KissMeData/352480/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	161153	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102900	100	2	0.10	14621828700	147260	387.66	102300	103200	96800	133600	72000	102800	99291.94	6.45	0	11099	106266	104532	103266	101532	100266	103900	100900	10	30800	100	74010	100	1	10013941	10304	32.80	5.96	12	1.47	3137.00	17279.00	141000	20240701	-27.02	46000	20231115	123.70	141000	-27.02	20240701	61000	68.69	20240205	141000	-27.02	20240701	46000	123.70	20231115	0.73	N	352480	100	10 억		645400	N	N	142	N	00	N
3	20240830	151208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102000	-800	5	-0.78	13117122100	132578	349.01	102300	103000	96800	133600	72000	102800	98938.90	6.45	0	9306	106266	104532	103266	101532	100266	103900	100900	10	30800	100	74010	100	1	10013941	10214	32.52	5.90	12	1.32	3137.00	17279.00	141000	20240701	-27.66	46000	20231115	121.74	141000	-27.66	20240701	61000	67.21	20240205	141000	-27.66	20240701	46000	121.74	20231115	0.73	N	352480	100	10 억		645400	N	N	58	N	00	N
4	20240830	141205	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99100	-3700	5	-3.60	9139056700	92967	244.73	102300	103000	96800	133600	72000	102800	98304.31	6.45	0	9013	106266	104532	103266	101532	100266	103900	100900	10	30800	100	74010	100	1	10013941	9924	31.59	5.74	12	0.93	3137.00	17279.00	141000	20240701	-29.72	46000	20231115	115.43	141000	-29.72	20240701	61000	62.46	20240205	141000	-29.72	20240701	46000	115.43	20231115	0.73	N	352480	100	10 억		645400	N	N	58	N	00	N
5	20240830	131159	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97800	-5000	5	-4.86	7215529600	73392	193.20	102300	103000	96800	133600	72000	102800	98314.93	6.45	0	3070	106266	104532	103266	101532	100266	103900	100900	10	30800	100	74010	100	1	10013941	9794	31.18	5.66	12	0.73	3137.00	17279.00	141000	20240701	-30.64	46000	20231115	112.61	141000	-30.64	20240701	61000	60.33	20240205	141000	-30.64	20240701	46000	112.61	20231115	0.73	N	352480	100	10 억		645400	N	N	58	N	00	N
6	20240830	121204	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97100	-5700	5	-5.54	5559879500	56346	148.33	102300	103000	97000	133600	72000	102800	98673.90	6.45	0	-1834	106266	104532	103266	101532	100266	103900	100900	10	30800	100	74010	100	1	10013941	9724	30.95	5.62	12	0.56	3137.00	17279.00	141000	20240701	-31.13	46000	20231115	111.09	141000	-31.13	20240701	61000	59.18	20240205	141000	-31.13	20240701	46000	111.09	20231115	0.73	N	352480	100	10 억		645400	N	N	58	N	00	N
7	20240830	111216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97700	-5100	5	-4.96	3876451800	39076	102.87	102300	103000	97600	133600	72000	102800	99202.88	6.45	0	-4005	106266	104532	103266	101532	100266	103900	100900	10	30800	100	74010	100	1	10013941	9784	31.14	5.65	12	0.39	3137.00	17279.00	141000	20240701	-30.71	46000	20231115	112.39	141000	-30.71	20240701	61000	60.16	20240205	141000	-30.71	20240701	46000	112.39	20231115	0.73	N	352480	100	10 억		645400	N	N	58	N	00	N
8	20240830	101209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99100	-3700	5	-3.60	1722682000	17191	45.25	102300	103000	99000	133600	72000	102800	100208.36	6.45	0	-454	106266	104532	103266	101532	100266	103900	100900	10	30800	100	74010	100	1	10013941	9924	31.59	5.74	12	0.17	3137.00	17279.00	141000	20240701	-29.72	46000	20231115	115.43	141000	-29.72	20240701	61000	62.46	20240205	141000	-29.72	20240701	46000	115.43	20231115	0.73	N	352480	100	10 억		645400	N	N	58	N	00	N
9	20240830	091214	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101600	-1200	5	-1.17	108854400	1065	2.80	102300	103000	101600	133600	72000	102800	102210.70	6.45	0	-262	106266	104532	103266	101532	100266	103900	100900	10	30800	100	74010	100	1	10013941	10174	32.39	5.88	12	0.01	3137.00	17279.00	141000	20240701	-27.94	46000	20231115	120.87	141000	-27.94	20240701	61000	66.56	20240205	141000	-27.94	20240701	46000	120.87	20231115	0.73	N	352480	100	10 억		645400	N	N	58	N	00	N
10	20240829	161213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102800	-2200	5	-2.10	3899399300	37882	40.39	104500	105000	102000	136500	73500	105000	102935.17	6.44	0	759	111800	108400	106500	103100	101200	107450	102150	10	31500	100	75600	100	1	10013941	10294	32.77	5.95	12	0.38	3137.00	17279.00	141000	20240701	-27.09	46000	20231115	123.48	141000	-27.09	20240701	61000	68.52	20240205	141000	-27.09	20240701	46000	123.48	20231115	0.89	N	352480	100	10 억		644847	N	N	58	N	00	N
11	20240829	151225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102700	-2300	5	-2.19	3759248700	36517	38.93	104500	105000	102000	136500	73500	105000	102944.89	6.44	0	749	111800	108400	106500	103100	101200	107450	102150	10	31500	100	75600	100	1	10013941	10284	32.74	5.94	12	0.36	3137.00	17279.00	141000	20240701	-27.16	46000	20231115	123.26	141000	-27.16	20240701	61000	68.36	20240205	141000	-27.16	20240701	46000	123.26	20231115	0.89	N	352480	100	10 억		644847	N	N	416	N	00	N
12	20240829	141225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102100	-2900	5	-2.76	3044575800	29560	31.52	104500	105000	102000	136500	73500	105000	102996.14	6.44	0	1172	111800	108400	106500	103100	101200	107450	102150	10	31500	100	75600	100	1	10013941	10224	32.55	5.91	12	0.30	3137.00	17279.00	141000	20240701	-27.59	46000	20231115	121.96	141000	-27.59	20240701	61000	67.38	20240205	141000	-27.59	20240701	46000	121.96	20231115	0.89	N	352480	100	10 억		644847	N	N	416	N	00	N
13	20240829	131226	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102200	-2800	5	-2.67	2370905200	22998	24.52	104500	105000	102000	136500	73500	105000	103091.38	6.44	0	349	111800	108400	106500	103100	101200	107450	102150	10	31500	100	75600	100	1	10013941	10234	32.58	5.91	12	0.23	3137.00	17279.00	141000	20240701	-27.52	46000	20231115	122.17	141000	-27.52	20240701	61000	67.54	20240205	141000	-27.52	20240701	46000	122.17	20231115	0.89	N	352480	100	10 억		644847	N	N	416	N	00	N
14	20240829	121224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102400	-2600	5	-2.48	1753905000	16976	18.10	104500	105000	102100	136500	73500	105000	103316.25	6.44	0	-260	111800	108400	106500	103100	101200	107450	102150	10	31500	100	75600	100	1	10013941	10254	32.64	5.93	12	0.17	3137.00	17279.00	141000	20240701	-27.38	46000	20231115	122.61	141000	-27.38	20240701	61000	67.87	20240205	141000	-27.38	20240701	46000	122.61	20231115	0.89	N	352480	100	10 억		644847	N	N	416	N	00	N
15	20240829	111225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102800	-2200	5	-2.10	1168381300	11261	12.01	104500	105000	102500	136500	73500	105000	103754.11	6.44	0	-505	111800	108400	106500	103100	101200	107450	102150	10	31500	100	75600	100	1	10013941	10294	32.77	5.95	12	0.11	3137.00	17279.00	141000	20240701	-27.09	46000	20231115	123.48	141000	-27.09	20240701	61000	68.52	20240205	141000	-27.09	20240701	46000	123.48	20231115	0.89	N	352480	100	10 억		644847	N	N	416	N	00	N
16	20240829	101216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	104400	-600	5	-0.57	665460900	6400	6.82	104500	105000	102500	136500	73500	105000	103977.47	6.44	0	143	111800	108400	106500	103100	101200	107450	102150	10	31500	100	75600	100	1	10013941	10455	33.28	6.04	12	0.06	3137.00	17279.00	141000	20240701	-25.96	46000	20231115	126.96	141000	-25.96	20240701	61000	71.15	20240205	141000	-25.96	20240701	46000	126.96	20231115	0.89	N	352480	100	10 억		644847	N	N	416	N	00	N
17	20240829	091225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	104000	-1000	5	-0.95	221604000	2131	2.27	104500	105000	102500	136500	73500	105000	103988.24	6.44	0	-703	111800	108400	106500	103100	101200	107450	102150	10	31500	100	75600	100	1	10013941	10414	33.15	6.02	12	0.02	3137.00	17279.00	141000	20240701	-26.24	46000	20231115	126.09	141000	-26.24	20240701	61000	70.49	20240205	141000	-26.24	20240701	46000	126.09	20231115	0.89	N	352480	100	10 억		644847	N	N	416	N	00	N
18	20240828	161144	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105000	-2700	5	-2.51	9968646700	93515	62.64	108000	109900	104600	140000	75400	107700	106599.79	6.43	0	-8109	116566	112132	104866	100432	93166	114350	102650	10	32300	100	77540	100	1	10013941	10515	33.47	6.08	12	0.93	3137.00	17279.00	141000	20240701	-25.53	46000	20231115	128.26	141000	-25.53	20240701	61000	72.13	20240205	141000	-25.53	20240701	46000	128.26	20231115	0.82	N	352480	100	10 억		644167	N	N	416	N	00	N
19	20240828	151151	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105200	-2500	5	-2.32	9770874900	91632	61.38	108000	109900	104600	140000	75400	107700	106631.69	6.43	0	-8006	116566	112132	104866	100432	93166	114350	102650	10	32300	100	77540	100	1	10013941	10535	33.54	6.09	12	0.92	3137.00	17279.00	141000	20240701	-25.39	46000	20231115	128.70	141000	-25.39	20240701	61000	72.46	20240205	141000	-25.39	20240701	46000	128.70	20231115	0.82	N	352480	100	10 억		644167	N	N	880	N	00	N
20	20240828	141153	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105200	-2500	5	-2.32	8802030000	82415	55.21	108000	109900	104600	140000	75400	107700	106801.31	6.43	0	-8258	116566	112132	104866	100432	93166	114350	102650	10	32300	100	77540	100	1	10013941	10535	33.54	6.09	12	0.82	3137.00	17279.00	141000	20240701	-25.39	46000	20231115	128.70	141000	-25.39	20240701	61000	72.46	20240205	141000	-25.39	20240701	46000	128.70	20231115	0.82	N	352480	100	10 억		644167	N	N	880	N	00	N
21	20240828	131151	55	40.00	KSQ150		화학	N	N	N	Y	40	N	107100	-600	5	-0.56	7869837500	73602	49.30	108000	109900	104600	140000	75400	107700	106924.23	6.43	0	-4563	116566	112132	104866	100432	93166	114350	102650	10	32300	100	77540	100	1	10013941	10725	34.14	6.20	12	0.73	3137.00	17279.00	141000	20240701	-24.04	46000	20231115	132.83	141000	-24.04	20240701	61000	75.57	20240205	141000	-24.04	20240701	46000	132.83	20231115	0.82	N	352480	100	10 억		644167	N	N	880	N	00	N
22	20240828	121148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105300	-2400	5	-2.23	6744975600	62916	42.15	108000	109900	104900	140000	75400	107700	107206.05	6.43	0	-5888	116566	112132	104866	100432	93166	114350	102650	10	32300	100	77540	100	1	10013941	10545	33.57	6.09	12	0.63	3137.00	17279.00	141000	20240701	-25.32	46000	20231115	128.91	141000	-25.32	20240701	61000	72.62	20240205	141000	-25.32	20240701	46000	128.91	20231115	0.82	N	352480	100	10 억		644167	N	N	880	N	00	N
