KissMeData/278280/price/prices-20231101.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	20231130	161135	57	100.00	KSQ150		화학	N	N	N	N		N	107800	-600	5	-0.55	5633642500	52412	92.55	108400	109200	105500	140900	75900	108400	107485.60	7.96	-36	-521	112733	110566	107033	104866	101333	111650	105950	50	32500	500	75880	100	1	10000000	10780	28.85	3.11	12	0.52	3736.00	34714.00	299500	20230410	-64.01	96200	20231101	12.06	299500	-64.01	20230410	96200	12.06	20231101	299500	-64.01	20230410	96200	12.06	20231101	1.39	N	278280	500	50 억		795503	N	N	157	N	00	N
3	20231130	151134	57	100.00	KSQ150		화학	N	N	N	N		N	107500	-900	5	-0.83	5235913700	48713	86.02	108400	109200	105500	140900	75900	108400	107483.41	7.96	-36	-986	112733	110566	107033	104866	101333	111650	105950	50	32500	500	75880	100	1	10000000	10750	28.77	3.10	12	0.49	3736.00	34714.00	299500	20230410	-64.11	96200	20231101	11.75	299500	-64.11	20230410	96200	11.75	20231101	299500	-64.11	20230410	96200	11.75	20231101	1.39	N	278280	500	50 억		795503	N	N	98	N	00	N
4	20231130	141132	57	100.00	KSQ150		화학	N	N	N	N		N	106700	-1700	5	-1.57	4464065700	41489	73.26	108400	109200	105500	140900	75900	108400	107594.80	7.96	-36	-2150	112733	110566	107033	104866	101333	111650	105950	50	32500	500	75880	100	1	10000000	10670	28.56	3.07	12	0.41	3736.00	34714.00	299500	20230410	-64.37	96200	20231101	10.91	299500	-64.37	20230410	96200	10.91	20231101	299500	-64.37	20230410	96200	10.91	20231101	1.39	N	278280	500	50 억		795503	N	N	98	N	00	N
5	20231130	131129	57	100.00	KSQ150		화학	N	N	N	N		N	106700	-1700	5	-1.57	3868305900	35912	63.41	108400	109200	105500	140900	75900	108400	107714.70	7.96	-36	-3575	112733	110566	107033	104866	101333	111650	105950	50	32500	500	75880	100	1	10000000	10670	28.56	3.07	12	0.36	3736.00	34714.00	299500	20230410	-64.37	96200	20231101	10.91	299500	-64.37	20230410	96200	10.91	20231101	299500	-64.37	20230410	96200	10.91	20231101	1.39	N	278280	500	50 억		795503	N	N	98	N	00	N
6	20231130	121143	57	100.00	KSQ150		화학	N	N	N	N		N	106700	-1700	5	-1.57	3305703300	30640	54.10	108400	109200	105500	140900	75900	108400	107887.13	7.96	-36	-3312	112733	110566	107033	104866	101333	111650	105950	50	32500	500	75880	100	1	10000000	10670	28.56	3.07	12	0.31	3736.00	34714.00	299500	20230410	-64.37	96200	20231101	10.91	299500	-64.37	20230410	96200	10.91	20231101	299500	-64.37	20230410	96200	10.91	20231101	1.39	N	278280	500	50 억		795503	N	N	98	N	00	N
7	20231130	111138	57	100.00	KSQ150		화학	N	N	N	N		N	107100	-1300	5	-1.20	2767342600	25604	45.21	108400	109200	105500	140900	75900	108400	108081.42	7.96	-36	-3110	112733	110566	107033	104866	101333	111650	105950	50	32500	500	75880	100	1	10000000	10710	28.67	3.09	12	0.26	3736.00	34714.00	299500	20230410	-64.24	96200	20231101	11.33	299500	-64.24	20230410	96200	11.33	20231101	299500	-64.24	20230410	96200	11.33	20231101	1.39	N	278280	500	50 억		795503	N	N	98	N	00	N
8	20231130	101131	57	100.00	KSQ150		화학	N	N	N	N		N	109000	600	2	0.55	1901838800	17565	31.02	108400	109200	105500	140900	75900	108400	108273.76	7.96	-36	-3477	112733	110566	107033	104866	101333	111650	105950	50	32500	500	75880	100	1	10000000	10900	29.18	3.14	12	0.18	3736.00	34714.00	299500	20230410	-63.61	96200	20231101	13.31	299500	-63.61	20230410	96200	13.31	20231101	299500	-63.61	20230410	96200	13.31	20231101	1.39	N	278280	500	50 억		795503	N	N	98	N	00	N
9	20231130	091131	57	100.00	KSQ150		화학	N	N	N	N		N	107800	-600	5	-0.55	306815300	2864	5.06	108400	108500	105500	140900	75900	108400	107091.23	7.96	-36	-970	112733	110566	107033	104866	101333	111650	105950	50	32500	500	75880	100	1	10000000	10780	28.85	3.11	12	0.03	3736.00	34714.00	299500	20230410	-64.01	96200	20231101	12.06	299500	-64.01	20230410	96200	12.06	20231101	299500	-64.01	20230410	96200	12.06	20231101	1.39	N	278280	500	50 억		795503	N	N	98	N	00	N
10	20231129	161125	57	100.00	KSQ150		화학	N	N	N	N		N	108400	4300	2	4.13	6029686000	56402	267.22	105000	109200	103500	135300	72900	104100	106901.63	7.93	0	1378	106766	105432	104666	103332	102566	105050	102950	50	31200	500	72870	100	1	10000000	10840	29.01	3.12	12	0.56	3736.00	34714.00	299500	20230410	-63.81	96200	20231101	12.68	299500	-63.81	20230410	96200	12.68	20231101	299500	-63.81	20230410	96200	12.68	20231101	1.40	N	278280	500	50 억		792687	N	N	98	N	00	N
11	20231129	151137	57	100.00	KSQ150		화학	N	N	N	N		N	108000	3900	2	3.75	5617713400	52600	249.21	105000	109200	103500	135300	72900	104100	106800.63	7.93	0	259	106766	105432	104666	103332	102566	105050	102950	50	31200	500	72870	100	1	10000000	10800	28.91	3.11	12	0.53	3736.00	34714.00	299500	20230410	-63.94	96200	20231101	12.27	299500	-63.94	20230410	96200	12.27	20231101	299500	-63.94	20230410	96200	12.27	20231101	1.40	N	278280	500	50 억		792687	N	N	16	N	00	N
12	20231129	141129	57	100.00	KSQ150		화학	N	N	N	N		N	108200	4100	2	3.94	3685858200	34778	164.77	105000	108800	103500	135300	72900	104100	105982.47	7.93	0	2366	106766	105432	104666	103332	102566	105050	102950	50	31200	500	72870	100	1	10000000	10820	28.96	3.12	12	0.35	3736.00	34714.00	299500	20230410	-63.87	96200	20231101	12.47	299500	-63.87	20230410	96200	12.47	20231101	299500	-63.87	20230410	96200	12.47	20231101	1.40	N	278280	500	50 억		792687	N	N	16	N	00	N
13	20231129	131131	57	100.00	KSQ150		화학	N	N	N	N		N	105900	1800	2	1.73	1522321500	14604	69.19	105000	105900	103500	135300	72900	104100	104240.04	7.93	0	-985	106766	105432	104666	103332	102566	105050	102950	50	31200	500	72870	100	1	10000000	10590	28.35	3.05	12	0.15	3736.00	34714.00	299500	20230410	-64.64	96200	20231101	10.08	299500	-64.64	20230410	96200	10.08	20231101	299500	-64.64	20230410	96200	10.08	20231101	1.40	N	278280	500	50 억		792687	N	N	16	N	00	N
14	20231129	121132	57	100.00	KSQ150		화학	N	N	N	N		N	104800	700	2	0.67	1131962600	10886	51.58	105000	105000	103500	135300	72900	104100	103983.34	7.93	0	-2603	106766	105432	104666	103332	102566	105050	102950	50	31200	500	72870	100	1	10000000	10480	28.05	3.02	12	0.11	3736.00	34714.00	299500	20230410	-65.01	96200	20231101	8.94	299500	-65.01	20230410	96200	8.94	20231101	299500	-65.01	20230410	96200	8.94	20231101	1.40	N	278280	500	50 억		792687	N	N	16	N	00	N
15	20231129	111132	57	100.00	KSQ150		화학	N	N	N	N		N	103600	-500	5	-0.48	755689400	7275	34.47	105000	105000	103500	135300	72900	104100	103874.83	7.93	0	-3163	106766	105432	104666	103332	102566	105050	102950	50	31200	500	72870	100	1	10000000	10360	27.73	2.98	12	0.07	3736.00	34714.00	299500	20230410	-65.41	96200	20231101	7.69	299500	-65.41	20230410	96200	7.69	20231101	299500	-65.41	20230410	96200	7.69	20231101	1.40	N	278280	500	50 억		792687	N	N	16	N	00	N
16	20231129	101130	57	100.00	KSQ150		화학	N	N	N	N		N	103900	-200	5	-0.19	465392000	4475	21.20	105000	105000	103600	135300	72900	104100	103998.21	7.93	0	-1839	106766	105432	104666	103332	102566	105050	102950	50	31200	500	72870	100	1	10000000	10390	27.81	2.99	12	0.04	3736.00	34714.00	299500	20230410	-65.31	96200	20231101	8.00	299500	-65.31	20230410	96200	8.00	20231101	299500	-65.31	20230410	96200	8.00	20231101	1.40	N	278280	500	50 억		792687	N	N	16	N	00	N
17	20231129	091124	57	100.00	KSQ150		화학	N	N	N	N		N	104000	-100	5	-0.10	138672900	1330	6.30	105000	105000	103900	135300	72900	104100	104265.34	7.93	0	-580	106766	105432	104666	103332	102566	105050	102950	50	31200	500	72870	100	1	10000000	10400	27.84	3.00	12	0.01	3736.00	34714.00	299500	20230410	-65.28	96200	20231101	8.11	299500	-65.28	20230410	96200	8.11	20231101	299500	-65.28	20230410	96200	8.11	20231101	1.40	N	278280	500	50 억		792687	N	N	16	N	00	N
18	20231128	161125	57	100.00	KSQ150		화학	N	N	N	N		N	104100	-100	5	-0.10	2196612700	20996	124.02	104300	106000	103900	135400	73000	104200	104621.18	7.91	-36	2637	106733	105466	104833	103566	102933	105150	103250	50	31200	500	72940	100	1	10000000	10410	27.86	3.00	12	0.21	3736.00	34714.00	299500	20230410	-65.24	96200	20231101	8.21	299500	-65.24	20230410	96200	8.21	20231101	299500	-65.24	20230410	96200	8.21	20231101	1.42	N	278280	500	50 억		791202	N	N	16	N	00	N
19	20231128	151008	57	100.00	KSQ150		화학	N	N	N	N		N	104200	0	3	0.00	2076494900	19843	117.21	104300	106000	103900	135400	73000	104200	104646.22	7.91	-36	2561	106733	105466	104833	103566	102933	105150	103250	50	31200	500	72940	100	1	10000000	10420	27.89	3.00	12	0.20	3736.00	34714.00	299500	20230410	-65.21	96200	20231101	8.32	299500	-65.21	20230410	96200	8.32	20231101	299500	-65.21	20230410	96200	8.32	20231101	1.42	N	278280	500	50 억		791202	N	N	223	N	00	N
20	20231128	141125	57	100.00	KSQ150		화학	N	N	N	N		N	104800	600	2	0.58	1832763200	17508	103.41	104300	106000	103900	135400	73000	104200	104681.47	7.91	-36	2555	106733	105466	104833	103566	102933	105150	103250	50	31200	500	72940	100	1	10000000	10480	28.05	3.02	12	0.18	3736.00	34714.00	299500	20230410	-65.01	96200	20231101	8.94	299500	-65.01	20230410	96200	8.94	20231101	299500	-65.01	20230410	96200	8.94	20231101	1.42	N	278280	500	50 억		791202	N	N	223	N	00	N
21	20231128	131117	57	100.00	KSQ150		화학	N	N	N	N		N	104600	400	2	0.38	1629229800	15563	91.93	104300	106000	103900	135400	73000	104200	104686.10	7.91	-36	2377	106733	105466	104833	103566	102933	105150	103250	50	31200	500	72940	100	1	10000000	10460	28.00	3.01	12	0.16	3736.00	34714.00	299500	20230410	-65.08	96200	20231101	8.73	299500	-65.08	20230410	96200	8.73	20231101	299500	-65.08	20230410	96200	8.73	20231101	1.42	N	278280	500	50 억		791202	N	N	223	N	00	N
22	20231128	121124	57	100.00	KSQ150		화학	N	N	N	N		N	104400	200	2	0.19	1274531600	12165	71.85	104300	106000	103900	135400	73000	104200	104770.37	7.91	-36	2665	106733	105466	104833	103566	102933	105150	103250	50	31200	500	72940	100	1	10000000	10440	27.94	3.01	12	0.12	3736.00	34714.00	299500	20230410	-65.14	96200	20231101	8.52	299500	-65.14	20230410	96200	8.52	20231101	299500	-65.14	20230410	96200	8.52	20231101	1.42	N	278280	500	50 억		791202	N	N	223	N	00	N
23	20231128	111124	57	100.00	KSQ150		화학	N	N	N	N		N	104500	300	2	0.29	1150135300	10974	64.82	104300	106000	103900	135400	73000	104200	104805.48	7.91	-36	2711	106733	105466	104833	103566	102933	105150	103250	50	31200	500	72940	100	1	10000000	10450	27.97	3.01	12	0.11	3736.00	34714.00	299500	20230410	-65.11	96200	20231101	8.63	299500	-65.11	20230410	96200	8.63	20231101	299500	-65.11	20230410	96200	8.63	20231101	1.42	N	278280	500	50 억		791202	N	N	223	N	00	N
