KissMeData/348370/price/prices-20240501.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	20240531	161229	57	100.00	KSQ150		화학	N	N	N	N		Y	293500	17000	2	6.15	396191626500	1381562	332.51	278000	293500	264500	359000	194000	276500	286761.43	8.35	0	-32896	304166	290332	282666	268832	261166	286500	265000	97	82500	500	199080	500	1	19357890	56815	-104.00	19.16	12	7.14	-2822.00	15316.00	394500	20240408	-25.60	49300	20231102	495.33	394500	-25.60	20240408	78800	272.46	20240104	394500	-25.60	20240408	49300	495.33	20231102	0.95	N	348370	500	96 억		1616377	N	N	12444	N	00	N
3	20240531	151230	57	100.00	KSQ150		화학	N	N	N	N		Y	287500	11000	2	3.98	159049803000	573236	137.97	278000	288500	264500	359000	194000	276500	277460.08	8.35	0	755	304166	290332	282666	268832	261166	286500	265000	97	82500	500	199080	500	1	19357890	55654	-101.88	18.77	12	2.96	-2822.00	15316.00	394500	20240408	-27.12	49300	20231102	483.16	394500	-27.12	20240408	78800	264.85	20240104	394500	-27.12	20240408	49300	483.16	20231102	0.95	N	348370	500	96 억		1616377	N	N	61	N	00	N
4	20240531	141228	57	100.00	KSQ150		화학	N	N	N	N		Y	284000	7500	2	2.71	141783227000	512729	123.40	278000	288500	264500	359000	194000	276500	276526.66	8.35	0	-3334	304166	290332	282666	268832	261166	286500	265000	97	82500	500	199080	500	1	19357890	54976	-100.64	18.54	12	2.65	-2822.00	15316.00	394500	20240408	-28.01	49300	20231102	476.06	394500	-28.01	20240408	78800	260.41	20240104	394500	-28.01	20240408	49300	476.06	20231102	0.95	N	348370	500	96 억		1616377	N	N	61	N	00	N
5	20240531	131232	57	100.00	KSQ150		화학	N	N	N	N		Y	285000	8500	2	3.07	130619196000	473369	113.93	278000	288500	264500	359000	194000	276500	275934.88	8.35	0	-13628	304166	290332	282666	268832	261166	286500	265000	97	82500	500	199080	500	1	19357890	55170	-100.99	18.61	12	2.45	-2822.00	15316.00	394500	20240408	-27.76	49300	20231102	478.09	394500	-27.76	20240408	78800	261.68	20240104	394500	-27.76	20240408	49300	478.09	20231102	0.95	N	348370	500	96 억		1616377	N	N	61	N	00	N
6	20240531	121233	57	100.00	KSQ150		화학	N	N	N	N		Y	284500	8000	2	2.89	119510373000	434293	104.53	278000	288500	264500	359000	194000	276500	275182.78	8.35	0	-20994	304166	290332	282666	268832	261166	286500	265000	97	82500	500	199080	500	1	19357890	55073	-100.82	18.58	12	2.24	-2822.00	15316.00	394500	20240408	-27.88	49300	20231102	477.08	394500	-27.88	20240408	78800	261.04	20240104	394500	-27.88	20240408	49300	477.08	20231102	0.95	N	348370	500	96 억		1616377	N	N	61	N	00	N
7	20240531	111231	57	100.00	KSQ150		화학	N	N	N	N		Y	278500	2000	2	0.72	88516402500	325073	78.24	278000	281500	264500	359000	194000	276500	272292.88	8.35	0	-6336	304166	290332	282666	268832	261166	286500	265000	97	82500	500	199080	500	1	19357890	53912	-98.69	18.18	12	1.68	-2822.00	15316.00	394500	20240408	-29.40	49300	20231102	464.91	394500	-29.40	20240408	78800	253.43	20240104	394500	-29.40	20240408	49300	464.91	20231102	0.95	N	348370	500	96 억		1616377	N	N	61	N	00	N
8	20240531	101224	57	100.00	KSQ150		화학	N	N	N	N		Y	270500	-6000	5	-2.17	76471760500	281068	67.65	278000	281500	264500	359000	194000	276500	272070.64	8.35	0	8808	304166	290332	282666	268832	261166	286500	265000	97	82500	500	199080	500	1	19357890	52363	-95.85	17.66	12	1.45	-2822.00	15316.00	394500	20240408	-31.43	49300	20231102	448.68	394500	-31.43	20240408	78800	243.27	20240104	394500	-31.43	20240408	49300	448.68	20231102	0.95	N	348370	500	96 억		1616377	N	N	61	N	00	N
9	20240531	091234	57	100.00	KSQ150		화학	N	N	N	N		Y	274500	-2000	5	-0.72	15751099000	56686	13.64	278000	281500	274000	359000	194000	276500	277873.47	8.35	0	-1206	304166	290332	282666	268832	261166	286500	265000	97	82500	500	199080	500	1	19357890	53137	-97.27	17.92	12	0.29	-2822.00	15316.00	394500	20240408	-30.42	49300	20231102	456.80	394500	-30.42	20240408	78800	248.35	20240104	394500	-30.42	20240408	49300	456.80	20231102	0.95	N	348370	500	96 억		1616377	N	N	61	N	00	N
10	20240530	161225	57	100.00	KSQ150		화학	N	N	N	N		Y	276500	-14500	5	-4.98	116603139000	411354	71.87	287500	296500	275000	378000	204000	291000	283474.28	8.36	0	25588	309666	300332	291166	281832	272666	295750	277250	95	87000	500	209520	500	1	19089312	52782	-97.98	18.05	12	2.15	-2822.00	15316.00	394500	20240408	-29.91	49300	20231102	460.85	394500	-29.91	20240408	78800	250.89	20240104	394500	-29.91	20240408	49300	460.85	20231102	0.95	N	348370	500	95 억		1596689	N	N	61	N	00	N
11	20240530	151225	57	100.00	KSQ150		화학	N	N	N	N		Y	277000	-14000	5	-4.81	110638639000	389816	68.10	287500	296500	275000	378000	204000	291000	283819.94	8.36	0	21775	309666	300332	291166	281832	272666	295750	277250	95	87000	500	209520	500	1	19089312	52877	-98.16	18.09	12	2.04	-2822.00	15316.00	394500	20240408	-29.78	49300	20231102	461.87	394500	-29.78	20240408	78800	251.52	20240104	394500	-29.78	20240408	49300	461.87	20231102	0.95	N	348370	500	95 억		1596689	N	N	2	N	00	N
12	20240530	141225	57	100.00	KSQ150		화학	N	N	N	N		Y	280000	-11000	5	-3.78	95454764000	335124	58.55	287500	296500	275500	378000	204000	291000	284831.38	8.36	0	16084	309666	300332	291166	281832	272666	295750	277250	95	87000	500	209520	500	1	19089312	53450	-99.22	18.28	12	1.76	-2822.00	15316.00	394500	20240408	-29.02	49300	20231102	467.95	394500	-29.02	20240408	78800	255.33	20240104	394500	-29.02	20240408	49300	467.95	20231102	0.95	N	348370	500	95 억		1596689	N	N	2	N	00	N
13	20240530	131226	57	100.00	KSQ150		화학	N	N	N	N		Y	281000	-10000	5	-3.44	81453482500	284802	49.76	287500	296500	277000	378000	204000	291000	285997.74	8.36	0	19153	309666	300332	291166	281832	272666	295750	277250	95	87000	500	209520	500	1	19089312	53641	-99.57	18.35	12	1.49	-2822.00	15316.00	394500	20240408	-28.77	49300	20231102	469.98	394500	-28.77	20240408	78800	256.60	20240104	394500	-28.77	20240408	49300	469.98	20231102	0.95	N	348370	500	95 억		1596689	N	N	2	N	00	N
14	20240530	121223	57	100.00	KSQ150		화학	N	N	N	N		Y	280000	-11000	5	-3.78	75127204500	262247	45.82	287500	296500	277000	378000	204000	291000	286472.37	8.36	0	19362	309666	300332	291166	281832	272666	295750	277250	95	87000	500	209520	500	1	19089312	53450	-99.22	18.28	12	1.37	-2822.00	15316.00	394500	20240408	-29.02	49300	20231102	467.95	394500	-29.02	20240408	78800	255.33	20240104	394500	-29.02	20240408	49300	467.95	20231102	0.95	N	348370	500	95 억		1596689	N	N	2	N	00	N
