KissMeData/357780/price/prices-20230801.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	20230831	161210	55	40.00	KSQ150		화학	N	N	N	Y	40	N	227500	-3500	5	-1.52	7786260500	34295	201.18	232500	232500	225000	300000	162000	231000	227037.10	29.51	-65	10233	235666	233332	231666	229332	227666	232500	228500	39	69000	500	180180	500	1	7778566	17696	10.87	2.26	12	0.44	20928.00	100845.00	286500	20230728	-20.59	176200	20220930	29.11	286500	-20.59	20230728	203000	12.07	20230323	286500	-20.59	20230728	176200	29.11	20220930	0.34	Y	357780	500	38 억		2295786	N	N	9209	N	00	N
3	20230831	151523	55	40.00	KSQ150		화학	N	N	N	Y	40	N	227000	-4000	5	-1.73	7207442500	31750	186.25	232500	232500	225000	300000	162000	231000	227006.06	29.51	-65	9636	235666	233332	231666	229332	227666	232500	228500	39	69000	500	180180	500	1	7778566	17657	10.85	2.25	12	0.41	20928.00	100845.00	286500	20230728	-20.77	176200	20220930	28.83	286500	-20.77	20230728	203000	11.82	20230323	286500	-20.77	20230728	176200	28.83	20220930	0.34	Y	357780	500	38 억		2295786	N	N	2945	N	00	N
4	20230831	141645	55	40.00	KSQ150		화학	N	N	N	Y	40	N	226500	-4500	5	-1.95	5195920500	22879	134.21	232500	232500	225000	300000	162000	231000	227104.35	29.51	-65	3210	235666	233332	231666	229332	227666	232500	228500	39	69000	500	180180	500	1	7778566	17618	10.82	2.25	12	0.29	20928.00	100845.00	286500	20230728	-20.94	176200	20220930	28.55	286500	-20.94	20230728	203000	11.58	20230323	286500	-20.94	20230728	176200	28.55	20220930	0.34	Y	357780	500	38 억		2295786	N	N	2945	N	00	N
5	20230831	131604	55	40.00	KSQ150		화학	N	N	N	Y	40	N	228500	-2500	5	-1.08	4162288500	18332	107.54	232500	232500	225000	300000	162000	231000	227050.43	29.51	-65	374	235666	233332	231666	229332	227666	232500	228500	39	69000	500	180180	500	1	7778566	17774	10.92	2.27	12	0.24	20928.00	100845.00	286500	20230728	-20.24	176200	20220930	29.68	286500	-20.24	20230728	203000	12.56	20230323	286500	-20.24	20230728	176200	29.68	20220930	0.34	Y	357780	500	38 억		2295786	N	N	2945	N	00	N
6	20230831	121659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225000	-6000	5	-2.60	2838274500	12479	73.20	232500	232500	225000	300000	162000	231000	227444.07	29.51	-65	362	235666	233332	231666	229332	227666	232500	228500	39	69000	500	180180	500	1	7778566	17502	10.75	2.23	12	0.16	20928.00	100845.00	286500	20230728	-21.47	176200	20220930	27.70	286500	-21.47	20230728	203000	10.84	20230323	286500	-21.47	20230728	176200	27.70	20220930	0.34	Y	357780	500	38 억		2295786	N	N	2945	N	00	N
7	20230831	112143	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225500	-5500	5	-2.38	2255349000	9895	58.05	232500	232500	225500	300000	162000	231000	227928.15	29.51	-65	-2	235666	233332	231666	229332	227666	232500	228500	39	69000	500	180180	500	1	7778566	17541	10.78	2.24	12	0.13	20928.00	100845.00	286500	20230728	-21.29	176200	20220930	27.98	286500	-21.29	20230728	203000	11.08	20230323	286500	-21.29	20230728	176200	27.98	20220930	0.34	Y	357780	500	38 억		2295786	N	N	2945	N	00	N
8	20230831	101750	55	40.00	KSQ150		화학	N	N	N	Y	40	N	227500	-3500	5	-1.52	1148427000	5011	29.40	232500	232500	227500	300000	162000	231000	229181.20	29.51	-65	1048	235666	233332	231666	229332	227666	232500	228500	39	69000	500	180180	500	1	7778566	17696	10.87	2.26	12	0.06	20928.00	100845.00	286500	20230728	-20.59	176200	20220930	29.11	286500	-20.59	20230728	203000	12.07	20230323	286500	-20.59	20230728	176200	29.11	20220930	0.34	Y	357780	500	38 억		2295786	N	N	2945	N	00	N
9	20230831	091627	55	40.00	KSQ150		화학	N	N	N	Y	40	N	232000	1000	2	0.43	215531000	938	5.50	232500	232500	228000	300000	162000	231000	229777.19	29.51	-65	-146	235666	233332	231666	229332	227666	232500	228500	39	69000	500	180180	500	1	7778566	18046	11.09	2.30	12	0.01	20928.00	100845.00	286500	20230728	-19.02	176200	20220930	31.67	286500	-19.02	20230728	203000	14.29	20230323	286500	-19.02	20230728	176200	31.67	20220930	0.34	Y	357780	500	38 억		2295786	N	N	2945	N	00	N
10	20230830	161215	55	40.00	KSQ150		화학	N	N	N	Y	40	N	231000	0	3	0.00	3945080000	17026	61.75	233000	234000	230000	300000	162000	231000	231709.15	29.54	0	-1875	234333	232666	229333	227666	224333	233500	228500	39	69000	500	180180	500	1	7778566	17968	11.04	2.29	12	0.22	20928.00	100845.00	286500	20230728	-19.37	176200	20220930	31.10	286500	-19.37	20230728	203000	13.79	20230323	286500	-19.37	20230728	176200	31.10	20220930	0.31	Y	357780	500	38 억		2297722	N	N	2945	N	00	N
11	20230830	151453	55	40.00	KSQ150		화학	N	N	N	Y	40	N	231000	0	3	0.00	3803280500	16412	59.53	233000	234000	230000	300000	162000	231000	231737.78	29.54	0	-1929	234333	232666	229333	227666	224333	233500	228500	39	69000	500	180180	500	1	7778566	17968	11.04	2.29	12	0.21	20928.00	100845.00	286500	20230728	-19.37	176200	20220930	31.10	286500	-19.37	20230728	203000	13.79	20230323	286500	-19.37	20230728	176200	31.10	20220930	0.31	Y	357780	500	38 억		2297722	N	N	4756	N	00	N
12	20230830	141552	55	40.00	KSQ150		화학	N	N	N	Y	40	N	232000	1000	2	0.43	3353222500	14463	52.46	233000	234000	230000	300000	162000	231000	231848.34	29.54	0	-1880	234333	232666	229333	227666	224333	233500	228500	39	69000	500	180180	500	1	7778566	18046	11.09	2.30	12	0.19	20928.00	100845.00	286500	20230728	-19.02	176200	20220930	31.67	286500	-19.02	20230728	203000	14.29	20230323	286500	-19.02	20230728	176200	31.67	20220930	0.31	Y	357780	500	38 억		2297722	N	N	4756	N	00	N
13	20230830	131549	55	40.00	KSQ150		화학	N	N	N	Y	40	N	231000	0	3	0.00	2752164000	11865	43.03	233000	234000	230500	300000	162000	231000	231956.51	29.54	0	-1546	234333	232666	229333	227666	224333	233500	228500	39	69000	500	180180	500	1	7778566	17968	11.04	2.29	12	0.15	20928.00	100845.00	286500	20230728	-19.37	176200	20220930	31.10	286500	-19.37	20230728	203000	13.79	20230323	286500	-19.37	20230728	176200	31.10	20220930	0.31	Y	357780	500	38 억		2297722	N	N	4756	N	00	N
14	20230830	121559	55	40.00	KSQ150		화학	N	N	N	Y	40	N	231500	500	2	0.22	2342820000	10097	36.62	233000	234000	230500	300000	162000	231000	232031.30	29.54	0	-1256	234333	232666	229333	227666	224333	233500	228500	39	69000	500	180180	500	1	7778566	18007	11.06	2.30	12	0.13	20928.00	100845.00	286500	20230728	-19.20	176200	20220930	31.38	286500	-19.20	20230728	203000	14.04	20230323	286500	-19.20	20230728	176200	31.38	20220930	0.31	Y	357780	500	38 억		2297722	N	N	4756	N	00	N
15	20230830	112129	55	40.00	KSQ150		화학	N	N	N	Y	40	N	232500	1500	2	0.65	1723850000	7422	26.92	233000	234000	230500	300000	162000	231000	232262.19	29.54	0	-920	234333	232666	229333	227666	224333	233500	228500	39	69000	500	180180	500	1	7778566	18085	11.11	2.31	12	0.10	20928.00	100845.00	286500	20230728	-18.85	176200	20220930	31.95	286500	-18.85	20230728	203000	14.53	20230323	286500	-18.85	20230728	176200	31.95	20220930	0.31	Y	357780	500	38 억		2297722	N	N	4756	N	00	N
16	20230830	101650	55	40.00	KSQ150		화학	N	N	N	Y	40	N	232000	1000	2	0.43	1156247000	4978	18.06	233000	234000	230500	300000	162000	231000	232271.39	29.54	0	-556	234333	232666	229333	227666	224333	233500	228500	39	69000	500	180180	500	1	7778566	18046	11.09	2.30	12	0.06	20928.00	100845.00	286500	20230728	-19.02	176200	20220930	31.67	286500	-19.02	20230728	203000	14.29	20230323	286500	-19.02	20230728	176200	31.67	20220930	0.31	Y	357780	500	38 억		2297722	N	N	4756	N	00	N
17	20230830	091549	55	40.00	KSQ150		화학	N	N	N	Y	40	N	232500	1500	2	0.65	444423000	1907	6.92	233000	234000	231500	300000	162000	231000	233048.24	29.54	0	-578	234333	232666	229333	227666	224333	233500	228500	39	69000	500	180180	500	1	7778566	18085	11.11	2.31	12	0.02	20928.00	100845.00	286500	20230728	-18.85	176200	20220930	31.95	286500	-18.85	20230728	203000	14.53	20230323	286500	-18.85	20230728	176200	31.95	20220930	0.31	Y	357780	500	38 억		2297722	N	N	4756	N	00	N
18	20230829	161209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	231000	4500	2	1.99	6306291000	27532	90.30	228000	231000	226000	294000	159000	226500	229051.46	29.37	0	12432	237500	232000	228500	223000	219500	230250	221250	39	67500	500	176670	500	1	7778566	17968	11.04	2.29	12	0.35	20928.00	100845.00	286500	20230728	-19.37	176200	20220930	31.10	286500	-19.37	20230728	203000	13.79	20230323	286500	-19.37	20230728	176200	31.10	20220930	0.31	Y	357780	500	38 억		2284657	N	N	4756	N	00	N
19	20230829	151504	55	40.00	KSQ150		화학	N	N	N	Y	40	N	229500	3000	2	1.32	5933505500	25916	85.00	228000	231000	226000	294000	159000	226500	228951.44	29.37	0	11889	237500	232000	228500	223000	219500	230250	221250	39	67500	500	176670	500	1	7778566	17852	10.97	2.28	12	0.33	20928.00	100845.00	286500	20230728	-19.90	176200	20220930	30.25	286500	-19.90	20230728	203000	13.05	20230323	286500	-19.90	20230728	176200	30.25	20220930	0.31	Y	357780	500	38 억		2284657	N	N	2813	N	00	N
20	20230829	141649	55	40.00	KSQ150		화학	N	N	N	Y	40	N	230500	4000	2	1.77	4925506500	21533	70.63	228000	231000	226000	294000	159000	226500	228742.23	29.37	0	10325	237500	232000	228500	223000	219500	230250	221250	39	67500	500	176670	500	1	7778566	17930	11.01	2.29	12	0.28	20928.00	100845.00	286500	20230728	-19.55	176200	20220930	30.82	286500	-19.55	20230728	203000	13.55	20230323	286500	-19.55	20230728	176200	30.82	20220930	0.31	Y	357780	500	38 억		2284657	N	N	2813	N	00	N
21	20230829	131540	55	40.00	KSQ150		화학	N	N	N	Y	40	N	230500	4000	2	1.77	3883307000	16998	55.75	228000	231000	226000	294000	159000	226500	228456.70	29.37	0	8922	237500	232000	228500	223000	219500	230250	221250	39	67500	500	176670	500	1	7778566	17930	11.01	2.29	12	0.22	20928.00	100845.00	286500	20230728	-19.55	176200	20220930	30.82	286500	-19.55	20230728	203000	13.55	20230323	286500	-19.55	20230728	176200	30.82	20220930	0.31	Y	357780	500	38 억		2284657	N	N	2813	N	00	N
22	20230829	121649	55	40.00	KSQ150		화학	N	N	N	Y	40	N	230000	3500	2	1.55	2933946500	12874	42.23	228000	230000	226000	294000	159000	226500	227897.04	29.37	0	6115	237500	232000	228500	223000	219500	230250	221250	39	67500	500	176670	500	1	7778566	17891	10.99	2.28	12	0.17	20928.00	100845.00	286500	20230728	-19.72	176200	20220930	30.53	286500	-19.72	20230728	203000	13.30	20230323	286500	-19.72	20230728	176200	30.53	20220930	0.31	Y	357780	500	38 억		2284657	N	N	2813	N	00	N
23	20230829	112352	55	40.00	KSQ150		화학	N	N	N	Y	40	N	229000	2500	2	1.10	2086717000	9177	30.10	228000	229000	226000	294000	159000	226500	227385.53	29.37	0	3282	237500	232000	228500	223000	219500	230250	221250	39	67500	500	176670	500	1	7778566	17813	10.94	2.27	12	0.12	20928.00	100845.00	286500	20230728	-20.07	176200	20220930	29.97	286500	-20.07	20230728	203000	12.81	20230323	286500	-20.07	20230728	176200	29.97	20220930	0.31	Y	357780	500	38 억		2284657	N	N	2813	N	00	N