24	20231128	101119	57	100.00	KSQ150		화학	N	N	N	N		N	104900	700	2	0.67	875445100	8343	49.28	104300	106000	103900	135400	73000	104200	104931.69	7.91	-36	3626	106733	105466	104833	103566	102933	105150	103250	50	31200	500	72940	100	1	10000000	10490	28.08	3.02	12	0.08	3736.00	34714.00	299500	20230410	-64.97	96200	20231101	9.04	299500	-64.97	20230410	96200	9.04	20231101	299500	-64.97	20230410	96200	9.04	20231101	1.42	N	278280	500	50 억		791202	N	N	223	N	00	N
25	20231128	091121	57	100.00	KSQ150		화학	N	N	N	N		N	104800	600	2	0.58	117968000	1128	6.66	104300	105300	103900	135400	73000	104200	104581.56	7.91	-36	613	106733	105466	104833	103566	102933	105150	103250	50	31200	500	72940	100	1	10000000	10480	28.05	3.02	12	0.01	3736.00	34714.00	299500	20230410	-65.01	96200	20231101	8.94	299500	-65.01	20230410	96200	8.94	20231101	299500	-65.01	20230410	96200	8.94	20231101	1.42	N	278280	500	50 억		791202	N	N	223	N	00	N
26	20231127	161112	57	100.00	KSQ150		화학	N	N	N	N		N	104200	-900	5	-0.86	1768623500	16845	70.85	105100	106100	104200	136600	73600	105100	104995.72	7.95	11	-3134	107766	106432	104966	103632	102166	107100	104300	50	31500	500	73570	100	1	10000000	10420	27.89	3.00	12	0.17	3736.00	34714.00	299500	20230410	-65.21	96200	20231101	8.32	299500	-65.21	20230410	96200	8.32	20231101	299500	-65.21	20230410	96200	8.32	20231101	1.41	N	278280	500	50 억		794517	N	N	223	N	00	N
27	20231127	151124	57	100.00	KSQ150		화학	N	N	N	N		N	104400	-700	5	-0.67	1622864400	15447	64.97	105100	106100	104400	136600	73600	105100	105060.17	7.95	11	-2809	107766	106432	104966	103632	102166	107100	104300	50	31500	500	73570	100	1	10000000	10440	27.94	3.01	12	0.15	3736.00	34714.00	299500	20230410	-65.14	96200	20231101	8.52	299500	-65.14	20230410	96200	8.52	20231101	299500	-65.14	20230410	96200	8.52	20231101	1.41	N	278280	500	50 억		794517	N	N	127	N	00	N
28	20231127	141121	57	100.00	KSQ150		화학	N	N	N	N		N	104700	-400	5	-0.38	1343801300	12779	53.75	105100	106100	104500	136600	73600	105100	105157.00	7.95	11	-2506	107766	106432	104966	103632	102166	107100	104300	50	31500	500	73570	100	1	10000000	10470	28.02	3.02	12	0.13	3736.00	34714.00	299500	20230410	-65.04	96200	20231101	8.84	299500	-65.04	20230410	96200	8.84	20231101	299500	-65.04	20230410	96200	8.84	20231101	1.41	N	278280	500	50 억		794517	N	N	127	N	00	N
29	20231127	131124	57	100.00	KSQ150		화학	N	N	N	N		N	105300	200	2	0.19	1177202600	11190	47.06	105100	106100	104500	136600	73600	105100	105201.30	7.95	11	-2929	107766	106432	104966	103632	102166	107100	104300	50	31500	500	73570	100	1	10000000	10530	28.19	3.03	12	0.11	3736.00	34714.00	299500	20230410	-64.84	96200	20231101	9.46	299500	-64.84	20230410	96200	9.46	20231101	299500	-64.84	20230410	96200	9.46	20231101	1.41	N	278280	500	50 억		794517	N	N	127	N	00	N
30	20231127	121129	57	100.00	KSQ150		화학	N	N	N	N		N	105100	0	3	0.00	1006025800	9559	40.20	105100	106100	104500	136600	73600	105100	105243.83	7.95	11	-2649	107766	106432	104966	103632	102166	107100	104300	50	31500	500	73570	100	1	10000000	10510	28.13	3.03	12	0.10	3736.00	34714.00	299500	20230410	-64.91	96200	20231101	9.25	299500	-64.91	20230410	96200	9.25	20231101	299500	-64.91	20230410	96200	9.25	20231101	1.41	N	278280	500	50 억		794517	N	N	127	N	00	N
31	20231127	111111	57	100.00	KSQ150		화학	N	N	N	N		N	105200	100	2	0.10	842554300	8001	33.65	105100	106100	104500	136600	73600	105100	105306.12	7.95	11	-1947	107766	106432	104966	103632	102166	107100	104300	50	31500	500	73570	100	1	10000000	10520	28.16	3.03	12	0.08	3736.00	34714.00	299500	20230410	-64.87	96200	20231101	9.36	299500	-64.87	20230410	96200	9.36	20231101	299500	-64.87	20230410	96200	9.36	20231101	1.41	N	278280	500	50 억		794517	N	N	127	N	00	N
32	20231127	101108	57	100.00	KSQ150		화학	N	N	N	N		N	104900	-200	5	-0.19	638990900	6066	25.51	105100	106100	104500	136600	73600	105100	105339.75	7.95	11	-1446	107766	106432	104966	103632	102166	107100	104300	50	31500	500	73570	100	1	10000000	10490	28.08	3.02	12	0.06	3736.00	34714.00	299500	20230410	-64.97	96200	20231101	9.04	299500	-64.97	20230410	96200	9.04	20231101	299500	-64.97	20230410	96200	9.04	20231101	1.41	N	278280	500	50 억		794517	N	N	127	N	00	N
33	20231127	091112	57	100.00	KSQ150		화학	N	N	N	N		N	105700	600	2	0.57	135194500	1281	5.39	105100	106100	104600	136600	73600	105100	105538.25	7.95	11	20	107766	106432	104966	103632	102166	107100	104300	50	31500	500	73570	100	1	10000000	10570	28.29	3.04	12	0.01	3736.00	34714.00	299500	20230410	-64.71	96200	20231101	9.88	299500	-64.71	20230410	96200	9.88	20231101	299500	-64.71	20230410	96200	9.88	20231101	1.41	N	278280	500	50 억		794517	N	N	127	N	00	N
34	20231124	161105	57	100.00	KSQ150		화학	N	N	N	N		N	105100	-100	5	-0.10	2493267200	23719	77.31	103500	106300	103500	136700	73700	105200	105116.88	7.95	24	316	107400	106300	104800	103700	102200	105550	102950	50	31500	500	73640	100	1	10000000	10510	28.13	3.03	12	0.24	3736.00	34714.00	299500	20230410	-64.91	96200	20231101	9.25	299500	-64.91	20230410	96200	9.25	20231101	299500	-64.91	20230410	96200	9.25	20231101	1.41	N	278280	500	50 억		795290	N	N	127	N	00	N
35	20231124	151113	57	100.00	KSQ150		화학	N	N	N	N		N	105200	0	3	0.00	2358554700	22437	73.13	103500	106300	103500	136700	73700	105200	105118.99	7.95	24	463	107400	106300	104800	103700	102200	105550	102950	50	31500	500	73640	100	1	10000000	10520	28.16	3.03	12	0.22	3736.00	34714.00	299500	20230410	-64.87	96200	20231101	9.36	299500	-64.87	20230410	96200	9.36	20231101	299500	-64.87	20230410	96200	9.36	20231101	1.41	N	278280	500	50 억		795290	N	N	66	N	00	N
36	20231124	141111	57	100.00	KSQ150		화학	N	N	N	N		N	105300	100	2	0.10	1934780000	18406	59.99	103500	106300	103500	136700	73700	105200	105116.81	7.95	24	618	107400	106300	104800	103700	102200	105550	102950	50	31500	500	73640	100	1	10000000	10530	28.19	3.03	12	0.18	3736.00	34714.00	299500	20230410	-64.84	96200	20231101	9.46	299500	-64.84	20230410	96200	9.46	20231101	299500	-64.84	20230410	96200	9.46	20231101	1.41	N	278280	500	50 억		795290	N	N	66	N	00	N
37	20231124	131106	57	100.00	KSQ150		화학	N	N	N	N		N	105000	-200	5	-0.19	1643547900	15638	50.97	103500	106300	103500	136700	73700	105200	105099.62	7.95	24	298	107400	106300	104800	103700	102200	105550	102950	50	31500	500	73640	100	1	10000000	10500	28.10	3.02	12	0.16	3736.00	34714.00	299500	20230410	-64.94	96200	20231101	9.15	299500	-64.94	20230410	96200	9.15	20231101	299500	-64.94	20230410	96200	9.15	20231101	1.41	N	278280	500	50 억		795290	N	N	66	N	00	N
38	20231124	121114	57	100.00	KSQ150		화학	N	N	N	N		N	105000	-200	5	-0.19	1341844800	12765	41.61	103500	106300	103500	136700	73700	105200	105119.06	7.95	24	-156	107400	106300	104800	103700	102200	105550	102950	50	31500	500	73640	100	1	10000000	10500	28.10	3.02	12	0.13	3736.00	34714.00	299500	20230410	-64.94	96200	20231101	9.15	299500	-64.94	20230410	96200	9.15	20231101	299500	-64.94	20230410	96200	9.15	20231101	1.41	N	278280	500	50 억		795290	N	N	66	N	00	N
39	20231124	111111	57	100.00	KSQ150		화학	N	N	N	N		N	104800	-400	5	-0.38	1061418100	10094	32.90	103500	106300	103500	136700	73700	105200	105153.37	7.95	24	-923	107400	106300	104800	103700	102200	105550	102950	50	31500	500	73640	100	1	10000000	10480	28.05	3.02	12	0.10	3736.00	34714.00	299500	20230410	-65.01	96200	20231101	8.94	299500	-65.01	20230410	96200	8.94	20231101	299500	-65.01	20230410	96200	8.94	20231101	1.41	N	278280	500	50 억		795290	N	N	66	N	00	N
40	20231124	101113	57	100.00	KSQ150		화학	N	N	N	N		N	105100	-100	5	-0.10	793020100	7530	24.54	103500	106300	103500	136700	73700	105200	105314.75	7.95	24	-1048	107400	106300	104800	103700	102200	105550	102950	50	31500	500	73640	100	1	10000000	10510	28.13	3.03	12	0.08	3736.00	34714.00	299500	20230410	-64.91	96200	20231101	9.25	299500	-64.91	20230410	96200	9.25	20231101	299500	-64.91	20230410	96200	9.25	20231101	1.41	N	278280	500	50 억		795290	N	N	66	N	00	N
41	20231124	091106	57	100.00	KSQ150		화학	N	N	N	N		N	105500	300	2	0.29	140319100	1342	4.37	103500	105600	103500	136700	73700	105200	104559.69	7.95	24	358	107400	106300	104800	103700	102200	105550	102950	50	31500	500	73640	100	1	10000000	10550	28.24	3.04	12	0.01	3736.00	34714.00	299500	20230410	-64.77	96200	20231101	9.67	299500	-64.77	20230410	96200	9.67	20231101	299500	-64.77	20230410	96200	9.67	20231101	1.41	N	278280	500	50 억		795290	N	N	66	N	00	N
42	20231123	161051	57	100.00	KSQ150		화학	N	N	N	N		N	105200	1900	2	1.84	3197865600	30594	150.02	105900	105900	103300	134200	72400	103300	104525.46	7.92	96	4222	104766	104032	102766	102032	100766	103400	101400	50	30900	500	72310	100	1	10000000	10520	28.16	3.03	12	0.31	3736.00	34714.00	299500	20230410	-64.87	96200	20231101	9.36	299500	-64.87	20230410	96200	9.36	20231101	299500	-64.87	20230410	96200	9.36	20231101	1.40	N	278280	500	50 억		791546	N	N	66	N	00	N
43	20231123	151129	57	100.00	KSQ150		화학	N	N	N	N		N	104700	1400	2	1.36	3008067600	28786	141.16	105900	105900	103300	134200	72400	103300	104497.67	7.92	96	3646	104766	104032	102766	102032	100766	103400	101400	50	30900	500	72310	100	1	10000000	10470	28.02	3.02	12	0.29	3736.00	34714.00	299500	20230410	-65.04	96200	20231101	8.84	299500	-65.04	20230410	96200	8.84	20231101	299500	-65.04	20230410	96200	8.84	20231101	1.40	N	278280	500	50 억		791546	N	N	70	N	00	N
44	20231123	141131	57	100.00	KSQ150		화학	N	N	N	N		N	104800	1500	2	1.45	2554791900	24459	119.94	105900	105900	103300	134200	72400	103300	104452.11	7.92	96	3231	104766	104032	102766	102032	100766	103400	101400	50	30900	500	72310	100	1	10000000	10480	28.05	3.02	12	0.24	3736.00	34714.00	299500	20230410	-65.01	96200	20231101	8.94	299500	-65.01	20230410	96200	8.94	20231101	299500	-65.01	20230410	96200	8.94	20231101	1.40	N	278280	500	50 억		791546	N	N	70	N	00	N
45	20231123	131127	57	100.00	KSQ150		화학	N	N	N	N		N	104400	1100	2	1.06	2030692500	19456	95.41	105900	105900	103300	134200	72400	103300	104373.70	7.92	96	1216	104766	104032	102766	102032	100766	103400	101400	50	30900	500	72310	100	1	10000000	10440	27.94	3.01	12	0.19	3736.00	34714.00	299500	20230410	-65.14	96200	20231101	8.52	299500	-65.14	20230410	96200	8.52	20231101	299500	-65.14	20230410	96200	8.52	20231101	1.40	N	278280	500	50 억		791546	N	N	70	N	00	N