23	20240828	111148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	106600	-1100	5	-1.02	5496128400	51081	34.22	108000	109900	104900	140000	75400	107700	107596.34	6.43	0	-5758	116566	112132	104866	100432	93166	114350	102650	10	32300	100	77540	100	1	10013941	10675	33.98	6.17	12	0.51	3137.00	17279.00	141000	20240701	-24.40	46000	20231115	131.74	141000	-24.40	20240701	61000	74.75	20240205	141000	-24.40	20240701	46000	131.74	20231115	0.82	N	352480	100	10 억		644167	N	N	880	N	00	N
24	20240828	101216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	106600	-1100	5	-1.02	3814395000	35221	23.59	108000	109900	106100	140000	75400	107700	108298.88	6.43	0	-6283	116566	112132	104866	100432	93166	114350	102650	10	32300	100	77540	100	1	10013941	10675	33.98	6.17	12	0.35	3137.00	17279.00	141000	20240701	-24.40	46000	20231115	131.74	141000	-24.40	20240701	61000	74.75	20240205	141000	-24.40	20240701	46000	131.74	20231115	0.82	N	352480	100	10 억		644167	N	N	880	N	00	N
25	20240828	091208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	107100	-600	5	-0.56	619029800	5729	3.84	108000	109500	106800	140000	75400	107700	108051.98	6.43	0	-1265	116566	112132	104866	100432	93166	114350	102650	10	32300	100	77540	100	1	10013941	10725	34.14	6.20	12	0.06	3137.00	17279.00	141000	20240701	-24.04	46000	20231115	132.83	141000	-24.04	20240701	61000	75.57	20240205	141000	-24.04	20240701	46000	132.83	20231115	0.82	N	352480	100	10 억		644167	N	N	880	N	00	N
26	20240827	161141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	107700	7000	2	6.95	15739073000	149000	161.30	101400	109300	97600	130900	70500	100700	105631.14	6.28	0	14067	104566	102632	99766	97832	94966	101200	96400	10	30200	100	72500	100	1	10013941	10785	34.33	6.23	12	1.49	3137.00	17279.00	141000	20240701	-23.62	46000	20231115	134.13	141000	-23.62	20240701	61000	76.56	20240205	141000	-23.62	20240701	46000	134.13	20231115	0.80	N	352480	100	10 억		628904	N	N	880	N	00	N
27	20240827	151149	55	40.00	KSQ150		화학	N	N	N	Y	40	N	107300	6600	2	6.55	15378784000	145656	157.68	101400	109300	97600	130900	70500	100700	105583.24	6.28	0	12898	104566	102632	99766	97832	94966	101200	96400	10	30200	100	72500	100	1	10013941	10745	34.20	6.21	12	1.45	3137.00	17279.00	141000	20240701	-23.90	46000	20231115	133.26	141000	-23.90	20240701	61000	75.90	20240205	141000	-23.90	20240701	46000	133.26	20231115	0.80	N	352480	100	10 억		628904	N	N	400	N	00	N
28	20240827	141154	55	40.00	KSQ150		화학	N	N	N	Y	40	N	108700	8000	2	7.94	12080627400	115268	124.78	101400	109300	97600	130900	70500	100700	104805.05	6.28	0	9168	104566	102632	99766	97832	94966	101200	96400	10	30200	100	72500	100	1	10013941	10885	34.65	6.29	12	1.15	3137.00	17279.00	141000	20240701	-22.91	46000	20231115	136.30	141000	-22.91	20240701	61000	78.20	20240205	141000	-22.91	20240701	46000	136.30	20231115	0.80	N	352480	100	10 억		628904	N	N	400	N	00	N
29	20240827	131157	55	40.00	KSQ150		화학	N	N	N	Y	40	N	107000	6300	2	6.26	9661287500	92922	100.59	101400	107900	97600	130900	70500	100700	103972.37	6.28	0	11989	104566	102632	99766	97832	94966	101200	96400	10	30200	100	72500	100	1	10013941	10715	34.11	6.19	12	0.93	3137.00	17279.00	141000	20240701	-24.11	46000	20231115	132.61	141000	-24.11	20240701	61000	75.41	20240205	141000	-24.11	20240701	46000	132.61	20231115	0.80	N	352480	100	10 억		628904	N	N	400	N	00	N
30	20240827	121158	55	40.00	KSQ150		화학	N	N	N	Y	40	N	107600	6900	2	6.85	7785491400	75446	81.67	101400	107700	97600	130900	70500	100700	103193.23	6.28	0	13874	104566	102632	99766	97832	94966	101200	96400	10	30200	100	72500	100	1	10013941	10775	34.30	6.23	12	0.75	3137.00	17279.00	141000	20240701	-23.69	46000	20231115	133.91	141000	-23.69	20240701	61000	76.39	20240205	141000	-23.69	20240701	46000	133.91	20231115	0.80	N	352480	100	10 억		628904	N	N	400	N	00	N
31	20240827	111155	55	40.00	KSQ150		화학	N	N	N	Y	40	N	104900	4200	2	4.17	5673590200	55596	60.18	101400	105200	97600	130900	70500	100700	102050.57	6.28	0	11860	104566	102632	99766	97832	94966	101200	96400	10	30200	100	72500	100	1	10013941	10505	33.44	6.07	12	0.56	3137.00	17279.00	141000	20240701	-25.60	46000	20231115	128.04	141000	-25.60	20240701	61000	71.97	20240205	141000	-25.60	20240701	46000	128.04	20231115	0.80	N	352480	100	10 억		628904	N	N	400	N	00	N
32	20240827	101151	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102500	1800	2	1.79	2735007500	27302	29.56	101400	102900	97600	130900	70500	100700	100175.89	6.28	0	5081	104566	102632	99766	97832	94966	101200	96400	10	30200	100	72500	100	1	10013941	10264	32.67	5.93	12	0.27	3137.00	17279.00	141000	20240701	-27.30	46000	20231115	122.83	141000	-27.30	20240701	61000	68.03	20240205	141000	-27.30	20240701	46000	122.83	20231115	0.80	N	352480	100	10 억		628904	N	N	400	N	00	N
33	20240827	091152	55	40.00	KSQ150		화학	N	N	N	Y	40	N	98300	-2400	5	-2.38	427380200	4291	4.65	101400	101400	98300	130900	70500	100700	99596.64	6.28	0	-289	104566	102632	99766	97832	94966	101200	96400	10	30200	100	72500	100	1	10013941	9844	31.34	5.69	12	0.04	3137.00	17279.00	141000	20240701	-30.28	46000	20231115	113.70	141000	-30.28	20240701	61000	61.15	20240205	141000	-30.28	20240701	46000	113.70	20231115	0.80	N	352480	100	10 억		628904	N	N	400	N	00	N
34	20240826	161134	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100700	-1000	5	-0.98	9131455200	92210	155.51	101600	101700	96900	132200	71200	101700	99028.70	6.03	0	3727	104300	103000	101500	100200	98700	102250	99450	10	30500	100	73220	100	1	10013941	10084	32.10	5.83	12	0.92	3137.00	17279.00	141000	20240701	-28.58	46000	20231115	118.91	141000	-28.58	20240701	61000	65.08	20240205	141000	-28.58	20240701	46000	118.91	20231115	0.85	N	352480	100	10 억		603711	N	N	400	N	00	N
35	20240826	151145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100500	-1200	5	-1.18	8932671100	90234	152.18	101600	101700	96900	132200	71200	101700	98994.46	6.03	0	3767	104300	103000	101500	100200	98700	102250	99450	10	30500	100	73220	100	1	10013941	10064	32.04	5.82	12	0.90	3137.00	17279.00	141000	20240701	-28.72	46000	20231115	118.48	141000	-28.72	20240701	61000	64.75	20240205	141000	-28.72	20240701	46000	118.48	20231115	0.85	N	352480	100	10 억		603711	N	N	228	N	00	N
36	20240826	141149	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100000	-1700	5	-1.67	7872777100	79640	134.31	101600	101700	96900	132200	71200	101700	98854.49	6.03	0	2815	104300	103000	101500	100200	98700	102250	99450	10	30500	100	73220	100	1	10013941	10014	31.88	5.79	12	0.80	3137.00	17279.00	141000	20240701	-29.08	46000	20231115	117.39	141000	-29.08	20240701	61000	63.93	20240205	141000	-29.08	20240701	46000	117.39	20231115	0.85	N	352480	100	10 억		603711	N	N	228	N	00	N
37	20240826	131149	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100700	-1000	5	-0.98	6892383100	69852	117.80	101600	101700	96900	132200	71200	101700	98671.15	6.03	0	2366	104300	103000	101500	100200	98700	102250	99450	10	30500	100	73220	100	1	10013941	10084	32.10	5.83	12	0.70	3137.00	17279.00	141000	20240701	-28.58	46000	20231115	118.91	141000	-28.58	20240701	61000	65.08	20240205	141000	-28.58	20240701	46000	118.91	20231115	0.85	N	352480	100	10 억		603711	N	N	228	N	00	N
38	20240826	121143	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100900	-800	5	-0.79	5783113200	58836	99.23	101600	101700	96900	132200	71200	101700	98291.97	6.03	0	1952	104300	103000	101500	100200	98700	102250	99450	10	30500	100	73220	100	1	10013941	10104	32.16	5.84	12	0.59	3137.00	17279.00	141000	20240701	-28.44	46000	20231115	119.35	141000	-28.44	20240701	61000	65.41	20240205	141000	-28.44	20240701	46000	119.35	20231115	0.85	N	352480	100	10 억		603711	N	N	228	N	00	N
39	20240826	111145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	98000	-3700	5	-3.64	4238132400	43269	72.97	101600	101700	96900	132200	71200	101700	97948.30	6.03	0	-3754	104300	103000	101500	100200	98700	102250	99450	10	30500	100	73220	100	1	10013941	9814	31.24	5.67	12	0.43	3137.00	17279.00	141000	20240701	-30.50	46000	20231115	113.04	141000	-30.50	20240701	61000	60.66	20240205	141000	-30.50	20240701	46000	113.04	20231115	0.85	N	352480	100	10 억		603711	N	N	228	N	00	N
40	20240826	101146	55	40.00	KSQ150		화학	N	N	N	Y	40	N	98600	-3100	5	-3.05	2729171300	27854	46.98	101600	101700	96900	132200	71200	101700	97981.04	6.03	0	-4219	104300	103000	101500	100200	98700	102250	99450	10	30500	100	73220	100	1	10013941	9874	31.43	5.71	12	0.28	3137.00	17279.00	141000	20240701	-30.07	46000	20231115	114.35	141000	-30.07	20240701	61000	61.64	20240205	141000	-30.07	20240701	46000	114.35	20231115	0.85	N	352480	100	10 억		603711	N	N	228	N	00	N
41	20240826	091142	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99800	-1900	5	-1.87	212721400	2118	3.57	101600	101700	99800	132200	71200	101700	100433.84	6.03	0	-1268	104300	103000	101500	100200	98700	102250	99450	10	30500	100	73220	100	1	10013941	9994	31.81	5.78	12	0.02	3137.00	17279.00	141000	20240701	-29.22	46000	20231115	116.96	141000	-29.22	20240701	61000	63.61	20240205	141000	-29.22	20240701	46000	116.96	20231115	0.85	N	352480	100	10 억		603711	N	N	228	N	00	N
42	20240823	161134	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101700	0	3	0.00	6004563000	59235	51.61	102800	102800	100000	132200	71200	101700	101368.50	6.01	0	-6365	105966	103832	100466	98332	94966	104900	99400	10	30500	100	73220	100	1	10013941	10184	32.42	5.89	12	0.59	3137.00	17279.00	141000	20240701	-27.87	46000	20231115	121.09	141000	-27.87	20240701	61000	66.72	20240205	141000	-27.87	20240701	46000	121.09	20231115	0.81	N	352480	100	10 억		601831	N	N	228	N	00	N
43	20240823	151144	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101600	-100	5	-0.10	5696394900	56201	48.97	102800	102800	100000	132200	71200	101700	101357.54	6.01	0	-4630	105966	103832	100466	98332	94966	104900	99400	10	30500	100	73220	100	1	10013941	10174	32.39	5.88	12	0.56	3137.00	17279.00	141000	20240701	-27.94	46000	20231115	120.87	141000	-27.94	20240701	61000	66.56	20240205	141000	-27.94	20240701	46000	120.87	20231115	0.81	N	352480	100	10 억		601831	N	N	404	N	00	N