24	20230829	101746	55	40.00	KSQ150		화학	N	N	N	Y	40	N	227000	500	2	0.22	978994000	4305	14.12	228000	229000	226000	294000	159000	226500	227408.59	29.37	0	-108	237500	232000	228500	223000	219500	230250	221250	39	67500	500	176670	500	1	7778566	17657	10.85	2.25	12	0.06	20928.00	100845.00	286500	20230728	-20.77	176200	20220930	28.83	286500	-20.77	20230728	203000	11.82	20230323	286500	-20.77	20230728	176200	28.83	20220930	0.31	Y	357780	500	38 억		2284657	N	N	2813	N	00	N
25	20230829	091149	55	40.00	KSQ150		화학	N	N	N	Y	40	N	227000	500	2	0.22	272636500	1197	3.93	228000	229000	226500	294000	159000	226500	227766.50	29.37	0	-137	237500	232000	228500	223000	219500	230250	221250	39	67500	500	176670	500	1	7778566	17657	10.85	2.25	12	0.02	20928.00	100845.00	286500	20230728	-20.77	176200	20220930	28.83	286500	-20.77	20230728	203000	11.82	20230323	286500	-20.77	20230728	176200	28.83	20220930	0.31	Y	357780	500	38 억		2284657	N	N	2813	N	00	N
26	20230828	161133	55	40.00	KSQ150		화학	N	N	N	Y	40	N	226500	-5500	5	-2.37	6877839500	30264	112.34	234000	234000	225000	301500	162500	232000	227261.77	29.27	0	6114	235333	233666	230833	229166	226333	234500	230000	39	69500	500	180960	500	1	7778566	17618	10.82	2.25	12	0.39	20928.00	100845.00	286500	20230728	-20.94	176200	20220930	28.55	286500	-20.94	20230728	203000	11.58	20230323	286500	-20.94	20230728	176200	28.55	20220930	0.31	Y	357780	500	38 억		2276698	N	N	2813	N	00	N
27	20230828	151143	55	40.00	KSQ150		화학	N	N	N	Y	40	N	225500	-6500	5	-2.80	6253918000	27505	102.10	234000	234000	225000	301500	162500	232000	227373.86	29.27	0	4771	235333	233666	230833	229166	226333	234500	230000	39	69500	500	180960	500	1	7778566	17541	10.78	2.24	12	0.35	20928.00	100845.00	286500	20230728	-21.29	176200	20220930	27.98	286500	-21.29	20230728	203000	11.08	20230323	286500	-21.29	20230728	176200	27.98	20220930	0.31	Y	357780	500	38 억		2276698	N	N	4051	N	00	N
28	20230828	141147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	226000	-6000	5	-2.59	4410723500	19357	71.85	234000	234000	226000	301500	162500	232000	227861.94	29.27	0	1933	235333	233666	230833	229166	226333	234500	230000	39	69500	500	180960	500	1	7778566	17580	10.80	2.24	12	0.25	20928.00	100845.00	286500	20230728	-21.12	176200	20220930	28.26	286500	-21.12	20230728	203000	11.33	20230323	286500	-21.12	20230728	176200	28.26	20220930	0.31	Y	357780	500	38 억		2276698	N	N	4051	N	00	N
29	20230828	131157	55	40.00	KSQ150		화학	N	N	N	Y	40	N	228000	-4000	5	-1.72	2698277000	11818	43.87	234000	234000	227000	301500	162500	232000	228319.26	29.27	0	79	235333	233666	230833	229166	226333	234500	230000	39	69500	500	180960	500	1	7778566	17735	10.89	2.26	12	0.15	20928.00	100845.00	286500	20230728	-20.42	176200	20220930	29.40	286500	-20.42	20230728	203000	12.32	20230323	286500	-20.42	20230728	176200	29.40	20220930	0.31	Y	357780	500	38 억		2276698	N	N	4051	N	00	N
30	20230828	121147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	228000	-4000	5	-1.72	2224457500	9739	36.15	234000	234000	227000	301500	162500	232000	228407.18	29.27	0	-750	235333	233666	230833	229166	226333	234500	230000	39	69500	500	180960	500	1	7778566	17735	10.89	2.26	12	0.13	20928.00	100845.00	286500	20230728	-20.42	176200	20220930	29.40	286500	-20.42	20230728	203000	12.32	20230323	286500	-20.42	20230728	176200	29.40	20220930	0.31	Y	357780	500	38 억		2276698	N	N	4051	N	00	N
31	20230828	111143	55	40.00	KSQ150		화학	N	N	N	Y	40	N	227500	-4500	5	-1.94	1777095000	7775	28.86	234000	234000	227000	301500	162500	232000	228565.27	29.27	0	-861	235333	233666	230833	229166	226333	234500	230000	39	69500	500	180960	500	1	7778566	17696	10.87	2.26	12	0.10	20928.00	100845.00	286500	20230728	-20.59	176200	20220930	29.11	286500	-20.59	20230728	203000	12.07	20230323	286500	-20.59	20230728	176200	29.11	20220930	0.31	Y	357780	500	38 억		2276698	N	N	4051	N	00	N
32	20230828	101131	55	40.00	KSQ150		화학	N	N	N	Y	40	N	228000	-4000	5	-1.72	1005629000	4387	16.28	234000	234000	227500	301500	162500	232000	229229.31	29.27	0	-620	235333	233666	230833	229166	226333	234500	230000	39	69500	500	180960	500	1	7778566	17735	10.89	2.26	12	0.06	20928.00	100845.00	286500	20230728	-20.42	176200	20220930	29.40	286500	-20.42	20230728	203000	12.32	20230323	286500	-20.42	20230728	176200	29.40	20220930	0.31	Y	357780	500	38 억		2276698	N	N	4051	N	00	N
33	20230828	091146	55	40.00	KSQ150		화학	N	N	N	Y	40	N	231000	-1000	5	-0.43	179621500	775	2.88	234000	234000	229500	301500	162500	232000	231769.68	29.27	0	-218	235333	233666	230833	229166	226333	234500	230000	39	69500	500	180960	500	1	7778566	17968	11.04	2.29	12	0.01	20928.00	100845.00	286500	20230728	-19.37	176200	20220930	31.10	286500	-19.37	20230728	203000	13.79	20230323	286500	-19.37	20230728	176200	31.10	20220930	0.31	Y	357780	500	38 억		2276698	N	N	4051	N	00	N
34	20230825	161137	55	40.00	KSQ150		화학	N	N	N	Y	40	N	232000	-3500	5	-1.49	6181745000	26896	168.44	230000	232500	228000	306000	165000	235500	229837.78	29.21	0	11470	242833	239166	235833	232166	228833	237500	230500	39	70500	500	183690	500	1	7778566	18046	11.09	2.30	12	0.35	20928.00	100845.00	286500	20230728	-19.02	176200	20220930	31.67	286500	-19.02	20230728	203000	14.29	20230323	286500	-19.02	20230728	176200	31.67	20220930	0.31	Y	357780	500	38 억		2272339	N	N	4051	N	00	N
35	20230825	151146	55	40.00	KSQ150		화학	N	N	N	Y	40	N	230000	-5500	5	-2.34	5716292500	24884	155.84	230000	231500	228000	306000	165000	235500	229717.59	29.21	0	11102	242833	239166	235833	232166	228833	237500	230500	39	70500	500	183690	500	1	7778566	17891	10.99	2.28	12	0.32	20928.00	100845.00	286500	20230728	-19.72	176200	20220930	30.53	286500	-19.72	20230728	203000	13.30	20230323	286500	-19.72	20230728	176200	30.53	20220930	0.31	Y	357780	500	38 억		2272339	N	N	3004	N	00	N
36	20230825	141143	55	40.00	KSQ150		화학	N	N	N	Y	40	N	230500	-5000	5	-2.12	4261395000	18555	116.20	230000	231500	228000	306000	165000	235500	229662.89	29.21	0	7352	242833	239166	235833	232166	228833	237500	230500	39	70500	500	183690	500	1	7778566	17930	11.01	2.29	12	0.24	20928.00	100845.00	286500	20230728	-19.55	176200	20220930	30.82	286500	-19.55	20230728	203000	13.55	20230323	286500	-19.55	20230728	176200	30.82	20220930	0.31	Y	357780	500	38 억		2272339	N	N	3004	N	00	N
37	20230825	131138	55	40.00	KSQ150		화학	N	N	N	Y	40	N	231000	-4500	5	-1.91	3710780000	16168	101.25	230000	231500	228000	306000	165000	235500	229513.85	29.21	0	6354	242833	239166	235833	232166	228833	237500	230500	39	70500	500	183690	500	1	7778566	17968	11.04	2.29	12	0.21	20928.00	100845.00	286500	20230728	-19.37	176200	20220930	31.10	286500	-19.37	20230728	203000	13.79	20230323	286500	-19.37	20230728	176200	31.10	20220930	0.31	Y	357780	500	38 억		2272339	N	N	3004	N	00	N
38	20230825	121141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	230500	-5000	5	-2.12	3080598500	13428	84.09	230000	231500	228000	306000	165000	235500	229416.03	29.21	0	4679	242833	239166	235833	232166	228833	237500	230500	39	70500	500	183690	500	1	7778566	17930	11.01	2.29	12	0.17	20928.00	100845.00	286500	20230728	-19.55	176200	20220930	30.82	286500	-19.55	20230728	203000	13.55	20230323	286500	-19.55	20230728	176200	30.82	20220930	0.31	Y	357780	500	38 억		2272339	N	N	3004	N	00	N
39	20230825	111139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	229500	-6000	5	-2.55	2421408500	10562	66.14	230000	231500	228000	306000	165000	235500	229256.63	29.21	0	2937	242833	239166	235833	232166	228833	237500	230500	39	70500	500	183690	500	1	7778566	17852	10.97	2.28	12	0.14	20928.00	100845.00	286500	20230728	-19.90	176200	20220930	30.25	286500	-19.90	20230728	203000	13.05	20230323	286500	-19.90	20230728	176200	30.25	20220930	0.31	Y	357780	500	38 억		2272339	N	N	3004	N	00	N
40	20230825	101144	55	40.00	KSQ150		화학	N	N	N	Y	40	N	228500	-7000	5	-2.97	1644183500	7169	44.90	230000	231500	228000	306000	165000	235500	229346.28	29.21	0	1154	242833	239166	235833	232166	228833	237500	230500	39	70500	500	183690	500	1	7778566	17774	10.92	2.27	12	0.09	20928.00	100845.00	286500	20230728	-20.24	176200	20220930	29.68	286500	-20.24	20230728	203000	12.56	20230323	286500	-20.24	20230728	176200	29.68	20220930	0.31	Y	357780	500	38 억		2272339	N	N	3004	N	00	N
41	20230825	091137	55	40.00	KSQ150		화학	N	N	N	Y	40	N	231000	-4500	5	-1.91	369368000	1608	10.07	230000	231000	229000	306000	165000	235500	229706.47	29.21	0	215	242833	239166	235833	232166	228833	237500	230500	39	70500	500	183690	500	1	7778566	17968	11.04	2.29	12	0.02	20928.00	100845.00	286500	20230728	-19.37	176200	20220930	31.10	286500	-19.37	20230728	203000	13.79	20230323	286500	-19.37	20230728	176200	31.10	20220930	0.31	Y	357780	500	38 억		2272339	N	N	3004	N	00	N
42	20230824	161132	55	40.00	KSQ150		화학	N	N	N	Y	40	N	235500	3000	2	1.29	3756716000	15935	53.11	238500	239500	232500	302000	163000	232500	235752.61	29.15	0	-427	238500	235500	232500	229500	226500	235500	229500	39	69500	500	181350	500	1	7778566	18319	11.25	2.34	12	0.20	20928.00	100845.00	286500	20230728	-17.80	176200	20220930	33.65	286500	-17.80	20230728	203000	16.01	20230323	286500	-17.80	20230728	176200	33.65	20220930	0.30	Y	357780	500	38 억		2267652	N	N	3004	N	00	N
43	20230824	151129	55	40.00	KSQ150		화학	N	N	N	Y	40	N	234500	2000	2	0.86	3501979500	14852	49.50	238500	239500	232500	302000	163000	232500	235791.78	29.15	0	-822	238500	235500	232500	229500	226500	235500	229500	39	69500	500	181350	500	1	7778566	18241	11.21	2.33	12	0.19	20928.00	100845.00	286500	20230728	-18.15	176200	20220930	33.09	286500	-18.15	20230728	203000	15.52	20230323	286500	-18.15	20230728	176200	33.09	20220930	0.30	Y	357780	500	38 억		2267652	N	N	5336	N	00	N
44	20230824	141132	55	40.00	KSQ150		화학	N	N	N	Y	40	N	236500	4000	2	1.72	2820734500	11960	39.86	238500	239500	232500	302000	163000	232500	235847.37	29.15	0	-1172	238500	235500	232500	229500	226500	235500	229500	39	69500	500	181350	500	1	7778566	18396	11.30	2.35	12	0.15	20928.00	100845.00	286500	20230728	-17.45	176200	20220930	34.22	286500	-17.45	20230728	203000	16.50	20230323	286500	-17.45	20230728	176200	34.22	20220930	0.30	Y	357780	500	38 억		2267652	N	N	5336	N	00	N
45	20230824	131134	55	40.00	KSQ150		화학	N	N	N	Y	40	N	235000	2500	2	1.08	2343396500	9934	33.11	238500	239500	232500	302000	163000	232500	235896.57	29.15	0	-1230	238500	235500	232500	229500	226500	235500	229500	39	69500	500	181350	500	1	7778566	18280	11.23	2.33	12	0.13	20928.00	100845.00	286500	20230728	-17.98	176200	20220930	33.37	286500	-17.98	20230728	203000	15.76	20230323	286500	-17.98	20230728	176200	33.37	20220930	0.30	Y	357780	500	38 억		2267652	N	N	5336	N	00	N