46	20231123	121108	57	100.00	KSQ150		화학	N	N	N	N		N	104400	1100	2	1.06	1588104700	15225	74.66	105900	105900	103300	134200	72400	103300	104309.14	7.92	96	-1291	104766	104032	102766	102032	100766	103400	101400	50	30900	500	72310	100	1	10000000	10440	27.94	3.01	12	0.15	3736.00	34714.00	299500	20230410	-65.14	96200	20231101	8.52	299500	-65.14	20230410	96200	8.52	20231101	299500	-65.14	20230410	96200	8.52	20231101	1.40	N	278280	500	50 억		791546	N	N	70	N	00	N
47	20231123	111138	57	100.00	KSQ150		화학	N	N	N	N		N	104000	700	2	0.68	1398624100	13408	65.75	105900	105900	103300	134200	72400	103300	104312.81	7.92	96	-2068	104766	104032	102766	102032	100766	103400	101400	50	30900	500	72310	100	1	10000000	10400	27.84	3.00	12	0.13	3736.00	34714.00	299500	20230410	-65.28	96200	20231101	8.11	299500	-65.28	20230410	96200	8.11	20231101	299500	-65.28	20230410	96200	8.11	20231101	1.40	N	278280	500	50 억		791546	N	N	70	N	00	N
48	20231123	101113	57	100.00	KSQ150		화학	N	N	N	N		N	104100	800	2	0.77	1098000800	10520	51.59	105900	105900	103300	134200	72400	103300	104372.90	7.92	96	-1030	104766	104032	102766	102032	100766	103400	101400	50	30900	500	72310	100	1	10000000	10410	27.86	3.00	12	0.11	3736.00	34714.00	299500	20230410	-65.24	96200	20231101	8.21	299500	-65.24	20230410	96200	8.21	20231101	299500	-65.24	20230410	96200	8.21	20231101	1.40	N	278280	500	50 억		791546	N	N	70	N	00	N
49	20231123	091110	57	100.00	KSQ150		화학	N	N	N	N		N	104600	1300	2	1.26	470869900	4491	22.02	105900	105900	103500	134200	72400	103300	104848.14	7.92	96	-751	104766	104032	102766	102032	100766	103400	101400	50	30900	500	72310	100	1	10000000	10460	28.00	3.01	12	0.04	3736.00	34714.00	299500	20230410	-65.08	96200	20231101	8.73	299500	-65.08	20230410	96200	8.73	20231101	299500	-65.08	20230410	96200	8.73	20231101	1.40	N	278280	500	50 억		791546	N	N	70	N	00	N
50	20231122	161028	57	100.00	KSQ150		화학	N	N	N	N		N	103300	-100	5	-0.10	2078753500	20269	61.87	103400	103500	101500	134400	72400	103400	102555.35	7.94	-72	-2124	105933	104666	102733	101466	99533	103700	100500	50	31000	500	72380	100	1	10000000	10330	27.65	2.98	12	0.20	3736.00	34714.00	299500	20230410	-65.51	96200	20231101	7.38	299500	-65.51	20230410	96200	7.38	20231101	299500	-65.51	20230410	96200	7.38	20231101	1.40	N	278280	500	50 억		793925	N	N	70	N	00	N
51	20231122	151051	57	100.00	KSQ150		화학	N	N	N	N		N	103200	-200	5	-0.19	1990632800	19416	59.26	103400	103500	101500	134400	72400	103400	102524.89	7.94	-72	-2324	105933	104666	102733	101466	99533	103700	100500	50	31000	500	72380	100	1	10000000	10320	27.62	2.97	12	0.19	3736.00	34714.00	299500	20230410	-65.54	96200	20231101	7.28	299500	-65.54	20230410	96200	7.28	20231101	299500	-65.54	20230410	96200	7.28	20231101	1.40	N	278280	500	50 억		793925	N	N	85	N	00	N
52	20231122	141041	57	100.00	KSQ150		화학	N	N	N	N		N	103300	-100	5	-0.10	1756120500	17145	52.33	103400	103500	101500	134400	72400	103400	102426.93	7.94	-72	-2628	105933	104666	102733	101466	99533	103700	100500	50	31000	500	72380	100	1	10000000	10330	27.65	2.98	12	0.17	3736.00	34714.00	299500	20230410	-65.51	96200	20231101	7.38	299500	-65.51	20230410	96200	7.38	20231101	299500	-65.51	20230410	96200	7.38	20231101	1.40	N	278280	500	50 억		793925	N	N	85	N	00	N
53	20231122	131120	57	100.00	KSQ150		화학	N	N	N	N		N	102900	-500	5	-0.48	1479664800	14468	44.16	103400	103400	101500	134400	72400	103400	102270.69	7.94	-72	-2546	105933	104666	102733	101466	99533	103700	100500	50	31000	500	72380	100	1	10000000	10290	27.54	2.96	12	0.14	3736.00	34714.00	299500	20230410	-65.64	96200	20231101	6.96	299500	-65.64	20230410	96200	6.96	20231101	299500	-65.64	20230410	96200	6.96	20231101	1.40	N	278280	500	50 억		793925	N	N	85	N	00	N
54	20231122	121124	57	100.00	KSQ150		화학	N	N	N	N		N	102200	-1200	5	-1.16	1342962000	13136	40.10	103400	103400	101500	134400	72400	103400	102234.26	7.94	-72	-3060	105933	104666	102733	101466	99533	103700	100500	50	31000	500	72380	100	1	10000000	10220	27.36	2.94	12	0.13	3736.00	34714.00	299500	20230410	-65.88	96200	20231101	6.24	299500	-65.88	20230410	96200	6.24	20231101	299500	-65.88	20230410	96200	6.24	20231101	1.40	N	278280	500	50 억		793925	N	N	85	N	00	N
55	20231122	111210	57	100.00	KSQ150		화학	N	N	N	N		N	102400	-1000	5	-0.97	1183635600	11580	35.35	103400	103400	101500	134400	72400	103400	102212.65	7.94	-72	-3511	105933	104666	102733	101466	99533	103700	100500	50	31000	500	72380	100	1	10000000	10240	27.41	2.95	12	0.12	3736.00	34714.00	299500	20230410	-65.81	96200	20231101	6.44	299500	-65.81	20230410	96200	6.44	20231101	299500	-65.81	20230410	96200	6.44	20231101	1.40	N	278280	500	50 억		793925	N	N	85	N	00	N
56	20231122	101135	57	100.00	KSQ150		화학	N	N	N	N		N	102200	-1200	5	-1.16	941611200	9217	28.13	103400	103400	101500	134400	72400	103400	102158.79	7.94	-72	-3301	105933	104666	102733	101466	99533	103700	100500	50	31000	500	72380	100	1	10000000	10220	27.36	2.94	12	0.09	3736.00	34714.00	299500	20230410	-65.88	96200	20231101	6.24	299500	-65.88	20230410	96200	6.24	20231101	299500	-65.88	20230410	96200	6.24	20231101	1.40	N	278280	500	50 억		793925	N	N	85	N	00	N
57	20231122	091041	57	100.00	KSQ150		화학	N	N	N	N		N	102400	-1000	5	-0.97	188713200	1843	5.63	103400	103400	101800	134400	72400	103400	102388.54	7.94	-72	-899	105933	104666	102733	101466	99533	103700	100500	50	31000	500	72380	100	1	10000000	10240	27.41	2.95	12	0.02	3736.00	34714.00	299500	20230410	-65.81	96200	20231101	6.44	299500	-65.81	20230410	96200	6.44	20231101	299500	-65.81	20230410	96200	6.44	20231101	1.40	N	278280	500	50 억		793925	N	N	85	N	00	N
58	20231121	161042	57	100.00	KSQ150		화학	N	N	N	N		N	103400	500	2	0.49	3360754200	32695	80.08	104000	104000	100800	133700	72100	102900	102790.42	7.89	-181	4252	104700	103800	102200	101300	99700	104250	101750	50	30800	500	72030	100	1	10000000	10340	27.68	2.98	12	0.33	3736.00	34714.00	299500	20230410	-65.48	96200	20231101	7.48	299500	-65.48	20230410	96200	7.48	20231101	299500	-65.48	20230410	96200	7.48	20231101	1.41	N	278280	500	50 억		788539	N	N	85	N	00	N
59	20231121	151046	57	100.00	KSQ150		화학	N	N	N	N		N	103800	900	2	0.87	3170387400	30858	75.58	104000	104000	100800	133700	72100	102900	102741.18	7.89	-181	4473	104700	103800	102200	101300	99700	104250	101750	50	30800	500	72030	100	1	10000000	10380	27.78	2.99	12	0.31	3736.00	34714.00	299500	20230410	-65.34	96200	20231101	7.90	299500	-65.34	20230410	96200	7.90	20231101	299500	-65.34	20230410	96200	7.90	20231101	1.41	N	278280	500	50 억		788539	N	N	0	N	00	N
60	20231121	141030	57	100.00	KSQ150		화학	N	N	N	N		N	103000	100	2	0.10	2471649800	24112	59.06	104000	104000	100800	133700	72100	102900	102507.04	7.89	-181	3994	104700	103800	102200	101300	99700	104250	101750	50	30800	500	72030	100	1	10000000	10300	27.57	2.97	12	0.24	3736.00	34714.00	299500	20230410	-65.61	96200	20231101	7.07	299500	-65.61	20230410	96200	7.07	20231101	299500	-65.61	20230410	96200	7.07	20231101	1.41	N	278280	500	50 억		788539	N	N	0	N	00	N
61	20231121	131021	57	100.00	KSQ150		화학	N	N	N	N		N	102900	0	3	0.00	2070524800	20217	49.52	104000	104000	100800	133700	72100	102900	102415.04	7.89	-181	2350	104700	103800	102200	101300	99700	104250	101750	50	30800	500	72030	100	1	10000000	10290	27.54	2.96	12	0.20	3736.00	34714.00	299500	20230410	-65.64	96200	20231101	6.96	299500	-65.64	20230410	96200	6.96	20231101	299500	-65.64	20230410	96200	6.96	20231101	1.41	N	278280	500	50 억		788539	N	N	0	N	00	N
62	20231121	121023	57	100.00	KSQ150		화학	N	N	N	N		N	103100	200	2	0.19	1757294800	17179	42.08	104000	104000	100800	133700	72100	102900	102293.20	7.89	-181	1256	104700	103800	102200	101300	99700	104250	101750	50	30800	500	72030	100	1	10000000	10310	27.60	2.97	12	0.17	3736.00	34714.00	299500	20230410	-65.58	96200	20231101	7.17	299500	-65.58	20230410	96200	7.17	20231101	299500	-65.58	20230410	96200	7.17	20231101	1.41	N	278280	500	50 억		788539	N	N	0	N	00	N
63	20231121	111017	57	100.00	KSQ150		화학	N	N	N	N		N	102300	-600	5	-0.58	1501731600	14695	35.99	104000	104000	100800	133700	72100	102900	102193.37	7.89	-181	-206	104700	103800	102200	101300	99700	104250	101750	50	30800	500	72030	100	1	10000000	10230	27.38	2.95	12	0.15	3736.00	34714.00	299500	20230410	-65.84	96200	20231101	6.34	299500	-65.84	20230410	96200	6.34	20231101	299500	-65.84	20230410	96200	6.34	20231101	1.41	N	278280	500	50 억		788539	N	N	0	N	00	N
64	20231121	100952	57	100.00	KSQ150		화학	N	N	N	N		N	102300	-600	5	-0.58	1118201800	10963	26.85	104000	104000	100800	133700	72100	102900	101997.79	7.89	-181	-694	104700	103800	102200	101300	99700	104250	101750	50	30800	500	72030	100	1	10000000	10230	27.38	2.95	12	0.11	3736.00	34714.00	299500	20230410	-65.84	96200	20231101	6.34	299500	-65.84	20230410	96200	6.34	20231101	299500	-65.84	20230410	96200	6.34	20231101	1.41	N	278280	500	50 억		788539	N	N	0	N	00	N
65	20231121	091008	57	100.00	KSQ150		화학	N	N	N	N		N	102400	-500	5	-0.49	190553400	1848	4.53	104000	104000	102300	133700	72100	102900	103113.31	7.89	-181	-967	104700	103800	102200	101300	99700	104250	101750	50	30800	500	72030	100	1	10000000	10240	27.41	2.95	12	0.02	3736.00	34714.00	299500	20230410	-65.81	96200	20231101	6.44	299500	-65.81	20230410	96200	6.44	20231101	299500	-65.81	20230410	96200	6.44	20231101	1.41	N	278280	500	50 억		788539	N	N	0	N	00	N
66	20231120	161013	57	100.00	KSQ150		화학	N	N	N	N		N	102900	900	2	0.88	4166479500	40759	202.65	100600	103100	100600	132600	71400	102000	102222.17	7.95	-108	-1512	104133	103066	101133	100066	98133	102100	99100	50	30600	500	71400	100	1	10000000	10290	27.54	2.96	12	0.41	3736.00	34714.00	299500	20230410	-65.64	96200	20231101	6.96	299500	-65.64	20230410	96200	6.96	20231101	299500	-65.64	20230410	96200	6.96	20231101	1.41	N	278280	500	50 억		794645	N	N	101	N	00	N
67	20231120	151023	57	100.00	KSQ150		화학	N	N	N	N		N	102600	600	2	0.59	3842058700	37601	186.95	100600	103100	100600	132600	71400	102000	102179.69	7.95	-108	-926	104133	103066	101133	100066	98133	102100	99100	50	30600	500	71400	100	1	10000000	10260	27.46	2.96	12	0.38	3736.00	34714.00	299500	20230410	-65.74	96200	20231101	6.65	299500	-65.74	20230410	96200	6.65	20231101	299500	-65.74	20230410	96200	6.65	20231101	1.41	N	278280	500	50 억		794645	N	N	101	N	00	N