44	20240823	141145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100600	-1100	5	-1.08	4315131800	42523	37.05	102800	102800	100000	132200	71200	101700	101477.60	6.01	0	92	105966	103832	100466	98332	94966	104900	99400	10	30500	100	73220	100	1	10013941	10074	32.07	5.82	12	0.42	3137.00	17279.00	141000	20240701	-28.65	46000	20231115	118.70	141000	-28.65	20240701	61000	64.92	20240205	141000	-28.65	20240701	46000	118.70	20231115	0.81	N	352480	100	10 억		601831	N	N	404	N	00	N
45	20240823	131144	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101700	0	3	0.00	3480056200	34242	29.84	102800	102800	100200	132200	71200	101700	101631.22	6.01	0	492	105966	103832	100466	98332	94966	104900	99400	10	30500	100	73220	100	1	10013941	10184	32.42	5.89	12	0.34	3137.00	17279.00	141000	20240701	-27.87	46000	20231115	121.09	141000	-27.87	20240701	61000	66.72	20240205	141000	-27.87	20240701	46000	121.09	20231115	0.81	N	352480	100	10 억		601831	N	N	404	N	00	N
46	20240823	121141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101600	-100	5	-0.10	2692068600	26474	23.07	102800	102800	100200	132200	71200	101700	101687.26	6.01	0	169	105966	103832	100466	98332	94966	104900	99400	10	30500	100	73220	100	1	10013941	10174	32.39	5.88	12	0.26	3137.00	17279.00	141000	20240701	-27.94	46000	20231115	120.87	141000	-27.94	20240701	61000	66.56	20240205	141000	-27.94	20240701	46000	120.87	20231115	0.81	N	352480	100	10 억		601831	N	N	404	N	00	N
47	20240823	111139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101900	200	2	0.20	2207874000	21712	18.92	102800	102800	100200	132200	71200	101700	101689.11	6.01	0	831	105966	103832	100466	98332	94966	104900	99400	10	30500	100	73220	100	1	10013941	10204	32.48	5.90	12	0.22	3137.00	17279.00	141000	20240701	-27.73	46000	20231115	121.52	141000	-27.73	20240701	61000	67.05	20240205	141000	-27.73	20240701	46000	121.52	20231115	0.81	N	352480	100	10 억		601831	N	N	404	N	00	N
48	20240823	101144	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101000	-700	5	-0.69	1409193400	13865	12.08	102800	102800	100200	132200	71200	101700	101636.74	6.01	0	343	105966	103832	100466	98332	94966	104900	99400	10	30500	100	73220	100	1	10013941	10114	32.20	5.85	12	0.14	3137.00	17279.00	141000	20240701	-28.37	46000	20231115	119.57	141000	-28.37	20240701	61000	65.57	20240205	141000	-28.37	20240701	46000	119.57	20231115	0.81	N	352480	100	10 억		601831	N	N	404	N	00	N
49	20240823	091143	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101800	100	2	0.10	478937000	4701	4.10	102800	102800	100200	132200	71200	101700	101879.81	6.01	0	809	105966	103832	100466	98332	94966	104900	99400	10	30500	100	73220	100	1	10013941	10194	32.45	5.89	12	0.05	3137.00	17279.00	141000	20240701	-27.80	46000	20231115	121.30	141000	-27.80	20240701	61000	66.89	20240205	141000	-27.80	20240701	46000	121.30	20231115	0.81	N	352480	100	10 억		601831	N	N	404	N	00	N
50	20240822	161137	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101700	1500	2	1.50	11470795400	114686	139.61	100800	102600	97100	130200	70200	100200	100017.99	6.00	0	-538	104600	102400	100800	98600	97000	101600	97800	10	30000	100	72140	100	1	10013941	10184	32.42	5.89	12	1.15	3137.00	17279.00	141000	20240701	-27.87	46000	20231115	121.09	141000	-27.87	20240701	61000	66.72	20240205	141000	-27.87	20240701	46000	121.09	20231115	0.81	N	352480	100	10 억		600866	N	N	404	N	00	N
51	20240822	151146	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101400	1200	2	1.20	10960868900	109658	133.49	100800	102600	97100	130200	70200	100200	99954.94	6.00	0	890	104600	102400	100800	98600	97000	101600	97800	10	30000	100	72140	100	1	10013941	10154	32.32	5.87	12	1.10	3137.00	17279.00	141000	20240701	-28.09	46000	20231115	120.43	141000	-28.09	20240701	61000	66.23	20240205	141000	-28.09	20240701	46000	120.43	20231115	0.81	N	352480	100	10 억		600866	N	N	134	N	00	N
52	20240822	141146	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100700	500	2	0.50	8842634800	88727	108.01	100800	102600	97100	130200	70200	100200	99660.91	6.00	0	5023	104600	102400	100800	98600	97000	101600	97800	10	30000	100	72140	100	1	10013941	10084	32.10	5.83	12	0.89	3137.00	17279.00	141000	20240701	-28.58	46000	20231115	118.91	141000	-28.58	20240701	61000	65.08	20240205	141000	-28.58	20240701	46000	118.91	20231115	0.81	N	352480	100	10 억		600866	N	N	134	N	00	N
53	20240822	131144	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97400	-2800	5	-2.79	4742524000	47903	58.31	100800	102300	97100	130200	70200	100200	99001.65	6.00	0	10037	104600	102400	100800	98600	97000	101600	97800	10	30000	100	72140	100	1	10013941	9754	31.05	5.64	12	0.48	3137.00	17279.00	141000	20240701	-30.92	46000	20231115	111.74	141000	-30.92	20240701	61000	59.67	20240205	141000	-30.92	20240701	46000	111.74	20231115	0.81	N	352480	100	10 억		600866	N	N	134	N	00	N
54	20240822	121150	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97800	-2400	5	-2.40	3662161200	36813	44.81	100800	102300	97500	130200	70200	100200	99479.32	6.00	0	5064	104600	102400	100800	98600	97000	101600	97800	10	30000	100	72140	100	1	10013941	9794	31.18	5.66	12	0.37	3137.00	17279.00	141000	20240701	-30.64	46000	20231115	112.61	141000	-30.64	20240701	61000	60.33	20240205	141000	-30.64	20240701	46000	112.61	20231115	0.81	N	352480	100	10 억		600866	N	N	134	N	00	N
55	20240822	111139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	98900	-1300	5	-1.30	2653708500	26525	32.29	100800	102300	98100	130200	70200	100200	100045.33	6.00	0	1533	104600	102400	100800	98600	97000	101600	97800	10	30000	100	72140	100	1	10013941	9904	31.53	5.72	12	0.26	3137.00	17279.00	141000	20240701	-29.86	46000	20231115	115.00	141000	-29.86	20240701	61000	62.13	20240205	141000	-29.86	20240701	46000	115.00	20231115	0.81	N	352480	100	10 억		600866	N	N	134	N	00	N
56	20240822	101137	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99800	-400	5	-0.40	1459550500	14478	17.62	100800	102300	99500	130200	70200	100200	100813.31	6.00	0	-771	104600	102400	100800	98600	97000	101600	97800	10	30000	100	72140	100	1	10013941	9994	31.81	5.78	12	0.14	3137.00	17279.00	141000	20240701	-29.22	46000	20231115	116.96	141000	-29.22	20240701	61000	63.61	20240205	141000	-29.22	20240701	46000	116.96	20231115	0.81	N	352480	100	10 억		600866	N	N	134	N	00	N
57	20240822	091140	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101200	1000	2	1.00	565978400	5582	6.80	100800	102300	99500	130200	70200	100200	101402.09	6.00	0	-207	104600	102400	100800	98600	97000	101600	97800	10	30000	100	72140	100	1	10013941	10134	32.26	5.86	12	0.06	3137.00	17279.00	141000	20240701	-28.23	46000	20231115	120.00	141000	-28.23	20240701	61000	65.90	20240205	141000	-28.23	20240701	46000	120.00	20231115	0.81	N	352480	100	10 억		600866	N	N	134	N	00	N
58	20240821	161132	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100200	-3800	5	-3.65	8233578000	82004	119.31	102200	103000	99200	135200	72800	104000	100404.65	5.83	0	13656	108000	106000	102600	100600	97200	106700	101300	10	31200	100	74880	100	1	10013941	10034	31.94	5.80	12	0.82	3137.00	17279.00	141000	20240701	-28.94	46000	20231115	117.83	141000	-28.94	20240701	61000	64.26	20240205	141000	-28.94	20240701	46000	117.83	20231115	0.81	N	352480	100	10 억		584113	N	N	134	N	00	N
59	20240821	151148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99400	-4600	5	-4.42	7361930900	73262	106.59	102200	103000	99200	135200	72800	104000	100487.67	5.83	0	11663	108000	106000	102600	100600	97200	106700	101300	10	31200	100	74880	100	1	10013941	9954	31.69	5.75	12	0.73	3137.00	17279.00	141000	20240701	-29.50	46000	20231115	116.09	141000	-29.50	20240701	61000	62.95	20240205	141000	-29.50	20240701	46000	116.09	20231115	0.81	N	352480	100	10 억		584113	N	N	72	N	00	N
60	20240821	141143	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100300	-3700	5	-3.56	4901505900	48634	70.76	102200	103000	99700	135200	72800	104000	100783.46	5.83	0	4827	108000	106000	102600	100600	97200	106700	101300	10	31200	100	74880	100	1	10013941	10044	31.97	5.80	12	0.49	3137.00	17279.00	141000	20240701	-28.87	46000	20231115	118.04	141000	-28.87	20240701	61000	64.43	20240205	141000	-28.87	20240701	46000	118.04	20231115	0.81	N	352480	100	10 억		584113	N	N	72	N	00	N
61	20240821	131152	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100100	-3900	5	-3.75	4145579200	41088	59.78	102200	103000	99700	135200	72800	104000	100895.06	5.83	0	3472	108000	106000	102600	100600	97200	106700	101300	10	31200	100	74880	100	1	10013941	10024	31.91	5.79	12	0.41	3137.00	17279.00	141000	20240701	-29.01	46000	20231115	117.61	141000	-29.01	20240701	61000	64.10	20240205	141000	-29.01	20240701	46000	117.61	20231115	0.81	N	352480	100	10 억		584113	N	N	72	N	00	N
62	20240821	121150	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100200	-3800	5	-3.65	3483699700	34473	50.15	102200	103000	99700	135200	72800	104000	101055.80	5.83	0	3291	108000	106000	102600	100600	97200	106700	101300	10	31200	100	74880	100	1	10013941	10034	31.94	5.80	12	0.34	3137.00	17279.00	141000	20240701	-28.94	46000	20231115	117.83	141000	-28.94	20240701	61000	64.26	20240205	141000	-28.94	20240701	46000	117.83	20231115	0.81	N	352480	100	10 억		584113	N	N	72	N	00	N
63	20240821	111144	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99900	-4100	5	-3.94	2818030800	27821	40.48	102200	103000	99900	135200	72800	104000	101291.40	5.83	0	1558	108000	106000	102600	100600	97200	106700	101300	10	31200	100	74880	100	1	10013941	10004	31.85	5.78	12	0.28	3137.00	17279.00	141000	20240701	-29.15	46000	20231115	117.17	141000	-29.15	20240701	61000	63.77	20240205	141000	-29.15	20240701	46000	117.17	20231115	0.81	N	352480	100	10 억		584113	N	N	72	N	00	N