46	20230824	121137	55	40.00	KSQ150		화학	N	N	N	Y	40	N	236000	3500	2	1.51	1983229000	8402	28.00	238500	239500	232500	302000	163000	232500	236042.49	29.15	0	-1407	238500	235500	232500	229500	226500	235500	229500	39	69500	500	181350	500	1	7778566	18357	11.28	2.34	12	0.11	20928.00	100845.00	286500	20230728	-17.63	176200	20220930	33.94	286500	-17.63	20230728	203000	16.26	20230323	286500	-17.63	20230728	176200	33.94	20220930	0.30	Y	357780	500	38 억		2267652	N	N	5336	N	00	N
47	20230824	111131	55	40.00	KSQ150		화학	N	N	N	Y	40	N	236500	4000	2	1.72	1586398500	6718	22.39	238500	239500	232500	302000	163000	232500	236141.49	29.15	0	-1086	238500	235500	232500	229500	226500	235500	229500	39	69500	500	181350	500	1	7778566	18396	11.30	2.35	12	0.09	20928.00	100845.00	286500	20230728	-17.45	176200	20220930	34.22	286500	-17.45	20230728	203000	16.50	20230323	286500	-17.45	20230728	176200	34.22	20220930	0.30	Y	357780	500	38 억		2267652	N	N	5336	N	00	N
48	20230824	101129	55	40.00	KSQ150		화학	N	N	N	Y	40	N	234500	2000	2	0.86	1245173500	5267	17.55	238500	239500	232500	302000	163000	232500	236410.39	29.15	0	-846	238500	235500	232500	229500	226500	235500	229500	39	69500	500	181350	500	1	7778566	18241	11.21	2.33	12	0.07	20928.00	100845.00	286500	20230728	-18.15	176200	20220930	33.09	286500	-18.15	20230728	203000	15.52	20230323	286500	-18.15	20230728	176200	33.09	20220930	0.30	Y	357780	500	38 억		2267652	N	N	5336	N	00	N
49	20230824	091133	55	40.00	KSQ150		화학	N	N	N	Y	40	N	236500	4000	2	1.72	491683000	2063	6.88	238500	239500	235500	302000	163000	232500	238333.98	29.15	0	-144	238500	235500	232500	229500	226500	235500	229500	39	69500	500	181350	500	1	7778566	18396	11.30	2.35	12	0.03	20928.00	100845.00	286500	20230728	-17.45	176200	20220930	34.22	286500	-17.45	20230728	203000	16.50	20230323	286500	-17.45	20230728	176200	34.22	20220930	0.30	Y	357780	500	38 억		2267652	N	N	5336	N	00	N
50	20230823	161126	55	40.00	KSQ150		화학	N	N	N	Y	40	N	232500	-3500	5	-1.48	6939946000	29943	99.70	232500	235500	229500	306500	165500	236000	231771.06	29.16	0	12531	247000	241500	237000	231500	227000	239250	229250	39	70500	500	184080	500	1	7778566	18085	11.11	2.31	12	0.38	20928.00	100845.00	286500	20230728	-18.85	176200	20220930	31.95	286500	-18.85	20230728	203000	14.53	20230323	286500	-18.85	20230728	176200	31.95	20220930	0.30	Y	357780	500	38 억		2268420	N	N	5336	N	00	N
51	20230823	151126	55	40.00	KSQ150		화학	N	N	N	Y	40	N	230500	-5500	5	-2.33	6563770500	28319	94.29	232500	235500	229500	306500	165500	236000	231779.29	29.16	0	12289	247000	241500	237000	231500	227000	239250	229250	39	70500	500	184080	500	1	7778566	17930	11.01	2.29	12	0.36	20928.00	100845.00	286500	20230728	-19.55	176200	20220930	30.82	286500	-19.55	20230728	203000	13.55	20230323	286500	-19.55	20230728	176200	30.82	20220930	0.30	Y	357780	500	38 억		2268420	N	N	5137	N	00	N
52	20230823	141133	55	40.00	KSQ150		화학	N	N	N	Y	40	N	230000	-6000	5	-2.54	5747019000	24781	82.51	232500	235500	229500	306500	165500	236000	231911.82	29.16	0	10697	247000	241500	237000	231500	227000	239250	229250	39	70500	500	184080	500	1	7778566	17891	10.99	2.28	12	0.32	20928.00	100845.00	286500	20230728	-19.72	176200	20220930	30.53	286500	-19.72	20230728	203000	13.30	20230323	286500	-19.72	20230728	176200	30.53	20220930	0.30	Y	357780	500	38 억		2268420	N	N	5137	N	00	N
53	20230823	131123	55	40.00	KSQ150		화학	N	N	N	Y	40	N	231500	-4500	5	-1.91	4205393500	18107	60.29	232500	235500	229500	306500	165500	236000	232251.74	29.16	0	7377	247000	241500	237000	231500	227000	239250	229250	39	70500	500	184080	500	1	7778566	18007	11.06	2.30	12	0.23	20928.00	100845.00	286500	20230728	-19.20	176200	20220930	31.38	286500	-19.20	20230728	203000	14.04	20230323	286500	-19.20	20230728	176200	31.38	20220930	0.30	Y	357780	500	38 억		2268420	N	N	5137	N	00	N
54	20230823	121133	55	40.00	KSQ150		화학	N	N	N	Y	40	N	232500	-3500	5	-1.48	3635859500	15657	52.13	232500	235500	229500	306500	165500	236000	232218.70	29.16	0	6265	247000	241500	237000	231500	227000	239250	229250	39	70500	500	184080	500	1	7778566	18085	11.11	2.31	12	0.20	20928.00	100845.00	286500	20230728	-18.85	176200	20220930	31.95	286500	-18.85	20230728	203000	14.53	20230323	286500	-18.85	20230728	176200	31.95	20220930	0.30	Y	357780	500	38 억		2268420	N	N	5137	N	00	N
55	20230823	111128	55	40.00	KSQ150		화학	N	N	N	Y	40	N	232000	-4000	5	-1.69	2600009500	11198	37.28	232500	235500	229500	306500	165500	236000	232184.14	29.16	0	4182	247000	241500	237000	231500	227000	239250	229250	39	70500	500	184080	500	1	7778566	18046	11.09	2.30	12	0.14	20928.00	100845.00	286500	20230728	-19.02	176200	20220930	31.67	286500	-19.02	20230728	203000	14.29	20230323	286500	-19.02	20230728	176200	31.67	20220930	0.30	Y	357780	500	38 억		2268420	N	N	5137	N	00	N
56	20230823	101128	55	40.00	KSQ150		화학	N	N	N	Y	40	N	232000	-4000	5	-1.69	1528969500	6589	21.94	232500	235500	229500	306500	165500	236000	232046.99	29.16	0	1739	247000	241500	237000	231500	227000	239250	229250	39	70500	500	184080	500	1	7778566	18046	11.09	2.30	12	0.08	20928.00	100845.00	286500	20230728	-19.02	176200	20220930	31.67	286500	-19.02	20230728	203000	14.29	20230323	286500	-19.02	20230728	176200	31.67	20220930	0.30	Y	357780	500	38 억		2268420	N	N	5137	N	00	N
57	20230823	091137	55	40.00	KSQ150		화학	N	N	N	Y	40	N	230000	-6000	5	-2.54	508692000	2201	7.33	232500	233000	229500	306500	165500	236000	231111.92	29.16	0	-147	247000	241500	237000	231500	227000	239250	229250	39	70500	500	184080	500	1	7778566	17891	10.99	2.28	12	0.03	20928.00	100845.00	286500	20230728	-19.72	176200	20220930	30.53	286500	-19.72	20230728	203000	13.30	20230323	286500	-19.72	20230728	176200	30.53	20220930	0.30	Y	357780	500	38 억		2268420	N	N	5137	N	00	N
58	20230822	161121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	236000	-2000	5	-0.84	7058300000	29988	127.76	240000	242500	232500	309000	167000	238000	235370.63	29.05	0	16669	244666	241332	238166	234832	231666	239750	233250	39	71000	500	185640	500	1	7778566	18357	11.28	2.34	12	0.39	20928.00	100845.00	286500	20230728	-17.63	176200	20220930	33.94	286500	-17.63	20230728	203000	16.26	20230323	286500	-17.63	20230728	176200	33.94	20220930	0.25	Y	357780	500	38 억		2259292	N	N	5137	N	00	N
59	20230822	151121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	233500	-4500	5	-1.89	6644908000	28227	120.26	240000	242500	232500	309000	167000	238000	235409.64	29.05	0	16056	244666	241332	238166	234832	231666	239750	233250	39	71000	500	185640	500	1	7778566	18163	11.16	2.32	12	0.36	20928.00	100845.00	286500	20230728	-18.50	176200	20220930	32.52	286500	-18.50	20230728	203000	15.02	20230323	286500	-18.50	20230728	176200	32.52	20220930	0.25	Y	357780	500	38 억		2259292	N	N	2636	N	00	N
60	20230822	141122	55	40.00	KSQ150		화학	N	N	N	Y	40	N	235500	-2500	5	-1.05	5122984000	21714	92.51	240000	242500	233000	309000	167000	238000	235930.00	29.05	0	13001	244666	241332	238166	234832	231666	239750	233250	39	71000	500	185640	500	1	7778566	18319	11.25	2.34	12	0.28	20928.00	100845.00	286500	20230728	-17.80	176200	20220930	33.65	286500	-17.80	20230728	203000	16.01	20230323	286500	-17.80	20230728	176200	33.65	20220930	0.25	Y	357780	500	38 억		2259292	N	N	2636	N	00	N
61	20230822	131119	55	40.00	KSQ150		화학	N	N	N	Y	40	N	236000	-2000	5	-0.84	4526227500	19182	81.72	240000	242500	233000	309000	167000	238000	235962.23	29.05	0	11250	244666	241332	238166	234832	231666	239750	233250	39	71000	500	185640	500	1	7778566	18357	11.28	2.34	12	0.25	20928.00	100845.00	286500	20230728	-17.63	176200	20220930	33.94	286500	-17.63	20230728	203000	16.26	20230323	286500	-17.63	20230728	176200	33.94	20220930	0.25	Y	357780	500	38 억		2259292	N	N	2636	N	00	N
62	20230822	121105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237000	-1000	5	-0.42	4067284500	17243	73.46	240000	242500	233000	309000	167000	238000	235880.33	29.05	0	9880	244666	241332	238166	234832	231666	239750	233250	39	71000	500	185640	500	1	7778566	18435	11.32	2.35	12	0.22	20928.00	100845.00	286500	20230728	-17.28	176200	20220930	34.51	286500	-17.28	20230728	203000	16.75	20230323	286500	-17.28	20230728	176200	34.51	20220930	0.25	Y	357780	500	38 억		2259292	N	N	2636	N	00	N
63	20230822	111119	55	40.00	KSQ150		화학	N	N	N	Y	40	N	235500	-2500	5	-1.05	3159605500	13394	57.06	240000	242500	233000	309000	167000	238000	235897.08	29.05	0	6567	244666	241332	238166	234832	231666	239750	233250	39	71000	500	185640	500	1	7778566	18319	11.25	2.34	12	0.17	20928.00	100845.00	286500	20230728	-17.80	176200	20220930	33.65	286500	-17.80	20230728	203000	16.01	20230323	286500	-17.80	20230728	176200	33.65	20220930	0.25	Y	357780	500	38 억		2259292	N	N	2636	N	00	N
64	20230822	101116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	234000	-4000	5	-1.68	1707036000	7196	30.66	240000	242500	234000	309000	167000	238000	237220.12	29.05	0	3328	244666	241332	238166	234832	231666	239750	233250	39	71000	500	185640	500	1	7778566	18202	11.18	2.32	12	0.09	20928.00	100845.00	286500	20230728	-18.32	176200	20220930	32.80	286500	-18.32	20230728	203000	15.27	20230323	286500	-18.32	20230728	176200	32.80	20220930	0.25	Y	357780	500	38 억		2259292	N	N	2636	N	00	N
65	20230822	091114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	239500	1500	2	0.63	383369500	1592	6.78	240000	242500	239000	309000	167000	238000	240809.99	29.05	0	707	244666	241332	238166	234832	231666	239750	233250	39	71000	500	185640	500	1	7778566	18630	11.44	2.37	12	0.02	20928.00	100845.00	286500	20230728	-16.40	176200	20220930	35.93	286500	-16.40	20230728	203000	17.98	20230323	286500	-16.40	20230728	176200	35.93	20220930	0.25	Y	357780	500	38 억		2259292	N	N	2636	N	00	N
66	20230821	161113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	238000	500	2	0.21	5594749500	23461	67.67	240500	241500	235000	308500	166500	237500	238470.29	28.99	0	2503	248166	242832	237166	231832	226166	245500	234500	39	71000	500	185250	500	1	7778566	18513	11.37	2.36	12	0.30	20928.00	100845.00	286500	20230728	-16.93	176200	20220930	35.07	286500	-16.93	20230728	203000	17.24	20230323	286500	-16.93	20230728	176200	35.07	20220930	0.25	Y	357780	500	38 억		2254921	N	N	2636	N	00	N
67	20230821	151120	55	40.00	KSQ150		화학	N	N	N	Y	40	N	238000	500	2	0.21	5251515500	22019	63.51	240500	241500	235000	308500	166500	237500	238499.27	28.99	0	2231	248166	242832	237166	231832	226166	245500	234500	39	71000	500	185250	500	1	7778566	18513	11.37	2.36	12	0.28	20928.00	100845.00	286500	20230728	-16.93	176200	20220930	35.07	286500	-16.93	20230728	203000	17.24	20230323	286500	-16.93	20230728	176200	35.07	20220930	0.25	Y	357780	500	38 억		2254921	N	N	7071	N	00	N