68	20231120	141023	57	100.00	KSQ150		화학	N	N	N	N		N	102700	700	2	0.69	3350712700	32817	163.16	100600	103100	100600	132600	71400	102000	102102.96	7.95	-108	-1984	104133	103066	101133	100066	98133	102100	99100	50	30600	500	71400	100	1	10000000	10270	27.49	2.96	12	0.33	3736.00	34714.00	299500	20230410	-65.71	96200	20231101	6.76	299500	-65.71	20230410	96200	6.76	20231101	299500	-65.71	20230410	96200	6.76	20231101	1.41	N	278280	500	50 억		794645	N	N	101	N	00	N
69	20231120	131016	57	100.00	KSQ150		화학	N	N	N	N		N	101700	-300	5	-0.29	2900739300	28412	141.26	100600	103100	100600	132600	71400	102000	102095.57	7.95	-108	-2927	104133	103066	101133	100066	98133	102100	99100	50	30600	500	71400	100	1	10000000	10170	27.22	2.93	12	0.28	3736.00	34714.00	299500	20230410	-66.04	96200	20231101	5.72	299500	-66.04	20230410	96200	5.72	20231101	299500	-66.04	20230410	96200	5.72	20231101	1.41	N	278280	500	50 억		794645	N	N	101	N	00	N
70	20231120	121020	57	100.00	KSQ150		화학	N	N	N	N		N	101400	-600	5	-0.59	2384741900	23316	115.93	100600	103100	100600	132600	71400	102000	102279.20	7.95	-108	-2718	104133	103066	101133	100066	98133	102100	99100	50	30600	500	71400	100	1	10000000	10140	27.14	2.92	12	0.23	3736.00	34714.00	299500	20230410	-66.14	96200	20231101	5.41	299500	-66.14	20230410	96200	5.41	20231101	299500	-66.14	20230410	96200	5.41	20231101	1.41	N	278280	500	50 억		794645	N	N	101	N	00	N
71	20231120	111015	57	100.00	KSQ150		화학	N	N	N	N		N	102100	100	2	0.10	1807049000	17640	87.70	100600	103100	100600	132600	71400	102000	102440.42	7.95	-108	-1500	104133	103066	101133	100066	98133	102100	99100	50	30600	500	71400	100	1	10000000	10210	27.33	2.94	12	0.18	3736.00	34714.00	299500	20230410	-65.91	96200	20231101	6.13	299500	-65.91	20230410	96200	6.13	20231101	299500	-65.91	20230410	96200	6.13	20231101	1.41	N	278280	500	50 억		794645	N	N	101	N	00	N
72	20231120	101012	57	100.00	KSQ150		화학	N	N	N	N		N	102300	300	2	0.29	1209487300	11800	58.67	100600	103100	100600	132600	71400	102000	102498.92	7.95	-108	-1216	104133	103066	101133	100066	98133	102100	99100	50	30600	500	71400	100	1	10000000	10230	27.38	2.95	12	0.12	3736.00	34714.00	299500	20230410	-65.84	96200	20231101	6.34	299500	-65.84	20230410	96200	6.34	20231101	299500	-65.84	20230410	96200	6.34	20231101	1.41	N	278280	500	50 억		794645	N	N	101	N	00	N
73	20231120	091022	57	100.00	KSQ150		화학	N	N	N	N		N	102400	400	2	0.39	100455700	991	4.93	100600	102400	100600	132600	71400	102000	101368.01	7.95	-108	-143	104133	103066	101133	100066	98133	102100	99100	50	30600	500	71400	100	1	10000000	10240	27.41	2.95	12	0.01	3736.00	34714.00	299500	20230410	-65.81	96200	20231101	6.44	299500	-65.81	20230410	96200	6.44	20231101	299500	-65.81	20230410	96200	6.44	20231101	1.41	N	278280	500	50 억		794645	N	N	101	N	00	N
74	20231117	161043	57	100.00	KSQ150		화학	N	N	N	N		N	102000	-200	5	-0.20	2015942500	20077	73.30	102200	102200	99200	132800	71600	102200	100409.36	8.02	132	-3459	104733	103466	101533	100266	98333	104100	100900	50	30600	500	71540	100	1	10000000	10200	27.30	2.94	12	0.20	3736.00	34714.00	299500	20230410	-65.94	96200	20231101	6.03	299500	-65.94	20230410	96200	6.03	20231101	299500	-65.94	20230410	96200	6.03	20231101	1.42	N	278280	500	50 억		802067	N	N	101	N	00	N
75	20231117	151050	57	100.00	KSQ150		화학	N	N	N	N		N	100900	-1300	5	-1.27	1892712900	18863	68.87	102200	102200	99200	132800	71600	102200	100339.97	8.02	132	-3379	104733	103466	101533	100266	98333	104100	100900	50	30600	500	71540	100	1	10000000	10090	27.01	2.91	12	0.19	3736.00	34714.00	299500	20230410	-66.31	96200	20231101	4.89	299500	-66.31	20230410	96200	4.89	20231101	299500	-66.31	20230410	96200	4.89	20231101	1.42	N	278280	500	50 억		802067	N	N	76	N	00	N
76	20231117	141043	57	100.00	KSQ150		화학	N	N	N	N		N	101100	-1100	5	-1.08	1627056400	16225	59.23	102200	102200	99200	132800	71600	102200	100280.83	8.02	132	-3054	104733	103466	101533	100266	98333	104100	100900	50	30600	500	71540	100	1	10000000	10110	27.06	2.91	12	0.16	3736.00	34714.00	299500	20230410	-66.24	96200	20231101	5.09	299500	-66.24	20230410	96200	5.09	20231101	299500	-66.24	20230410	96200	5.09	20231101	1.42	N	278280	500	50 억		802067	N	N	76	N	00	N
77	20231117	131041	57	100.00	KSQ150		화학	N	N	N	N		N	100700	-1500	5	-1.47	1433164800	14303	52.22	102200	102200	99200	132800	71600	102200	100200.29	8.02	132	-3251	104733	103466	101533	100266	98333	104100	100900	50	30600	500	71540	100	1	10000000	10070	26.95	2.90	12	0.14	3736.00	34714.00	299500	20230410	-66.38	96200	20231101	4.68	299500	-66.38	20230410	96200	4.68	20231101	299500	-66.38	20230410	96200	4.68	20231101	1.42	N	278280	500	50 억		802067	N	N	76	N	00	N
78	20231117	121044	57	100.00	KSQ150		화학	N	N	N	N		N	100300	-1900	5	-1.86	1159041900	11570	42.24	102200	102200	99200	132800	71600	102200	100176.48	8.02	132	-3497	104733	103466	101533	100266	98333	104100	100900	50	30600	500	71540	100	1	10000000	10030	26.85	2.89	12	0.12	3736.00	34714.00	299500	20230410	-66.51	96200	20231101	4.26	299500	-66.51	20230410	96200	4.26	20231101	299500	-66.51	20230410	96200	4.26	20231101	1.42	N	278280	500	50 억		802067	N	N	76	N	00	N
79	20231117	111049	57	100.00	KSQ150		화학	N	N	N	N		N	100000	-2200	5	-2.15	978619700	9772	35.68	102200	102200	99200	132800	71600	102200	100145.28	8.02	132	-3438	104733	103466	101533	100266	98333	104100	100900	50	30600	500	71540	100	1	10000000	10000	26.77	2.88	12	0.10	3736.00	34714.00	299500	20230410	-66.61	96200	20231101	3.95	299500	-66.61	20230410	96200	3.95	20231101	299500	-66.61	20230410	96200	3.95	20231101	1.42	N	278280	500	50 억		802067	N	N	76	N	00	N
80	20231117	101046	57	100.00	KSQ150		화학	N	N	N	N		N	100300	-1900	5	-1.86	571347700	5704	20.82	102200	102200	99200	132800	71600	102200	100166.15	8.02	132	-3221	104733	103466	101533	100266	98333	104100	100900	50	30600	500	71540	100	1	10000000	10030	26.85	2.89	12	0.06	3736.00	34714.00	299500	20230410	-66.51	96200	20231101	4.26	299500	-66.51	20230410	96200	4.26	20231101	299500	-66.51	20230410	96200	4.26	20231101	1.42	N	278280	500	50 억		802067	N	N	76	N	00	N
81	20231117	091047	57	100.00	KSQ150		화학	N	N	N	N		N	99500	-2700	5	-2.64	323652000	3229	11.79	102200	102200	99200	132800	71600	102200	100232.89	8.02	132	-2361	104733	103466	101533	100266	98333	104100	100900	50	30600	500	71540	100	1	10000000	9950	26.63	2.87	12	0.03	3736.00	34714.00	299500	20230410	-66.78	96200	20231101	3.43	299500	-66.78	20230410	96200	3.43	20231101	299500	-66.78	20230410	96200	3.43	20231101	1.42	N	278280	500	50 억		802067	N	N	76	N	00	N
82	20231116	161044	57	100.00	KSQ150		화학	N	N	N	N		N	102100	1100	2	1.09	2703729100	26584	64.26	101300	102800	99600	131300	70700	101000	101705.13	8.00	-84	1439	104333	102666	101333	99666	98333	102000	99000	50	30300	500	70700	100	1	10000000	10210	27.33	2.94	12	0.27	3736.00	34714.00	299500	20230410	-65.91	96200	20231101	6.13	299500	-65.91	20230410	96200	6.13	20231101	299500	-65.91	20230410	96200	6.13	20231101	1.41	N	278280	500	50 억		799806	N	N	247	N	00	N
83	20231116	151038	57	100.00	KSQ150		화학	N	N	N	N		N	102000	1000	2	0.99	2537606600	24955	60.32	101300	102800	99600	131300	70700	101000	101687.30	8.00	-84	1522	104333	102666	101333	99666	98333	102000	99000	50	30300	500	70700	100	1	10000000	10200	27.30	2.94	12	0.25	3736.00	34714.00	299500	20230410	-65.94	96200	20231101	6.03	299500	-65.94	20230410	96200	6.03	20231101	299500	-65.94	20230410	96200	6.03	20231101	1.41	N	278280	500	50 억		799806	N	N	247	N	00	N
84	20231116	141015	57	100.00	KSQ150		화학	N	N	N	N		N	102000	1000	2	0.99	2139120600	21048	50.88	101300	102800	99600	131300	70700	101000	101630.59	8.00	-84	1732	104333	102666	101333	99666	98333	102000	99000	50	30300	500	70700	100	1	10000000	10200	27.30	2.94	12	0.21	3736.00	34714.00	299500	20230410	-65.94	96200	20231101	6.03	299500	-65.94	20230410	96200	6.03	20231101	299500	-65.94	20230410	96200	6.03	20231101	1.41	N	278280	500	50 억		799806	N	N	247	N	00	N
85	20231116	131038	57	100.00	KSQ150		화학	N	N	N	N		N	102000	1000	2	0.99	1730517200	17037	41.18	101300	102800	99600	131300	70700	101000	101574.06	8.00	-84	1722	104333	102666	101333	99666	98333	102000	99000	50	30300	500	70700	100	1	10000000	10200	27.30	2.94	12	0.17	3736.00	34714.00	299500	20230410	-65.94	96200	20231101	6.03	299500	-65.94	20230410	96200	6.03	20231101	299500	-65.94	20230410	96200	6.03	20231101	1.41	N	278280	500	50 억		799806	N	N	247	N	00	N
86	20231116	121039	57	100.00	KSQ150		화학	N	N	N	N		N	102700	1700	2	1.68	1259734500	12426	30.04	101300	102700	99600	131300	70700	101000	101378.92	8.00	-84	1154	104333	102666	101333	99666	98333	102000	99000	50	30300	500	70700	100	1	10000000	10270	27.49	2.96	12	0.12	3736.00	34714.00	299500	20230410	-65.71	96200	20231101	6.76	299500	-65.71	20230410	96200	6.76	20231101	299500	-65.71	20230410	96200	6.76	20231101	1.41	N	278280	500	50 억		799806	N	N	247	N	00	N
87	20231116	111038	57	100.00	KSQ150		화학	N	N	N	N		N	101600	600	2	0.59	690640700	6855	16.57	101300	101700	99600	131300	70700	101000	100749.92	8.00	-84	-144	104333	102666	101333	99666	98333	102000	99000	50	30300	500	70700	100	1	10000000	10160	27.19	2.93	12	0.07	3736.00	34714.00	299500	20230410	-66.08	96200	20231101	5.61	299500	-66.08	20230410	96200	5.61	20231101	299500	-66.08	20230410	96200	5.61	20231101	1.41	N	278280	500	50 억		799806	N	N	247	N	00	N
88	20231116	101038	57	100.00	KSQ150		화학	N	N	N	N		N	100100	-900	5	-0.89	225288600	2244	5.42	101300	101300	99600	131300	70700	101000	100395.99	8.00	-84	-989	104333	102666	101333	99666	98333	102000	99000	50	30300	500	70700	100	1	10000000	10010	26.79	2.88	12	0.02	3736.00	34714.00	299500	20230410	-66.58	96200	20231101	4.05	299500	-66.58	20230410	96200	4.05	20231101	299500	-66.58	20230410	96200	4.05	20231101	1.41	N	278280	500	50 억		799806	N	N	247	N	00	N
89	20231116	091044	57	100.00	KSQ150		화학	N	N	N	N		N	101000	0	3	0.00	0	0	0.00	0	0	0	131300	70700	101000	0.00	8.00	-84	0	104333	102666	101333	99666	98333	102000	99000	50	30300	500	70700	100	1	10000000	10100	27.03	2.91	12	0.00	3736.00	34714.00	299500	20230410	-66.28	96200	20231101	4.99	299500	-66.28	20230410	96200	4.99	20231101	299500	-66.28	20230410	96200	4.99	20231101	1.41	N	278280	500	50 억		799806	N	N	247	N	00	N