15	20240530	111225	57	100.00	KSQ150		화학	N	N	N	N		Y	278000	-13000	5	-4.47	63937274000	222205	38.82	287500	296500	277500	378000	204000	291000	287737.82	8.36	0	18171	309666	300332	291166	281832	272666	295750	277250	95	87000	500	209520	500	1	19089312	53068	-98.51	18.15	12	1.16	-2822.00	15316.00	394500	20240408	-29.53	49300	20231102	463.89	394500	-29.53	20240408	78800	252.79	20240104	394500	-29.53	20240408	49300	463.89	20231102	0.95	N	348370	500	95 억		1596689	N	N	2	N	00	N
16	20240530	101227	57	100.00	KSQ150		화학	N	N	N	N		Y	287500	-3500	5	-1.20	38886929000	133701	23.36	287500	296500	285500	378000	204000	291000	290849.78	8.36	0	9874	309666	300332	291166	281832	272666	295750	277250	95	87000	500	209520	500	1	19089312	54882	-101.88	18.77	12	0.70	-2822.00	15316.00	394500	20240408	-27.12	49300	20231102	483.16	394500	-27.12	20240408	78800	264.85	20240104	394500	-27.12	20240408	49300	483.16	20231102	0.95	N	348370	500	95 억		1596689	N	N	2	N	00	N
17	20240530	091227	57	100.00	KSQ150		화학	N	N	N	N		Y	295000	4000	2	1.37	14893172500	51105	8.93	287500	296500	285500	378000	204000	291000	291424.26	8.36	0	1840	309666	300332	291166	281832	272666	295750	277250	95	87000	500	209520	500	1	19089312	56313	-104.54	19.26	12	0.27	-2822.00	15316.00	394500	20240408	-25.22	49300	20231102	498.38	394500	-25.22	20240408	78800	274.37	20240104	394500	-25.22	20240408	49300	498.38	20231102	0.95	N	348370	500	95 억		1596689	N	N	2	N	00	N
18	20240529	161214	57	100.00	KSQ150		화학	N	N	N	N		Y	291000	-16000	5	-5.21	165004144500	567449	187.96	296000	300500	282000	399000	215000	307000	290780.21	8.22	0	11390	323000	315000	309000	301000	295000	312000	298000	95	92000	500	221040	500	1	19089312	55550	-103.12	19.00	12	2.97	-2822.00	15316.00	394500	20240408	-26.24	49300	20231102	490.26	394500	-26.24	20240408	78800	269.29	20240104	394500	-26.24	20240408	49300	490.26	20231102	0.97	N	348370	500	95 억		1569744	N	N	2	N	00	N
19	20240529	151216	57	100.00	KSQ150		화학	N	N	N	N		Y	287500	-19500	5	-6.35	157324446000	540900	179.17	296000	300500	282000	399000	215000	307000	290855.31	8.22	0	15660	323000	315000	309000	301000	295000	312000	298000	95	92000	500	221040	500	1	19089312	54882	-101.88	18.77	12	2.83	-2822.00	15316.00	394500	20240408	-27.12	49300	20231102	483.16	394500	-27.12	20240408	78800	264.85	20240104	394500	-27.12	20240408	49300	483.16	20231102	0.97	N	348370	500	95 억		1569744	N	N	37	N	00	N
20	20240529	141215	57	100.00	KSQ150		화학	N	N	N	N		Y	284000	-23000	5	-7.49	133206587500	456105	151.08	296000	300500	282500	399000	215000	307000	292050.82	8.22	0	4255	323000	315000	309000	301000	295000	312000	298000	95	92000	500	221040	500	1	19089312	54214	-100.64	18.54	12	2.39	-2822.00	15316.00	394500	20240408	-28.01	49300	20231102	476.06	394500	-28.01	20240408	78800	260.41	20240104	394500	-28.01	20240408	49300	476.06	20231102	0.97	N	348370	500	95 억		1569744	N	N	37	N	00	N
21	20240529	131218	57	100.00	KSQ150		화학	N	N	N	N		Y	289500	-17500	5	-5.70	113135347500	386015	127.86	296000	300500	286000	399000	215000	307000	293083.56	8.22	0	3849	323000	315000	309000	301000	295000	312000	298000	95	92000	500	221040	500	1	19089312	55264	-102.59	18.90	12	2.02	-2822.00	15316.00	394500	20240408	-26.62	49300	20231102	487.22	394500	-26.62	20240408	78800	267.39	20240104	394500	-26.62	20240408	49300	487.22	20231102	0.97	N	348370	500	95 억		1569744	N	N	37	N	00	N
22	20240529	121217	57	100.00	KSQ150		화학	N	N	N	N		Y	288000	-19000	5	-6.19	103033856000	351205	116.33	296000	300500	286000	399000	215000	307000	293370.47	8.22	0	-1134	323000	315000	309000	301000	295000	312000	298000	95	92000	500	221040	500	1	19089312	54977	-102.06	18.80	12	1.84	-2822.00	15316.00	394500	20240408	-27.00	49300	20231102	484.18	394500	-27.00	20240408	78800	265.48	20240104	394500	-27.00	20240408	49300	484.18	20231102	0.97	N	348370	500	95 억		1569744	N	N	37	N	00	N
23	20240529	111217	57	100.00	KSQ150		화학	N	N	N	N		Y	293000	-14000	5	-4.56	84683216500	287736	95.31	296000	300500	290000	399000	215000	307000	294306.52	8.22	0	10136	323000	315000	309000	301000	295000	312000	298000	95	92000	500	221040	500	1	19089312	55932	-103.83	19.13	12	1.51	-2822.00	15316.00	394500	20240408	-25.73	49300	20231102	494.32	394500	-25.73	20240408	78800	271.83	20240104	394500	-25.73	20240408	49300	494.32	20231102	0.97	N	348370	500	95 억		1569744	N	N	37	N	00	N
24	20240529	101210	57	100.00	KSQ150		화학	N	N	N	N		Y	291500	-15500	5	-5.05	69265162500	234855	77.79	296000	300500	290500	399000	215000	307000	294924.78	8.22	0	4820	323000	315000	309000	301000	295000	312000	298000	95	92000	500	221040	500	1	19089312	55645	-103.30	19.03	12	1.23	-2822.00	15316.00	394500	20240408	-26.11	49300	20231102	491.28	394500	-26.11	20240408	78800	269.92	20240104	394500	-26.11	20240408	49300	491.28	20231102	0.97	N	348370	500	95 억		1569744	N	N	37	N	00	N
25	20240529	091211	57	100.00	KSQ150		화학	N	N	N	N		Y	298500	-8500	5	-2.77	32863289000	110856	36.72	296000	300500	291500	399000	215000	307000	296445.49	8.22	0	14884	323000	315000	309000	301000	295000	312000	298000	95	92000	500	221040	500	1	19089312	56982	-105.78	19.49	12	0.58	-2822.00	15316.00	394500	20240408	-24.33	49300	20231102	505.48	394500	-24.33	20240408	78800	278.81	20240104	394500	-24.33	20240408	49300	505.48	20231102	0.97	N	348370	500	95 억		1569744	N	N	37	N	00	N
26	20240528	161207	57	100.00	KSQ150		화학	N	N	N	N		Y	307000	-3500	5	-1.13	91839213000	296524	49.87	313000	317000	303000	403500	217500	310500	309726.06	8.14	0	19738	357833	334166	319333	295666	280833	326750	288250	95	93000	500	223560	500	1	19089312	58604	-108.79	20.04	12	1.55	-2822.00	15316.00	394500	20240408	-22.18	49300	20231102	522.72	394500	-22.18	20240408	78800	289.59	20240104	394500	-22.18	20240408	49300	522.72	20231102	0.97	N	348370	500	95 억		1553284	N	N	37	N	00	N
27	20240528	151209	57	100.00	KSQ150		화학	N	N	N	N		Y	309000	-1500	5	-0.48	86463106500	279058	46.93	313000	317000	303000	403500	217500	310500	309839.17	8.14	0	18401	357833	334166	319333	295666	280833	326750	288250	95	93000	500	223560	500	1	19089312	58986	-109.50	20.17	12	1.46	-2822.00	15316.00	394500	20240408	-21.67	49300	20231102	526.77	394500	-21.67	20240408	78800	292.13	20240104	394500	-21.67	20240408	49300	526.77	20231102	0.97	N	348370	500	95 억		1553284	N	N	227	N	00	N