68	20230821	141114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237500	0	3	0.00	3789936000	15864	45.75	240500	241500	235000	308500	166500	237500	238901.66	28.99	0	-1165	248166	242832	237166	231832	226166	245500	234500	39	71000	500	185250	500	1	7778566	18474	11.35	2.36	12	0.20	20928.00	100845.00	286500	20230728	-17.10	176200	20220930	34.79	286500	-17.10	20230728	203000	17.00	20230323	286500	-17.10	20230728	176200	34.79	20220930	0.25	Y	357780	500	38 억		2254921	N	N	7071	N	00	N
69	20230821	131128	55	40.00	KSQ150		화학	N	N	N	Y	40	N	240000	2500	2	1.05	3031218500	12679	36.57	240500	241500	235000	308500	166500	237500	239073.94	28.99	0	-1635	248166	242832	237166	231832	226166	245500	234500	39	71000	500	185250	500	1	7778566	18669	11.47	2.38	12	0.16	20928.00	100845.00	286500	20230728	-16.23	176200	20220930	36.21	286500	-16.23	20230728	203000	18.23	20230323	286500	-16.23	20230728	176200	36.21	20220930	0.25	Y	357780	500	38 억		2254921	N	N	7071	N	00	N
70	20230821	121125	55	40.00	KSQ150		화학	N	N	N	Y	40	N	240000	2500	2	1.05	2456764500	10278	29.64	240500	241500	235000	308500	166500	237500	239031.38	28.99	0	-1566	248166	242832	237166	231832	226166	245500	234500	39	71000	500	185250	500	1	7778566	18669	11.47	2.38	12	0.13	20928.00	100845.00	286500	20230728	-16.23	176200	20220930	36.21	286500	-16.23	20230728	203000	18.23	20230323	286500	-16.23	20230728	176200	36.21	20220930	0.25	Y	357780	500	38 억		2254921	N	N	7071	N	00	N
71	20230821	111114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	240000	2500	2	1.05	1948940500	8166	23.55	240500	241500	235000	308500	166500	237500	238665.26	28.99	0	-1334	248166	242832	237166	231832	226166	245500	234500	39	71000	500	185250	500	1	7778566	18669	11.47	2.38	12	0.10	20928.00	100845.00	286500	20230728	-16.23	176200	20220930	36.21	286500	-16.23	20230728	203000	18.23	20230323	286500	-16.23	20230728	176200	36.21	20220930	0.25	Y	357780	500	38 억		2254921	N	N	7071	N	00	N
72	20230821	101113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237000	-500	5	-0.21	1290631500	5408	15.60	240500	241500	235000	308500	166500	237500	238652.27	28.99	0	-1397	248166	242832	237166	231832	226166	245500	234500	39	71000	500	185250	500	1	7778566	18435	11.32	2.35	12	0.07	20928.00	100845.00	286500	20230728	-17.28	176200	20220930	34.51	286500	-17.28	20230728	203000	16.75	20230323	286500	-17.28	20230728	176200	34.51	20220930	0.25	Y	357780	500	38 억		2254921	N	N	7071	N	00	N
73	20230821	091124	55	40.00	KSQ150		화학	N	N	N	Y	40	N	238500	1000	2	0.42	317099000	1324	3.82	240500	241500	237000	308500	166500	237500	239500.76	28.99	0	-355	248166	242832	237166	231832	226166	245500	234500	39	71000	500	185250	500	1	7778566	18552	11.40	2.37	12	0.02	20928.00	100845.00	286500	20230728	-16.75	176200	20220930	35.36	286500	-16.75	20230728	203000	17.49	20230323	286500	-16.75	20230728	176200	35.36	20220930	0.25	Y	357780	500	38 억		2254921	N	N	7071	N	00	N
74	20230818	161114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237500	-3500	5	-1.45	8222514500	34594	131.59	235500	242500	231500	313000	169000	241000	237686.32	29.02	0	4354	247000	244000	239500	236500	232000	245500	238000	39	72000	500	187980	500	1	7778566	18474	11.35	2.36	12	0.44	20928.00	100845.00	286500	20230728	-17.10	176200	20220930	34.79	286500	-17.10	20230728	203000	17.00	20230323	286500	-17.10	20230728	176200	34.79	20220930	0.23	Y	357780	500	38 억		2256951	N	N	7040	N	00	N
75	20230818	151105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237500	-3500	5	-1.45	7648647000	32176	122.39	235500	242500	231500	313000	169000	241000	237712.70	29.02	0	3577	247000	244000	239500	236500	232000	245500	238000	39	72000	500	187980	500	1	7778566	18474	11.35	2.36	12	0.41	20928.00	100845.00	286500	20230728	-17.10	176200	20220930	34.79	286500	-17.10	20230728	203000	17.00	20230323	286500	-17.10	20230728	176200	34.79	20220930	0.23	Y	357780	500	38 억		2256951	N	N	3049	N	00	N
76	20230818	141114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237000	-4000	5	-1.66	6553110500	27559	104.83	235500	242500	231500	313000	169000	241000	237784.65	29.02	0	2720	247000	244000	239500	236500	232000	245500	238000	39	72000	500	187980	500	1	7778566	18435	11.32	2.35	12	0.35	20928.00	100845.00	286500	20230728	-17.28	176200	20220930	34.51	286500	-17.28	20230728	203000	16.75	20230323	286500	-17.28	20230728	176200	34.51	20220930	0.23	Y	357780	500	38 억		2256951	N	N	3049	N	00	N
77	20230818	131106	55	40.00	KSQ150		화학	N	N	N	Y	40	N	240000	-1000	5	-0.41	5284295000	22220	84.52	235500	242500	231500	313000	169000	241000	237816.91	29.02	0	1278	247000	244000	239500	236500	232000	245500	238000	39	72000	500	187980	500	1	7778566	18669	11.47	2.38	12	0.29	20928.00	100845.00	286500	20230728	-16.23	176200	20220930	36.21	286500	-16.23	20230728	203000	18.23	20230323	286500	-16.23	20230728	176200	36.21	20220930	0.23	Y	357780	500	38 억		2256951	N	N	3049	N	00	N
78	20230818	121118	55	40.00	KSQ150		화학	N	N	N	Y	40	N	239000	-2000	5	-0.83	4585797500	19300	73.41	235500	242500	231500	313000	169000	241000	237605.91	29.02	0	640	247000	244000	239500	236500	232000	245500	238000	39	72000	500	187980	500	1	7778566	18591	11.42	2.37	12	0.25	20928.00	100845.00	286500	20230728	-16.58	176200	20220930	35.64	286500	-16.58	20230728	203000	17.73	20230323	286500	-16.58	20230728	176200	35.64	20220930	0.23	Y	357780	500	38 억		2256951	N	N	3049	N	00	N
79	20230818	111109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	239500	-1500	5	-0.62	3654746000	15398	58.57	235500	242500	231500	313000	169000	241000	237351.76	29.02	0	-21	247000	244000	239500	236500	232000	245500	238000	39	72000	500	187980	500	1	7778566	18630	11.44	2.37	12	0.20	20928.00	100845.00	286500	20230728	-16.40	176200	20220930	35.93	286500	-16.40	20230728	203000	17.98	20230323	286500	-16.40	20230728	176200	35.93	20220930	0.23	Y	357780	500	38 억		2256951	N	N	3049	N	00	N
80	20230818	101115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	238000	-3000	5	-1.24	1566082000	6676	25.39	235500	238500	231500	313000	169000	241000	234582.92	29.02	0	558	247000	244000	239500	236500	232000	245500	238000	39	72000	500	187980	500	1	7778566	18513	11.37	2.36	12	0.09	20928.00	100845.00	286500	20230728	-16.93	176200	20220930	35.07	286500	-16.93	20230728	203000	17.24	20230323	286500	-16.93	20230728	176200	35.07	20220930	0.23	Y	357780	500	38 억		2256951	N	N	3049	N	00	N
81	20230818	091120	55	40.00	KSQ150		화학	N	N	N	Y	40	N	233000	-8000	5	-3.32	513239500	2197	8.36	235500	235500	231500	313000	169000	241000	233605.87	29.02	0	-492	247000	244000	239500	236500	232000	245500	238000	39	72000	500	187980	500	1	7778566	18124	11.13	2.31	12	0.03	20928.00	100845.00	286500	20230728	-18.67	176200	20220930	32.24	286500	-18.67	20230728	203000	14.78	20230323	286500	-18.67	20230728	176200	32.24	20220930	0.23	Y	357780	500	38 억		2256951	N	N	3049	N	00	N
82	20230817	161115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	241000	1000	2	0.42	6272006000	26267	61.65	240000	242500	235000	312000	168000	240000	238758.53	29.00	0	-3746	262000	251000	245000	234000	228000	248000	231000	39	72000	500	187200	500	1	7778566	18746	11.52	2.39	12	0.34	20928.00	100845.00	286500	20230728	-15.88	176200	20220930	36.78	286500	-15.88	20230728	203000	18.72	20230323	286500	-15.88	20230728	176200	36.78	20220930	0.24	Y	357780	500	38 억		2255586	N	N	3049	N	00	N
83	20230817	151122	55	40.00	KSQ150		화학	N	N	N	Y	40	N	240000	0	3	0.00	5866129000	24580	57.69	240000	242500	235000	312000	168000	240000	238654.56	29.00	0	-3070	262000	251000	245000	234000	228000	248000	231000	39	72000	500	187200	500	1	7778566	18669	11.47	2.38	12	0.32	20928.00	100845.00	286500	20230728	-16.23	176200	20220930	36.21	286500	-16.23	20230728	203000	18.23	20230323	286500	-16.23	20230728	176200	36.21	20220930	0.24	Y	357780	500	38 억		2255586	N	N	4946	N	00	N
84	20230817	141111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	240500	500	2	0.21	4997526500	20955	49.18	240000	242500	235000	312000	168000	240000	238488.50	29.00	0	-2534	262000	251000	245000	234000	228000	248000	231000	39	72000	500	187200	500	1	7778566	18707	11.49	2.38	12	0.27	20928.00	100845.00	286500	20230728	-16.06	176200	20220930	36.49	286500	-16.06	20230728	203000	18.47	20230323	286500	-16.06	20230728	176200	36.49	20220930	0.24	Y	357780	500	38 억		2255586	N	N	4946	N	00	N
85	20230817	131108	55	40.00	KSQ150		화학	N	N	N	Y	40	N	239000	-1000	5	-0.42	3907713000	16415	38.53	240000	242500	235000	312000	168000	240000	238057.45	29.00	0	-2184	262000	251000	245000	234000	228000	248000	231000	39	72000	500	187200	500	1	7778566	18591	11.42	2.37	12	0.21	20928.00	100845.00	286500	20230728	-16.58	176200	20220930	35.64	286500	-16.58	20230728	203000	17.73	20230323	286500	-16.58	20230728	176200	35.64	20220930	0.24	Y	357780	500	38 억		2255586	N	N	4946	N	00	N
86	20230817	121112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	238500	-1500	5	-0.62	3261758500	13699	32.15	240000	242500	235000	312000	168000	240000	238101.94	29.00	0	-2385	262000	251000	245000	234000	228000	248000	231000	39	72000	500	187200	500	1	7778566	18552	11.40	2.37	12	0.18	20928.00	100845.00	286500	20230728	-16.75	176200	20220930	35.36	286500	-16.75	20230728	203000	17.49	20230323	286500	-16.75	20230728	176200	35.36	20220930	0.24	Y	357780	500	38 억		2255586	N	N	4946	N	00	N
87	20230817	111113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237000	-3000	5	-1.25	2725566000	11443	26.86	240000	242500	235000	312000	168000	240000	238186.31	29.00	0	-1858	262000	251000	245000	234000	228000	248000	231000	39	72000	500	187200	500	1	7778566	18435	11.32	2.35	12	0.15	20928.00	100845.00	286500	20230728	-17.28	176200	20220930	34.51	286500	-17.28	20230728	203000	16.75	20230323	286500	-17.28	20230728	176200	34.51	20220930	0.24	Y	357780	500	38 억		2255586	N	N	4946	N	00	N
88	20230817	101106	55	40.00	KSQ150		화학	N	N	N	Y	40	N	237500	-2500	5	-1.04	2086890500	8743	20.52	240000	242500	235000	312000	168000	240000	238692.73	29.00	0	-1682	262000	251000	245000	234000	228000	248000	231000	39	72000	500	187200	500	1	7778566	18474	11.35	2.36	12	0.11	20928.00	100845.00	286500	20230728	-17.10	176200	20220930	34.79	286500	-17.10	20230728	203000	17.00	20230323	286500	-17.10	20230728	176200	34.79	20220930	0.24	Y	357780	500	38 억		2255586	N	N	4946	N	00	N
89	20230817	091104	55	40.00	KSQ150		화학	N	N	N	Y	40	N	241500	1500	2	0.62	428247500	1776	4.17	240000	242500	237500	312000	168000	240000	241130.35	29.00	0	-87	262000	251000	245000	234000	228000	248000	231000	39	72000	500	187200	500	1	7778566	18785	11.54	2.39	12	0.02	20928.00	100845.00	286500	20230728	-15.71	176200	20220930	37.06	286500	-15.71	20230728	203000	18.97	20230323	286500	-15.71	20230728	176200	37.06	20220930	0.24	Y	357780	500	38 억		2255586	N	N	4946	N	00	N