64	20240821	101150	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101000	-3000	5	-2.88	1920382700	18909	27.51	102200	103000	100600	135200	72800	104000	101559.06	5.83	0	1618	108000	106000	102600	100600	97200	106700	101300	10	31200	100	74880	100	1	10013941	10114	32.20	5.85	12	0.19	3137.00	17279.00	141000	20240701	-28.37	46000	20231115	119.57	141000	-28.37	20240701	61000	65.57	20240205	141000	-28.37	20240701	46000	119.57	20231115	0.81	N	352480	100	10 억		584113	N	N	72	N	00	N
65	20240821	091141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102300	-1700	5	-1.63	179755900	1763	2.56	102200	102800	101300	135200	72800	104000	101959.08	5.83	0	-415	108000	106000	102600	100600	97200	106700	101300	10	31200	100	74880	100	1	10013941	10244	32.61	5.92	12	0.02	3137.00	17279.00	141000	20240701	-27.45	46000	20231115	122.39	141000	-27.45	20240701	61000	67.70	20240205	141000	-27.45	20240701	46000	122.39	20231115	0.81	N	352480	100	10 억		584113	N	N	72	N	00	N
66	20240820	161127	55	40.00	KSQ150		화학	N	N	N	Y	40	N	104000	1100	2	1.07	7006185700	68667	104.75	104000	104600	99200	133700	72100	102900	102030.76	5.73	0	10400	109633	106266	104233	100866	98833	105250	99850	10	30800	100	74080	100	1	10013941	10414	33.15	6.02	12	0.69	3137.00	17279.00	141000	20240701	-26.24	46000	20231115	126.09	141000	-26.24	20240701	61000	70.49	20240205	141000	-26.24	20240701	46000	126.09	20231115	0.81	N	352480	100	10 억		574064	N	N	72	N	00	N
67	20240820	151140	55	40.00	KSQ150		화학	N	N	N	Y	40	N	104000	1100	2	1.07	6735815500	66067	100.78	104000	104600	99200	133700	72100	102900	101954.31	5.73	0	10151	109633	106266	104233	100866	98833	105250	99850	10	30800	100	74080	100	1	10013941	10414	33.15	6.02	12	0.66	3137.00	17279.00	141000	20240701	-26.24	46000	20231115	126.09	141000	-26.24	20240701	61000	70.49	20240205	141000	-26.24	20240701	46000	126.09	20231115	0.81	N	352480	100	10 억		574064	N	N	81	N	00	N
68	20240820	141136	55	40.00	KSQ150		화학	N	N	N	Y	40	N	103600	700	2	0.68	5557997100	54731	83.49	104000	104600	99200	133700	72100	102900	101551.17	5.73	0	11405	109633	106266	104233	100866	98833	105250	99850	10	30800	100	74080	100	1	10013941	10374	33.03	6.00	12	0.55	3137.00	17279.00	141000	20240701	-26.52	46000	20231115	125.22	141000	-26.52	20240701	61000	69.84	20240205	141000	-26.52	20240701	46000	125.22	20231115	0.81	N	352480	100	10 억		574064	N	N	81	N	00	N
69	20240820	131140	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102400	-500	5	-0.49	4434882200	43808	66.83	104000	104600	99200	133700	72100	102900	101234.53	5.73	0	11118	109633	106266	104233	100866	98833	105250	99850	10	30800	100	74080	100	1	10013941	10254	32.64	5.93	12	0.44	3137.00	17279.00	141000	20240701	-27.38	46000	20231115	122.61	141000	-27.38	20240701	61000	67.87	20240205	141000	-27.38	20240701	46000	122.61	20231115	0.81	N	352480	100	10 억		574064	N	N	81	N	00	N
70	20240820	121132	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102100	-800	5	-0.78	3771143800	37314	56.92	104000	104600	99200	133700	72100	102900	101065.12	5.73	0	9291	109633	106266	104233	100866	98833	105250	99850	10	30800	100	74080	100	1	10013941	10224	32.55	5.91	12	0.37	3137.00	17279.00	141000	20240701	-27.59	46000	20231115	121.96	141000	-27.59	20240701	61000	67.38	20240205	141000	-27.59	20240701	46000	121.96	20231115	0.81	N	352480	100	10 억		574064	N	N	81	N	00	N
71	20240820	111130	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101700	-1200	5	-1.17	2935580800	29135	44.44	104000	104600	99200	133700	72100	102900	100757.88	5.73	0	6017	109633	106266	104233	100866	98833	105250	99850	10	30800	100	74080	100	1	10013941	10184	32.42	5.89	12	0.29	3137.00	17279.00	141000	20240701	-27.87	46000	20231115	121.09	141000	-27.87	20240701	61000	66.72	20240205	141000	-27.87	20240701	46000	121.09	20231115	0.81	N	352480	100	10 억		574064	N	N	81	N	00	N
72	20240820	101126	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99900	-3000	5	-2.92	1470250300	14513	22.14	104000	104600	99900	133700	72100	102900	101305.75	5.73	0	-842	109633	106266	104233	100866	98833	105250	99850	10	30800	100	74080	100	1	10013941	10004	31.85	5.78	12	0.14	3137.00	17279.00	141000	20240701	-29.15	46000	20231115	117.17	141000	-29.15	20240701	61000	63.77	20240205	141000	-29.15	20240701	46000	117.17	20231115	0.81	N	352480	100	10 억		574064	N	N	81	N	00	N
73	20240820	091130	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101800	-1100	5	-1.07	327334300	3174	4.84	104000	104600	101800	133700	72100	102900	103129.90	5.73	0	-760	109633	106266	104233	100866	98833	105250	99850	10	30800	100	74080	100	1	10013941	10194	32.45	5.89	12	0.03	3137.00	17279.00	141000	20240701	-27.80	46000	20231115	121.30	141000	-27.80	20240701	61000	66.89	20240205	141000	-27.80	20240701	46000	121.30	20231115	0.81	N	352480	100	10 억		574064	N	N	81	N	00	N
74	20240819	161118	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102900	-3200	5	-3.02	6772724600	65381	71.04	107600	107600	102200	137900	74300	106100	103588.71	5.58	0	11133	110433	108266	105533	103366	100633	109350	104450	10	31800	100	76390	100	1	10013941	10304	32.80	5.96	12	0.65	3137.00	17279.00	141000	20240701	-27.02	46000	20231115	123.70	141000	-27.02	20240701	61000	68.69	20240205	141000	-27.02	20240701	46000	123.70	20231115	0.83	N	352480	100	10 억		558912	N	N	81	N	00	N
75	20240819	151129	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102500	-3600	5	-3.39	6399884300	61755	67.10	107600	107600	102300	137900	74300	106100	103633.46	5.58	0	11486	110433	108266	105533	103366	100633	109350	104450	10	31800	100	76390	100	1	10013941	10264	32.67	5.93	12	0.62	3137.00	17279.00	141000	20240701	-27.30	46000	20231115	122.83	141000	-27.30	20240701	61000	68.03	20240205	141000	-27.30	20240701	46000	122.83	20231115	0.83	N	352480	100	10 억		558912	N	N	280	N	00	N
76	20240819	141129	55	40.00	KSQ150		화학	N	N	N	Y	40	N	103800	-2300	5	-2.17	4757164200	45796	49.76	107600	107600	102500	137900	74300	106100	103877.29	5.58	0	10154	110433	108266	105533	103366	100633	109350	104450	10	31800	100	76390	100	1	10013941	10394	33.09	6.01	12	0.46	3137.00	17279.00	141000	20240701	-26.38	46000	20231115	125.65	141000	-26.38	20240701	61000	70.16	20240205	141000	-26.38	20240701	46000	125.65	20231115	0.83	N	352480	100	10 억		558912	N	N	280	N	00	N
77	20240819	131125	55	40.00	KSQ150		화학	N	N	N	Y	40	N	103500	-2600	5	-2.45	3812998900	36702	39.88	107600	107600	102500	137900	74300	106100	103890.77	5.58	0	6906	110433	108266	105533	103366	100633	109350	104450	10	31800	100	76390	100	1	10013941	10364	32.99	5.99	12	0.37	3137.00	17279.00	141000	20240701	-26.60	46000	20231115	125.00	141000	-26.60	20240701	61000	69.67	20240205	141000	-26.60	20240701	46000	125.00	20231115	0.83	N	352480	100	10 억		558912	N	N	280	N	00	N
78	20240819	121123	55	40.00	KSQ150		화학	N	N	N	Y	40	N	103800	-2300	5	-2.17	3003353800	28883	31.38	107600	107600	102500	137900	74300	106100	103983.44	5.58	0	4000	110433	108266	105533	103366	100633	109350	104450	10	31800	100	76390	100	1	10013941	10394	33.09	6.01	12	0.29	3137.00	17279.00	141000	20240701	-26.38	46000	20231115	125.65	141000	-26.38	20240701	61000	70.16	20240205	141000	-26.38	20240701	46000	125.65	20231115	0.83	N	352480	100	10 억		558912	N	N	280	N	00	N
79	20240819	111127	55	40.00	KSQ150		화학	N	N	N	Y	40	N	104000	-2100	5	-1.98	2239373000	21486	23.35	107600	107600	102500	137900	74300	106100	104224.75	5.58	0	2455	110433	108266	105533	103366	100633	109350	104450	10	31800	100	76390	100	1	10013941	10414	33.15	6.02	12	0.21	3137.00	17279.00	141000	20240701	-26.24	46000	20231115	126.09	141000	-26.24	20240701	61000	70.49	20240205	141000	-26.24	20240701	46000	126.09	20231115	0.83	N	352480	100	10 억		558912	N	N	280	N	00	N
80	20240819	101125	55	40.00	KSQ150		화학	N	N	N	Y	40	N	103200	-2900	5	-2.73	1357246900	12973	14.10	107600	107600	102500	137900	74300	106100	104620.90	5.58	0	68	110433	108266	105533	103366	100633	109350	104450	10	31800	100	76390	100	1	10013941	10334	32.90	5.97	12	0.13	3137.00	17279.00	141000	20240701	-26.81	46000	20231115	124.35	141000	-26.81	20240701	61000	69.18	20240205	141000	-26.81	20240701	46000	124.35	20231115	0.83	N	352480	100	10 억		558912	N	N	280	N	00	N
81	20240819	091122	55	40.00	KSQ150		화학	N	N	N	Y	40	N	106400	300	2	0.28	261208700	2468	2.68	107600	107600	104900	137900	74300	106100	105838.21	5.58	0	59	110433	108266	105533	103366	100633	109350	104450	10	31800	100	76390	100	1	10013941	10655	33.92	6.16	12	0.02	3137.00	17279.00	141000	20240701	-24.54	46000	20231115	131.30	141000	-24.54	20240701	61000	74.43	20240205	141000	-24.54	20240701	46000	131.30	20231115	0.83	N	352480	100	10 억		558912	N	N	280	N	00	N
82	20240816	161114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	106100	3900	2	3.82	9680098400	91597	75.12	105400	107700	102800	132800	71600	102200	105681.16	5.49	0	8433	107800	105000	102100	99300	96400	103550	97850	10	30600	100	73580	100	1	10013941	10625	33.82	6.14	12	0.91	3137.00	17279.00	141000	20240701	-24.75	46000	20231115	130.65	141000	-24.75	20240701	61000	73.93	20240205	141000	-24.75	20240701	46000	130.65	20231115	0.73	N	352480	100	10 억		549785	N	N	280	N	00	N
83	20240816	151121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	106100	3900	2	3.82	9469766800	89615	73.49	105400	107700	102800	132800	71600	102200	105671.67	5.49	0	7213	107800	105000	102100	99300	96400	103550	97850	10	30600	100	73580	100	1	10013941	10625	33.82	6.14	12	0.89	3137.00	17279.00	141000	20240701	-24.75	46000	20231115	130.65	141000	-24.75	20240701	61000	73.93	20240205	141000	-24.75	20240701	46000	130.65	20231115	0.73	N	352480	100	10 억		549785	N	N	164	N	00	N
84	20240816	141124	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105700	3500	2	3.42	8173692700	77372	63.45	105400	107700	102800	132800	71600	102200	105641.48	5.49	0	5281	107800	105000	102100	99300	96400	103550	97850	10	30600	100	73580	100	1	10013941	10585	33.69	6.12	12	0.77	3137.00	17279.00	141000	20240701	-25.04	46000	20231115	129.78	141000	-25.04	20240701	61000	73.28	20240205	141000	-25.04	20240701	46000	129.78	20231115	0.73	N	352480	100	10 억		549785	N	N	164	N	00	N
85	20240816	131125	55	40.00	KSQ150		화학	N	N	N	Y	40	N	106000	3800	2	3.72	6931715800	65644	53.83	105400	107700	102800	132800	71600	102200	105595.57	5.49	0	2023	107800	105000	102100	99300	96400	103550	97850	10	30600	100	73580	100	1	10013941	10615	33.79	6.13	12	0.66	3137.00	17279.00	141000	20240701	-24.82	46000	20231115	130.43	141000	-24.82	20240701	61000	73.77	20240205	141000	-24.82	20240701	46000	130.43	20231115	0.73	N	352480	100	10 억		549785	N	N	164	N	00	N