90	20231115	160925	57	100.00	KSQ150		화학	N	N	N	N		N	101000	2500	2	2.54	4154629900	40895	127.33	101400	103000	100000	128000	69000	98500	101593.34	7.87	23	12760	101633	100066	99133	97566	96633	99600	97100	50	29500	500	68950	100	1	10000000	10100	27.03	2.91	12	0.41	3736.00	34714.00	299500	20230410	-66.28	96200	20231101	4.99	299500	-66.28	20230410	96200	4.99	20231101	299500	-66.28	20230410	96200	4.99	20231101	1.42	N	278280	500	50 억		787394	N	N	247	N	00	N
91	20231115	151057	57	100.00	KSQ150		화학	N	N	N	N		N	100600	2100	2	2.13	4004411800	39406	122.70	101400	103000	100000	128000	69000	98500	101619.34	7.87	23	12455	101633	100066	99133	97566	96633	99600	97100	50	29500	500	68950	100	1	10000000	10060	26.93	2.90	12	0.39	3736.00	34714.00	299500	20230410	-66.41	96200	20231101	4.57	299500	-66.41	20230410	96200	4.57	20231101	299500	-66.41	20230410	96200	4.57	20231101	1.42	N	278280	500	50 억		787394	N	N	154	N	00	N
92	20231115	141054	57	100.00	KSQ150		화학	N	N	N	N		N	101200	2700	2	2.74	3414876200	33555	104.48	101400	103000	100500	128000	69000	98500	101769.52	7.87	23	13060	101633	100066	99133	97566	96633	99600	97100	50	29500	500	68950	100	1	10000000	10120	27.09	2.92	12	0.34	3736.00	34714.00	299500	20230410	-66.21	96200	20231101	5.20	299500	-66.21	20230410	96200	5.20	20231101	299500	-66.21	20230410	96200	5.20	20231101	1.42	N	278280	500	50 억		787394	N	N	154	N	00	N
93	20231115	131054	57	100.00	KSQ150		화학	N	N	N	N		N	101400	2900	2	2.94	2973154000	29186	90.87	101400	103000	100500	128000	69000	98500	101869.18	7.87	23	11739	101633	100066	99133	97566	96633	99600	97100	50	29500	500	68950	100	1	10000000	10140	27.14	2.92	12	0.29	3736.00	34714.00	299500	20230410	-66.14	96200	20231101	5.41	299500	-66.14	20230410	96200	5.41	20231101	299500	-66.14	20230410	96200	5.41	20231101	1.42	N	278280	500	50 억		787394	N	N	154	N	00	N
94	20231115	121056	57	100.00	KSQ150		화학	N	N	N	N		N	101300	2800	2	2.84	2798148600	27456	85.49	101400	103000	100500	128000	69000	98500	101913.92	7.87	23	11496	101633	100066	99133	97566	96633	99600	97100	50	29500	500	68950	100	1	10000000	10130	27.11	2.92	12	0.27	3736.00	34714.00	299500	20230410	-66.18	96200	20231101	5.30	299500	-66.18	20230410	96200	5.30	20231101	299500	-66.18	20230410	96200	5.30	20231101	1.42	N	278280	500	50 억		787394	N	N	154	N	00	N
95	20231115	111108	57	100.00	KSQ150		화학	N	N	N	N		N	101300	2800	2	2.84	2328007700	22804	71.00	101400	103000	100500	128000	69000	98500	102087.69	7.87	23	8321	101633	100066	99133	97566	96633	99600	97100	50	29500	500	68950	100	1	10000000	10130	27.11	2.92	12	0.23	3736.00	34714.00	299500	20230410	-66.18	96200	20231101	5.30	299500	-66.18	20230410	96200	5.30	20231101	299500	-66.18	20230410	96200	5.30	20231101	1.42	N	278280	500	50 억		787394	N	N	154	N	00	N
96	20231115	101059	57	100.00	KSQ150		화학	N	N	N	N		N	101200	2700	2	2.74	1929222200	18864	58.74	101400	103000	100800	128000	69000	98500	102270.05	7.87	23	7720	101633	100066	99133	97566	96633	99600	97100	50	29500	500	68950	100	1	10000000	10120	27.09	2.92	12	0.19	3736.00	34714.00	299500	20230410	-66.21	96200	20231101	5.20	299500	-66.21	20230410	96200	5.20	20231101	299500	-66.21	20230410	96200	5.20	20231101	1.42	N	278280	500	50 억		787394	N	N	154	N	00	N
97	20231115	091049	57	100.00	KSQ150		화학	N	N	N	N		N	102500	4000	2	4.06	1036928000	10120	31.51	101400	103000	101400	128000	69000	98500	102463.24	7.87	23	4537	101633	100066	99133	97566	96633	99600	97100	50	29500	500	68950	100	1	10000000	10250	27.44	2.95	12	0.10	3736.00	34714.00	299500	20230410	-65.78	96200	20231101	6.55	299500	-65.78	20230410	96200	6.55	20231101	299500	-65.78	20230410	96200	6.55	20231101	1.42	N	278280	500	50 억		787394	N	N	154	N	00	N
98	20231114	161033	57	100.00	KSQ150		화학	N	N	N	N		N	98500	100	2	0.10	3157069200	31848	91.76	98800	100700	98200	127900	68900	98400	99131.90	7.89	0	3512	103133	100766	98733	96366	94333	99750	95350	50	29500	500	68880	100	1	10000000	9850	26.37	2.84	12	0.32	3736.00	34714.00	299500	20230410	-67.11	96200	20231101	2.39	299500	-67.11	20230410	96200	2.39	20231101	299500	-67.11	20230410	96200	2.39	20231101	1.44	N	278280	500	50 억		789232	N	N	154	N	00	N
99	20231114	151040	57	100.00	KSQ150		화학	N	N	N	N		N	99000	600	2	0.61	3023462800	30495	87.86	98800	100700	98200	127900	68900	98400	99148.93	7.89	0	2835	103133	100766	98733	96366	94333	99750	95350	50	29500	500	68880	100	1	10000000	9900	26.50	2.85	12	0.30	3736.00	34714.00	299500	20230410	-66.94	96200	20231101	2.91	299500	-66.94	20230410	96200	2.91	20231101	299500	-66.94	20230410	96200	2.91	20231101	1.44	N	278280	500	50 억		789232	N	N	129	N	00	N
100	20231114	141036	57	100.00	KSQ150		화학	N	N	N	N		N	98500	100	2	0.10	2550167300	25687	74.01	98800	100700	98400	127900	68900	98400	99282.37	7.89	0	3288	103133	100766	98733	96366	94333	99750	95350	50	29500	500	68880	100	1	10000000	9850	26.37	2.84	12	0.26	3736.00	34714.00	299500	20230410	-67.11	96200	20231101	2.39	299500	-67.11	20230410	96200	2.39	20231101	299500	-67.11	20230410	96200	2.39	20231101	1.44	N	278280	500	50 억		789232	N	N	129	N	00	N
101	20231114	131037	57	100.00	KSQ150		화학	N	N	N	N		N	99300	900	2	0.91	2096221500	21098	60.79	98800	100700	98400	127900	68900	98400	99361.51	7.89	0	2973	103133	100766	98733	96366	94333	99750	95350	50	29500	500	68880	100	1	10000000	9930	26.58	2.86	12	0.21	3736.00	34714.00	299500	20230410	-66.84	96200	20231101	3.22	299500	-66.84	20230410	96200	3.22	20231101	299500	-66.84	20230410	96200	3.22	20231101	1.44	N	278280	500	50 억		789232	N	N	129	N	00	N
102	20231114	121041	57	100.00	KSQ150		화학	N	N	N	N		N	98900	500	2	0.51	1766667500	17771	51.20	98800	100700	98400	127900	68900	98400	99419.37	7.89	0	2529	103133	100766	98733	96366	94333	99750	95350	50	29500	500	68880	100	1	10000000	9890	26.47	2.85	12	0.18	3736.00	34714.00	299500	20230410	-66.98	96200	20231101	2.81	299500	-66.98	20230410	96200	2.81	20231101	299500	-66.98	20230410	96200	2.81	20231101	1.44	N	278280	500	50 억		789232	N	N	129	N	00	N
103	20231114	111052	57	100.00	KSQ150		화학	N	N	N	N		N	99100	700	2	0.71	1190947800	11947	34.42	98800	100700	98400	127900	68900	98400	99698.10	7.89	0	2734	103133	100766	98733	96366	94333	99750	95350	50	29500	500	68880	100	1	10000000	9910	26.53	2.85	12	0.12	3736.00	34714.00	299500	20230410	-66.91	96200	20231101	3.01	299500	-66.91	20230410	96200	3.01	20231101	299500	-66.91	20230410	96200	3.01	20231101	1.44	N	278280	500	50 억		789232	N	N	129	N	00	N
104	20231114	101039	57	100.00	KSQ150		화학	N	N	N	N		N	99600	1200	2	1.22	654869400	6581	18.96	98800	100100	98400	127900	68900	98400	99528.30	7.89	0	2433	103133	100766	98733	96366	94333	99750	95350	50	29500	500	68880	100	1	10000000	9960	26.66	2.87	12	0.07	3736.00	34714.00	299500	20230410	-66.74	96200	20231101	3.53	299500	-66.74	20230410	96200	3.53	20231101	299500	-66.74	20230410	96200	3.53	20231101	1.44	N	278280	500	50 억		789232	N	N	129	N	00	N
105	20231114	091028	57	100.00	KSQ150		화학	N	N	N	N		N	99100	700	2	0.71	187548500	1894	5.46	98800	99600	98400	127900	68900	98400	99061.56	7.89	0	568	103133	100766	98733	96366	94333	99750	95350	50	29500	500	68880	100	1	10000000	9910	26.53	2.85	12	0.02	3736.00	34714.00	299500	20230410	-66.91	96200	20231101	3.01	299500	-66.91	20230410	96200	3.01	20231101	299500	-66.91	20230410	96200	3.01	20231101	1.44	N	278280	500	50 억		789232	N	N	129	N	00	N
106	20231113	161020	57	100.00	KSQ150		화학	N	N	N	N		N	98400	-1400	5	-1.40	3378130600	34446	120.87	99700	101100	96700	129700	69900	99800	98065.50	7.92	-11	-2058	102866	101332	100366	98832	97866	100850	98350	50	29900	500	69860	100	1	10000000	9840	26.34	2.83	12	0.34	3736.00	34714.00	299500	20230410	-67.15	96200	20231101	2.29	299500	-67.15	20230410	96200	2.29	20231101	299500	-67.15	20230410	96200	2.29	20231101	1.44	N	278280	500	50 억		791533	N	N	129	N	00	N
107	20231113	151015	57	100.00	KSQ150		화학	N	N	N	N		N	98000	-1800	5	-1.80	3259321200	33237	116.63	99700	101100	96700	129700	69900	99800	98058.53	7.92	-11	-1913	102866	101332	100366	98832	97866	100850	98350	50	29900	500	69860	100	1	10000000	9800	26.23	2.82	12	0.33	3736.00	34714.00	299500	20230410	-67.28	96200	20231101	1.87	299500	-67.28	20230410	96200	1.87	20231101	299500	-67.28	20230410	96200	1.87	20231101	1.44	N	278280	500	50 억		791533	N	N	9	N	00	N
108	20231113	141016	57	100.00	KSQ150		화학	N	N	N	N		N	97700	-2100	5	-2.10	2995727000	30547	107.19	99700	101100	96700	129700	69900	99800	98064.55	7.92	-11	-2319	102866	101332	100366	98832	97866	100850	98350	50	29900	500	69860	100	1	10000000	9770	26.15	2.81	12	0.31	3736.00	34714.00	299500	20230410	-67.38	96200	20231101	1.56	299500	-67.38	20230410	96200	1.56	20231101	299500	-67.38	20230410	96200	1.56	20231101	1.44	N	278280	500	50 억		791533	N	N	9	N	00	N
109	20231113	131013	57	100.00	KSQ150		화학	N	N	N	N		N	97700	-2100	5	-2.10	2801648600	28562	100.22	99700	101100	96700	129700	69900	99800	98084.91	7.92	-11	-2788	102866	101332	100366	98832	97866	100850	98350	50	29900	500	69860	100	1	10000000	9770	26.15	2.81	12	0.29	3736.00	34714.00	299500	20230410	-67.38	96200	20231101	1.56	299500	-67.38	20230410	96200	1.56	20231101	299500	-67.38	20230410	96200	1.56	20231101	1.44	N	278280	500	50 억		791533	N	N	9	N	00	N
110	20231113	121017	57	100.00	KSQ150		화학	N	N	N	N		N	97600	-2200	5	-2.20	2427562000	24743	86.82	99700	101100	96700	129700	69900	99800	98105.17	7.92	-11	-4637	102866	101332	100366	98832	97866	100850	98350	50	29900	500	69860	100	1	10000000	9760	26.12	2.81	12	0.25	3736.00	34714.00	299500	20230410	-67.41	96200	20231101	1.46	299500	-67.41	20230410	96200	1.46	20231101	299500	-67.41	20230410	96200	1.46	20231101	1.44	N	278280	500	50 억		791533	N	N	9	N	00	N
111	20231113	111013	57	100.00	KSQ150		화학	N	N	N	N		N	97700	-2100	5	-2.10	2202944200	22442	78.75	99700	101100	96700	129700	69900	99800	98155.37	7.92	-11	-4744	102866	101332	100366	98832	97866	100850	98350	50	29900	500	69860	100	1	10000000	9770	26.15	2.81	12	0.22	3736.00	34714.00	299500	20230410	-67.38	96200	20231101	1.56	299500	-67.38	20230410	96200	1.56	20231101	299500	-67.38	20230410	96200	1.56	20231101	1.44	N	278280	500	50 억		791533	N	N	9	N	00	N