90	20230816	161111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	240000	-15500	5	-6.07	10291251500	42436	292.22	256000	256000	239000	332000	179000	255500	242507.84	29.02	0	-3076	258500	257000	254500	253000	250500	257750	253750	39	76500	500	199290	500	1	7778566	18669	11.47	2.38	12	0.55	20928.00	100845.00	286500	20230728	-16.23	176200	20220930	36.21	286500	-16.23	20230728	203000	18.23	20230323	286500	-16.23	20230728	176200	36.21	20220930	0.23	Y	357780	500	38 억		2257104	N	N	4946	N	00	N
91	20230816	151114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	240000	-15500	5	-6.07	9321892000	38401	264.43	256000	256000	239000	332000	179000	255500	242744.97	29.02	0	-2419	258500	257000	254500	253000	250500	257750	253750	39	76500	500	199290	500	1	7778566	18669	11.47	2.38	12	0.49	20928.00	100845.00	286500	20230728	-16.23	176200	20220930	36.21	286500	-16.23	20230728	203000	18.23	20230323	286500	-16.23	20230728	176200	36.21	20220930	0.23	Y	357780	500	38 억		2257104	N	N	3305	N	00	N
92	20230816	141111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	240500	-15000	5	-5.87	8040735500	33074	227.75	256000	256000	239000	332000	179000	255500	243106.37	29.02	0	-1709	258500	257000	254500	253000	250500	257750	253750	39	76500	500	199290	500	1	7778566	18707	11.49	2.38	12	0.43	20928.00	100845.00	286500	20230728	-16.06	176200	20220930	36.49	286500	-16.06	20230728	203000	18.47	20230323	286500	-16.06	20230728	176200	36.49	20220930	0.23	Y	357780	500	38 억		2257104	N	N	3305	N	00	N
93	20230816	131108	55	40.00	KSQ150		화학	N	N	N	Y	40	N	241500	-14000	5	-5.48	6775942500	27830	191.64	256000	256000	239000	332000	179000	255500	243467.98	29.02	0	-1706	258500	257000	254500	253000	250500	257750	253750	39	76500	500	199290	500	1	7778566	18785	11.54	2.39	12	0.36	20928.00	100845.00	286500	20230728	-15.71	176200	20220930	37.06	286500	-15.71	20230728	203000	18.97	20230323	286500	-15.71	20230728	176200	37.06	20220930	0.23	Y	357780	500	38 억		2257104	N	N	3305	N	00	N
94	20230816	121125	55	40.00	KSQ150		화학	N	N	N	Y	40	N	242500	-13000	5	-5.09	5732402500	23511	161.90	256000	256000	239000	332000	179000	255500	243808.45	29.02	0	-2422	258500	257000	254500	253000	250500	257750	253750	39	76500	500	199290	500	1	7778566	18863	11.59	2.40	12	0.30	20928.00	100845.00	286500	20230728	-15.36	176200	20220930	37.63	286500	-15.36	20230728	203000	19.46	20230323	286500	-15.36	20230728	176200	37.63	20220930	0.23	Y	357780	500	38 억		2257104	N	N	3305	N	00	N
95	20230816	111121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	241000	-14500	5	-5.68	4101441500	16737	115.25	256000	256000	240000	332000	179000	255500	245040.50	29.02	0	-2945	258500	257000	254500	253000	250500	257750	253750	39	76500	500	199290	500	1	7778566	18746	11.52	2.39	12	0.22	20928.00	100845.00	286500	20230728	-15.88	176200	20220930	36.78	286500	-15.88	20230728	203000	18.72	20230323	286500	-15.88	20230728	176200	36.78	20220930	0.23	Y	357780	500	38 억		2257104	N	N	3305	N	00	N
96	20230816	101112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	244500	-11000	5	-4.31	2074600500	8364	57.60	256000	256000	243500	332000	179000	255500	248022.29	29.02	0	-2481	258500	257000	254500	253000	250500	257750	253750	39	76500	500	199290	500	1	7778566	19019	11.68	2.42	12	0.11	20928.00	100845.00	286500	20230728	-14.66	176200	20220930	38.76	286500	-14.66	20230728	203000	20.44	20230323	286500	-14.66	20230728	176200	38.76	20220930	0.23	Y	357780	500	38 억		2257104	N	N	3305	N	00	N
97	20230816	091107	55	40.00	KSQ150		화학	N	N	N	Y	40	N	252000	-3500	5	-1.37	268977500	1056	7.27	256000	256000	251000	332000	179000	255500	254699.13	29.02	0	-263	258500	257000	254500	253000	250500	257750	253750	39	76500	500	199290	500	1	7778566	19602	12.04	2.50	12	0.01	20928.00	100845.00	286500	20230728	-12.04	176200	20220930	43.02	286500	-12.04	20230728	203000	24.14	20230323	286500	-12.04	20230728	176200	43.02	20220930	0.23	Y	357780	500	38 억		2257104	N	N	3305	N	00	N
98	20230814	161057	55	40.00	KSQ150		화학	N	N	N	Y	40	N	255500	-500	5	-0.20	3684891000	14506	114.67	252000	256000	252000	332500	179500	256000	254024.89	29.01	-55	3016	261666	258832	256166	253332	250666	258750	253250	39	76500	500	199680	500	1	7778566	19874	12.21	2.53	12	0.19	20928.00	100845.00	286500	20230728	-10.82	176200	20220930	45.01	286500	-10.82	20230728	203000	25.86	20230323	286500	-10.82	20230728	176200	45.01	20220930	0.24	Y	357780	500	38 억		2256400	N	N	3305	N	00	N
99	20230814	151055	55	40.00	KSQ150		화학	N	N	N	Y	40	N	254500	-1500	5	-0.59	3405835500	13412	106.02	252000	256000	252000	332500	179500	256000	253939.42	29.01	-55	3111	261666	258832	256166	253332	250666	258750	253250	39	76500	500	199680	500	1	7778566	19796	12.16	2.52	12	0.17	20928.00	100845.00	286500	20230728	-11.17	176200	20220930	44.44	286500	-11.17	20230728	203000	25.37	20230323	286500	-11.17	20230728	176200	44.44	20220930	0.24	Y	357780	500	38 억		2256400	N	N	3781	N	00	N
100	20230814	141058	55	40.00	KSQ150		화학	N	N	N	Y	40	N	254500	-1500	5	-0.59	2695616000	10619	83.94	252000	256000	252000	332500	179500	256000	253848.38	29.01	-55	3040	261666	258832	256166	253332	250666	258750	253250	39	76500	500	199680	500	1	7778566	19796	12.16	2.52	12	0.14	20928.00	100845.00	286500	20230728	-11.17	176200	20220930	44.44	286500	-11.17	20230728	203000	25.37	20230323	286500	-11.17	20230728	176200	44.44	20220930	0.24	Y	357780	500	38 억		2256400	N	N	3781	N	00	N
101	20230814	131044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	254500	-1500	5	-0.59	2199556500	8666	68.51	252000	256000	252000	332500	179500	256000	253814.50	29.01	-55	2378	261666	258832	256166	253332	250666	258750	253250	39	76500	500	199680	500	1	7778566	19796	12.16	2.52	12	0.11	20928.00	100845.00	286500	20230728	-11.17	176200	20220930	44.44	286500	-11.17	20230728	203000	25.37	20230323	286500	-11.17	20230728	176200	44.44	20220930	0.24	Y	357780	500	38 억		2256400	N	N	3781	N	00	N
102	20230814	121054	55	40.00	KSQ150		화학	N	N	N	Y	40	N	255000	-1000	5	-0.39	1759416000	6936	54.83	252000	256000	252000	332500	179500	256000	253664.36	29.01	-55	1829	261666	258832	256166	253332	250666	258750	253250	39	76500	500	199680	500	1	7778566	19835	12.18	2.53	12	0.09	20928.00	100845.00	286500	20230728	-10.99	176200	20220930	44.72	286500	-10.99	20230728	203000	25.62	20230323	286500	-10.99	20230728	176200	44.72	20220930	0.24	Y	357780	500	38 억		2256400	N	N	3781	N	00	N
103	20230814	111046	55	40.00	KSQ150		화학	N	N	N	Y	40	N	252500	-3500	5	-1.37	1317864000	5198	41.09	252000	256000	252000	332500	179500	256000	253532.90	29.01	-55	1332	261666	258832	256166	253332	250666	258750	253250	39	76500	500	199680	500	1	7778566	19641	12.07	2.50	12	0.07	20928.00	100845.00	286500	20230728	-11.87	176200	20220930	43.30	286500	-11.87	20230728	203000	24.38	20230323	286500	-11.87	20230728	176200	43.30	20220930	0.24	Y	357780	500	38 억		2256400	N	N	3781	N	00	N
104	20230814	101050	55	40.00	KSQ150		화학	N	N	N	Y	40	N	254500	-1500	5	-0.59	710932500	2804	22.17	252000	256000	252000	332500	179500	256000	253542.26	29.01	-55	433	261666	258832	256166	253332	250666	258750	253250	39	76500	500	199680	500	1	7778566	19796	12.16	2.52	12	0.04	20928.00	100845.00	286500	20230728	-11.17	176200	20220930	44.44	286500	-11.17	20230728	203000	25.37	20230323	286500	-11.17	20230728	176200	44.44	20220930	0.24	Y	357780	500	38 억		2256400	N	N	3781	N	00	N
105	20230814	091046	55	40.00	KSQ150		화학	N	N	N	Y	40	N	252500	-3500	5	-1.37	165889500	656	5.19	252000	255000	252000	332500	179500	256000	252880.34	29.01	-55	-47	261666	258832	256166	253332	250666	258750	253250	39	76500	500	199680	500	1	7778566	19641	12.07	2.50	12	0.01	20928.00	100845.00	286500	20230728	-11.87	176200	20220930	43.30	286500	-11.87	20230728	203000	24.38	20230323	286500	-11.87	20230728	176200	43.30	20220930	0.24	Y	357780	500	38 억		2256400	N	N	3781	N	00	N
106	20230811	161047	55	40.00	KSQ150		화학	N	N	N	Y	40	N	256000	-3000	5	-1.16	3230864000	12626	48.34	256000	259000	253500	336500	181500	259000	255889.24	29.01	19	737	265000	262000	256000	253000	247000	263500	254500	39	77500	500	202020	500	1	7778566	19913	12.23	2.54	12	0.16	20928.00	100845.00	286500	20230728	-10.65	176200	20220930	45.29	286500	-10.65	20230728	203000	26.11	20230323	286500	-10.65	20230728	176200	45.29	20220930	0.23	Y	357780	500	38 억		2256224	N	N	3781	N	00	N
107	20230811	151040	55	40.00	KSQ150		화학	N	N	N	Y	40	N	254000	-5000	5	-1.93	2862183000	11182	42.81	256000	259000	253500	336500	181500	259000	255963.15	29.01	19	691	265000	262000	256000	253000	247000	263500	254500	39	77500	500	202020	500	1	7778566	19758	12.14	2.52	12	0.14	20928.00	100845.00	286500	20230728	-11.34	176200	20220930	44.15	286500	-11.34	20230728	203000	25.12	20230323	286500	-11.34	20230728	176200	44.15	20220930	0.23	Y	357780	500	38 억		2256224	N	N	8215	N	00	N
108	20230811	141039	55	40.00	KSQ150		화학	N	N	N	Y	40	N	255500	-3500	5	-1.35	1915656500	7463	28.57	256000	259000	255000	336500	181500	259000	256686.88	29.01	19	-388	265000	262000	256000	253000	247000	263500	254500	39	77500	500	202020	500	1	7778566	19874	12.21	2.53	12	0.10	20928.00	100845.00	286500	20230728	-10.82	176200	20220930	45.01	286500	-10.82	20230728	203000	25.86	20230323	286500	-10.82	20230728	176200	45.01	20220930	0.23	Y	357780	500	38 억		2256224	N	N	8215	N	00	N
109	20230811	131039	55	40.00	KSQ150		화학	N	N	N	Y	40	N	258000	-1000	5	-0.39	1737704000	6769	25.92	256000	259000	255000	336500	181500	259000	256714.69	29.01	19	-195	265000	262000	256000	253000	247000	263500	254500	39	77500	500	202020	500	1	7778566	20069	12.33	2.56	12	0.09	20928.00	100845.00	286500	20230728	-9.95	176200	20220930	46.42	286500	-9.95	20230728	203000	27.09	20230323	286500	-9.95	20230728	176200	46.42	20220930	0.23	Y	357780	500	38 억		2256224	N	N	8215	N	00	N
110	20230811	121029	55	40.00	KSQ150		화학	N	N	N	Y	40	N	257000	-2000	5	-0.77	1412556500	5509	21.09	256000	258500	255000	336500	181500	259000	256408.41	29.01	19	-149	265000	262000	256000	253000	247000	263500	254500	39	77500	500	202020	500	1	7778566	19991	12.28	2.55	12	0.07	20928.00	100845.00	286500	20230728	-10.30	176200	20220930	45.86	286500	-10.30	20230728	203000	26.60	20230323	286500	-10.30	20230728	176200	45.86	20220930	0.23	Y	357780	500	38 억		2256224	N	N	8215	N	00	N
111	20230811	111030	55	40.00	KSQ150		화학	N	N	N	Y	40	N	257000	-2000	5	-0.77	1121415500	4377	16.76	256000	258500	255000	336500	181500	259000	256205.78	29.01	19	-308	265000	262000	256000	253000	247000	263500	254500	39	77500	500	202020	500	1	7778566	19991	12.28	2.55	12	0.06	20928.00	100845.00	286500	20230728	-10.30	176200	20220930	45.86	286500	-10.30	20230728	203000	26.60	20230323	286500	-10.30	20230728	176200	45.86	20220930	0.23	Y	357780	500	38 억		2256224	N	N	8215	N	00	N