86	20240816	121119	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105900	3700	2	3.62	6204777400	58791	48.21	105400	107700	102800	132800	71600	102200	105539.58	5.49	0	-2111	107800	105000	102100	99300	96400	103550	97850	10	30600	100	73580	100	1	10013941	10605	33.76	6.13	12	0.59	3137.00	17279.00	141000	20240701	-24.89	46000	20231115	130.22	141000	-24.89	20240701	61000	73.61	20240205	141000	-24.89	20240701	46000	130.22	20231115	0.73	N	352480	100	10 억		549785	N	N	164	N	00	N
87	20240816	111124	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105700	3500	2	3.42	5352919900	50700	41.58	105400	107700	102800	132800	71600	102200	105580.27	5.49	0	-3310	107800	105000	102100	99300	96400	103550	97850	10	30600	100	73580	100	1	10013941	10585	33.69	6.12	12	0.51	3137.00	17279.00	141000	20240701	-25.04	46000	20231115	129.78	141000	-25.04	20240701	61000	73.28	20240205	141000	-25.04	20240701	46000	129.78	20231115	0.73	N	352480	100	10 억		549785	N	N	164	N	00	N
88	20240816	101118	55	40.00	KSQ150		화학	N	N	N	Y	40	N	104400	2200	2	2.15	2814660000	26854	22.02	105400	106300	102800	132800	71600	102200	104813.44	5.49	0	-2052	107800	105000	102100	99300	96400	103550	97850	10	30600	100	73580	100	1	10013941	10455	33.28	6.04	12	0.27	3137.00	17279.00	141000	20240701	-25.96	46000	20231115	126.96	141000	-25.96	20240701	61000	71.15	20240205	141000	-25.96	20240701	46000	126.96	20231115	0.73	N	352480	100	10 억		549785	N	N	164	N	00	N
89	20240816	091123	55	40.00	KSQ150		화학	N	N	N	Y	40	N	103900	1700	2	1.66	881490900	8442	6.92	105400	105900	102800	132800	71600	102200	104417.31	5.49	0	-2146	107800	105000	102100	99300	96400	103550	97850	10	30600	100	73580	100	1	10013941	10404	33.12	6.01	12	0.08	3137.00	17279.00	141000	20240701	-26.31	46000	20231115	125.87	141000	-26.31	20240701	61000	70.33	20240205	141000	-26.31	20240701	46000	125.87	20231115	0.73	N	352480	100	10 억		549785	N	N	164	N	00	N
90	20240814	161121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102200	-100	5	-0.10	12382032600	121259	37.25	103000	104900	99200	132900	71700	102300	102112.03	5.24	0	-10205	120833	111566	103733	94466	86633	107650	90550	10	30600	100	73650	100	1	10013941	10234	32.58	5.91	12	1.21	3137.00	17279.00	141000	20240701	-27.52	46000	20231115	122.17	141000	-27.52	20240701	61000	67.54	20240205	141000	-27.52	20240701	46000	122.17	20231115	0.67	N	352480	100	10 억		525143	N	N	164	N	00	N
91	20240814	151123	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102100	-200	5	-0.20	11943543600	116968	35.93	103000	104900	99200	132900	71700	102300	102109.50	5.24	0	-9094	120833	111566	103733	94466	86633	107650	90550	10	30600	100	73650	100	1	10013941	10224	32.55	5.91	12	1.17	3137.00	17279.00	141000	20240701	-27.59	46000	20231115	121.96	141000	-27.59	20240701	61000	67.38	20240205	141000	-27.59	20240701	46000	121.96	20231115	0.67	N	352480	100	10 억		525143	N	N	434	N	00	N
92	20240814	141130	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102100	-200	5	-0.20	10220601500	100058	30.74	103000	104900	99200	132900	71700	102300	102146.77	5.24	0	-3840	120833	111566	103733	94466	86633	107650	90550	10	30600	100	73650	100	1	10013941	10224	32.55	5.91	12	1.00	3137.00	17279.00	141000	20240701	-27.59	46000	20231115	121.96	141000	-27.59	20240701	61000	67.38	20240205	141000	-27.59	20240701	46000	121.96	20231115	0.67	N	352480	100	10 억		525143	N	N	434	N	00	N
93	20240814	131125	55	40.00	KSQ150		화학	N	N	N	Y	40	N	103900	1600	2	1.56	8177247200	80150	24.62	103000	104900	99200	132900	71700	102300	102024.29	5.24	0	-333	120833	111566	103733	94466	86633	107650	90550	10	30600	100	73650	100	1	10013941	10404	33.12	6.01	12	0.80	3137.00	17279.00	141000	20240701	-26.31	46000	20231115	125.87	141000	-26.31	20240701	61000	70.33	20240205	141000	-26.31	20240701	46000	125.87	20231115	0.67	N	352480	100	10 억		525143	N	N	434	N	00	N
94	20240814	121118	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102100	-200	5	-0.20	6712540900	65865	20.23	103000	104900	99200	132900	71700	102300	101913.62	5.24	0	1176	120833	111566	103733	94466	86633	107650	90550	10	30600	100	73650	100	1	10013941	10224	32.55	5.91	12	0.66	3137.00	17279.00	141000	20240701	-27.59	46000	20231115	121.96	141000	-27.59	20240701	61000	67.38	20240205	141000	-27.59	20240701	46000	121.96	20231115	0.67	N	352480	100	10 억		525143	N	N	434	N	00	N
95	20240814	111115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101800	-500	5	-0.49	5418996100	53206	16.34	103000	104900	99200	132900	71700	102300	101849.34	5.24	0	2834	120833	111566	103733	94466	86633	107650	90550	10	30600	100	73650	100	1	10013941	10194	32.45	5.89	12	0.53	3137.00	17279.00	141000	20240701	-27.80	46000	20231115	121.30	141000	-27.80	20240701	61000	66.89	20240205	141000	-27.80	20240701	46000	121.30	20231115	0.67	N	352480	100	10 억		525143	N	N	434	N	00	N
96	20240814	101111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100900	-1400	5	-1.37	3614603200	35243	10.83	103000	104900	100100	132900	71700	102300	102562.30	5.24	0	4495	120833	111566	103733	94466	86633	107650	90550	10	30600	100	73650	100	1	10013941	10104	32.16	5.84	12	0.35	3137.00	17279.00	141000	20240701	-28.44	46000	20231115	119.35	141000	-28.44	20240701	61000	65.41	20240205	141000	-28.44	20240701	46000	119.35	20231115	0.67	N	352480	100	10 억		525143	N	N	434	N	00	N
97	20240814	091146	55	40.00	KSQ150		화학	N	N	N	Y	40	N	103100	800	2	0.78	1359488500	13159	4.04	103000	104900	101700	132900	71700	102300	103312.45	5.24	0	3949	120833	111566	103733	94466	86633	107650	90550	10	30600	100	73650	100	1	10013941	10324	32.87	5.97	12	0.13	3137.00	17279.00	141000	20240701	-26.88	46000	20231115	124.13	141000	-26.88	20240701	61000	69.02	20240205	141000	-26.88	20240701	46000	124.13	20231115	0.67	N	352480	100	10 억		525143	N	N	434	N	00	N
98	20240813	161105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102300	-10700	5	-9.47	32493479100	325155	324.83	113000	113000	95900	146900	79100	113000	99930.50	4.85	0	3379	121066	117032	113666	109632	106266	115350	107950	10	33900	100	81360	100	1	10013941	10244	32.61	5.92	12	3.25	3137.00	17279.00	141000	20240701	-27.45	46000	20231115	122.39	141000	-27.45	20240701	61000	67.70	20240205	141000	-27.45	20240701	46000	122.39	20231115	0.63	N	352480	100	10 억		485459	N	N	434	N	00	N
99	20240813	151113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100500	-12500	5	-11.06	30360992600	304109	303.80	113000	113000	95900	146900	79100	113000	99835.89	4.85	0	13448	121066	117032	113666	109632	106266	115350	107950	10	33900	100	81360	100	1	10013941	10064	32.04	5.82	12	3.04	3137.00	17279.00	141000	20240701	-28.72	46000	20231115	118.48	141000	-28.72	20240701	61000	64.75	20240205	141000	-28.72	20240701	46000	118.48	20231115	0.63	N	352480	100	10 억		485459	N	N	323	N	00	N
100	20240813	141110	55	40.00	KSQ150		화학	N	N	N	Y	40	N	96000	-17000	5	-15.04	23970866300	239217	238.98	113000	113000	95900	146900	79100	113000	100205.53	4.85	0	16484	121066	117032	113666	109632	106266	115350	107950	10	33900	100	81360	100	1	10013941	9613	30.60	5.56	12	2.39	3137.00	17279.00	141000	20240701	-31.91	46000	20231115	108.70	141000	-31.91	20240701	61000	57.38	20240205	141000	-31.91	20240701	46000	108.70	20231115	0.63	N	352480	100	10 억		485459	N	N	323	N	00	N
101	20240813	131109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	98700	-14300	5	-12.65	20620163700	204838	204.63	113000	113000	95900	146900	79100	113000	100665.71	4.85	0	10716	121066	117032	113666	109632	106266	115350	107950	10	33900	100	81360	100	1	10013941	9884	31.46	5.71	12	2.05	3137.00	17279.00	141000	20240701	-30.00	46000	20231115	114.57	141000	-30.00	20240701	61000	61.80	20240205	141000	-30.00	20240701	46000	114.57	20231115	0.63	N	352480	100	10 억		485459	N	N	323	N	00	N
102	20240813	121105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	97300	-15700	5	-13.89	17244008700	170534	170.36	113000	113000	95900	146900	79100	113000	101117.72	4.85	0	4821	121066	117032	113666	109632	106266	115350	107950	10	33900	100	81360	100	1	10013941	9744	31.02	5.63	12	1.70	3137.00	17279.00	141000	20240701	-30.99	46000	20231115	111.52	141000	-30.99	20240701	61000	59.51	20240205	141000	-30.99	20240701	46000	111.52	20231115	0.63	N	352480	100	10 억		485459	N	N	323	N	00	N
103	20240813	111104	55	40.00	KSQ150		화학	N	N	N	Y	40	N	98100	-14900	5	-13.19	13586038400	132918	132.78	113000	113000	97800	146900	79100	113000	102213.68	4.85	0	-583	121066	117032	113666	109632	106266	115350	107950	10	33900	100	81360	100	1	10013941	9824	31.27	5.68	12	1.33	3137.00	17279.00	141000	20240701	-30.43	46000	20231115	113.26	141000	-30.43	20240701	61000	60.82	20240205	141000	-30.43	20240701	46000	113.26	20231115	0.63	N	352480	100	10 억		485459	N	N	323	N	00	N
104	20240813	101102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102300	-10700	5	-9.47	7021799500	67010	66.94	113000	113000	100700	146900	79100	113000	104787.34	4.85	0	-273	121066	117032	113666	109632	106266	115350	107950	10	33900	100	81360	100	1	10013941	10244	32.61	5.92	12	0.67	3137.00	17279.00	141000	20240701	-27.45	46000	20231115	122.39	141000	-27.45	20240701	61000	67.70	20240205	141000	-27.45	20240701	46000	122.39	20231115	0.63	N	352480	100	10 억		485459	N	N	323	N	00	N
105	20240813	091109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	110600	-2400	5	-2.12	481430400	4314	4.31	113000	113000	110500	146900	79100	113000	111597.22	4.85	0	-1140	121066	117032	113666	109632	106266	115350	107950	10	33900	100	81360	100	1	10013941	11075	35.26	6.40	12	0.04	3137.00	17279.00	141000	20240701	-21.56	46000	20231115	140.43	141000	-21.56	20240701	61000	81.31	20240205	141000	-21.56	20240701	46000	140.43	20231115	0.63	N	352480	100	10 억		485459	N	N	323	N	00	N