112	20231113	101010	57	100.00	KSQ150		화학	N	N	N	N		N	97500	-2300	5	-2.30	1334421300	13516	47.43	99700	101100	97500	129700	69900	99800	98722.15	7.92	-11	-1242	102866	101332	100366	98832	97866	100850	98350	50	29900	500	69860	100	1	10000000	9750	26.10	2.81	12	0.14	3736.00	34714.00	299500	20230410	-67.45	96200	20231101	1.35	299500	-67.45	20230410	96200	1.35	20231101	299500	-67.45	20230410	96200	1.35	20231101	1.44	N	278280	500	50 억		791533	N	N	9	N	00	N
113	20231113	091018	57	100.00	KSQ150		화학	N	N	N	N		N	99700	-100	5	-0.10	325069100	3250	11.40	99700	101100	99500	129700	69900	99800	100027.28	7.92	-11	-382	102866	101332	100366	98832	97866	100850	98350	50	29900	500	69860	100	1	10000000	9970	26.69	2.87	12	0.03	3736.00	34714.00	299500	20230410	-66.71	96200	20231101	3.64	299500	-66.71	20230410	96200	3.64	20231101	299500	-66.71	20230410	96200	3.64	20231101	1.44	N	278280	500	50 억		791533	N	N	9	N	00	N
114	20231110	161031	57	100.00	KSQ150		화학	N	N	N	N		N	99800	-3200	5	-3.11	2774889400	27789	83.30	100500	101900	99400	133900	72100	103000	99855.56	7.97	12	-4981	109266	106132	103666	100532	98066	104900	99300	50	30900	500	72100	100	1	10000000	9980	26.71	2.87	12	0.28	3736.00	34714.00	299500	20230410	-66.68	96200	20231101	3.74	299500	-66.68	20230410	96200	3.74	20231101	299500	-66.68	20230410	96200	3.74	20231101	1.46	N	278280	500	50 억		796797	N	N	9	N	00	N
115	20231110	151035	57	100.00	KSQ150		화학	N	N	N	N		N	99800	-3200	5	-3.11	2602438800	26060	78.12	100500	101900	99400	133900	72100	103000	99863.11	7.97	12	-4423	109266	106132	103666	100532	98066	104900	99300	50	30900	500	72100	100	1	10000000	9980	26.71	2.87	12	0.26	3736.00	34714.00	299500	20230410	-66.68	96200	20231101	3.74	299500	-66.68	20230410	96200	3.74	20231101	299500	-66.68	20230410	96200	3.74	20231101	1.46	N	278280	500	50 억		796797	N	N	33	N	00	N
116	20231110	141021	57	100.00	KSQ150		화학	N	N	N	N		N	100100	-2900	5	-2.82	2245954900	22483	67.40	100500	101900	99400	133900	72100	103000	99895.42	7.97	12	-3764	109266	106132	103666	100532	98066	104900	99300	50	30900	500	72100	100	1	10000000	10010	26.79	2.88	12	0.22	3736.00	34714.00	299500	20230410	-66.58	96200	20231101	4.05	299500	-66.58	20230410	96200	4.05	20231101	299500	-66.58	20230410	96200	4.05	20231101	1.46	N	278280	500	50 억		796797	N	N	33	N	00	N
117	20231110	131023	57	100.00	KSQ150		화학	N	N	N	N		N	99600	-3400	5	-3.30	1818784700	18192	54.53	100500	101900	99400	133900	72100	103000	99976.84	7.97	12	-2165	109266	106132	103666	100532	98066	104900	99300	50	30900	500	72100	100	1	10000000	9960	26.66	2.87	12	0.18	3736.00	34714.00	299500	20230410	-66.74	96200	20231101	3.53	299500	-66.74	20230410	96200	3.53	20231101	299500	-66.74	20230410	96200	3.53	20231101	1.46	N	278280	500	50 억		796797	N	N	33	N	00	N
118	20231110	121030	57	100.00	KSQ150		화학	N	N	N	N		N	100100	-2900	5	-2.82	1606369200	16060	48.14	100500	101900	99400	133900	72100	103000	100022.62	7.97	12	-2342	109266	106132	103666	100532	98066	104900	99300	50	30900	500	72100	100	1	10000000	10010	26.79	2.88	12	0.16	3736.00	34714.00	299500	20230410	-66.58	96200	20231101	4.05	299500	-66.58	20230410	96200	4.05	20231101	299500	-66.58	20230410	96200	4.05	20231101	1.46	N	278280	500	50 억		796797	N	N	33	N	00	N
119	20231110	111011	57	100.00	KSQ150		화학	N	N	N	N		N	99700	-3300	5	-3.20	1301486500	12999	38.97	100500	101900	99500	133900	72100	103000	100121.60	7.97	12	-1565	109266	106132	103666	100532	98066	104900	99300	50	30900	500	72100	100	1	10000000	9970	26.69	2.87	12	0.13	3736.00	34714.00	299500	20230410	-66.71	96200	20231101	3.64	299500	-66.71	20230410	96200	3.64	20231101	299500	-66.71	20230410	96200	3.64	20231101	1.46	N	278280	500	50 억		796797	N	N	33	N	00	N
120	20231110	101022	57	100.00	KSQ150		화학	N	N	N	N		N	100200	-2800	5	-2.72	636694000	6343	19.01	100500	101900	99800	133900	72100	103000	100376.60	7.97	12	973	109266	106132	103666	100532	98066	104900	99300	50	30900	500	72100	100	1	10000000	10020	26.82	2.89	12	0.06	3736.00	34714.00	299500	20230410	-66.54	96200	20231101	4.16	299500	-66.54	20230410	96200	4.16	20231101	299500	-66.54	20230410	96200	4.16	20231101	1.46	N	278280	500	50 억		796797	N	N	33	N	00	N
121	20231110	091005	57	100.00	KSQ150		화학	N	N	N	N		N	101000	-2000	5	-1.94	224634200	2235	6.70	100500	101400	99800	133900	72100	103000	100505.24	7.97	12	23	109266	106132	103666	100532	98066	104900	99300	50	30900	500	72100	100	1	10000000	10100	27.03	2.91	12	0.02	3736.00	34714.00	299500	20230410	-66.28	96200	20231101	4.99	299500	-66.28	20230410	96200	4.99	20231101	299500	-66.28	20230410	96200	4.99	20231101	1.46	N	278280	500	50 억		796797	N	N	33	N	00	N
122	20231109	160959	57	100.00	KSQ150		화학	N	N	N	N		N	103000	-2400	5	-2.28	3418197300	33191	79.57	106300	106800	101200	137000	73800	105400	102985.66	8.08	0	-4663	108800	107100	105400	103700	102000	107950	104550	50	31600	500	73780	100	1	10000000	10300	27.57	2.97	12	0.33	3736.00	34714.00	299500	20230410	-65.61	96200	20231101	7.07	299500	-65.61	20230410	96200	7.07	20231101	299500	-65.61	20230410	96200	7.07	20231101	1.45	N	278280	500	50 억		808299	N	N	33	N	00	N
123	20231109	150958	57	100.00	KSQ150		화학	N	N	N	N		N	103100	-2300	5	-2.18	2997873400	29119	69.81	106300	106800	101200	137000	73800	105400	102952.48	8.08	0	-3711	108800	107100	105400	103700	102000	107950	104550	50	31600	500	73780	100	1	10000000	10310	27.60	2.97	12	0.29	3736.00	34714.00	299500	20230410	-65.58	96200	20231101	7.17	299500	-65.58	20230410	96200	7.17	20231101	299500	-65.58	20230410	96200	7.17	20231101	1.45	N	278280	500	50 억		808299	N	N	593	N	00	N
124	20231109	140954	57	100.00	KSQ150		화학	N	N	N	N		N	103000	-2400	5	-2.28	2634147700	25595	61.36	106300	106800	101200	137000	73800	105400	102916.50	8.08	0	-3669	108800	107100	105400	103700	102000	107950	104550	50	31600	500	73780	100	1	10000000	10300	27.57	2.97	12	0.26	3736.00	34714.00	299500	20230410	-65.61	96200	20231101	7.07	299500	-65.61	20230410	96200	7.07	20231101	299500	-65.61	20230410	96200	7.07	20231101	1.45	N	278280	500	50 억		808299	N	N	593	N	00	N
125	20231109	130957	57	100.00	KSQ150		화학	N	N	N	N		N	102400	-3000	5	-2.85	2316612000	22502	53.95	106300	106800	101200	137000	73800	105400	102951.38	8.08	0	-4156	108800	107100	105400	103700	102000	107950	104550	50	31600	500	73780	100	1	10000000	10240	27.41	2.95	12	0.23	3736.00	34714.00	299500	20230410	-65.81	96200	20231101	6.44	299500	-65.81	20230410	96200	6.44	20231101	299500	-65.81	20230410	96200	6.44	20231101	1.45	N	278280	500	50 억		808299	N	N	593	N	00	N
126	20231109	121001	57	100.00	KSQ150		화학	N	N	N	N		N	102700	-2700	5	-2.56	2093506700	20322	48.72	106300	106800	101200	137000	73800	105400	103016.77	8.08	0	-4290	108800	107100	105400	103700	102000	107950	104550	50	31600	500	73780	100	1	10000000	10270	27.49	2.96	12	0.20	3736.00	34714.00	299500	20230410	-65.71	96200	20231101	6.76	299500	-65.71	20230410	96200	6.76	20231101	299500	-65.71	20230410	96200	6.76	20231101	1.45	N	278280	500	50 억		808299	N	N	593	N	00	N
127	20231109	110957	57	100.00	KSQ150		화학	N	N	N	N		N	102400	-3000	5	-2.85	1842123400	17869	42.84	106300	106800	101200	137000	73800	105400	103090.46	8.08	0	-4326	108800	107100	105400	103700	102000	107950	104550	50	31600	500	73780	100	1	10000000	10240	27.41	2.95	12	0.18	3736.00	34714.00	299500	20230410	-65.81	96200	20231101	6.44	299500	-65.81	20230410	96200	6.44	20231101	299500	-65.81	20230410	96200	6.44	20231101	1.45	N	278280	500	50 억		808299	N	N	593	N	00	N
128	20231109	100951	57	100.00	KSQ150		화학	N	N	N	N		N	101600	-3800	5	-3.61	1408550100	13635	32.69	106300	106800	101600	137000	73800	105400	103304.00	8.08	0	-5898	108800	107100	105400	103700	102000	107950	104550	50	31600	500	73780	100	1	10000000	10160	27.19	2.93	12	0.14	3736.00	34714.00	299500	20230410	-66.08	96200	20231101	5.61	299500	-66.08	20230410	96200	5.61	20231101	299500	-66.08	20230410	96200	5.61	20231101	1.45	N	278280	500	50 억		808299	N	N	593	N	00	N
129	20231109	090959	57	100.00	KSQ150		화학	N	N	N	N		N	102800	-2600	5	-2.47	187540500	1805	4.33	106300	106800	102600	137000	73800	105400	103900.55	8.08	0	-725	108800	107100	105400	103700	102000	107950	104550	50	31600	500	73780	100	1	10000000	10280	27.52	2.96	12	0.02	3736.00	34714.00	299500	20230410	-65.68	96200	20231101	6.86	299500	-65.68	20230410	96200	6.86	20231101	299500	-65.68	20230410	96200	6.86	20231101	1.45	N	278280	500	50 억		808299	N	N	593	N	00	N
130	20231108	160950	57	100.00	KSQ150		화학	N	N	N	N		N	105400	1500	2	1.44	4388141000	41533	61.49	104800	107100	103700	135000	72800	103900	105659.25	7.88	-120	3799	116233	110066	106333	100166	96433	108200	98300	50	31100	500	72730	100	1	10000000	10540	28.21	3.04	12	0.42	3736.00	34714.00	299500	20230410	-64.81	96200	20231101	9.56	299500	-64.81	20230410	96200	9.56	20231101	299500	-64.81	20230410	96200	9.56	20231101	1.40	N	278280	500	50 억		788329	N	N	593	N	00	N
131	20231108	150955	57	100.00	KSQ150		화학	N	N	N	N		N	104400	500	2	0.48	4081438700	38613	57.17	104800	107100	103700	135000	72800	103900	105706.58	7.88	-120	3607	116233	110066	106333	100166	96433	108200	98300	50	31100	500	72730	100	1	10000000	10440	27.94	3.01	12	0.39	3736.00	34714.00	299500	20230410	-65.14	96200	20231101	8.52	299500	-65.14	20230410	96200	8.52	20231101	299500	-65.14	20230410	96200	8.52	20231101	1.40	N	278280	500	50 억		788329	N	N	2559	N	00	N
132	20231108	140949	57	100.00	KSQ150		화학	N	N	N	N		N	106200	2300	2	2.21	3495483300	33031	48.91	104800	107100	103700	135000	72800	103900	105831.11	7.88	-120	3812	116233	110066	106333	100166	96433	108200	98300	50	31100	500	72730	100	1	10000000	10620	28.43	3.06	12	0.33	3736.00	34714.00	299500	20230410	-64.54	96200	20231101	10.40	299500	-64.54	20230410	96200	10.40	20231101	299500	-64.54	20230410	96200	10.40	20231101	1.40	N	278280	500	50 억		788329	N	N	2559	N	00	N
133	20231108	130946	57	100.00	KSQ150		화학	N	N	N	N		N	106300	2400	2	2.31	2837372200	26841	39.74	104800	107100	103700	135000	72800	103900	105718.23	7.88	-120	1927	116233	110066	106333	100166	96433	108200	98300	50	31100	500	72730	100	1	10000000	10630	28.45	3.06	12	0.27	3736.00	34714.00	299500	20230410	-64.51	96200	20231101	10.50	299500	-64.51	20230410	96200	10.50	20231101	299500	-64.51	20230410	96200	10.50	20231101	1.40	N	278280	500	50 억		788329	N	N	2559	N	00	N