112	20230811	101024	55	40.00	KSQ150		화학	N	N	N	Y	40	N	256000	-3000	5	-1.16	796221000	3108	11.90	256000	258500	255000	336500	181500	259000	256183.46	29.01	19	-295	265000	262000	256000	253000	247000	263500	254500	39	77500	500	202020	500	1	7778566	19913	12.23	2.54	12	0.04	20928.00	100845.00	286500	20230728	-10.65	176200	20220930	45.29	286500	-10.65	20230728	203000	26.11	20230323	286500	-10.65	20230728	176200	45.29	20220930	0.23	Y	357780	500	38 억		2256224	N	N	8215	N	00	N
113	20230811	091038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	255500	-3500	5	-1.35	277149500	1081	4.14	256000	258500	255000	336500	181500	259000	256380.09	29.01	19	17	265000	262000	256000	253000	247000	263500	254500	39	77500	500	202020	500	1	7778566	19874	12.21	2.53	12	0.01	20928.00	100845.00	286500	20230728	-10.82	176200	20220930	45.01	286500	-10.82	20230728	203000	25.86	20230323	286500	-10.82	20230728	176200	45.01	20220930	0.23	Y	357780	500	38 억		2256224	N	N	8215	N	00	N
114	20230810	161026	55	40.00	KSQ150		화학	N	N	N	Y	40	N	259000	-1000	5	-0.38	6641103500	26097	117.84	258000	259000	250000	338000	182000	260000	254476.45	29.07	-369	-3940	268000	264000	258000	254000	248000	266000	256000	39	78000	500	202800	500	1	7778566	20146	12.38	2.57	12	0.34	20928.00	100845.00	286500	20230728	-9.60	176200	20220930	46.99	286500	-9.60	20230728	203000	27.59	20230323	286500	-9.60	20230728	176200	46.99	20220930	0.26	Y	357780	500	38 억		2261362	N	N	8215	N	00	N
115	20230810	151023	55	40.00	KSQ150		화학	N	N	N	Y	40	N	257500	-2500	5	-0.96	5981862000	23546	106.32	258000	258500	250000	338000	182000	260000	254050.03	29.07	-369	-2544	268000	264000	258000	254000	248000	266000	256000	39	78000	500	202800	500	1	7778566	20030	12.30	2.55	12	0.30	20928.00	100845.00	286500	20230728	-10.12	176200	20220930	46.14	286500	-10.12	20230728	203000	26.85	20230323	286500	-10.12	20230728	176200	46.14	20220930	0.26	Y	357780	500	38 억		2261362	N	N	5632	N	00	N
116	20230810	141023	55	40.00	KSQ150		화학	N	N	N	Y	40	N	254000	-6000	5	-2.31	4921379500	19409	87.64	258000	258000	250000	338000	182000	260000	253561.72	29.07	-369	-2075	268000	264000	258000	254000	248000	266000	256000	39	78000	500	202800	500	1	7778566	19758	12.14	2.52	12	0.25	20928.00	100845.00	286500	20230728	-11.34	176200	20220930	44.15	286500	-11.34	20230728	203000	25.12	20230323	286500	-11.34	20230728	176200	44.15	20220930	0.26	Y	357780	500	38 억		2261362	N	N	5632	N	00	N
117	20230810	131014	55	40.00	KSQ150		화학	N	N	N	Y	40	N	255000	-5000	5	-1.92	4049235500	15995	72.23	258000	258000	250000	338000	182000	260000	253156.33	29.07	-369	-1540	268000	264000	258000	254000	248000	266000	256000	39	78000	500	202800	500	1	7778566	19835	12.18	2.53	12	0.21	20928.00	100845.00	286500	20230728	-10.99	176200	20220930	44.72	286500	-10.99	20230728	203000	25.62	20230323	286500	-10.99	20230728	176200	44.72	20220930	0.26	Y	357780	500	38 억		2261362	N	N	5632	N	00	N
118	20230810	121033	55	40.00	KSQ150		화학	N	N	N	Y	40	N	254500	-5500	5	-2.12	3825216000	15117	68.26	258000	258000	250000	338000	182000	260000	253040.68	29.07	-369	-1281	268000	264000	258000	254000	248000	266000	256000	39	78000	500	202800	500	1	7778566	19796	12.16	2.52	12	0.19	20928.00	100845.00	286500	20230728	-11.17	176200	20220930	44.44	286500	-11.17	20230728	203000	25.37	20230323	286500	-11.17	20230728	176200	44.44	20220930	0.26	Y	357780	500	38 억		2261362	N	N	5632	N	00	N
119	20230810	111036	55	40.00	KSQ150		화학	N	N	N	Y	40	N	253000	-7000	5	-2.69	3047384500	12070	54.50	258000	258000	250000	338000	182000	260000	252475.93	29.07	-369	-886	268000	264000	258000	254000	248000	266000	256000	39	78000	500	202800	500	1	7778566	19680	12.09	2.51	12	0.16	20928.00	100845.00	286500	20230728	-11.69	176200	20220930	43.59	286500	-11.69	20230728	203000	24.63	20230323	286500	-11.69	20230728	176200	43.59	20220930	0.26	Y	357780	500	38 억		2261362	N	N	5632	N	00	N
120	20230810	101029	55	40.00	KSQ150		화학	N	N	N	Y	40	N	251000	-9000	5	-3.46	2027094500	8020	36.21	258000	258000	251000	338000	182000	260000	252754.93	29.07	-369	-1334	268000	264000	258000	254000	248000	266000	256000	39	78000	500	202800	500	1	7778566	19524	11.99	2.49	12	0.10	20928.00	100845.00	286500	20230728	-12.39	176200	20220930	42.45	286500	-12.39	20230728	203000	23.65	20230323	286500	-12.39	20230728	176200	42.45	20220930	0.26	Y	357780	500	38 억		2261362	N	N	5632	N	00	N
121	20230810	091039	55	40.00	KSQ150		화학	N	N	N	Y	40	N	253000	-7000	5	-2.69	754228500	2983	13.47	258000	258000	251000	338000	182000	260000	252842.27	29.07	-369	-1073	268000	264000	258000	254000	248000	266000	256000	39	78000	500	202800	500	1	7778566	19680	12.09	2.51	12	0.04	20928.00	100845.00	286500	20230728	-11.69	176200	20220930	43.59	286500	-11.69	20230728	203000	24.63	20230323	286500	-11.69	20230728	176200	43.59	20220930	0.26	Y	357780	500	38 억		2261362	N	N	5632	N	00	N
122	20230809	161025	55	40.00	KSQ150		화학	N	N	N	Y	40	N	260000	4500	2	1.76	5667706500	22079	58.32	255500	262000	252000	332000	179000	255500	256694.19	29.15	-84	-5094	271500	263500	258000	250000	244500	260750	247250	39	76500	500	199290	500	1	7778566	20224	12.42	2.58	12	0.28	20928.00	100845.00	286500	20230728	-9.25	176200	20220930	47.56	286500	-9.25	20230728	203000	28.08	20230323	286500	-9.25	20230728	176200	47.56	20220930	0.25	Y	357780	500	38 억		2267666	N	N	5625	N	00	N
123	20230809	151013	55	40.00	KSQ150		화학	N	N	N	Y	40	N	260500	5000	2	1.96	4955472500	19337	51.07	255500	262000	252000	332000	179000	255500	256268.94	29.15	-84	-3567	271500	263500	258000	250000	244500	260750	247250	39	76500	500	199290	500	1	7778566	20263	12.45	2.58	12	0.25	20928.00	100845.00	286500	20230728	-9.08	176200	20220930	47.84	286500	-9.08	20230728	203000	28.33	20230323	286500	-9.08	20230728	176200	47.84	20220930	0.25	Y	357780	500	38 억		2267666	N	N	7132	N	00	N
124	20230809	141009	55	40.00	KSQ150		화학	N	N	N	Y	40	N	257000	1500	2	0.59	2592214000	10194	26.92	255500	257000	252000	332000	179000	255500	254288.21	29.15	-84	505	271500	263500	258000	250000	244500	260750	247250	39	76500	500	199290	500	1	7778566	19991	12.28	2.55	12	0.13	20928.00	100845.00	286500	20230728	-10.30	176200	20220930	45.86	286500	-10.30	20230728	203000	26.60	20230323	286500	-10.30	20230728	176200	45.86	20220930	0.25	Y	357780	500	38 억		2267666	N	N	7132	N	00	N
125	20230809	131032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	256500	1000	2	0.39	2073099500	8165	21.57	255500	257000	252000	332000	179000	255500	253900.73	29.15	-84	960	271500	263500	258000	250000	244500	260750	247250	39	76500	500	199290	500	1	7778566	19952	12.26	2.54	12	0.10	20928.00	100845.00	286500	20230728	-10.47	176200	20220930	45.57	286500	-10.47	20230728	203000	26.35	20230323	286500	-10.47	20230728	176200	45.57	20220930	0.25	Y	357780	500	38 억		2267666	N	N	7132	N	00	N
126	20230809	121031	55	40.00	KSQ150		화학	N	N	N	Y	40	N	253500	-2000	5	-0.78	1551251500	6118	16.16	255500	255500	252000	332000	179000	255500	253555.33	29.15	-84	470	271500	263500	258000	250000	244500	260750	247250	39	76500	500	199290	500	1	7778566	19719	12.11	2.51	12	0.08	20928.00	100845.00	286500	20230728	-11.52	176200	20220930	43.87	286500	-11.52	20230728	203000	24.88	20230323	286500	-11.52	20230728	176200	43.87	20220930	0.25	Y	357780	500	38 억		2267666	N	N	7132	N	00	N
127	20230809	111022	55	40.00	KSQ150		화학	N	N	N	Y	40	N	253000	-2500	5	-0.98	1221876000	4819	12.73	255500	255500	252000	332000	179000	255500	253553.85	29.15	-84	449	271500	263500	258000	250000	244500	260750	247250	39	76500	500	199290	500	1	7778566	19680	12.09	2.51	12	0.06	20928.00	100845.00	286500	20230728	-11.69	176200	20220930	43.59	286500	-11.69	20230728	203000	24.63	20230323	286500	-11.69	20230728	176200	43.59	20220930	0.25	Y	357780	500	38 억		2267666	N	N	7132	N	00	N
128	20230809	101011	55	40.00	KSQ150		화학	N	N	N	Y	40	N	253500	-2000	5	-0.78	868249000	3425	9.05	255500	255500	252000	332000	179000	255500	253503.36	29.15	-84	395	271500	263500	258000	250000	244500	260750	247250	39	76500	500	199290	500	1	7778566	19719	12.11	2.51	12	0.04	20928.00	100845.00	286500	20230728	-11.52	176200	20220930	43.87	286500	-11.52	20230728	203000	24.88	20230323	286500	-11.52	20230728	176200	43.87	20220930	0.25	Y	357780	500	38 억		2267666	N	N	7132	N	00	N
129	20230809	091016	55	40.00	KSQ150		화학	N	N	N	Y	40	N	254000	-1500	5	-0.59	187479500	740	1.95	255500	255500	252000	332000	179000	255500	253350.68	29.15	-84	141	271500	263500	258000	250000	244500	260750	247250	39	76500	500	199290	500	1	7778566	19758	12.14	2.52	12	0.01	20928.00	100845.00	286500	20230728	-11.34	176200	20220930	44.15	286500	-11.34	20230728	203000	25.12	20230323	286500	-11.34	20230728	176200	44.15	20220930	0.25	Y	357780	500	38 억		2267666	N	N	7132	N	00	N
130	20230808	161035	55	40.00	KSQ150		화학	N	N	N	Y	40	N	255500	-5000	5	-1.92	9656212500	37853	94.52	266000	266000	252500	338500	182500	260500	255096.97	29.00	-164	10104	273500	267000	261000	254500	248500	264000	251500	39	78000	500	203190	500	1	7778566	19874	12.21	2.53	12	0.49	20928.00	100845.00	286500	20230728	-10.82	176200	20220930	45.01	286500	-10.82	20230728	203000	25.86	20230323	286500	-10.82	20230728	176200	45.01	20220930	0.25	Y	357780	500	38 억		2255906	N	N	7132	N	00	N
131	20230808	151021	55	40.00	KSQ150		화학	N	N	N	Y	40	N	254000	-6500	5	-2.50	8892640500	34857	87.04	266000	266000	252500	338500	182500	260500	255117.47	29.00	-164	9362	273500	267000	261000	254500	248500	264000	251500	39	78000	500	203190	500	1	7778566	19758	12.14	2.52	12	0.45	20928.00	100845.00	286500	20230728	-11.34	176200	20220930	44.15	286500	-11.34	20230728	203000	25.12	20230323	286500	-11.34	20230728	176200	44.15	20220930	0.25	Y	357780	500	38 억		2255906	N	N	6320	N	00	N
132	20230808	141018	55	40.00	KSQ150		화학	N	N	N	Y	40	N	253000	-7500	5	-2.88	6954003500	27212	67.95	266000	266000	252500	338500	182500	260500	255548.79	29.00	-164	6169	273500	267000	261000	254500	248500	264000	251500	39	78000	500	203190	500	1	7778566	19680	12.09	2.51	12	0.35	20928.00	100845.00	286500	20230728	-11.69	176200	20220930	43.59	286500	-11.69	20230728	203000	24.63	20230323	286500	-11.69	20230728	176200	43.59	20220930	0.25	Y	357780	500	38 억		2255906	N	N	6320	N	00	N
133	20230808	131007	55	40.00	KSQ150		화학	N	N	N	Y	40	N	254000	-6500	5	-2.50	5826040000	22760	56.83	266000	266000	252500	338500	182500	260500	255976.76	29.00	-164	4702	273500	267000	261000	254500	248500	264000	251500	39	78000	500	203190	500	1	7778566	19758	12.14	2.52	12	0.29	20928.00	100845.00	286500	20230728	-11.34	176200	20220930	44.15	286500	-11.34	20230728	203000	25.12	20230323	286500	-11.34	20230728	176200	44.15	20220930	0.25	Y	357780	500	38 억		2255906	N	N	6320	N	00	N