28	20240528	141213	57	100.00	KSQ150		화학	N	N	N	N		Y	310000	-500	5	-0.16	75839019500	244578	41.13	313000	317000	303000	403500	217500	310500	310081.10	8.14	0	13136	357833	334166	319333	295666	280833	326750	288250	95	93000	500	223560	500	1	19089312	59177	-109.85	20.24	12	1.28	-2822.00	15316.00	394500	20240408	-21.42	49300	20231102	528.80	394500	-21.42	20240408	78800	293.40	20240104	394500	-21.42	20240408	49300	528.80	20231102	0.97	N	348370	500	95 억		1553284	N	N	227	N	00	N
29	20240528	131206	57	100.00	KSQ150		화학	N	N	N	N		Y	307000	-3500	5	-1.13	68993254000	222546	37.43	313000	317000	303000	403500	217500	310500	310017.93	8.14	0	11074	357833	334166	319333	295666	280833	326750	288250	95	93000	500	223560	500	1	19089312	58604	-108.79	20.04	12	1.17	-2822.00	15316.00	394500	20240408	-22.18	49300	20231102	522.72	394500	-22.18	20240408	78800	289.59	20240104	394500	-22.18	20240408	49300	522.72	20231102	0.97	N	348370	500	95 억		1553284	N	N	227	N	00	N
30	20240528	121208	57	100.00	KSQ150		화학	N	N	N	N		Y	309000	-1500	5	-0.48	56045636000	180271	30.32	313000	317000	303000	403500	217500	310500	310896.59	8.14	0	4283	357833	334166	319333	295666	280833	326750	288250	95	93000	500	223560	500	1	19089312	58986	-109.50	20.17	12	0.94	-2822.00	15316.00	394500	20240408	-21.67	49300	20231102	526.77	394500	-21.67	20240408	78800	292.13	20240104	394500	-21.67	20240408	49300	526.77	20231102	0.97	N	348370	500	95 억		1553284	N	N	227	N	00	N
31	20240528	111152	57	100.00	KSQ150		화학	N	N	N	N		Y	311500	1000	2	0.32	47351386500	152268	25.61	313000	317000	303000	403500	217500	310500	310974.01	8.14	0	2890	357833	334166	319333	295666	280833	326750	288250	95	93000	500	223560	500	1	19089312	59463	-110.38	20.34	12	0.80	-2822.00	15316.00	394500	20240408	-21.04	49300	20231102	531.85	394500	-21.04	20240408	78800	295.30	20240104	394500	-21.04	20240408	49300	531.85	20231102	0.97	N	348370	500	95 억		1553284	N	N	227	N	00	N
32	20240528	101208	57	100.00	KSQ150		화학	N	N	N	N		Y	314000	3500	2	1.13	40716552000	131015	22.03	313000	317000	303000	403500	217500	310500	310777.81	8.14	0	358	357833	334166	319333	295666	280833	326750	288250	95	93000	500	223560	500	1	19089312	59940	-111.27	20.50	12	0.69	-2822.00	15316.00	394500	20240408	-20.41	49300	20231102	536.92	394500	-20.41	20240408	78800	298.48	20240104	394500	-20.41	20240408	49300	536.92	20231102	0.97	N	348370	500	95 억		1553284	N	N	227	N	00	N
33	20240528	091210	57	100.00	KSQ150		화학	N	N	N	N		Y	308500	-2000	5	-0.64	19079107000	61869	10.41	313000	314000	303000	403500	217500	310500	308378.76	8.14	0	-5697	357833	334166	319333	295666	280833	326750	288250	95	93000	500	223560	500	1	19089312	58891	-109.32	20.14	12	0.32	-2822.00	15316.00	394500	20240408	-21.80	49300	20231102	525.76	394500	-21.80	20240408	78800	291.50	20240104	394500	-21.80	20240408	49300	525.76	20231102	0.97	N	348370	500	95 억		1553284	N	N	227	N	00	N
34	20240527	161152	57	100.00	KSQ150		화학	N	N	N	N		Y	310500	-21000	5	-6.33	191350586000	586861	221.85	338000	343000	304500	430500	232500	331500	326087.96	8.15	0	31297	345833	338666	327333	320166	308833	342250	323750	95	99000	500	238680	500	1	19089312	59272	-110.03	20.27	12	3.07	-2822.00	15316.00	394500	20240408	-21.29	49300	20231102	529.82	394500	-21.29	20240408	78800	294.04	20240104	394500	-21.29	20240408	49300	529.82	20231102	0.98	N	348370	500	95 억		1555443	N	N	227	N	00	N
35	20240527	151209	57	100.00	KSQ150		화학	N	N	N	N		Y	304500	-27000	5	-8.14	169461287000	516042	195.08	338000	343000	304500	430500	232500	331500	328386.62	8.15	0	34914	345833	338666	327333	320166	308833	342250	323750	95	99000	500	238680	500	1	19089312	58127	-107.90	19.88	12	2.70	-2822.00	15316.00	394500	20240408	-22.81	49300	20231102	517.65	394500	-22.81	20240408	78800	286.42	20240104	394500	-22.81	20240408	49300	517.65	20231102	0.98	N	348370	500	95 억		1555443	Y	N	9	N	00	N
36	20240527	141206	57	100.00	KSQ150		화학	N	N	N	N		Y	324000	-7500	5	-2.26	101649669000	302469	114.34	338000	343000	322500	430500	232500	331500	336066.40	8.15	0	25939	345833	338666	327333	320166	308833	342250	323750	95	99000	500	238680	500	1	19089312	61849	-114.81	21.15	12	1.58	-2822.00	15316.00	394500	20240408	-17.87	49300	20231102	557.20	394500	-17.87	20240408	78800	311.17	20240104	394500	-17.87	20240408	49300	557.20	20231102	0.98	N	348370	500	95 억		1555443	N	N	9	N	00	N
37	20240527	131206	57	100.00	KSQ150		화학	N	N	N	N		Y	339500	8000	2	2.41	80337916000	238497	90.16	338000	343000	330000	430500	232500	331500	336850.85	8.15	0	32087	345833	338666	327333	320166	308833	342250	323750	95	99000	500	238680	500	1	19089312	64808	-120.30	22.17	12	1.25	-2822.00	15316.00	394500	20240408	-13.94	49300	20231102	588.64	394500	-13.94	20240408	78800	330.84	20240104	394500	-13.94	20240408	49300	588.64	20231102	0.98	N	348370	500	95 억		1555443	N	N	9	N	00	N
38	20240527	121206	57	100.00	KSQ150		화학	N	N	N	N		Y	339000	7500	2	2.26	67503322000	200756	75.89	338000	343000	330000	430500	232500	331500	336245.60	8.15	0	19460	345833	338666	327333	320166	308833	342250	323750	95	99000	500	238680	500	1	19089312	64713	-120.13	22.13	12	1.05	-2822.00	15316.00	394500	20240408	-14.07	49300	20231102	587.63	394500	-14.07	20240408	78800	330.20	20240104	394500	-14.07	20240408	49300	587.63	20231102	0.98	N	348370	500	95 억		1555443	N	N	9	N	00	N
39	20240527	111205	57	100.00	KSQ150		화학	N	N	N	N		Y	335000	3500	2	1.06	56403821000	167885	63.46	338000	343000	330000	430500	232500	331500	335967.01	8.15	0	7896	345833	338666	327333	320166	308833	342250	323750	95	99000	500	238680	500	1	19089312	63949	-118.71	21.87	12	0.88	-2822.00	15316.00	394500	20240408	-15.08	49300	20231102	579.51	394500	-15.08	20240408	78800	325.13	20240104	394500	-15.08	20240408	49300	579.51	20231102	0.98	N	348370	500	95 억		1555443	N	N	9	N	00	N
40	20240527	101203	57	100.00	KSQ150		화학	N	N	N	N		Y	335000	3500	2	1.06	48534677500	144396	54.59	338000	343000	330000	430500	232500	331500	336122.04	8.15	0	-2128	345833	338666	327333	320166	308833	342250	323750	95	99000	500	238680	500	1	19089312	63949	-118.71	21.87	12	0.76	-2822.00	15316.00	394500	20240408	-15.08	49300	20231102	579.51	394500	-15.08	20240408	78800	325.13	20240104	394500	-15.08	20240408	49300	579.51	20231102	0.98	N	348370	500	95 억		1555443	N	N	9	N	00	N