134	20231108	120943	57	100.00	KSQ150		화학	N	N	N	N		N	106600	2700	2	2.60	2400609600	22734	33.66	104800	107100	103700	135000	72800	103900	105604.26	7.88	-120	2288	116233	110066	106333	100166	96433	108200	98300	50	31100	500	72730	100	1	10000000	10660	28.53	3.07	12	0.23	3736.00	34714.00	299500	20230410	-64.41	96200	20231101	10.81	299500	-64.41	20230410	96200	10.81	20231101	299500	-64.41	20230410	96200	10.81	20231101	1.40	N	278280	500	50 억		788329	N	N	2559	N	00	N
135	20231108	110951	57	100.00	KSQ150		화학	N	N	N	N		N	106200	2300	2	2.21	1887566500	17915	26.53	104800	107100	103700	135000	72800	103900	105371.88	7.88	-120	2627	116233	110066	106333	100166	96433	108200	98300	50	31100	500	72730	100	1	10000000	10620	28.43	3.06	12	0.18	3736.00	34714.00	299500	20230410	-64.54	96200	20231101	10.40	299500	-64.54	20230410	96200	10.40	20231101	299500	-64.54	20230410	96200	10.40	20231101	1.40	N	278280	500	50 억		788329	N	N	2559	N	00	N
136	20231108	100949	57	100.00	KSQ150		화학	N	N	N	N		N	105700	1800	2	1.73	1006691200	9586	14.19	104800	106200	103700	135000	72800	103900	105030.50	7.88	-120	440	116233	110066	106333	100166	96433	108200	98300	50	31100	500	72730	100	1	10000000	10570	28.29	3.04	12	0.10	3736.00	34714.00	299500	20230410	-64.71	96200	20231101	9.88	299500	-64.71	20230410	96200	9.88	20231101	299500	-64.71	20230410	96200	9.88	20231101	1.40	N	278280	500	50 억		788329	N	N	2559	N	00	N
137	20231108	090946	57	100.00	KSQ150		화학	N	N	N	N		N	104700	800	2	0.77	316007700	2997	4.44	104800	106200	104700	135000	72800	103900	105503.40	7.88	-120	-471	116233	110066	106333	100166	96433	108200	98300	50	31100	500	72730	100	1	10000000	10470	28.02	3.02	12	0.03	3736.00	34714.00	299500	20230410	-65.04	96200	20231101	8.84	299500	-65.04	20230410	96200	8.84	20231101	299500	-65.04	20230410	96200	8.84	20231101	1.40	N	278280	500	50 억		788329	N	N	2559	N	00	N
138	20231107	160948	57	100.00	KSQ150		화학	N	N	N	N		N	103900	-8600	5	-7.64	7066896900	66556	43.32	112200	112500	102600	146200	78800	112500	106179.99	7.94	-109	-1668	119633	116066	110433	106866	101233	117850	108650	50	33700	500	78750	100	1	10000000	10390	27.81	2.99	12	0.67	3736.00	34714.00	299500	20230410	-65.31	96200	20231101	8.00	299500	-65.31	20230410	96200	8.00	20231101	299500	-65.31	20230410	96200	8.00	20231101	1.41	N	278280	500	50 억		793709	N	N	2559	N	00	N
139	20231107	150952	57	100.00	KSQ150		화학	N	N	N	N		N	104400	-8100	5	-7.20	6739909200	63413	41.28	112200	112500	102600	146200	78800	112500	106285.82	7.94	-109	-1835	119633	116066	110433	106866	101233	117850	108650	50	33700	500	78750	100	1	10000000	10440	27.94	3.01	12	0.63	3736.00	34714.00	299500	20230410	-65.14	96200	20231101	8.52	299500	-65.14	20230410	96200	8.52	20231101	299500	-65.14	20230410	96200	8.52	20231101	1.41	N	278280	500	50 억		793709	N	N	5180	N	00	N
140	20231107	140952	57	100.00	KSQ150		화학	N	N	N	N		N	103400	-9100	5	-8.09	5994150300	56223	36.60	112200	112500	102600	146200	78800	112500	106613.74	7.94	-109	-1861	119633	116066	110433	106866	101233	117850	108650	50	33700	500	78750	100	1	10000000	10340	27.68	2.98	12	0.56	3736.00	34714.00	299500	20230410	-65.48	96200	20231101	7.48	299500	-65.48	20230410	96200	7.48	20231101	299500	-65.48	20230410	96200	7.48	20231101	1.41	N	278280	500	50 억		793709	N	N	5180	N	00	N
141	20231107	130952	57	100.00	KSQ150		화학	N	N	N	N		N	103200	-9300	5	-8.27	5410679300	50576	32.92	112200	112500	102600	146200	78800	112500	106981.05	7.94	-109	-2484	119633	116066	110433	106866	101233	117850	108650	50	33700	500	78750	100	1	10000000	10320	27.62	2.97	12	0.51	3736.00	34714.00	299500	20230410	-65.54	96200	20231101	7.28	299500	-65.54	20230410	96200	7.28	20231101	299500	-65.54	20230410	96200	7.28	20231101	1.41	N	278280	500	50 억		793709	N	N	5180	N	00	N
142	20231107	120947	57	100.00	KSQ150		화학	N	N	N	N		N	103200	-9300	5	-8.27	4609785500	42821	27.87	112200	112500	103200	146200	78800	112500	107652.34	7.94	-109	-3172	119633	116066	110433	106866	101233	117850	108650	50	33700	500	78750	100	1	10000000	10320	27.62	2.97	12	0.43	3736.00	34714.00	299500	20230410	-65.54	96200	20231101	7.28	299500	-65.54	20230410	96200	7.28	20231101	299500	-65.54	20230410	96200	7.28	20231101	1.41	N	278280	500	50 억		793709	N	N	5180	N	00	N
143	20231107	110947	57	100.00	KSQ150		화학	N	N	N	N		N	106600	-5900	5	-5.24	3601129400	33210	21.62	112200	112500	106300	146200	78800	112500	108434.97	7.94	-109	-656	119633	116066	110433	106866	101233	117850	108650	50	33700	500	78750	100	1	10000000	10660	28.53	3.07	12	0.33	3736.00	34714.00	299500	20230410	-64.41	96200	20231101	10.81	299500	-64.41	20230410	96200	10.81	20231101	299500	-64.41	20230410	96200	10.81	20231101	1.41	N	278280	500	50 억		793709	N	N	5180	N	00	N
144	20231107	100959	57	100.00	KSQ150		화학	N	N	N	N		N	106800	-5700	5	-5.07	2917738900	26815	17.45	112200	112500	106700	146200	78800	112500	108809.82	7.94	-109	1043	119633	116066	110433	106866	101233	117850	108650	50	33700	500	78750	100	1	10000000	10680	28.59	3.08	12	0.27	3736.00	34714.00	299500	20230410	-64.34	96200	20231101	11.02	299500	-64.34	20230410	96200	11.02	20231101	299500	-64.34	20230410	96200	11.02	20231101	1.41	N	278280	500	50 억		793709	N	N	5180	N	00	N
145	20231107	090935	57	100.00	KSQ150		화학	N	N	N	N		N	108700	-3800	5	-3.38	1009837800	9224	6.00	112200	112500	107500	146200	78800	112500	109479.05	7.94	-109	2036	119633	116066	110433	106866	101233	117850	108650	50	33700	500	78750	100	1	10000000	10870	29.10	3.13	12	0.09	3736.00	34714.00	299500	20230410	-63.71	96200	20231101	12.99	299500	-63.71	20230410	96200	12.99	20231101	299500	-63.71	20230410	96200	12.99	20231101	1.41	N	278280	500	50 억		793709	N	N	5180	N	00	N
146	20231106	160925	57	100.00	KSQ150		화학	N	N	N	N		N	112500	10300	2	10.08	16944095100	152976	362.05	106700	114000	104800	132800	71600	102200	110757.34	7.75	-108	14692	105733	103966	101533	99766	97333	102750	98550	50	30600	500	71540	100	1	10000000	11250	30.11	3.24	12	1.53	3736.00	34714.00	299500	20230410	-62.44	96200	20231101	16.94	299500	-62.44	20230410	96200	16.94	20231101	299500	-62.44	20230410	96200	16.94	20231101	1.41	Y	278280	500	50 억		775471	N	N	5180	N	00	N
147	20231106	150932	57	100.00	KSQ150		화학	N	N	N	N		N	112500	10300	2	10.08	16357323000	147755	349.69	106700	114000	104800	132800	71600	102200	110705.72	7.75	-108	13044	105733	103966	101533	99766	97333	102750	98550	50	30600	500	71540	100	1	10000000	11250	30.11	3.24	12	1.48	3736.00	34714.00	299500	20230410	-62.44	96200	20231101	16.94	299500	-62.44	20230410	96200	16.94	20231101	299500	-62.44	20230410	96200	16.94	20231101	1.41	Y	278280	500	50 억		775471	N	N	4449	N	00	N
148	20231106	140927	57	100.00	KSQ150		화학	N	N	N	N		N	111800	9600	2	9.39	14107287800	127680	302.18	106700	114000	104800	132800	71600	102200	110489.41	7.75	-108	4091	105733	103966	101533	99766	97333	102750	98550	50	30600	500	71540	100	1	10000000	11180	29.93	3.22	12	1.28	3736.00	34714.00	299500	20230410	-62.67	96200	20231101	16.22	299500	-62.67	20230410	96200	16.22	20231101	299500	-62.67	20230410	96200	16.22	20231101	1.41	Y	278280	500	50 억		775471	N	N	4449	N	00	N
149	20231106	130935	57	100.00	KSQ150		화학	N	N	N	N		N	110600	8400	2	8.22	12853520400	116457	275.62	106700	114000	104800	132800	71600	102200	110371.39	7.75	-108	303	105733	103966	101533	99766	97333	102750	98550	50	30600	500	71540	100	1	10000000	11060	29.60	3.19	12	1.16	3736.00	34714.00	299500	20230410	-63.07	96200	20231101	14.97	299500	-63.07	20230410	96200	14.97	20231101	299500	-63.07	20230410	96200	14.97	20231101	1.41	Y	278280	500	50 억		775471	N	N	4449	N	00	N
150	20231106	120933	57	100.00	KSQ150		화학	N	N	N	N		N	110900	8700	2	8.51	11742303500	106364	251.73	106700	114000	104800	132800	71600	102200	110397.35	7.75	-108	-2054	105733	103966	101533	99766	97333	102750	98550	50	30600	500	71540	100	1	10000000	11090	29.68	3.19	12	1.06	3736.00	34714.00	299500	20230410	-62.97	96200	20231101	15.28	299500	-62.97	20230410	96200	15.28	20231101	299500	-62.97	20230410	96200	15.28	20231101	1.41	Y	278280	500	50 억		775471	N	N	4449	N	00	N
151	20231106	110930	57	100.00	KSQ150		화학	N	N	N	N		N	112800	10600	2	10.37	8351071700	76331	180.65	106700	113500	104800	132800	71600	102200	109406.03	7.75	-108	456	105733	103966	101533	99766	97333	102750	98550	50	30600	500	71540	100	1	10000000	11280	30.19	3.25	12	0.76	3736.00	34714.00	299500	20230410	-62.34	96200	20231101	17.26	299500	-62.34	20230410	96200	17.26	20231101	299500	-62.34	20230410	96200	17.26	20231101	1.41	Y	278280	500	50 억		775471	N	N	4449	N	00	N
152	20231106	100905	57	100.00	KSQ150		화학	N	N	N	N		N	109500	7300	2	7.14	4547965100	42017	99.44	106700	111000	104800	132800	71600	102200	108241.07	7.75	-108	3929	105733	103966	101533	99766	97333	102750	98550	50	30600	500	71540	100	1	10000000	10950	29.31	3.15	12	0.42	3736.00	34714.00	299500	20230410	-63.44	96200	20231101	13.83	299500	-63.44	20230410	96200	13.83	20231101	299500	-63.44	20230410	96200	13.83	20231101	1.41	Y	278280	500	50 억		775471	N	N	4449	N	00	N
153	20231106	090930	57	100.00	KSQ150		화학	N	N	N	N		N	110100	7900	2	7.73	2283132400	20943	49.57	106700	111000	106500	132800	71600	102200	109016.49	7.75	-108	7492	105733	103966	101533	99766	97333	102750	98550	50	30600	500	71540	100	1	10000000	11010	29.47	3.17	12	0.21	3736.00	34714.00	299500	20230410	-63.24	96200	20231101	14.45	299500	-63.24	20230410	96200	14.45	20231101	299500	-63.24	20230410	96200	14.45	20231101	1.41	Y	278280	500	50 억		775471	N	N	4449	N	00	N
154	20231103	160919	57	100.00	KSQ150		화학	N	N	N	N		N	102200	1100	2	1.09	4219222300	41552	91.84	102800	103300	99100	131400	70800	101100	101539.92	7.78	-144	6111	103166	102132	100266	99232	97366	102650	99750	50	30300	500	70770	100	1	10000000	10220	27.36	2.94	12	0.42	3736.00	34714.00	299500	20230410	-65.88	96200	20231101	6.24	299500	-65.88	20230410	96200	6.24	20231101	299500	-65.88	20230410	96200	6.24	20231101	1.42	Y	278280	500	50 억		777996	N	N	4449	N	00	N
155	20231103	150914	57	100.00	KSQ150		화학	N	N	N	N		N	102300	1200	2	1.19	4086819800	40256	88.98	102800	103300	99100	131400	70800	101100	101520.76	7.78	-144	5796	103166	102132	100266	99232	97366	102650	99750	50	30300	500	70770	100	1	10000000	10230	27.38	2.95	12	0.40	3736.00	34714.00	299500	20230410	-65.84	96200	20231101	6.34	299500	-65.84	20230410	96200	6.34	20231101	299500	-65.84	20230410	96200	6.34	20231101	1.42	Y	278280	500	50 억		777996	N	N	3631	N	00	N