134	20230808	121015	55	40.00	KSQ150		화학	N	N	N	Y	40	N	255000	-5500	5	-2.11	4577248500	17851	44.58	266000	266000	252500	338500	182500	260500	256413.66	29.00	-164	2538	273500	267000	261000	254500	248500	264000	251500	39	78000	500	203190	500	1	7778566	19835	12.18	2.53	12	0.23	20928.00	100845.00	286500	20230728	-10.99	176200	20220930	44.72	286500	-10.99	20230728	203000	25.62	20230323	286500	-10.99	20230728	176200	44.72	20220930	0.25	Y	357780	500	38 억		2255906	N	N	6320	N	00	N
135	20230808	111003	55	40.00	KSQ150		화학	N	N	N	Y	40	N	253000	-7500	5	-2.88	3391186500	13195	32.95	266000	266000	253000	338500	182500	260500	257004.89	29.00	-164	1072	273500	267000	261000	254500	248500	264000	251500	39	78000	500	203190	500	1	7778566	19680	12.09	2.51	12	0.17	20928.00	100845.00	286500	20230728	-11.69	176200	20220930	43.59	286500	-11.69	20230728	203000	24.63	20230323	286500	-11.69	20230728	176200	43.59	20220930	0.25	Y	357780	500	38 억		2255906	N	N	6320	N	00	N
136	20230808	101017	55	40.00	KSQ150		화학	N	N	N	Y	40	N	256500	-4000	5	-1.54	1559706000	6000	14.98	266000	266000	256500	338500	182500	260500	259950.82	29.00	-164	-536	273500	267000	261000	254500	248500	264000	251500	39	78000	500	203190	500	1	7778566	19952	12.26	2.54	12	0.08	20928.00	100845.00	286500	20230728	-10.47	176200	20220930	45.57	286500	-10.47	20230728	203000	26.35	20230323	286500	-10.47	20230728	176200	45.57	20220930	0.25	Y	357780	500	38 억		2255906	N	N	6320	N	00	N
137	20230808	091022	55	40.00	KSQ150		화학	N	N	N	Y	40	N	258500	-2000	5	-0.77	342079500	1302	3.25	266000	266000	258000	338500	182500	260500	262737.31	29.00	-164	-47	273500	267000	261000	254500	248500	264000	251500	39	78000	500	203190	500	1	7778566	20108	12.35	2.56	12	0.02	20928.00	100845.00	286500	20230728	-9.77	176200	20220930	46.71	286500	-9.77	20230728	203000	27.34	20230323	286500	-9.77	20230728	176200	46.71	20220930	0.25	Y	357780	500	38 억		2255906	N	N	6320	N	00	N
138	20230807	161012	55	40.00	KSQ150		화학	N	N	N	Y	40	N	260500	-8500	5	-3.16	10372614500	40029	152.34	264000	267500	255000	349500	188500	269000	259124.09	28.87	-63	7829	277333	273166	268333	264166	259333	270750	261750	39	80500	500	209820	500	1	7778566	20263	12.45	2.58	12	0.51	20928.00	100845.00	286500	20230728	-9.08	176200	20220930	47.84	286500	-9.08	20230728	203000	28.33	20230323	286500	-9.08	20230728	176200	47.84	20220930	0.28	Y	357780	500	38 억		2245603	N	N	6320	N	00	N
139	20230807	151012	55	40.00	KSQ150		화학	N	N	N	Y	40	N	260500	-8500	5	-3.16	9732801500	37574	143.00	264000	267500	255000	349500	188500	269000	259030.22	28.87	-63	8430	277333	273166	268333	264166	259333	270750	261750	39	80500	500	209820	500	1	7778566	20263	12.45	2.58	12	0.48	20928.00	100845.00	286500	20230728	-9.08	176200	20220930	47.84	286500	-9.08	20230728	203000	28.33	20230323	286500	-9.08	20230728	176200	47.84	20220930	0.28	Y	357780	500	38 억		2245603	N	N	9937	N	00	N
140	20230807	141018	55	40.00	KSQ150		화학	N	N	N	Y	40	N	258000	-11000	5	-4.09	8225901500	31753	120.84	264000	267500	255000	349500	188500	269000	259059.03	28.87	-63	6079	277333	273166	268333	264166	259333	270750	261750	39	80500	500	209820	500	1	7778566	20069	12.33	2.56	12	0.41	20928.00	100845.00	286500	20230728	-9.95	176200	20220930	46.42	286500	-9.95	20230728	203000	27.09	20230323	286500	-9.95	20230728	176200	46.42	20220930	0.28	Y	357780	500	38 억		2245603	N	N	9937	N	00	N
141	20230807	131006	55	40.00	KSQ150		화학	N	N	N	Y	40	N	259000	-10000	5	-3.72	6748529000	26050	99.14	264000	267500	255000	349500	188500	269000	259060.61	28.87	-63	5468	277333	273166	268333	264166	259333	270750	261750	39	80500	500	209820	500	1	7778566	20146	12.38	2.57	12	0.33	20928.00	100845.00	286500	20230728	-9.60	176200	20220930	46.99	286500	-9.60	20230728	203000	27.59	20230323	286500	-9.60	20230728	176200	46.99	20220930	0.28	Y	357780	500	38 억		2245603	N	N	9937	N	00	N
142	20230807	121006	55	40.00	KSQ150		화학	N	N	N	Y	40	N	260000	-9000	5	-3.35	5515933500	21309	81.10	264000	267500	255000	349500	188500	269000	258854.64	28.87	-63	4618	277333	273166	268333	264166	259333	270750	261750	39	80500	500	209820	500	1	7778566	20224	12.42	2.58	12	0.27	20928.00	100845.00	286500	20230728	-9.25	176200	20220930	47.56	286500	-9.25	20230728	203000	28.08	20230323	286500	-9.25	20230728	176200	47.56	20220930	0.28	Y	357780	500	38 억		2245603	N	N	9937	N	00	N
143	20230807	110957	55	40.00	KSQ150		화학	N	N	N	Y	40	N	257000	-12000	5	-4.46	4155221500	16049	61.08	264000	267500	255000	349500	188500	269000	258908.44	28.87	-63	2528	277333	273166	268333	264166	259333	270750	261750	39	80500	500	209820	500	1	7778566	19991	12.28	2.55	12	0.21	20928.00	100845.00	286500	20230728	-10.30	176200	20220930	45.86	286500	-10.30	20230728	203000	26.60	20230323	286500	-10.30	20230728	176200	45.86	20220930	0.28	Y	357780	500	38 억		2245603	N	N	9937	N	00	N
144	20230807	101011	55	40.00	KSQ150		화학	N	N	N	Y	40	N	256000	-13000	5	-4.83	2521573000	9671	36.81	264000	267500	256000	349500	188500	269000	260735.50	28.87	-63	677	277333	273166	268333	264166	259333	270750	261750	39	80500	500	209820	500	1	7778566	19913	12.23	2.54	12	0.12	20928.00	100845.00	286500	20230728	-10.65	176200	20220930	45.29	286500	-10.65	20230728	203000	26.11	20230323	286500	-10.65	20230728	176200	45.29	20220930	0.28	Y	357780	500	38 억		2245603	N	N	9937	N	00	N
145	20230807	091008	55	40.00	KSQ150		화학	N	N	N	Y	40	N	265000	-4000	5	-1.49	268793500	1016	3.87	264000	267500	263500	349500	188500	269000	264560.53	28.87	-63	-65	277333	273166	268333	264166	259333	270750	261750	39	80500	500	209820	500	1	7778566	20613	12.66	2.63	12	0.01	20928.00	100845.00	286500	20230728	-7.50	176200	20220930	50.40	286500	-7.50	20230728	203000	30.54	20230323	286500	-7.50	20230728	176200	50.40	20220930	0.28	Y	357780	500	38 억		2245603	N	N	9937	N	00	N
146	20230804	161001	55	40.00	KSQ150		화학	N	N	N	Y	40	N	269000	-4500	5	-1.65	7012818000	26217	64.40	271000	272500	263500	355500	191500	273500	267490.50	28.81	30	-3678	281166	277332	271166	267332	261166	279250	269250	39	82000	500	213330	500	1	7778566	20924	12.85	2.67	12	0.34	20928.00	100845.00	286500	20230728	-6.11	176200	20220930	52.67	286500	-6.11	20230728	203000	32.51	20230323	286500	-6.11	20230728	176200	52.67	20220930	0.31	Y	357780	500	38 억		2240800	N	N	9937	N	00	N
147	20230804	151000	55	40.00	KSQ150		화학	N	N	N	Y	40	N	266500	-7000	5	-2.56	6279793500	23486	57.69	271000	272500	263500	355500	191500	273500	267384.55	28.81	30	-3000	281166	277332	271166	267332	261166	279250	269250	39	82000	500	213330	500	1	7778566	20730	12.73	2.64	12	0.30	20928.00	100845.00	286500	20230728	-6.98	176200	20220930	51.25	286500	-6.98	20230728	203000	31.28	20230323	286500	-6.98	20230728	176200	51.25	20220930	0.31	Y	357780	500	38 억		2240800	N	N	12191	N	00	N
148	20230804	141014	55	40.00	KSQ150		화학	N	N	N	Y	40	N	268500	-5000	5	-1.83	5007447500	18743	46.04	271000	272500	263500	355500	191500	273500	267163.61	28.81	30	-2024	281166	277332	271166	267332	261166	279250	269250	39	82000	500	213330	500	1	7778566	20885	12.83	2.66	12	0.24	20928.00	100845.00	286500	20230728	-6.28	176200	20220930	52.38	286500	-6.28	20230728	203000	32.27	20230323	286500	-6.28	20230728	176200	52.38	20220930	0.31	Y	357780	500	38 억		2240800	N	N	12191	N	00	N
149	20230804	130958	55	40.00	KSQ150		화학	N	N	N	Y	40	N	265500	-8000	5	-2.93	4008819500	15000	36.84	271000	272500	263500	355500	191500	273500	267254.63	28.81	30	-2038	281166	277332	271166	267332	261166	279250	269250	39	82000	500	213330	500	1	7778566	20652	12.69	2.63	12	0.19	20928.00	100845.00	286500	20230728	-7.33	176200	20220930	50.68	286500	-7.33	20230728	203000	30.79	20230323	286500	-7.33	20230728	176200	50.68	20220930	0.31	Y	357780	500	38 억		2240800	N	N	12191	N	00	N
150	20230804	120952	55	40.00	KSQ150		화학	N	N	N	Y	40	N	265500	-8000	5	-2.93	3493975500	13065	32.09	271000	272500	263500	355500	191500	273500	267430.20	28.81	30	-2346	281166	277332	271166	267332	261166	279250	269250	39	82000	500	213330	500	1	7778566	20652	12.69	2.63	12	0.17	20928.00	100845.00	286500	20230728	-7.33	176200	20220930	50.68	286500	-7.33	20230728	203000	30.79	20230323	286500	-7.33	20230728	176200	50.68	20220930	0.31	Y	357780	500	38 억		2240800	N	N	12191	N	00	N
151	20230804	111005	55	40.00	KSQ150		화학	N	N	N	Y	40	N	264500	-9000	5	-3.29	2978952500	11125	27.33	271000	272500	263500	355500	191500	273500	267771.01	28.81	30	-2300	281166	277332	271166	267332	261166	279250	269250	39	82000	500	213330	500	1	7778566	20574	12.64	2.62	12	0.14	20928.00	100845.00	286500	20230728	-7.68	176200	20220930	50.11	286500	-7.68	20230728	203000	30.30	20230323	286500	-7.68	20230728	176200	50.11	20220930	0.31	Y	357780	500	38 억		2240800	N	N	12191	N	00	N
152	20230804	100946	55	40.00	KSQ150		화학	N	N	N	Y	40	N	270000	-3500	5	-1.28	1420925000	5270	12.94	271000	272500	266500	355500	191500	273500	269625.24	28.81	30	-1025	281166	277332	271166	267332	261166	279250	269250	39	82000	500	213330	500	1	7778566	21002	12.90	2.68	12	0.07	20928.00	100845.00	286500	20230728	-5.76	176200	20220930	53.23	286500	-5.76	20230728	203000	33.00	20230323	286500	-5.76	20230728	176200	53.23	20220930	0.31	Y	357780	500	38 억		2240800	N	N	12191	N	00	N
153	20230804	090948	55	40.00	KSQ150		화학	N	N	N	Y	40	N	267000	-6500	5	-2.38	312882500	1167	2.87	271000	271000	266500	355500	191500	273500	268108.40	28.81	30	-505	281166	277332	271166	267332	261166	279250	269250	39	82000	500	213330	500	1	7778566	20769	12.76	2.65	12	0.02	20928.00	100845.00	286500	20230728	-6.81	176200	20220930	51.53	286500	-6.81	20230728	203000	31.53	20230323	286500	-6.81	20230728	176200	51.53	20220930	0.31	Y	357780	500	38 억		2240800	N	N	12191	N	00	N
154	20230803	160951	55	40.00	KSQ150		화학	N	N	N	Y	40	N	273500	500	2	0.18	10948326500	40636	125.94	270000	275000	265000	354500	191500	273000	269420.40	28.66	-280	4155	280333	276666	272333	268666	264333	274500	266500	39	81500	500	212940	500	1	7778566	21274	13.07	2.71	12	0.52	20928.00	100845.00	286500	20230728	-4.54	176200	20220930	55.22	286500	-4.54	20230728	203000	34.73	20230323	286500	-4.54	20230728	176200	55.22	20220930	0.32	Y	357780	500	38 억		2229220	N	N	12160	N	00	N
155	20230803	150957	55	40.00	KSQ150		화학	N	N	N	Y	40	N	270000	-3000	5	-1.10	9954368500	36981	114.61	270000	275000	265000	354500	191500	273000	269175.21	28.66	-280	3511	280333	276666	272333	268666	264333	274500	266500	39	81500	500	212940	500	1	7778566	21002	12.90	2.68	12	0.48	20928.00	100845.00	286500	20230728	-5.76	176200	20220930	53.23	286500	-5.76	20230728	203000	33.00	20230323	286500	-5.76	20230728	176200	53.23	20220930	0.32	Y	357780	500	38 억		2229220	N	N	9369	N	00	N