106	20240812	161052	55	40.00	KSQ150		화학	N	N	N	Y	40	N	113000	-4000	5	-3.42	11284621100	99907	80.53	115700	117700	110300	152100	81900	117000	112951.08	4.85	0	-3809	125666	121332	117566	113232	109466	123500	115400	10	35100	100	84240	100	1	10013941	11316	36.02	6.54	12	1.00	3137.00	17279.00	141000	20240701	-19.86	44650	20230804	153.08	141000	-19.86	20240701	61000	85.25	20240205	141000	-19.86	20240701	46000	145.65	20231115	0.63	N	352480	100	10 억		486130	N	N	323	N	00	N
107	20240812	151057	55	40.00	KSQ150		화학	N	N	N	Y	40	N	112700	-4300	5	-3.68	10644185900	94233	75.96	115700	117700	110300	152100	81900	117000	112956.03	4.85	0	-1603	125666	121332	117566	113232	109466	123500	115400	10	35100	100	84240	100	1	10013941	11286	35.93	6.52	12	0.94	3137.00	17279.00	141000	20240701	-20.07	44650	20230804	152.41	141000	-20.07	20240701	61000	84.75	20240205	141000	-20.07	20240701	46000	145.00	20231115	0.63	N	352480	100	10 억		486130	N	N	804	N	00	N
108	20240812	141056	55	40.00	KSQ150		화학	N	N	N	Y	40	N	112600	-4400	5	-3.76	7279605700	64068	51.64	115700	117700	111400	152100	81900	117000	113623.11	4.85	0	-2189	125666	121332	117566	113232	109466	123500	115400	10	35100	100	84240	100	1	10013941	11276	35.89	6.52	12	0.64	3137.00	17279.00	141000	20240701	-20.14	44650	20230804	152.18	141000	-20.14	20240701	61000	84.59	20240205	141000	-20.14	20240701	46000	144.78	20231115	0.63	N	352480	100	10 억		486130	N	N	804	N	00	N
109	20240812	131052	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114800	-2200	5	-1.88	5444453200	47818	38.54	115700	117700	111400	152100	81900	117000	113857.82	4.85	0	-1943	125666	121332	117566	113232	109466	123500	115400	10	35100	100	84240	100	1	10013941	11496	36.60	6.64	12	0.48	3137.00	17279.00	141000	20240701	-18.58	44650	20230804	157.11	141000	-18.58	20240701	61000	88.20	20240205	141000	-18.58	20240701	46000	149.57	20231115	0.63	N	352480	100	10 억		486130	N	N	804	N	00	N
110	20240812	121053	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114200	-2800	5	-2.39	4689564100	41261	33.26	115700	117700	111400	152100	81900	117000	113656.09	4.85	0	-2826	125666	121332	117566	113232	109466	123500	115400	10	35100	100	84240	100	1	10013941	11436	36.40	6.61	12	0.41	3137.00	17279.00	141000	20240701	-19.01	44650	20230804	155.77	141000	-19.01	20240701	61000	87.21	20240205	141000	-19.01	20240701	46000	148.26	20231115	0.63	N	352480	100	10 억		486130	N	N	804	N	00	N
111	20240812	111056	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114800	-2200	5	-1.88	4142972900	36469	29.40	115700	117700	111400	152100	81900	117000	113602.59	4.85	0	-3763	125666	121332	117566	113232	109466	123500	115400	10	35100	100	84240	100	1	10013941	11496	36.60	6.64	12	0.36	3137.00	17279.00	141000	20240701	-18.58	44650	20230804	157.11	141000	-18.58	20240701	61000	88.20	20240205	141000	-18.58	20240701	46000	149.57	20231115	0.63	N	352480	100	10 억		486130	N	N	804	N	00	N
112	20240812	101043	55	40.00	KSQ150		화학	N	N	N	Y	40	N	113200	-3800	5	-3.25	1852089300	16157	13.02	115700	117700	113100	152100	81900	117000	114630.77	4.85	0	-2611	125666	121332	117566	113232	109466	123500	115400	10	35100	100	84240	100	1	10013941	11336	36.09	6.55	12	0.16	3137.00	17279.00	141000	20240701	-19.72	44650	20230804	153.53	141000	-19.72	20240701	61000	85.57	20240205	141000	-19.72	20240701	46000	146.09	20231115	0.63	N	352480	100	10 억		486130	N	N	804	N	00	N
113	20240812	091044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	117000	0	3	0.00	408079400	3522	2.84	115700	117700	114700	152100	81900	117000	115865.81	4.85	0	-484	125666	121332	117566	113232	109466	123500	115400	10	35100	100	84240	100	1	10013941	11716	37.30	6.77	12	0.04	3137.00	17279.00	141000	20240701	-17.02	44650	20230804	162.04	141000	-17.02	20240701	61000	91.80	20240205	141000	-17.02	20240701	46000	154.35	20231115	0.63	N	352480	100	10 억		486130	N	N	804	N	00	N
114	20240809	161036	55	40.00	KSQ150		화학	N	N	N	Y	40	N	117000	5300	2	4.74	14637807300	123885	159.14	113800	121900	113800	145200	78200	111700	118172.31	5.14	0	-2830	115700	113700	110600	108600	105500	114700	109600	10	33500	100	80420	100	1	10013941	11716	37.30	6.77	12	1.24	3137.00	17279.00	141000	20240701	-17.02	42900	20230803	172.73	141000	-17.02	20240701	61000	91.80	20240205	141000	-17.02	20240701	46000	154.35	20231115	0.69	N	352480	100	10 억		514723	N	N	804	N	00	N
115	20240809	151102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	115900	4200	2	3.76	14227685500	120364	154.62	113800	121900	113800	145200	78200	111700	118221.74	5.14	0	-2233	115700	113700	110600	108600	105500	114700	109600	10	33500	100	80420	100	1	10013941	11606	36.95	6.71	12	1.20	3137.00	17279.00	141000	20240701	-17.80	42900	20230803	170.16	141000	-17.80	20240701	61000	90.00	20240205	141000	-17.80	20240701	46000	151.96	20231115	0.69	N	352480	100	10 억		514723	N	N	323	N	00	N
116	20240809	141109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	116200	4500	2	4.03	13393974100	113179	145.39	113800	121900	113800	145200	78200	111700	118360.94	5.14	0	-2151	115700	113700	110600	108600	105500	114700	109600	10	33500	100	80420	100	1	10013941	11636	37.04	6.72	12	1.13	3137.00	17279.00	141000	20240701	-17.59	42900	20230803	170.86	141000	-17.59	20240701	61000	90.49	20240205	141000	-17.59	20240701	46000	152.61	20231115	0.69	N	352480	100	10 억		514723	N	N	323	N	00	N
117	20240809	131058	55	40.00	KSQ150		화학	N	N	N	Y	40	N	117400	5700	2	5.10	11707219800	98739	126.84	113800	121900	113800	145200	78200	111700	118588.26	5.14	0	-439	115700	113700	110600	108600	105500	114700	109600	10	33500	100	80420	100	1	10013941	11756	37.42	6.79	12	0.99	3137.00	17279.00	141000	20240701	-16.74	42900	20230803	173.66	141000	-16.74	20240701	61000	92.46	20240205	141000	-16.74	20240701	46000	155.22	20231115	0.69	N	352480	100	10 억		514723	N	N	323	N	00	N
118	20240809	121058	55	40.00	KSQ150		화학	N	N	N	Y	40	N	119100	7400	2	6.62	9352990300	78858	101.30	113800	121900	113800	145200	78200	111700	118631.84	5.14	0	-3203	115700	113700	110600	108600	105500	114700	109600	10	33500	100	80420	100	1	10013941	11927	37.97	6.89	12	0.79	3137.00	17279.00	141000	20240701	-15.53	42900	20230803	177.62	141000	-15.53	20240701	61000	95.25	20240205	141000	-15.53	20240701	46000	158.91	20231115	0.69	N	352480	100	10 억		514723	N	N	323	N	00	N
119	20240809	111051	55	40.00	KSQ150		화학	N	N	N	Y	40	N	118000	6300	2	5.64	7868528600	66287	85.15	113800	121900	113800	145200	78200	111700	118735.79	5.14	0	-3565	115700	113700	110600	108600	105500	114700	109600	10	33500	100	80420	100	1	10013941	11816	37.62	6.83	12	0.66	3137.00	17279.00	141000	20240701	-16.31	42900	20230803	175.06	141000	-16.31	20240701	61000	93.44	20240205	141000	-16.31	20240701	46000	156.52	20231115	0.69	N	352480	100	10 억		514723	N	N	323	N	00	N
120	20240809	101057	55	40.00	KSQ150		화학	N	N	N	Y	40	N	120600	8900	2	7.97	5198538400	43778	56.24	113800	121900	113800	145200	78200	111700	118796.37	5.14	0	2501	115700	113700	110600	108600	105500	114700	109600	10	33500	100	80420	100	1	10013941	12077	38.44	6.98	12	0.44	3137.00	17279.00	141000	20240701	-14.47	42900	20230803	181.12	141000	-14.47	20240701	61000	97.70	20240205	141000	-14.47	20240701	46000	162.17	20231115	0.69	N	352480	100	10 억		514723	N	N	323	N	00	N
121	20240809	091055	55	40.00	KSQ150		화학	N	N	N	Y	40	N	116600	4900	2	4.39	973644100	8433	10.83	113800	117300	113800	145200	78200	111700	115595.00	5.14	0	1357	115700	113700	110600	108600	105500	114700	109600	10	33500	100	80420	100	1	10013941	11676	37.17	6.75	12	0.08	3137.00	17279.00	141000	20240701	-17.30	42900	20230803	171.79	141000	-17.30	20240701	61000	91.15	20240205	141000	-17.30	20240701	46000	153.48	20231115	0.69	N	352480	100	10 억		514723	N	N	323	N	00	N
122	20240808	161033	55	40.00	KSQ150		화학	N	N	N	Y	40	N	111700	-2300	5	-2.02	8582058800	77686	47.64	111500	112600	107500	148200	79800	114000	110471.08	5.35	0	-21915	127666	120832	107966	101132	88266	124250	104550	10	34200	100	82080	100	1	10013941	11186	35.61	6.46	12	0.78	3137.00	17279.00	141000	20240701	-20.78	42900	20230803	160.37	141000	-20.78	20240701	61000	83.11	20240205	141000	-20.78	20240701	46000	142.83	20231115	0.62	N	352480	100	10 억		536075	N	N	323	N	00	N
123	20240808	151049	55	40.00	KSQ150		화학	N	N	N	Y	40	N	111700	-2300	5	-2.02	8165470000	73962	45.36	111500	112600	107500	148200	79800	114000	110400.88	5.35	0	-20074	127666	120832	107966	101132	88266	124250	104550	10	34200	100	82080	100	1	10013941	11186	35.61	6.46	12	0.74	3137.00	17279.00	141000	20240701	-20.78	42900	20230803	160.37	141000	-20.78	20240701	61000	83.11	20240205	141000	-20.78	20240701	46000	142.83	20231115	0.62	N	352480	100	10 억		536075	N	N	741	N	00	N
124	20240808	141050	55	40.00	KSQ150		화학	N	N	N	Y	40	N	111100	-2900	5	-2.54	6042750500	54882	33.66	111500	112600	107500	148200	79800	114000	110104.41	5.35	0	-11508	127666	120832	107966	101132	88266	124250	104550	10	34200	100	82080	100	1	10013941	11125	35.42	6.43	12	0.55	3137.00	17279.00	141000	20240701	-21.21	42900	20230803	158.97	141000	-21.21	20240701	61000	82.13	20240205	141000	-21.21	20240701	46000	141.52	20231115	0.62	N	352480	100	10 억		536075	N	N	741	N	00	N
125	20240808	131047	55	40.00	KSQ150		화학	N	N	N	Y	40	N	110700	-3300	5	-2.89	4919232800	44722	27.43	111500	112600	107500	148200	79800	114000	109995.81	5.35	0	-7057	127666	120832	107966	101132	88266	124250	104550	10	34200	100	82080	100	1	10013941	11085	35.29	6.41	12	0.45	3137.00	17279.00	141000	20240701	-21.49	42900	20230803	158.04	141000	-21.49	20240701	61000	81.48	20240205	141000	-21.49	20240701	46000	140.65	20231115	0.62	N	352480	100	10 억		536075	N	N	741	N	00	N
126	20240808	121052	55	40.00	KSQ150		화학	N	N	N	Y	40	N	111900	-2100	5	-1.84	4081345900	37199	22.81	111500	112200	107500	148200	79800	114000	109716.55	5.35	0	-5628	127666	120832	107966	101132	88266	124250	104550	10	34200	100	82080	100	1	10013941	11206	35.67	6.48	12	0.37	3137.00	17279.00	141000	20240701	-20.64	42900	20230803	160.84	141000	-20.64	20240701	61000	83.44	20240205	141000	-20.64	20240701	46000	143.26	20231115	0.62	N	352480	100	10 억		536075	N	N	741	N	00	N
127	20240808	111047	55	40.00	KSQ150		화학	N	N	N	Y	40	N	110200	-3800	5	-3.33	3446868900	31512	19.33	111500	112000	107500	148200	79800	114000	109382.74	5.35	0	-3589	127666	120832	107966	101132	88266	124250	104550	10	34200	100	82080	100	1	10013941	11035	35.13	6.38	12	0.31	3137.00	17279.00	141000	20240701	-21.84	42900	20230803	156.88	141000	-21.84	20240701	61000	80.66	20240205	141000	-21.84	20240701	46000	139.57	20231115	0.62	N	352480	100	10 억		536075	N	N	741	N	00	N