156	20231103	140915	57	100.00	KSQ150		화학	N	N	N	N		N	102700	1600	2	1.58	3692576300	36403	80.46	102800	103300	99100	131400	70800	101100	101436.04	7.78	-144	5822	103166	102132	100266	99232	97366	102650	99750	50	30300	500	70770	100	1	10000000	10270	27.49	2.96	12	0.36	3736.00	34714.00	299500	20230410	-65.71	96200	20231101	6.76	299500	-65.71	20230410	96200	6.76	20231101	299500	-65.71	20230410	96200	6.76	20231101	1.42	Y	278280	500	50 억		777996	N	N	3631	N	00	N
157	20231103	130915	57	100.00	KSQ150		화학	N	N	N	N		N	102400	1300	2	1.29	3185804700	31444	69.50	102800	103300	99100	131400	70800	101100	101316.78	7.78	-144	4038	103166	102132	100266	99232	97366	102650	99750	50	30300	500	70770	100	1	10000000	10240	27.41	2.95	12	0.31	3736.00	34714.00	299500	20230410	-65.81	96200	20231101	6.44	299500	-65.81	20230410	96200	6.44	20231101	299500	-65.81	20230410	96200	6.44	20231101	1.42	Y	278280	500	50 억		777996	N	N	3631	N	00	N
158	20231103	120913	57	100.00	KSQ150		화학	N	N	N	N		N	102700	1600	2	1.58	2866636600	28327	62.61	102800	103300	99100	131400	70800	101100	101198.03	7.78	-144	3912	103166	102132	100266	99232	97366	102650	99750	50	30300	500	70770	100	1	10000000	10270	27.49	2.96	12	0.28	3736.00	34714.00	299500	20230410	-65.71	96200	20231101	6.76	299500	-65.71	20230410	96200	6.76	20231101	299500	-65.71	20230410	96200	6.76	20231101	1.42	Y	278280	500	50 억		777996	N	N	3631	N	00	N
159	20231103	110922	57	100.00	KSQ150		화학	N	N	N	N		N	102100	1000	2	0.99	2356158500	23355	51.62	102800	103300	99100	131400	70800	101100	100884.54	7.78	-144	1903	103166	102132	100266	99232	97366	102650	99750	50	30300	500	70770	100	1	10000000	10210	27.33	2.94	12	0.23	3736.00	34714.00	299500	20230410	-65.91	96200	20231101	6.13	299500	-65.91	20230410	96200	6.13	20231101	299500	-65.91	20230410	96200	6.13	20231101	1.42	Y	278280	500	50 억		777996	N	N	3631	N	00	N
160	20231103	100903	57	100.00	KSQ150		화학	N	N	N	N		N	100400	-700	5	-0.69	1576468700	15691	34.68	102800	103300	99100	131400	70800	101100	100469.61	7.78	-144	-2397	103166	102132	100266	99232	97366	102650	99750	50	30300	500	70770	100	1	10000000	10040	26.87	2.89	12	0.16	3736.00	34714.00	299500	20230410	-66.48	96200	20231101	4.37	299500	-66.48	20230410	96200	4.37	20231101	299500	-66.48	20230410	96200	4.37	20231101	1.42	Y	278280	500	50 억		777996	N	N	3631	N	00	N
161	20231103	090909	57	100.00	KSQ150		화학	N	N	N	N		N	100600	-500	5	-0.49	415543600	4063	8.98	102800	103300	100600	131400	70800	101100	102275.07	7.78	-144	-753	103166	102132	100266	99232	97366	102650	99750	50	30300	500	70770	100	1	10000000	10060	26.93	2.90	12	0.04	3736.00	34714.00	299500	20230410	-66.41	96200	20231101	4.57	299500	-66.41	20230410	96200	4.57	20231101	299500	-66.41	20230410	96200	4.57	20231101	1.42	Y	278280	500	50 억		777996	N	N	3631	N	00	N
162	20231102	160908	57	100.00	KSQ150		화학	N	N	N	N		N	101100	4000	2	4.12	4482586300	44653	96.48	98400	101300	98400	126200	68000	97100	100404.67	7.67	26	15676	102233	99666	97933	95366	93633	98800	94500	50	29100	500	67970	100	1	10000000	10110	27.06	2.91	12	0.45	3736.00	34714.00	299500	20230410	-66.24	96200	20231101	5.09	299500	-66.24	20230410	96200	5.09	20231101	299500	-66.24	20230410	96200	5.09	20231101	1.43	Y	278280	500	50 억		766633	N	N	3631	N	00	N
163	20231102	150919	57	100.00	KSQ150		화학	N	N	N	N		N	100900	3800	2	3.91	4085324700	40724	87.99	98400	101200	98400	126200	68000	97100	100336.37	7.67	26	13986	102233	99666	97933	95366	93633	98800	94500	50	29100	500	67970	100	1	10000000	10090	27.01	2.91	12	0.41	3736.00	34714.00	299500	20230410	-66.31	96200	20231101	4.89	299500	-66.31	20230410	96200	4.89	20231101	299500	-66.31	20230410	96200	4.89	20231101	1.43	Y	278280	500	50 억		766633	N	N	3122	N	00	N
164	20231102	140905	57	100.00	KSQ150		화학	N	N	N	N		N	100700	3600	2	3.71	3471154300	34626	74.81	98400	101200	98400	126200	68000	97100	100268.92	7.67	26	10507	102233	99666	97933	95366	93633	98800	94500	50	29100	500	67970	100	1	10000000	10070	26.95	2.90	12	0.35	3736.00	34714.00	299500	20230410	-66.38	96200	20231101	4.68	299500	-66.38	20230410	96200	4.68	20231101	299500	-66.38	20230410	96200	4.68	20231101	1.43	Y	278280	500	50 억		766633	N	N	3122	N	00	N
165	20231102	130908	57	100.00	KSQ150		화학	N	N	N	N		N	100400	3300	2	3.40	2721271800	27182	58.73	98400	101200	98400	126200	68000	97100	100139.74	7.67	26	7129	102233	99666	97933	95366	93633	98800	94500	50	29100	500	67970	100	1	10000000	10040	26.87	2.89	12	0.27	3736.00	34714.00	299500	20230410	-66.48	96200	20231101	4.37	299500	-66.48	20230410	96200	4.37	20231101	299500	-66.48	20230410	96200	4.37	20231101	1.43	Y	278280	500	50 억		766633	N	N	3122	N	00	N
166	20231102	120906	57	100.00	KSQ150		화학	N	N	N	N		N	100000	2900	2	2.99	2334083600	23320	50.38	98400	101200	98400	126200	68000	97100	100120.30	7.67	26	6045	102233	99666	97933	95366	93633	98800	94500	50	29100	500	67970	100	1	10000000	10000	26.77	2.88	12	0.23	3736.00	34714.00	299500	20230410	-66.61	96200	20231101	3.95	299500	-66.61	20230410	96200	3.95	20231101	299500	-66.61	20230410	96200	3.95	20231101	1.43	Y	278280	500	50 억		766633	N	N	3122	N	00	N
167	20231102	110903	57	100.00	KSQ150		화학	N	N	N	N		N	100300	3200	2	3.30	2020217500	20182	43.60	98400	101200	98400	126200	68000	97100	100135.92	7.67	26	5960	102233	99666	97933	95366	93633	98800	94500	50	29100	500	67970	100	1	10000000	10030	26.85	2.89	12	0.20	3736.00	34714.00	299500	20230410	-66.51	96200	20231101	4.26	299500	-66.51	20230410	96200	4.26	20231101	299500	-66.51	20230410	96200	4.26	20231101	1.43	Y	278280	500	50 억		766633	N	N	3122	N	00	N
168	20231102	100905	57	100.00	KSQ150		화학	N	N	N	N		N	99800	2700	2	2.78	1008912800	10125	21.88	98400	100500	98400	126200	68000	97100	99707.25	7.67	26	1981	102233	99666	97933	95366	93633	98800	94500	50	29100	500	67970	100	1	10000000	9980	26.71	2.87	12	0.10	3736.00	34714.00	299500	20230410	-66.68	96200	20231101	3.74	299500	-66.68	20230410	96200	3.74	20231101	299500	-66.68	20230410	96200	3.74	20231101	1.43	Y	278280	500	50 억		766633	N	N	3122	N	00	N
169	20231102	090911	57	100.00	KSQ150		화학	N	N	N	N		N	100300	3200	2	3.30	366848000	3696	7.99	98400	100400	98400	126200	68000	97100	99404.43	7.67	26	1444	102233	99666	97933	95366	93633	98800	94500	50	29100	500	67970	100	1	10000000	10030	26.85	2.89	12	0.04	3736.00	34714.00	299500	20230410	-66.51	96200	20231101	4.26	299500	-66.51	20230410	96200	4.26	20231101	299500	-66.51	20230410	96200	4.26	20231101	1.43	Y	278280	500	50 억		766633	N	N	3122	N	00	N
170	20231101	160902	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	97100	-1700	5	-1.72	4480558200	45934	141.37	98900	100500	96200	128400	69200	98800	97544.02	7.66	-108	-3039	104333	101566	99733	96966	95133	100650	96050	50	29600	500	69160	100	1	10000000	9710	25.99	2.80	12	0.46	3736.00	34714.00	299500	20230410	-67.58	96200	20231101	0.94	299500	-67.58	20230410	96200	0.94	20231101	299500	-67.58	20230410	96200	0.94	20231101	1.45	Y	278280	500	50 억		765983	N	N	3122	N	00	N
171	20231101	150903	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	96600	-2200	5	-2.23	4332499600	44406	136.67	98900	100500	96200	128400	69200	98800	97565.64	7.66	-108	-3199	104333	101566	99733	96966	95133	100650	96050	50	29600	500	69160	100	1	10000000	9660	25.86	2.78	12	0.44	3736.00	34714.00	299500	20230410	-67.75	96200	20231101	0.42	299500	-67.75	20230410	96200	0.42	20231101	299500	-67.75	20230410	96200	0.42	20231101	1.45	Y	278280	500	50 억		765983	N	N	4446	N	00	N
172	20231101	140855	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	97100	-1700	5	-1.72	3767922900	38568	118.70	98900	100500	96200	128400	69200	98800	97695.57	7.66	-108	-3611	104333	101566	99733	96966	95133	100650	96050	50	29600	500	69160	100	1	10000000	9710	25.99	2.80	12	0.39	3736.00	34714.00	299500	20230410	-67.58	96200	20231101	0.94	299500	-67.58	20230410	96200	0.94	20231101	299500	-67.58	20230410	96200	0.94	20231101	1.45	Y	278280	500	50 억		765983	N	N	4446	N	00	N
173	20231101	130902	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	97200	-1600	5	-1.62	3330357300	34076	104.88	98900	100500	96200	128400	69200	98800	97733.22	7.66	-108	-4836	104333	101566	99733	96966	95133	100650	96050	50	29600	500	69160	100	1	10000000	9720	26.02	2.80	12	0.34	3736.00	34714.00	299500	20230410	-67.55	96200	20231101	1.04	299500	-67.55	20230410	96200	1.04	20231101	299500	-67.55	20230410	96200	1.04	20231101	1.45	Y	278280	500	50 억		765983	N	N	4446	N	00	N
174	20231101	120922	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	97700	-1100	5	-1.11	2604878800	26622	81.94	98900	100500	96200	128400	69200	98800	97846.85	7.66	-108	383	104333	101566	99733	96966	95133	100650	96050	50	29600	500	69160	100	1	10000000	9770	26.15	2.81	12	0.27	3736.00	34714.00	299500	20230410	-67.38	96200	20231101	1.56	299500	-67.38	20230410	96200	1.56	20231101	299500	-67.38	20230410	96200	1.56	20231101	1.45	Y	278280	500	50 억		765983	N	N	4446	N	00	N
175	20231101	110930	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	97100	-1700	5	-1.72	2187658100	22314	68.68	98900	100500	97100	128400	69200	98800	98039.71	7.66	-108	-481	104333	101566	99733	96966	95133	100650	96050	50	29600	500	69160	100	1	10000000	9710	25.99	2.80	12	0.22	3736.00	34714.00	299500	20230410	-67.58	97100	20231101	0.00	299500	-67.58	20230410	97100	0.00	20231101	299500	-67.58	20230410	97100	0.00	20231101	1.45	Y	278280	500	50 억		765983	N	N	4446	N	00	N
176	20231101	100916	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	98800	0	3	0.00	770072200	7761	23.89	98900	100500	97500	128400	69200	98800	99223.32	7.66	-108	152	104333	101566	99733	96966	95133	100650	96050	50	29600	500	69160	100	1	10000000	9880	26.45	2.85	12	0.08	3736.00	34714.00	299500	20230410	-67.01	97500	20231101	1.33	299500	-67.01	20230410	97500	1.33	20231101	299500	-67.01	20230410	97500	1.33	20231101	1.45	Y	278280	500	50 억		765983	N	N	4446	N	00	N
177	20231101	090917	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	99800	1000	2	1.01	180595800	1822	5.61	98900	100000	97500	128400	69200	98800	99119.54	7.66	-108	601	104333	101566	99733	96966	95133	100650	96050	50	29600	500	69160	100	1	10000000	9980	26.71	2.87	12	0.02	3736.00	34714.00	299500	20230410	-66.68	97500	20231101	2.36	299500	-66.68	20230410	97500	2.36	20231101	299500	-66.68	20230410	97500	2.36	20231101	1.45	Y	278280	500	50 억		765983	N	N	4446	N	00	N