41	20240527	091206	57	100.00	KSQ150		화학	N	N	N	N		Y	336500	5000	2	1.51	16650826500	49301	18.64	338000	343000	332500	430500	232500	331500	337738.11	8.15	0	-6771	345833	338666	327333	320166	308833	342250	323750	95	99000	500	238680	500	1	19089312	64236	-119.24	21.97	12	0.26	-2822.00	15316.00	394500	20240408	-14.70	49300	20231102	582.56	394500	-14.70	20240408	78800	327.03	20240104	394500	-14.70	20240408	49300	582.56	20231102	0.98	N	348370	500	95 억		1555443	N	N	9	N	00	N
42	20240524	161057	57	100.00	KSQ150		화학	N	N	N	N		Y	331500	8500	2	2.63	86398122000	262793	113.38	316000	334500	316000	419500	226500	323000	328761.80	7.95	0	46363	337000	330000	324000	317000	311000	327000	314000	95	96500	500	232560	500	1	19089312	63281	-117.47	21.64	12	1.38	-2822.00	15316.00	394500	20240408	-15.97	49300	20231102	572.41	394500	-15.97	20240408	78800	320.69	20240104	394500	-15.97	20240408	49300	572.41	20231102	0.98	N	348370	500	95 억		1517277	N	N	9	N	00	N
43	20240524	151059	57	100.00	KSQ150		화학	N	N	N	N		Y	329500	6500	2	2.01	81831478000	248995	107.42	316000	334500	316000	419500	226500	323000	328647.62	7.95	0	43343	337000	330000	324000	317000	311000	327000	314000	95	96500	500	232560	500	1	19089312	62899	-116.76	21.51	12	1.30	-2822.00	15316.00	394500	20240408	-16.48	49300	20231102	568.36	394500	-16.48	20240408	78800	318.15	20240104	394500	-16.48	20240408	49300	568.36	20231102	0.98	N	348370	500	95 억		1517277	N	N	48	N	00	N
44	20240524	141105	57	100.00	KSQ150		화학	N	N	N	N		Y	330500	7500	2	2.32	74377197000	226409	97.68	316000	334500	316000	419500	226500	323000	328508.71	7.95	0	40978	337000	330000	324000	317000	311000	327000	314000	95	96500	500	232560	500	1	19089312	63090	-117.12	21.58	12	1.19	-2822.00	15316.00	394500	20240408	-16.22	49300	20231102	570.39	394500	-16.22	20240408	78800	319.42	20240104	394500	-16.22	20240408	49300	570.39	20231102	0.98	N	348370	500	95 억		1517277	N	N	48	N	00	N
45	20240524	131100	57	100.00	KSQ150		화학	N	N	N	N		Y	328500	5500	2	1.70	67681628000	206091	88.91	316000	334500	316000	419500	226500	323000	328407.15	7.95	0	34770	337000	330000	324000	317000	311000	327000	314000	95	96500	500	232560	500	1	19089312	62708	-116.41	21.45	12	1.08	-2822.00	15316.00	394500	20240408	-16.73	49300	20231102	566.33	394500	-16.73	20240408	78800	316.88	20240104	394500	-16.73	20240408	49300	566.33	20231102	0.98	N	348370	500	95 억		1517277	N	N	48	N	00	N
46	20240524	121102	57	100.00	KSQ150		화학	N	N	N	N		Y	330500	7500	2	2.32	63084309000	192111	82.88	316000	334500	316000	419500	226500	323000	328374.94	7.95	0	34259	337000	330000	324000	317000	311000	327000	314000	95	96500	500	232560	500	1	19089312	63090	-117.12	21.58	12	1.01	-2822.00	15316.00	394500	20240408	-16.22	49300	20231102	570.39	394500	-16.22	20240408	78800	319.42	20240104	394500	-16.22	20240408	49300	570.39	20231102	0.98	N	348370	500	95 억		1517277	N	N	48	N	00	N
47	20240524	111100	57	100.00	KSQ150		화학	N	N	N	N		Y	329000	6000	2	1.86	58890686500	179370	77.39	316000	334500	316000	419500	226500	323000	328320.31	7.95	0	31196	337000	330000	324000	317000	311000	327000	314000	95	96500	500	232560	500	1	19089312	62804	-116.58	21.48	12	0.94	-2822.00	15316.00	394500	20240408	-16.60	49300	20231102	567.34	394500	-16.60	20240408	78800	317.51	20240104	394500	-16.60	20240408	49300	567.34	20231102	0.98	N	348370	500	95 억		1517277	N	N	48	N	00	N
48	20240524	101107	57	100.00	KSQ150		화학	N	N	N	N		Y	331000	8000	2	2.48	45569622000	139227	60.07	316000	334500	316000	419500	226500	323000	327305.23	7.95	0	25449	337000	330000	324000	317000	311000	327000	314000	95	96500	500	232560	500	1	19089312	63186	-117.29	21.61	12	0.73	-2822.00	15316.00	394500	20240408	-16.10	49300	20231102	571.40	394500	-16.10	20240408	78800	320.05	20240104	394500	-16.10	20240408	49300	571.40	20231102	0.98	N	348370	500	95 억		1517277	N	N	48	N	00	N
49	20240524	091100	57	100.00	KSQ150		화학	N	N	N	N		Y	324500	1500	2	0.46	12255148000	38079	16.43	316000	327500	316000	419500	226500	323000	321834.08	7.95	0	9411	337000	330000	324000	317000	311000	327000	314000	95	96500	500	232560	500	1	19089312	61945	-114.99	21.19	12	0.20	-2822.00	15316.00	394500	20240408	-17.74	49300	20231102	558.22	394500	-17.74	20240408	78800	311.80	20240104	394500	-17.74	20240408	49300	558.22	20231102	0.98	N	348370	500	95 억		1517277	N	N	48	N	00	N
50	20240523	161058	57	100.00	KSQ150		화학	N	N	N	N		Y	323000	-4000	5	-1.22	74618854000	229009	61.61	327500	331000	318000	425000	229000	327000	325835.19	7.95	0	1802	342333	334666	324833	317166	307333	338500	321000	95	98000	500	235440	500	1	19089312	61658	-114.46	21.09	12	1.20	-2822.00	15316.00	394500	20240408	-18.12	49300	20231102	555.17	394500	-18.12	20240408	78800	309.90	20240104	394500	-18.12	20240408	49300	555.17	20231102	0.99	N	348370	500	95 억		1517982	N	N	48	N	00	N
51	20240523	151100	57	100.00	KSQ150		화학	N	N	N	N		Y	324000	-3000	5	-0.92	70979084000	217762	58.58	327500	331000	318000	425000	229000	327000	325946.86	7.95	0	859	342333	334666	324833	317166	307333	338500	321000	95	98000	500	235440	500	1	19089312	61849	-114.81	21.15	12	1.14	-2822.00	15316.00	394500	20240408	-17.87	49300	20231102	557.20	394500	-17.87	20240408	78800	311.17	20240104	394500	-17.87	20240408	49300	557.20	20231102	0.99	N	348370	500	95 억		1517982	N	N	95	N	00	N
52	20240523	141104	57	100.00	KSQ150		화학	N	N	N	N		Y	325000	-2000	5	-0.61	59900249500	183530	49.37	327500	331000	318000	425000	229000	327000	326377.74	7.95	0	7175	342333	334666	324833	317166	307333	338500	321000	95	98000	500	235440	500	1	19089312	62040	-115.17	21.22	12	0.96	-2822.00	15316.00	394500	20240408	-17.62	49300	20231102	559.23	394500	-17.62	20240408	78800	312.44	20240104	394500	-17.62	20240408	49300	559.23	20231102	0.99	N	348370	500	95 억		1517982	N	N	95	N	00	N
53	20240523	131103	57	100.00	KSQ150		화학	N	N	N	N		Y	327500	500	2	0.15	54464542000	166886	44.90	327500	331000	318000	425000	229000	327000	326356.87	7.95	0	8770	342333	334666	324833	317166	307333	338500	321000	95	98000	500	235440	500	1	19089312	62517	-116.05	21.38	12	0.87	-2822.00	15316.00	394500	20240408	-16.98	49300	20231102	564.30	394500	-16.98	20240408	78800	315.61	20240104	394500	-16.98	20240408	49300	564.30	20231102	0.99	N	348370	500	95 억		1517982	N	N	95	N	00	N