156	20230803	140950	55	40.00	KSQ150		화학	N	N	N	Y	40	N	269500	-3500	5	-1.28	7836239500	29120	90.25	270000	275000	265000	354500	191500	273000	269101.63	28.66	-280	1236	280333	276666	272333	268666	264333	274500	266500	39	81500	500	212940	500	1	7778566	20963	12.88	2.67	12	0.37	20928.00	100845.00	286500	20230728	-5.93	176200	20220930	52.95	286500	-5.93	20230728	203000	32.76	20230323	286500	-5.93	20230728	176200	52.95	20220930	0.32	Y	357780	500	38 억		2229220	N	N	9369	N	00	N
157	20230803	130952	55	40.00	KSQ150		화학	N	N	N	Y	40	N	269000	-4000	5	-1.47	6899046000	25643	79.47	270000	275000	265000	354500	191500	273000	269042.08	28.66	-280	1121	280333	276666	272333	268666	264333	274500	266500	39	81500	500	212940	500	1	7778566	20924	12.85	2.67	12	0.33	20928.00	100845.00	286500	20230728	-6.11	176200	20220930	52.67	286500	-6.11	20230728	203000	32.51	20230323	286500	-6.11	20230728	176200	52.67	20220930	0.32	Y	357780	500	38 억		2229220	N	N	9369	N	00	N
158	20230803	120957	55	40.00	KSQ150		화학	N	N	N	Y	40	N	267000	-6000	5	-2.20	5815151500	21598	66.94	270000	275000	265000	354500	191500	273000	269244.91	28.66	-280	924	280333	276666	272333	268666	264333	274500	266500	39	81500	500	212940	500	1	7778566	20769	12.76	2.65	12	0.28	20928.00	100845.00	286500	20230728	-6.81	176200	20220930	51.53	286500	-6.81	20230728	203000	31.53	20230323	286500	-6.81	20230728	176200	51.53	20220930	0.32	Y	357780	500	38 억		2229220	N	N	9369	N	00	N
159	20230803	110945	55	40.00	KSQ150		화학	N	N	N	Y	40	N	268000	-5000	5	-1.83	4317395000	16004	49.60	270000	275000	265000	354500	191500	273000	269769.75	28.66	-280	379	280333	276666	272333	268666	264333	274500	266500	39	81500	500	212940	500	1	7778566	20847	12.81	2.66	12	0.21	20928.00	100845.00	286500	20230728	-6.46	176200	20220930	52.10	286500	-6.46	20230728	203000	32.02	20230323	286500	-6.46	20230728	176200	52.10	20220930	0.32	Y	357780	500	38 억		2229220	N	N	9369	N	00	N
160	20230803	100942	55	40.00	KSQ150		화학	N	N	N	Y	40	N	272000	-1000	5	-0.37	2969189500	11045	34.23	270000	273000	265000	354500	191500	273000	268826.57	28.66	-280	892	280333	276666	272333	268666	264333	274500	266500	39	81500	500	212940	500	1	7778566	21158	13.00	2.70	12	0.14	20928.00	100845.00	286500	20230728	-5.06	176200	20220930	54.37	286500	-5.06	20230728	203000	33.99	20230323	286500	-5.06	20230728	176200	54.37	20220930	0.32	Y	357780	500	38 억		2229220	N	N	9369	N	00	N
161	20230803	090944	55	40.00	KSQ150		화학	N	N	N	Y	40	N	270500	-2500	5	-0.92	591629000	2181	6.76	270000	273000	268000	354500	191500	273000	271265.02	28.66	-280	-186	280333	276666	272333	268666	264333	274500	266500	39	81500	500	212940	500	1	7778566	21041	12.93	2.68	12	0.03	20928.00	100845.00	286500	20230728	-5.58	176200	20220930	53.52	286500	-5.58	20230728	203000	33.25	20230323	286500	-5.58	20230728	176200	53.52	20220930	0.32	Y	357780	500	38 억		2229220	N	N	9369	N	00	N
162	20230802	160952	55	40.00	KSQ150		화학	N	N	N	Y	40	N	273000	-2500	5	-0.91	8734721500	32185	86.54	275000	276000	268000	358000	193000	275500	271384.93	28.61	336	-990	282833	279166	275833	272166	268833	281000	274000	39	82500	500	214890	500	1	7778566	21235	13.04	2.71	12	0.41	20928.00	100845.00	286500	20230728	-4.71	176200	20220930	54.94	286500	-4.71	20230728	203000	34.48	20230323	286500	-4.71	20230728	176200	54.94	20220930	0.29	Y	357780	500	38 억		2225087	N	N	9269	N	00	N
163	20230802	151003	55	40.00	KSQ150		화학	N	N	N	Y	40	N	271000	-4500	5	-1.63	7743657000	28541	76.74	275000	276000	268000	358000	193000	275500	271315.77	28.61	336	-397	282833	279166	275833	272166	268833	281000	274000	39	82500	500	214890	500	1	7778566	21080	12.95	2.69	12	0.37	20928.00	100845.00	286500	20230728	-5.41	176200	20220930	53.80	286500	-5.41	20230728	203000	33.50	20230323	286500	-5.41	20230728	176200	53.80	20220930	0.29	Y	357780	500	38 억		2225087	N	N	10087	N	00	N
164	20230802	140951	55	40.00	KSQ150		화학	N	N	N	Y	40	N	270000	-5500	5	-2.00	5935742500	21865	58.79	275000	276000	268000	358000	193000	275500	271470.86	28.61	336	218	282833	279166	275833	272166	268833	281000	274000	39	82500	500	214890	500	1	7778566	21002	12.90	2.68	12	0.28	20928.00	100845.00	286500	20230728	-5.76	176200	20220930	53.23	286500	-5.76	20230728	203000	33.00	20230323	286500	-5.76	20230728	176200	53.23	20220930	0.29	Y	357780	500	38 억		2225087	N	N	10087	N	00	N
165	20230802	130944	55	40.00	KSQ150		화학	N	N	N	Y	40	N	270500	-5000	5	-1.81	4366970000	16057	43.18	275000	276000	268000	358000	193000	275500	271964.98	28.61	336	-148	282833	279166	275833	272166	268833	281000	274000	39	82500	500	214890	500	1	7778566	21041	12.93	2.68	12	0.21	20928.00	100845.00	286500	20230728	-5.58	176200	20220930	53.52	286500	-5.58	20230728	203000	33.25	20230323	286500	-5.58	20230728	176200	53.52	20220930	0.29	Y	357780	500	38 억		2225087	N	N	10087	N	00	N
166	20230802	120940	55	40.00	KSQ150		화학	N	N	N	Y	40	N	272000	-3500	5	-1.27	3507048500	12886	34.65	275000	276000	268000	358000	193000	275500	272157.52	28.61	336	-138	282833	279166	275833	272166	268833	281000	274000	39	82500	500	214890	500	1	7778566	21158	13.00	2.70	12	0.17	20928.00	100845.00	286500	20230728	-5.06	176200	20220930	54.37	286500	-5.06	20230728	203000	33.99	20230323	286500	-5.06	20230728	176200	54.37	20220930	0.29	Y	357780	500	38 억		2225087	N	N	10087	N	00	N
167	20230802	110943	55	40.00	KSQ150		화학	N	N	N	Y	40	N	273000	-2500	5	-0.91	2649496500	9732	26.17	275000	276000	268000	358000	193000	275500	272243.16	28.61	336	-537	282833	279166	275833	272166	268833	281000	274000	39	82500	500	214890	500	1	7778566	21235	13.04	2.71	12	0.13	20928.00	100845.00	286500	20230728	-4.71	176200	20220930	54.94	286500	-4.71	20230728	203000	34.48	20230323	286500	-4.71	20230728	176200	54.94	20220930	0.29	Y	357780	500	38 억		2225087	N	N	10087	N	00	N
168	20230802	100943	55	40.00	KSQ150		화학	N	N	N	Y	40	N	275000	-500	5	-0.18	1837544000	6764	18.19	275000	276000	268000	358000	193000	275500	271660.75	28.61	336	-643	282833	279166	275833	272166	268833	281000	274000	39	82500	500	214890	500	1	7778566	21391	13.14	2.73	12	0.09	20928.00	100845.00	286500	20230728	-4.01	176200	20220930	56.07	286500	-4.01	20230728	203000	35.47	20230323	286500	-4.01	20230728	176200	56.07	20220930	0.29	Y	357780	500	38 억		2225087	N	N	10087	N	00	N
169	20230802	090943	55	40.00	KSQ150		화학	N	N	N	Y	40	N	270000	-5500	5	-2.00	341188500	1253	3.37	275000	275000	270000	358000	193000	275500	272276.71	28.61	336	-234	282833	279166	275833	272166	268833	281000	274000	39	82500	500	214890	500	1	7778566	21002	12.90	2.68	12	0.02	20928.00	100845.00	286500	20230728	-5.76	176200	20220930	53.23	286500	-5.76	20230728	203000	33.00	20230323	286500	-5.76	20230728	176200	53.23	20220930	0.29	Y	357780	500	38 억		2225087	N	N	10087	N	00	N
170	20230801	160942	55	40.00	KSQ150		화학	N	N	N	Y	40	N	275500	3000	2	1.10	10218708000	37148	74.01	273500	279500	272500	354000	191000	272500	275079.96	28.50	-236	3201	288500	280500	274500	266500	260500	277500	263500	39	81500	500	212550	500	1	7778566	21430	13.16	2.73	12	0.48	20928.00	100845.00	286500	20230728	-3.84	176200	20220930	56.36	286500	-3.84	20230728	203000	35.71	20230323	286500	-3.84	20230728	176200	56.36	20220930	0.29	Y	357780	500	38 억		2217250	N	N	10072	N	00	N
171	20230801	150938	55	40.00	KSQ150		화학	N	N	N	Y	40	N	274000	1500	2	0.55	9545548500	34700	69.13	273500	279500	272500	354000	191000	272500	275087.85	28.50	-236	3020	288500	280500	274500	266500	260500	277500	263500	39	81500	500	212550	500	1	7778566	21313	13.09	2.72	12	0.45	20928.00	100845.00	286500	20230728	-4.36	176200	20220930	55.51	286500	-4.36	20230728	203000	34.98	20230323	286500	-4.36	20230728	176200	55.51	20220930	0.29	Y	357780	500	38 억		2217250	N	N	12756	N	00	N
172	20230801	140955	55	40.00	KSQ150		화학	N	N	N	Y	40	N	274500	2000	2	0.73	8201267000	29798	59.36	273500	279500	272500	354000	191000	272500	275228.77	28.50	-236	2636	288500	280500	274500	266500	260500	277500	263500	39	81500	500	212550	500	1	7778566	21352	13.12	2.72	12	0.38	20928.00	100845.00	286500	20230728	-4.19	176200	20220930	55.79	286500	-4.19	20230728	203000	35.22	20230323	286500	-4.19	20230728	176200	55.79	20220930	0.29	Y	357780	500	38 억		2217250	N	N	12756	N	00	N
173	20230801	130934	55	40.00	KSQ150		화학	N	N	N	Y	40	N	275500	3000	2	1.10	5665406000	20571	40.98	273500	279500	272500	354000	191000	272500	275407.42	28.50	-236	-137	288500	280500	274500	266500	260500	277500	263500	39	81500	500	212550	500	1	7778566	21430	13.16	2.73	12	0.26	20928.00	100845.00	286500	20230728	-3.84	176200	20220930	56.36	286500	-3.84	20230728	203000	35.71	20230323	286500	-3.84	20230728	176200	56.36	20220930	0.29	Y	357780	500	38 억		2217250	N	N	12756	N	00	N
174	20230801	120934	55	40.00	KSQ150		화학	N	N	N	Y	40	N	276000	3500	2	1.28	4911519500	17836	35.53	273500	279500	272500	354000	191000	272500	275371.13	28.50	-236	427	288500	280500	274500	266500	260500	277500	263500	39	81500	500	212550	500	1	7778566	21469	13.19	2.74	12	0.23	20928.00	100845.00	286500	20230728	-3.66	176200	20220930	56.64	286500	-3.66	20230728	203000	35.96	20230323	286500	-3.66	20230728	176200	56.64	20220930	0.29	Y	357780	500	38 억		2217250	N	N	12756	N	00	N
175	20230801	110930	55	40.00	KSQ150		화학	N	N	N	Y	40	N	273500	1000	2	0.37	3828343500	13883	27.66	273500	279500	272500	354000	191000	272500	275757.65	28.50	-236	600	288500	280500	274500	266500	260500	277500	263500	39	81500	500	212550	500	1	7778566	21274	13.07	2.71	12	0.18	20928.00	100845.00	286500	20230728	-4.54	176200	20220930	55.22	286500	-4.54	20230728	203000	34.73	20230323	286500	-4.54	20230728	176200	55.22	20220930	0.29	Y	357780	500	38 억		2217250	N	N	12756	N	00	N
176	20230801	100936	55	40.00	KSQ150		화학	N	N	N	Y	40	N	276500	4000	2	1.47	2404007500	8703	17.34	273500	279500	272500	354000	191000	272500	276227.45	28.50	-236	964	288500	280500	274500	266500	260500	277500	263500	39	81500	500	212550	500	1	7778566	21508	13.21	2.74	12	0.11	20928.00	100845.00	286500	20230728	-3.49	176200	20220930	56.92	286500	-3.49	20230728	203000	36.21	20230323	286500	-3.49	20230728	176200	56.92	20220930	0.29	Y	357780	500	38 억		2217250	N	N	12756	N	00	N
177	20230801	090927	55	40.00	KSQ150		화학	N	N	N	Y	40	N	276000	3500	2	1.28	506207000	1847	3.68	273500	277000	272500	354000	191000	272500	274069.84	28.50	-236	-164	288500	280500	274500	266500	260500	277500	263500	39	81500	500	212550	500	1	7778566	21469	13.19	2.74	12	0.02	20928.00	100845.00	286500	20230728	-3.66	176200	20220930	56.64	286500	-3.66	20230728	203000	35.96	20230323	286500	-3.66	20230728	176200	56.64	20220930	0.29	Y	357780	500	38 억		2217250	N	N	12756	N	00	N