128	20240808	101042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	108400	-5600	5	-4.91	2647125200	24216	14.85	111500	112000	107500	148200	79800	114000	109313.07	5.35	0	-3213	127666	120832	107966	101132	88266	124250	104550	10	34200	100	82080	100	1	10013941	10855	34.56	6.27	12	0.24	3137.00	17279.00	141000	20240701	-23.12	42900	20230803	152.68	141000	-23.12	20240701	61000	77.70	20240205	141000	-23.12	20240701	46000	135.65	20231115	0.62	N	352480	100	10 억		536075	N	N	741	N	00	N
129	20240808	091038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	109200	-4800	5	-4.21	773704800	7026	4.31	111500	112000	108400	148200	79800	114000	110120.24	5.35	0	145	127666	120832	107966	101132	88266	124250	104550	10	34200	100	82080	100	1	10013941	10935	34.81	6.32	12	0.07	3137.00	17279.00	141000	20240701	-22.55	42900	20230803	154.55	141000	-22.55	20240701	61000	79.02	20240205	141000	-22.55	20240701	46000	137.39	20231115	0.62	N	352480	100	10 억		536075	N	N	741	N	00	N
130	20240807	161023	55	40.00	KSQ150		화학	N	N	N	Y	40	N	114000	14100	2	14.11	17515219900	162605	98.67	99000	114800	95100	129800	70000	99900	107730.09	5.29	0	-2993	112700	106300	103100	96700	93500	104700	95100	10	29900	100	71920	100	1	10013941	11416	36.34	6.60	12	1.62	3137.00	17279.00	141000	20240701	-19.15	42900	20230801	165.73	141000	-19.15	20240701	61000	86.89	20240205	141000	-19.15	20240701	46000	147.83	20231115	0.67	N	352480	100	10 억		529426	N	N	741	N	00	N
131	20240807	151037	55	40.00	KSQ150		화학	N	N	N	Y	40	N	111400	11500	2	11.51	16494960600	153568	93.19	99000	114800	95100	129800	70000	99900	107426.20	5.29	0	-1676	112700	106300	103100	96700	93500	104700	95100	10	29900	100	71920	100	1	10013941	11156	35.51	6.45	12	1.53	3137.00	17279.00	141000	20240701	-20.99	42900	20230801	159.67	141000	-20.99	20240701	61000	82.62	20240205	141000	-20.99	20240701	46000	142.17	20231115	0.67	N	352480	100	10 억		529426	N	N	186	N	00	N
132	20240807	141042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	112900	13000	2	13.01	12680539200	119651	72.61	99000	113200	95100	129800	70000	99900	105994.72	5.29	0	2946	112700	106300	103100	96700	93500	104700	95100	10	29900	100	71920	100	1	10013941	11306	35.99	6.53	12	1.19	3137.00	17279.00	141000	20240701	-19.93	42900	20230801	163.17	141000	-19.93	20240701	61000	85.08	20240205	141000	-19.93	20240701	46000	145.43	20231115	0.67	N	352480	100	10 억		529426	N	N	186	N	00	N
133	20240807	131035	55	40.00	KSQ150		화학	N	N	N	Y	40	N	110600	10700	2	10.71	10124725400	96665	58.66	99000	110800	95100	129800	70000	99900	104755.46	5.29	0	7870	112700	106300	103100	96700	93500	104700	95100	10	29900	100	71920	100	1	10013941	11075	35.26	6.40	12	0.97	3137.00	17279.00	141000	20240701	-21.56	42900	20230801	157.81	141000	-21.56	20240701	61000	81.31	20240205	141000	-21.56	20240701	46000	140.43	20231115	0.67	N	352480	100	10 억		529426	N	N	186	N	00	N
134	20240807	121038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	110400	10500	2	10.51	8363874600	80671	48.95	99000	110600	95100	129800	70000	99900	103692.98	5.29	0	9540	112700	106300	103100	96700	93500	104700	95100	10	29900	100	71920	100	1	10013941	11055	35.19	6.39	12	0.81	3137.00	17279.00	141000	20240701	-21.70	42900	20230801	157.34	141000	-21.70	20240701	61000	80.98	20240205	141000	-21.70	20240701	46000	140.00	20231115	0.67	N	352480	100	10 억		529426	N	N	186	N	00	N
135	20240807	111037	55	40.00	KSQ150		화학	N	N	N	Y	40	N	108800	8900	2	8.91	6492981300	63547	38.56	99000	108800	95100	129800	70000	99900	102186.88	5.29	0	8191	112700	106300	103100	96700	93500	104700	95100	10	29900	100	71920	100	1	10013941	10895	34.68	6.30	12	0.63	3137.00	17279.00	141000	20240701	-22.84	42900	20230801	153.61	141000	-22.84	20240701	61000	78.36	20240205	141000	-22.84	20240701	46000	136.52	20231115	0.67	N	352480	100	10 억		529426	Y	N	186	N	00	N
136	20240807	101029	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102400	2500	2	2.50	3404802400	34343	20.84	99000	102400	95100	129800	70000	99900	99134.38	5.29	0	1831	112700	106300	103100	96700	93500	104700	95100	10	29900	100	71920	100	1	10013941	10254	32.64	5.93	12	0.34	3137.00	17279.00	141000	20240701	-27.38	42900	20230801	138.69	141000	-27.38	20240701	61000	67.87	20240205	141000	-27.38	20240701	46000	122.61	20231115	0.67	N	352480	100	10 억		529426	N	N	186	N	00	N
137	20240807	091102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99600	-300	5	-0.30	1369724500	13991	8.49	99000	100300	95100	129800	70000	99900	97856.44	5.29	0	-725	112700	106300	103100	96700	93500	104700	95100	10	29900	100	71920	100	1	10013941	9974	31.75	5.76	12	0.14	3137.00	17279.00	141000	20240701	-29.36	42900	20230801	132.17	141000	-29.36	20240701	61000	63.28	20240205	141000	-29.36	20240701	46000	116.52	20231115	0.67	N	352480	100	10 억		529426	N	N	186	N	00	N
138	20240806	161017	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99900	-900	5	-0.89	16864939400	163260	126.52	107700	109500	99900	131000	70600	100800	103302.79	5.21	0	17673	119066	109932	103966	94832	88866	106950	91850	10	30200	100	72570	100	1	10013941	10004	31.85	5.78	12	1.63	3137.00	17279.00	141000	20240701	-29.15	42750	20230731	133.68	141000	-29.15	20240701	61000	63.77	20240205	141000	-29.15	20240701	46000	117.17	20231115	0.64	N	352480	100	10 억		521589	N	N	186	N	00	N
139	20240806	151033	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100800	0	3	0.00	16058122400	155222	120.29	107700	109500	100100	131000	70600	100800	103453.03	5.21	0	17380	119066	109932	103966	94832	88866	106950	91850	10	30200	100	72570	100	1	10013941	10094	32.13	5.83	12	1.55	3137.00	17279.00	141000	20240701	-28.51	42750	20230731	135.79	141000	-28.51	20240701	61000	65.25	20240205	141000	-28.51	20240701	46000	119.13	20231115	0.64	N	352480	100	10 억		521589	N	N	235	N	00	N
140	20240806	141026	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100600	-200	5	-0.20	14209348000	136880	106.07	107700	109500	100100	131000	70600	100800	103809.32	5.21	0	12762	119066	109932	103966	94832	88866	106950	91850	10	30200	100	72570	100	1	10013941	10074	32.07	5.82	12	1.37	3137.00	17279.00	141000	20240701	-28.65	42750	20230731	135.32	141000	-28.65	20240701	61000	64.92	20240205	141000	-28.65	20240701	46000	118.70	20231115	0.64	N	352480	100	10 억		521589	N	N	235	N	00	N
141	20240806	131032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101500	700	2	0.69	12189505500	116959	90.64	107700	109500	100800	131000	70600	100800	104221.03	5.21	0	13725	119066	109932	103966	94832	88866	106950	91850	10	30200	100	72570	100	1	10013941	10164	32.36	5.87	12	1.17	3137.00	17279.00	141000	20240701	-28.01	42750	20230731	137.43	141000	-28.01	20240701	61000	66.39	20240205	141000	-28.01	20240701	46000	120.65	20231115	0.64	N	352480	100	10 억		521589	N	N	235	N	00	N
142	20240806	121033	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101200	400	2	0.40	10435567300	99709	77.27	107700	109500	100800	131000	70600	100800	104661.16	5.21	0	12496	119066	109932	103966	94832	88866	106950	91850	10	30200	100	72570	100	1	10013941	10134	32.26	5.86	12	1.00	3137.00	17279.00	141000	20240701	-28.23	42750	20230731	136.73	141000	-28.23	20240701	61000	65.90	20240205	141000	-28.23	20240701	46000	120.00	20231115	0.64	N	352480	100	10 억		521589	N	N	235	N	00	N
143	20240806	111019	55	40.00	KSQ150		화학	N	N	N	Y	40	N	101200	400	2	0.40	8993770800	85531	66.28	107700	109500	100800	131000	70600	100800	105153.40	5.21	0	12178	119066	109932	103966	94832	88866	106950	91850	10	30200	100	72570	100	1	10013941	10134	32.26	5.86	12	0.85	3137.00	17279.00	141000	20240701	-28.23	42750	20230731	136.73	141000	-28.23	20240701	61000	65.90	20240205	141000	-28.23	20240701	46000	120.00	20231115	0.64	N	352480	100	10 억		521589	N	N	235	N	00	N
144	20240806	101021	55	40.00	KSQ150		화학	N	N	N	Y	40	N	104500	3700	2	3.67	6418802700	60519	46.90	107700	109500	102000	131000	70600	100800	106064.69	5.21	0	10931	119066	109932	103966	94832	88866	106950	91850	10	30200	100	72570	100	1	10013941	10465	33.31	6.05	12	0.60	3137.00	17279.00	141000	20240701	-25.89	42750	20230731	144.44	141000	-25.89	20240701	61000	71.31	20240205	141000	-25.89	20240701	46000	127.17	20231115	0.64	N	352480	100	10 억		521589	N	N	235	N	00	N
145	20240806	091028	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102700	1900	2	1.88	2235388700	20904	16.20	107700	109500	102000	131000	70600	100800	106942.98	5.21	0	987	119066	109932	103966	94832	88866	106950	91850	10	30200	100	72570	100	1	10013941	10284	32.74	5.94	12	0.21	3137.00	17279.00	141000	20240701	-27.16	42750	20230731	140.23	141000	-27.16	20240701	61000	68.36	20240205	141000	-27.16	20240701	46000	123.26	20231115	0.64	N	352480	100	10 억		521589	N	N	235	N	00	N
146	20240805	161004	55	40.00	KSQ150		화학	N	N	N	Y	40	N	100800	-12900	5	-11.35	13410141000	128353	57.75	108600	113100	98000	147800	79600	113700	104479.07	5.01	0	16954	129966	121832	113766	105632	97566	117800	101600	10	34100	100	81860	100	1	10013941	10094	32.13	5.83	12	1.28	3137.00	17279.00	141000	20240701	-28.51	41550	20230728	142.60	141000	-28.51	20240701	61000	65.25	20240205	141000	-28.51	20240701	46000	119.13	20231115	0.66	N	352480	100	10 억		502102	N	N	235	N	00	N
147	20240805	151023	55	40.00	KSQ150		화학	N	N	N	Y	40	N	99600	-14100	5	-12.40	12435415100	118696	53.40	108600	113100	98000	147800	79600	113700	104766.10	5.01	0	14237	129966	121832	113766	105632	97566	117800	101600	10	34100	100	81860	100	1	10013941	9974	31.75	5.76	12	1.19	3137.00	17279.00	141000	20240701	-29.36	41550	20230728	139.71	141000	-29.36	20240701	61000	63.28	20240205	141000	-29.36	20240701	46000	116.52	20231115	0.66	N	352480	100	10 억		502102	N	N	101	N	00	N
148	20240805	141023	58	40.00	KSQ150		화학	N	N	N	Y	40	N	103900	-9800	5	-8.62	9133096400	85918	38.65	108600	113100	102500	147800	79600	113700	106299.20	5.01	0	8261	129966	121832	113766	105632	97566	117800	101600	10	34100	100	81860	100	1	10013941	10404	33.12	6.01	12	0.86	3137.00	17279.00	141000	20240701	-26.31	41550	20230728	150.06	141000	-26.31	20240701	61000	70.33	20240205	141000	-26.31	20240701	46000	125.87	20231115	0.66	N	352480	100	10 억		502102	N	N	101	N	00	N