54	20240523	121058	57	100.00	KSQ150		화학	N	N	N	N		Y	329000	2000	2	0.61	49593017000	152035	40.90	327500	331000	318000	425000	229000	327000	326193.51	7.95	0	6617	342333	334666	324833	317166	307333	338500	321000	95	98000	500	235440	500	1	19089312	62804	-116.58	21.48	12	0.80	-2822.00	15316.00	394500	20240408	-16.60	49300	20231102	567.34	394500	-16.60	20240408	78800	317.51	20240104	394500	-16.60	20240408	49300	567.34	20231102	0.99	N	348370	500	95 억		1517982	N	N	95	N	00	N
55	20240523	111057	57	100.00	KSQ150		화학	N	N	N	N		Y	329000	2000	2	0.61	42038956000	129052	34.72	327500	331000	318000	425000	229000	327000	325749.83	7.95	0	4143	342333	334666	324833	317166	307333	338500	321000	95	98000	500	235440	500	1	19089312	62804	-116.58	21.48	12	0.68	-2822.00	15316.00	394500	20240408	-16.60	49300	20231102	567.34	394500	-16.60	20240408	78800	317.51	20240104	394500	-16.60	20240408	49300	567.34	20231102	0.99	N	348370	500	95 억		1517982	N	N	95	N	00	N
56	20240523	101059	57	100.00	KSQ150		화학	N	N	N	N		Y	328500	1500	2	0.46	31749027500	97782	26.31	327500	330000	318000	425000	229000	327000	324686.48	7.95	0	-2030	342333	334666	324833	317166	307333	338500	321000	95	98000	500	235440	500	1	19089312	62708	-116.41	21.45	12	0.51	-2822.00	15316.00	394500	20240408	-16.73	49300	20231102	566.33	394500	-16.73	20240408	78800	316.88	20240104	394500	-16.73	20240408	49300	566.33	20231102	0.99	N	348370	500	95 억		1517982	N	N	95	N	00	N
57	20240523	091104	57	100.00	KSQ150		화학	N	N	N	N		Y	328000	1000	2	0.31	11325762500	34767	9.35	327500	329500	322500	425000	229000	327000	325753.58	7.95	0	-4488	342333	334666	324833	317166	307333	338500	321000	95	98000	500	235440	500	1	19089312	62613	-116.23	21.42	12	0.18	-2822.00	15316.00	394500	20240408	-16.86	49300	20231102	565.31	394500	-16.86	20240408	78800	316.24	20240104	394500	-16.86	20240408	49300	565.31	20231102	0.99	N	348370	500	95 억		1517982	N	N	95	N	00	N
58	20240522	161048	57	100.00	KSQ150		화학	N	N	N	N		Y	327000	9500	2	2.99	120049498500	369499	44.14	323000	332500	315000	412500	222500	317500	324895.36	8.04	0	-17036	359500	338500	321500	300500	283500	349000	311000	95	95000	500	228600	500	1	19089312	62422	-115.88	21.35	12	1.94	-2822.00	15316.00	394500	20240408	-17.11	49300	20231102	563.29	394500	-17.11	20240408	78800	314.97	20240104	394500	-17.11	20240408	49300	563.29	20231102	1.00	N	348370	500	95 억		1534230	N	N	95	N	00	N
59	20240522	151057	57	100.00	KSQ150		화학	N	N	N	N		Y	327000	9500	2	2.99	114834681000	353546	42.24	323000	332500	315000	412500	222500	317500	324808.77	8.04	0	-15889	359500	338500	321500	300500	283500	349000	311000	95	95000	500	228600	500	1	19089312	62422	-115.88	21.35	12	1.85	-2822.00	15316.00	394500	20240408	-17.11	49300	20231102	563.29	394500	-17.11	20240408	78800	314.97	20240104	394500	-17.11	20240408	49300	563.29	20231102	1.00	N	348370	500	95 억		1534230	N	N	3	N	00	N
60	20240522	141057	57	100.00	KSQ150		화학	N	N	N	N		Y	326500	9000	2	2.83	107370448500	330662	39.50	323000	332500	315000	412500	222500	317500	324714.08	8.04	0	-24997	359500	338500	321500	300500	283500	349000	311000	95	95000	500	228600	500	1	19089312	62327	-115.70	21.32	12	1.73	-2822.00	15316.00	394500	20240408	-17.24	49300	20231102	562.27	394500	-17.24	20240408	78800	314.34	20240104	394500	-17.24	20240408	49300	562.27	20231102	1.00	N	348370	500	95 억		1534230	N	N	3	N	00	N
61	20240522	131053	57	100.00	KSQ150		화학	N	N	N	N		Y	324500	7000	2	2.20	100341486000	309027	36.92	323000	332500	315000	412500	222500	317500	324701.87	8.04	0	-28661	359500	338500	321500	300500	283500	349000	311000	95	95000	500	228600	500	1	19089312	61945	-114.99	21.19	12	1.62	-2822.00	15316.00	394500	20240408	-17.74	49300	20231102	558.22	394500	-17.74	20240408	78800	311.80	20240104	394500	-17.74	20240408	49300	558.22	20231102	1.00	N	348370	500	95 억		1534230	N	N	3	N	00	N
62	20240522	121203	57	100.00	KSQ150		화학	N	N	N	N		Y	322000	4500	2	1.42	95513228500	294096	35.14	323000	332500	315000	412500	222500	317500	324769.42	8.04	0	-30511	359500	338500	321500	300500	283500	349000	311000	95	95000	500	228600	500	1	19089312	61468	-114.10	21.02	12	1.54	-2822.00	15316.00	394500	20240408	-18.38	49300	20231102	553.14	394500	-18.38	20240408	78800	308.63	20240104	394500	-18.38	20240408	49300	553.14	20231102	1.00	N	348370	500	95 억		1534230	N	N	3	N	00	N
63	20240522	111103	57	100.00	KSQ150		화학	N	N	N	N		Y	329000	11500	2	3.62	80426525500	247698	29.59	323000	332500	315000	412500	222500	317500	324696.54	8.04	0	-37820	359500	338500	321500	300500	283500	349000	311000	95	95000	500	228600	500	1	19089312	62804	-116.58	21.48	12	1.30	-2822.00	15316.00	394500	20240408	-16.60	49300	20231102	567.34	394500	-16.60	20240408	78800	317.51	20240104	394500	-16.60	20240408	49300	567.34	20231102	1.00	N	348370	500	95 억		1534230	N	N	3	N	00	N
64	20240522	101055	57	100.00	KSQ150		화학	N	N	N	N		Y	326500	9000	2	2.83	66325501500	204734	24.46	323000	332500	315000	412500	222500	317500	323960.08	8.04	0	-48916	359500	338500	321500	300500	283500	349000	311000	95	95000	500	228600	500	1	19089312	62327	-115.70	21.32	12	1.07	-2822.00	15316.00	394500	20240408	-17.24	49300	20231102	562.27	394500	-17.24	20240408	78800	314.34	20240104	394500	-17.24	20240408	49300	562.27	20231102	1.00	N	348370	500	95 억		1534230	N	N	3	N	00	N
65	20240522	091057	57	100.00	KSQ150		화학	N	N	N	N		Y	329500	12000	2	3.78	27382292000	84020	10.04	323000	332500	321500	412500	222500	317500	325904.27	8.04	0	-31075	359500	338500	321500	300500	283500	349000	311000	95	95000	500	228600	500	1	19089312	62899	-116.76	21.51	12	0.44	-2822.00	15316.00	394500	20240408	-16.48	49300	20231102	568.36	394500	-16.48	20240408	78800	318.15	20240104	394500	-16.48	20240408	49300	568.36	20231102	1.00	N	348370	500	95 억		1534230	N	N	3	N	00	N
66	20240521	161040	57	100.00	KSQ150		화학	N	N	N	N		Y	317500	10000	2	3.25	270783609500	827346	215.36	311500	342500	304500	399500	215500	307500	327296.75	7.27	0	114495	323500	315500	302000	294000	280500	319500	298000	95	92000	500	221400	500	1	19089312	60609	-112.51	20.73	12	4.33	-2822.00	15316.00	394500	20240408	-19.52	49300	20231102	544.02	394500	-19.52	20240408	78800	302.92	20240104	394500	-19.52	20240408	49300	544.02	20231102	0.99	N	348370	500	95 억		1387980	N	N	3	N	00	N