149	20240805	131023	55	40.00	KSQ150		화학	N	N	N	Y	40	N	102800	-10900	5	-9.59	7718974200	72354	32.55	108600	113100	102500	147800	79600	113700	106682.38	5.01	0	7359	129966	121832	113766	105632	97566	117800	101600	10	34100	100	81860	100	1	10013941	10294	32.77	5.95	12	0.72	3137.00	17279.00	141000	20240701	-27.09	41550	20230728	147.41	141000	-27.09	20240701	61000	68.52	20240205	141000	-27.09	20240701	46000	123.48	20231115	0.66	N	352480	100	10 억		502102	N	N	101	N	00	N
150	20240805	121016	55	40.00	KSQ150		화학	N	N	N	Y	40	N	104400	-9300	5	-8.18	6252953100	58328	26.24	108600	113100	104000	147800	79600	113700	107202.06	5.01	0	4908	129966	121832	113766	105632	97566	117800	101600	10	34100	100	81860	100	1	10013941	10455	33.28	6.04	12	0.58	3137.00	17279.00	141000	20240701	-25.96	41550	20230728	151.26	141000	-25.96	20240701	61000	71.15	20240205	141000	-25.96	20240701	46000	126.96	20231115	0.66	N	352480	100	10 억		502102	N	N	101	N	00	N
151	20240805	111015	55	40.00	KSQ150		화학	N	N	N	Y	40	N	105500	-8200	5	-7.21	5140754500	47789	21.50	108600	113100	104000	147800	79600	113700	107570.51	5.01	0	4752	129966	121832	113766	105632	97566	117800	101600	10	34100	100	81860	100	1	10013941	10565	33.63	6.11	12	0.48	3137.00	17279.00	141000	20240701	-25.18	41550	20230728	153.91	141000	-25.18	20240701	61000	72.95	20240205	141000	-25.18	20240701	46000	129.35	20231115	0.66	N	352480	100	10 억		502102	N	N	101	N	00	N
152	20240805	101012	55	40.00	KSQ150		화학	N	N	N	Y	40	N	106500	-7200	5	-6.33	2988430100	27329	12.30	108600	113100	106000	147800	79600	113700	109348.39	5.01	0	3205	129966	121832	113766	105632	97566	117800	101600	10	34100	100	81860	100	1	10013941	10665	33.95	6.16	12	0.27	3137.00	17279.00	141000	20240701	-24.47	41550	20230728	156.32	141000	-24.47	20240701	61000	74.59	20240205	141000	-24.47	20240701	46000	131.52	20231115	0.66	N	352480	100	10 억		502102	N	N	101	N	00	N
153	20240805	091006	55	40.00	KSQ150		화학	N	N	N	Y	40	N	109600	-4100	5	-3.61	919059300	8285	3.73	108600	113100	108500	147800	79600	113700	110926.83	5.01	0	1020	129966	121832	113766	105632	97566	117800	101600	10	34100	100	81860	100	1	10013941	10975	34.94	6.34	12	0.08	3137.00	17279.00	141000	20240701	-22.27	41550	20230728	163.78	141000	-22.27	20240701	61000	79.67	20240205	141000	-22.27	20240701	46000	138.26	20231115	0.66	N	352480	100	10 억		502102	N	N	101	N	00	N
154	20240802	160958	55	40.00	KSQ150		화학	N	N	N	Y	40	N	113700	-8300	5	-6.80	24794242600	222148	219.15	120000	121900	105700	158600	85400	122000	111610.20	5.41	0	-37158	128000	125000	120000	117000	112000	126500	118500	10	36600	100	87840	100	1	10013941	11386	36.24	6.58	12	2.22	3137.00	17279.00	141000	20240701	-19.36	40300	20230727	182.13	141000	-19.36	20240701	61000	86.39	20240205	141000	-19.36	20240701	42900	165.03	20230803	0.68	N	352480	100	10 억		541941	N	N	101	N	00	N
155	20240802	150958	55	40.00	KSQ150		화학	N	N	N	Y	40	N	112400	-9600	5	-7.87	23693464900	212415	209.55	120000	121900	105700	158600	85400	122000	111543.18	5.41	0	-33248	128000	125000	120000	117000	112000	126500	118500	10	36600	100	87840	100	1	10013941	11256	35.83	6.51	12	2.12	3137.00	17279.00	141000	20240701	-20.28	40300	20230727	178.91	141000	-20.28	20240701	61000	84.26	20240205	141000	-20.28	20240701	42900	162.00	20230803	0.68	N	352480	100	10 억		541941	N	N	299	N	00	N
156	20240802	141001	55	40.00	KSQ150		화학	N	N	N	Y	40	N	111700	-10300	5	-8.44	19733022600	176903	174.52	120000	121900	105700	158600	85400	122000	111547.02	5.41	0	-21890	128000	125000	120000	117000	112000	126500	118500	10	36600	100	87840	100	1	10013941	11186	35.61	6.46	12	1.77	3137.00	17279.00	141000	20240701	-20.78	40300	20230727	177.17	141000	-20.78	20240701	61000	83.11	20240205	141000	-20.78	20240701	42900	160.37	20230803	0.68	N	352480	100	10 억		541941	N	N	299	N	00	N
157	20240802	130959	55	40.00	KSQ150		화학	N	N	N	Y	40	N	106800	-15200	5	-12.46	14407063400	128643	126.91	120000	121900	105700	158600	85400	122000	111992.44	5.41	0	-11592	128000	125000	120000	117000	112000	126500	118500	10	36600	100	87840	100	1	10013941	10695	34.05	6.18	12	1.28	3137.00	17279.00	141000	20240701	-24.26	40300	20230727	165.01	141000	-24.26	20240701	61000	75.08	20240205	141000	-24.26	20240701	42900	148.95	20230803	0.68	N	352480	100	10 억		541941	N	N	299	N	00	N
158	20240802	120958	55	40.00	KSQ150		화학	N	N	N	Y	40	N	107500	-14500	5	-11.89	11742155100	103724	102.33	120000	121900	107100	158600	85400	122000	113205.60	5.41	0	-11070	128000	125000	120000	117000	112000	126500	118500	10	36600	100	87840	100	1	10013941	10765	34.27	6.22	12	1.04	3137.00	17279.00	141000	20240701	-23.76	40300	20230727	166.75	141000	-23.76	20240701	61000	76.23	20240205	141000	-23.76	20240701	42900	150.58	20230803	0.68	N	352480	100	10 억		541941	N	N	299	N	00	N
159	20240802	110958	55	40.00	KSQ150		화학	N	N	N	Y	40	N	111700	-10300	5	-8.44	8676172900	75610	74.59	120000	121900	108100	158600	85400	122000	114748.82	5.41	0	-10519	128000	125000	120000	117000	112000	126500	118500	10	36600	100	87840	100	1	10013941	11186	35.61	6.46	12	0.76	3137.00	17279.00	141000	20240701	-20.78	40300	20230727	177.17	141000	-20.78	20240701	61000	83.11	20240205	141000	-20.78	20240701	42900	160.37	20230803	0.68	N	352480	100	10 억		541941	N	N	299	N	00	N
160	20240802	100955	55	40.00	KSQ150		화학	N	N	N	Y	40	N	116600	-5400	5	-4.43	2250586800	18935	18.68	120000	121900	116400	158600	85400	122000	118858.23	5.41	0	-3310	128000	125000	120000	117000	112000	126500	118500	10	36600	100	87840	100	1	10013941	11676	37.17	6.75	12	0.19	3137.00	17279.00	141000	20240701	-17.30	40300	20230727	189.33	141000	-17.30	20240701	61000	91.15	20240205	141000	-17.30	20240701	42900	171.79	20230803	0.68	N	352480	100	10 억		541941	N	N	299	N	00	N
161	20240802	091001	55	40.00	KSQ150		화학	N	N	N	Y	40	N	121200	-800	5	-0.66	402312200	3337	3.29	120000	121900	119200	158600	85400	122000	120560.18	5.41	0	-332	128000	125000	120000	117000	112000	126500	118500	10	36600	100	87840	100	1	10013941	12137	38.64	7.01	12	0.03	3137.00	17279.00	141000	20240701	-14.04	40300	20230727	200.74	141000	-14.04	20240701	61000	98.69	20240205	141000	-14.04	20240701	42900	182.52	20230803	0.68	N	352480	100	10 억		541941	N	N	299	N	00	N
162	20240801	160955	55	40.00	KSQ150		화학	N	N	N	Y	40	N	122000	7600	2	6.64	12164007500	100959	311.87	116600	123000	115000	148700	80100	114400	120483.67	5.63	0	-22555	119666	117032	114966	112332	110266	118350	113650	10	34300	100	82360	100	1	10013941	12217	38.89	7.06	12	1.01	3137.00	17279.00	141000	20240701	-13.48	38900	20230726	213.62	141000	-13.48	20240701	61000	100.00	20240205	141000	-13.48	20240701	42900	184.38	20230801	0.68	N	352480	100	10 억		564088	N	N	299	N	00	N
163	20240801	151018	55	40.00	KSQ150		화학	N	N	N	Y	40	N	122300	7900	2	6.91	11688996300	97071	299.86	116600	123000	115000	148700	80100	114400	120416.98	5.63	0	-21134	119666	117032	114966	112332	110266	118350	113650	10	34300	100	82360	100	1	10013941	12247	38.99	7.08	12	0.97	3137.00	17279.00	141000	20240701	-13.26	38900	20230726	214.40	141000	-13.26	20240701	61000	100.49	20240205	141000	-13.26	20240701	42900	185.08	20230801	0.68	N	352480	100	10 억		564088	N	N	125	N	00	N
164	20240801	141006	55	40.00	KSQ150		화학	N	N	N	Y	40	N	122500	8100	2	7.08	9490820400	79151	244.50	116600	122500	115000	148700	80100	114400	119907.78	5.63	0	-11542	119666	117032	114966	112332	110266	118350	113650	10	34300	100	82360	100	1	10013941	12267	39.05	7.09	12	0.79	3137.00	17279.00	141000	20240701	-13.12	38900	20230726	214.91	141000	-13.12	20240701	61000	100.82	20240205	141000	-13.12	20240701	42900	185.55	20230801	0.68	N	352480	100	10 억		564088	N	N	125	N	00	N
165	20240801	130958	55	40.00	KSQ150		화학	N	N	N	Y	40	N	121300	6900	2	6.03	7798381400	65231	201.50	116600	122100	115000	148700	80100	114400	119550.24	5.63	0	-9057	119666	117032	114966	112332	110266	118350	113650	10	34300	100	82360	100	1	10013941	12147	38.67	7.02	12	0.65	3137.00	17279.00	141000	20240701	-13.97	38900	20230726	211.83	141000	-13.97	20240701	61000	98.85	20240205	141000	-13.97	20240701	42900	182.75	20230801	0.68	N	352480	100	10 억		564088	N	N	125	N	00	N
166	20240801	121003	55	40.00	KSQ150		화학	N	N	N	Y	40	N	121200	6800	2	5.94	6541929000	54906	169.61	116600	122100	115000	148700	80100	114400	119147.80	5.63	0	-6422	119666	117032	114966	112332	110266	118350	113650	10	34300	100	82360	100	1	10013941	12137	38.64	7.01	12	0.55	3137.00	17279.00	141000	20240701	-14.04	38900	20230726	211.57	141000	-14.04	20240701	61000	98.69	20240205	141000	-14.04	20240701	42900	182.52	20230801	0.68	N	352480	100	10 억		564088	N	N	125	N	00	N
167	20240801	111004	55	40.00	KSQ150		화학	N	N	N	Y	40	N	120900	6500	2	5.68	5127952000	43239	133.57	116600	122100	115000	148700	80100	114400	118595.53	5.63	0	-5146	119666	117032	114966	112332	110266	118350	113650	10	34300	100	82360	100	1	10013941	12107	38.54	7.00	12	0.43	3137.00	17279.00	141000	20240701	-14.26	38900	20230726	210.80	141000	-14.26	20240701	61000	98.20	20240205	141000	-14.26	20240701	42900	181.82	20230801	0.68	N	352480	100	10 억		564088	N	N	125	N	00	N
168	20240801	100957	55	40.00	KSQ150		화학	N	N	N	Y	40	N	116200	1800	2	1.57	1980835400	16933	52.31	116600	118300	115000	148700	80100	114400	116980.77	5.63	0	-968	119666	117032	114966	112332	110266	118350	113650	10	34300	100	82360	100	1	10013941	11636	37.04	6.72	12	0.17	3137.00	17279.00	141000	20240701	-17.59	38900	20230726	198.71	141000	-17.59	20240701	61000	90.49	20240205	141000	-17.59	20240701	42900	170.86	20230801	0.68	N	352480	100	10 억		564088	N	N	125	N	00	N
169	20240801	090948	55	40.00	KSQ150		화학	N	N	N	Y	40	N	116500	2100	2	1.84	393548200	3384	10.45	116600	117000	115000	148700	80100	114400	116296.75	5.63	0	-1482	119666	117032	114966	112332	110266	118350	113650	10	34300	100	82360	100	1	10013941	11666	37.14	6.74	12	0.03	3137.00	17279.00	141000	20240701	-17.38	38900	20230726	199.49	141000	-17.38	20240701	61000	90.98	20240205	141000	-17.38	20240701	42900	171.56	20230801	0.68	N	352480	100	10 억		564088	N	N	125	N	00	N