67	20240521	151051	57	100.00	KSQ150		화학	N	N	N	N		Y	316000	8500	2	2.76	262434377000	800935	208.48	311500	342500	304500	399500	215500	307500	327660.75	7.27	0	114175	323500	315500	302000	294000	280500	319500	298000	95	92000	500	221400	500	1	19089312	60322	-111.98	20.63	12	4.20	-2822.00	15316.00	394500	20240408	-19.90	49300	20231102	540.97	394500	-19.90	20240408	78800	301.02	20240104	394500	-19.90	20240408	49300	540.97	20231102	0.99	N	348370	500	95 억		1387980	N	N	34	N	00	N
68	20240521	141052	57	100.00	KSQ150		화학	N	N	N	N		Y	324500	17000	2	5.53	236763984000	720847	187.64	311500	342500	304500	399500	215500	307500	328453.32	7.27	0	104841	323500	315500	302000	294000	280500	319500	298000	95	92000	500	221400	500	1	19089312	61945	-114.99	21.19	12	3.78	-2822.00	15316.00	394500	20240408	-17.74	49300	20231102	558.22	394500	-17.74	20240408	78800	311.80	20240104	394500	-17.74	20240408	49300	558.22	20231102	0.99	N	348370	500	95 억		1387980	N	N	34	N	00	N
69	20240521	131050	57	100.00	KSQ150		화학	N	N	N	N		Y	330500	23000	2	7.48	211225347500	643783	167.58	311500	342500	304500	399500	215500	307500	328101.15	7.27	0	97052	323500	315500	302000	294000	280500	319500	298000	95	92000	500	221400	500	1	19089312	63090	-117.12	21.58	12	3.37	-2822.00	15316.00	394500	20240408	-16.22	49300	20231102	570.39	394500	-16.22	20240408	78800	319.42	20240104	394500	-16.22	20240408	49300	570.39	20231102	0.99	N	348370	500	95 억		1387980	N	N	34	N	00	N
70	20240521	121048	57	100.00	KSQ150		화학	N	N	N	N		Y	329500	22000	2	7.15	200275904000	610723	158.97	311500	342500	304500	399500	215500	307500	327933.44	7.27	0	87862	323500	315500	302000	294000	280500	319500	298000	95	92000	500	221400	500	1	19089312	62899	-116.76	21.51	12	3.20	-2822.00	15316.00	394500	20240408	-16.48	49300	20231102	568.36	394500	-16.48	20240408	78800	318.15	20240104	394500	-16.48	20240408	49300	568.36	20231102	0.99	N	348370	500	95 억		1387980	N	N	34	N	00	N
71	20240521	111047	57	100.00	KSQ150		화학	N	N	N	N		Y	329500	22000	2	7.15	189373727000	577563	150.34	311500	342500	304500	399500	215500	307500	327885.13	7.27	0	85390	323500	315500	302000	294000	280500	319500	298000	95	92000	500	221400	500	1	19089312	62899	-116.76	21.51	12	3.03	-2822.00	15316.00	394500	20240408	-16.48	49300	20231102	568.36	394500	-16.48	20240408	78800	318.15	20240104	394500	-16.48	20240408	49300	568.36	20231102	0.99	N	348370	500	95 억		1387980	N	N	34	N	00	N
72	20240521	101048	57	100.00	KSQ150		화학	N	N	N	N		Y	334000	26500	2	8.62	116111954000	358379	93.29	311500	338000	304500	399500	215500	307500	323993.40	7.27	0	44754	323500	315500	302000	294000	280500	319500	298000	95	92000	500	221400	500	1	19089312	63758	-118.36	21.81	12	1.88	-2822.00	15316.00	394500	20240408	-15.34	49300	20231102	577.48	394500	-15.34	20240408	78800	323.86	20240104	394500	-15.34	20240408	49300	577.48	20231102	0.99	N	348370	500	95 억		1387980	N	N	34	N	00	N
73	20240521	091045	57	100.00	KSQ150		화학	N	N	N	N		Y	309500	2000	2	0.65	11212575000	36308	9.45	311500	312000	304500	399500	215500	307500	308819.36	7.27	0	-5131	323500	315500	302000	294000	280500	319500	298000	95	92000	500	221400	500	1	19089312	59081	-109.67	20.21	12	0.19	-2822.00	15316.00	394500	20240408	-21.55	49300	20231102	527.79	394500	-21.55	20240408	78800	292.77	20240104	394500	-21.55	20240408	49300	527.79	20231102	0.99	N	348370	500	95 억		1387980	N	N	34	N	00	N
74	20240517	161052	57	100.00	KSQ150		화학	N	N	N	N		Y	291000	1000	2	0.34	128161194500	450193	86.55	276500	295500	270500	377000	203000	290000	284666.70	6.60	0	67871	320666	305332	296166	280832	271666	300750	276250	95	87000	500	208800	500	1	19089312	55550	-103.12	19.00	12	2.36	-2822.00	15316.00	394500	20240408	-26.24	49300	20231102	490.26	394500	-26.24	20240408	78800	269.29	20240104	394500	-26.24	20240408	49300	490.26	20231102	0.96	N	348370	500	95 억		1260801	N	N	62	N	00	N
75	20240517	151055	57	100.00	KSQ150		화학	N	N	N	N		Y	291000	1000	2	0.34	123416654500	433856	83.41	276500	295500	270500	377000	203000	290000	284462.46	6.60	0	64360	320666	305332	296166	280832	271666	300750	276250	95	87000	500	208800	500	1	19089312	55550	-103.12	19.00	12	2.27	-2822.00	15316.00	394500	20240408	-26.24	49300	20231102	490.26	394500	-26.24	20240408	78800	269.29	20240104	394500	-26.24	20240408	49300	490.26	20231102	0.96	N	348370	500	95 억		1260801	N	N	438	N	00	N
76	20240517	141045	57	100.00	KSQ150		화학	N	N	N	N		Y	290500	500	2	0.17	118251159500	416066	79.99	276500	295500	270500	377000	203000	290000	284210.22	6.60	0	59892	320666	305332	296166	280832	271666	300750	276250	95	87000	500	208800	500	1	19089312	55454	-102.94	18.97	12	2.18	-2822.00	15316.00	394500	20240408	-26.36	49300	20231102	489.25	394500	-26.36	20240408	78800	268.65	20240104	394500	-26.36	20240408	49300	489.25	20231102	0.96	N	348370	500	95 억		1260801	N	N	438	N	00	N
77	20240517	131037	57	100.00	KSQ150		화학	N	N	N	N		Y	287500	-2500	5	-0.86	112268528500	395298	76.00	276500	295500	270500	377000	203000	290000	284007.37	6.60	0	57085	320666	305332	296166	280832	271666	300750	276250	95	87000	500	208800	500	1	19089312	54882	-101.88	18.77	12	2.07	-2822.00	15316.00	394500	20240408	-27.12	49300	20231102	483.16	394500	-27.12	20240408	78800	264.85	20240104	394500	-27.12	20240408	49300	483.16	20231102	0.96	N	348370	500	95 억		1260801	N	N	438	N	00	N
78	20240517	121038	57	100.00	KSQ150		화학	N	N	N	N		Y	291500	1500	2	0.52	104844380500	369661	71.07	276500	295500	270500	377000	203000	290000	283620.22	6.60	0	53327	320666	305332	296166	280832	271666	300750	276250	95	87000	500	208800	500	1	19089312	55645	-103.30	19.03	12	1.94	-2822.00	15316.00	394500	20240408	-26.11	49300	20231102	491.28	394500	-26.11	20240408	78800	269.92	20240104	394500	-26.11	20240408	49300	491.28	20231102	0.96	N	348370	500	95 억		1260801	N	N	438	N	00	N
79	20240517	111038	57	100.00	KSQ150		화학	N	N	N	N		Y	292500	2500	2	0.86	94906305000	335764	64.55	276500	295000	270500	377000	203000	290000	282654.19	6.60	0	41902	320666	305332	296166	280832	271666	300750	276250	95	87000	500	208800	500	1	19089312	55836	-103.65	19.10	12	1.76	-2822.00	15316.00	394500	20240408	-25.86	49300	20231102	493.31	394500	-25.86	20240408	78800	271.19	20240104	394500	-25.86	20240408	49300	493.31	20231102	0.96	N	348370	500	95 억		1260801	N	N	438	N	00	N
80	20240517	101032	57	100.00	KSQ150		화학	N	N	N	N		Y	285500	-4500	5	-1.55	68394538500	244363	46.98	276500	287000	270500	377000	203000	290000	279882.30	6.60	0	42865	320666	305332	296166	280832	271666	300750	276250	95	87000	500	208800	500	1	19089312	54500	-101.17	18.64	12	1.28	-2822.00	15316.00	394500	20240408	-27.63	49300	20231102	479.11	394500	-27.63	20240408	78800	262.31	20240104	394500	-27.63	20240408	49300	479.11	20231102	0.96	N	348370	500	95 억		1260801	N	N	438	N	00	N
81	20240517	091039	57	100.00	KSQ150		화학	N	N	N	N		Y	278500	-11500	5	-3.97	31773416000	114646	22.04	276500	283000	270500	377000	203000	290000	277125.28	6.60	0	14173	320666	305332	296166	280832	271666	300750	276250	95	87000	500	208800	500	1	19089312	53164	-98.69	18.18	12	0.60	-2822.00	15316.00	394500	20240408	-29.40	49300	20231102	464.91	394500	-29.40	20240408	78800	253.43	20240104	394500	-29.40	20240408	49300	464.91	20231102	0.96	N	348370	500	95 억		1260801	N	N	438	N	00	N
82	20240516	161030	57	100.00	KSQ150		화학	N	N	N	N		Y	290000	-4000	5	-1.36	146243073000	491738	130.07	308500	311500	287000	382000	206000	294000	297409.55	6.67	0	16754	322666	308332	296666	282332	270666	302500	276500	95	88000	500	211680	500	1	19089312	55359	-102.76	18.93	12	2.58	-2822.00	15316.00	394500	20240408	-26.49	49300	20231102	488.24	394500	-26.49	20240408	78800	268.02	20240104	394500	-26.49	20240408	49300	488.24	20231102	0.94	N	348370	500	95 억		1272910	N	N	364	N	00	N
83	20240516	151027	57	100.00	KSQ150		화학	N	N	N	N		Y	291500	-2500	5	-0.85	140377583500	471528	124.73	308500	311500	287000	382000	206000	294000	297707.86	6.67	0	15526	322666	308332	296666	282332	270666	302500	276500	95	88000	500	211680	500	1	19089312	55645	-103.30	19.03	12	2.47	-2822.00	15316.00	394500	20240408	-26.11	49300	20231102	491.28	394500	-26.11	20240408	78800	269.92	20240104	394500	-26.11	20240408	49300	491.28	20231102	0.94	N	348370	500	95 억		1272910	N	N	237	N	00	N
84	20240516	141035	57	100.00	KSQ150		화학	N	N	N	N		Y	290500	-3500	5	-1.19	128700690500	431564	114.15	308500	311500	287000	382000	206000	294000	298219.27	6.67	0	23258	322666	308332	296666	282332	270666	302500	276500	95	88000	500	211680	500	1	19089312	55454	-102.94	18.97	12	2.26	-2822.00	15316.00	394500	20240408	-26.36	49300	20231102	489.25	394500	-26.36	20240408	78800	268.65	20240104	394500	-26.36	20240408	49300	489.25	20231102	0.94	N	348370	500	95 억		1272910	N	N	237	N	00	N
85	20240516	131028	57	100.00	KSQ150		화학	N	N	N	N		Y	289500	-4500	5	-1.53	121527858000	406813	107.61	308500	311500	287000	382000	206000	294000	298731.52	6.67	0	24808	322666	308332	296666	282332	270666	302500	276500	95	88000	500	211680	500	1	19089312	55264	-102.59	18.90	12	2.13	-2822.00	15316.00	394500	20240408	-26.62	49300	20231102	487.22	394500	-26.62	20240408	78800	267.39	20240104	394500	-26.62	20240408	49300	487.22	20231102	0.94	N	348370	500	95 억		1272910	N	N	237	N	00	N
86	20240516	121025	57	100.00	KSQ150		화학	N	N	N	N		Y	288000	-6000	5	-2.04	111801970500	373060	98.68	308500	311500	287000	382000	206000	294000	299689.01	6.67	0	27619	322666	308332	296666	282332	270666	302500	276500	95	88000	500	211680	500	1	19089312	54977	-102.06	18.80	12	1.95	-2822.00	15316.00	394500	20240408	-27.00	49300	20231102	484.18	394500	-27.00	20240408	78800	265.48	20240104	394500	-27.00	20240408	49300	484.18	20231102	0.94	N	348370	500	95 억		1272910	N	N	237	N	00	N
87	20240516	111025	57	100.00	KSQ150		화학	N	N	N	N		Y	291500	-2500	5	-0.85	98406708000	326954	86.48	308500	311500	288000	382000	206000	294000	300980.33	6.67	0	33147	322666	308332	296666	282332	270666	302500	276500	95	88000	500	211680	500	1	19089312	55645	-103.30	19.03	12	1.71	-2822.00	15316.00	394500	20240408	-26.11	49300	20231102	491.28	394500	-26.11	20240408	78800	269.92	20240104	394500	-26.11	20240408	49300	491.28	20231102	0.94	N	348370	500	95 억		1272910	N	N	237	N	00	N
88	20240516	101029	57	100.00	KSQ150		화학	N	N	N	N		Y	298000	4000	2	1.36	77082361000	254205	67.24	308500	311500	293000	382000	206000	294000	303229.20	6.67	0	23910	322666	308332	296666	282332	270666	302500	276500	95	88000	500	211680	500	1	19089312	56886	-105.60	19.46	12	1.33	-2822.00	15316.00	394500	20240408	-24.46	49300	20231102	504.46	394500	-24.46	20240408	78800	278.17	20240104	394500	-24.46	20240408	49300	504.46	20231102	0.94	N	348370	500	95 억		1272910	N	N	237	N	00	N
89	20240516	091028	57	100.00	KSQ150		화학	N	N	N	N		Y	303500	9500	2	3.23	37308053500	120986	32.00	308500	311500	301500	382000	206000	294000	308366.94	6.67	0	30827	322666	308332	296666	282332	270666	302500	276500	95	88000	500	211680	500	1	19089312	57936	-107.55	19.82	12	0.63	-2822.00	15316.00	394500	20240408	-23.07	49300	20231102	515.62	394500	-23.07	20240408	78800	285.15	20240104	394500	-23.07	20240408	49300	515.62	20231102	0.94	N	348370	500	95 억		1272910	N	N	237	N	00	N
90	20240514	161040	57	100.00	KSQ150		화학	N	N	N	N		N	294000	-6500	5	-2.16	110728884000	375805	73.38	305000	311000	285000	390500	210500	300500	294643.99	6.73	0	-11033	332166	316332	308166	292332	284166	312250	288250	95	90000	500	216360	500	1	19089312	56123	-104.18	19.20	12	1.97	-2822.00	15316.00	394500	20240408	-25.48	49300	20231102	496.35	394500	-25.48	20240408	78800	273.10	20240104	394500	-25.48	20240408	49300	496.35	20231102	0.93	N	348370	500	95 억		1285569	N	N	237	N	00	N
91	20240514	151043	57	100.00	KSQ150		화학	N	N	N	N		N	292500	-8000	5	-2.66	103706426000	351949	68.72	305000	311000	285000	390500	210500	300500	294661.73	6.73	0	-6698	332166	316332	308166	292332	284166	312250	288250	95	90000	500	216360	500	1	19089312	55836	-103.65	19.10	12	1.84	-2822.00	15316.00	394500	20240408	-25.86	49300	20231102	493.31	394500	-25.86	20240408	78800	271.19	20240104	394500	-25.86	20240408	49300	493.31	20231102	0.93	N	348370	500	95 억		1285569	N	N	107	N	00	N
92	20240514	141042	57	100.00	KSQ150		화학	N	N	N	N		N	295000	-5500	5	-1.83	92343105500	313133	61.14	305000	311000	285000	390500	210500	300500	294898.98	6.73	0	-1256	332166	316332	308166	292332	284166	312250	288250	95	90000	500	216360	500	1	19089312	56313	-104.54	19.26	12	1.64	-2822.00	15316.00	394500	20240408	-25.22	49300	20231102	498.38	394500	-25.22	20240408	78800	274.37	20240104	394500	-25.22	20240408	49300	498.38	20231102	0.93	N	348370	500	95 억		1285569	N	N	107	N	00	N
93	20240514	131044	57	100.00	KSQ150		화학	N	N	N	N		N	298000	-2500	5	-0.83	85590663500	290230	56.67	305000	311000	285000	390500	210500	300500	294904.59	6.73	0	7117	332166	316332	308166	292332	284166	312250	288250	95	90000	500	216360	500	1	19089312	56886	-105.60	19.46	12	1.52	-2822.00	15316.00	394500	20240408	-24.46	49300	20231102	504.46	394500	-24.46	20240408	78800	278.17	20240104	394500	-24.46	20240408	49300	504.46	20231102	0.93	N	348370	500	95 억		1285569	N	N	107	N	00	N
94	20240514	121039	57	100.00	KSQ150		화학	N	N	N	N		N	294000	-6500	5	-2.16	75644797000	256711	50.13	305000	311000	285000	390500	210500	300500	294667.05	6.73	0	6564	332166	316332	308166	292332	284166	312250	288250	95	90000	500	216360	500	1	19089312	56123	-104.18	19.20	12	1.34	-2822.00	15316.00	394500	20240408	-25.48	49300	20231102	496.35	394500	-25.48	20240408	78800	273.10	20240104	394500	-25.48	20240408	49300	496.35	20231102	0.93	N	348370	500	95 억		1285569	N	N	107	N	00	N
95	20240514	111041	57	100.00	KSQ150		화학	N	N	N	N		N	293000	-7500	5	-2.50	70522680000	239278	46.72	305000	311000	285000	390500	210500	300500	294728.98	6.73	0	7595	332166	316332	308166	292332	284166	312250	288250	95	90000	500	216360	500	1	19089312	55932	-103.83	19.13	12	1.25	-2822.00	15316.00	394500	20240408	-25.73	49300	20231102	494.32	394500	-25.73	20240408	78800	271.83	20240104	394500	-25.73	20240408	49300	494.32	20231102	0.93	N	348370	500	95 억		1285569	N	N	107	N	00	N
96	20240514	101038	57	100.00	KSQ150		화학	N	N	N	N		N	292500	-8000	5	-2.66	59192513000	200660	39.18	305000	311000	285000	390500	210500	300500	294986.63	6.73	0	7787	332166	316332	308166	292332	284166	312250	288250	95	90000	500	216360	500	1	19089312	55836	-103.65	19.10	12	1.05	-2822.00	15316.00	394500	20240408	-25.86	49300	20231102	493.31	394500	-25.86	20240408	78800	271.19	20240104	394500	-25.86	20240408	49300	493.31	20231102	0.93	N	348370	500	95 억		1285569	N	N	107	N	00	N
97	20240514	091040	57	100.00	KSQ150		화학	N	N	N	N		N	294500	-6000	5	-2.00	17142325500	56911	11.11	305000	311000	294000	390500	210500	300500	301214.00	6.73	0	-6719	332166	316332	308166	292332	284166	312250	288250	95	90000	500	216360	500	1	19089312	56218	-104.36	19.23	12	0.30	-2822.00	15316.00	394500	20240408	-25.35	49300	20231102	497.36	394500	-25.35	20240408	78800	273.73	20240104	394500	-25.35	20240408	49300	497.36	20231102	0.93	N	348370	500	95 억		1285569	N	N	107	N	00	N
98	20240513	161038	57	100.00	KSQ150		화학	N	N	N	N		N	300500	2500	2	0.84	158624952500	509315	93.69	303000	324000	300000	387000	209000	298000	311458.14	7.06	0	-51056	330666	314332	300166	283832	269666	307250	276750	95	89000	500	214560	500	1	19089312	57363	-106.48	19.62	12	2.67	-2822.00	15316.00	394500	20240408	-23.83	49300	20231102	509.53	394500	-23.83	20240408	78800	281.35	20240104	394500	-23.83	20240408	49300	509.53	20231102	0.91	N	348370	500	95 억		1347151	N	N	107	N	00	N
99	20240513	151040	57	100.00	KSQ150		화학	N	N	N	N		N	300000	2000	2	0.67	154674568000	496177	91.28	303000	324000	300000	387000	209000	298000	311732.64	7.06	0	-53032	330666	314332	300166	283832	269666	307250	276750	95	89000	500	214560	500	1	19089312	57268	-106.31	19.59	12	2.60	-2822.00	15316.00	394500	20240408	-23.95	49300	20231102	508.52	394500	-23.95	20240408	78800	280.71	20240104	394500	-23.95	20240408	49300	508.52	20231102	0.91	N	348370	500	95 억		1347151	N	N	227	N	00	N
100	20240513	141041	57	100.00	KSQ150		화학	N	N	N	N		N	303500	5500	2	1.85	145386274500	465387	85.61	303000	324000	301000	387000	209000	298000	312398.66	7.06	0	-43080	330666	314332	300166	283832	269666	307250	276750	95	89000	500	214560	500	1	19089312	57936	-107.55	19.82	12	2.44	-2822.00	15316.00	394500	20240408	-23.07	49300	20231102	515.62	394500	-23.07	20240408	78800	285.15	20240104	394500	-23.07	20240408	49300	515.62	20231102	0.91	N	348370	500	95 억		1347151	N	N	227	N	00	N
101	20240513	131034	57	100.00	KSQ150		화학	N	N	N	N		N	303000	5000	2	1.68	136490107500	436357	80.27	303000	324000	301000	387000	209000	298000	312794.59	7.06	0	-36714	330666	314332	300166	283832	269666	307250	276750	95	89000	500	214560	500	1	19089312	57841	-107.37	19.78	12	2.29	-2822.00	15316.00	394500	20240408	-23.19	49300	20231102	514.60	394500	-23.19	20240408	78800	284.52	20240104	394500	-23.19	20240408	49300	514.60	20231102	0.91	N	348370	500	95 억		1347151	N	N	227	N	00	N
102	20240513	121038	57	100.00	KSQ150		화학	N	N	N	N		N	302000	4000	2	1.34	129515393500	413359	76.04	303000	324000	301000	387000	209000	298000	313324.24	7.06	0	-31041	330666	314332	300166	283832	269666	307250	276750	95	89000	500	214560	500	1	19089312	57650	-107.02	19.72	12	2.17	-2822.00	15316.00	394500	20240408	-23.45	49300	20231102	512.58	394500	-23.45	20240408	78800	283.25	20240104	394500	-23.45	20240408	49300	512.58	20231102	0.91	N	348370	500	95 억		1347151	N	N	227	N	00	N
103	20240513	111037	57	100.00	KSQ150		화학	N	N	N	N		N	305500	7500	2	2.52	118887719000	378415	69.61	303000	324000	302500	387000	209000	298000	314172.85	7.06	0	-20277	330666	314332	300166	283832	269666	307250	276750	95	89000	500	214560	500	1	19089312	58318	-108.26	19.95	12	1.98	-2822.00	15316.00	394500	20240408	-22.56	49300	20231102	519.68	394500	-22.56	20240408	78800	287.69	20240104	394500	-22.56	20240408	49300	519.68	20231102	0.91	N	348370	500	95 억		1347151	N	N	227	N	00	N
104	20240513	101036	57	100.00	KSQ150		화학	N	N	N	N		N	309500	11500	2	3.86	99536303500	315241	57.99	303000	324000	302500	387000	209000	298000	315746.69	7.06	0	-9537	330666	314332	300166	283832	269666	307250	276750	95	89000	500	214560	500	1	19089312	59081	-109.67	20.21	12	1.65	-2822.00	15316.00	394500	20240408	-21.55	49300	20231102	527.79	394500	-21.55	20240408	78800	292.77	20240104	394500	-21.55	20240408	49300	527.79	20231102	0.91	N	348370	500	95 억		1347151	N	N	227	N	00	N
105	20240513	091039	57	100.00	KSQ150		화학	N	N	N	N		N	311000	13000	2	4.36	30901799500	98430	18.11	303000	317500	302500	387000	209000	298000	313946.96	7.06	0	2944	330666	314332	300166	283832	269666	307250	276750	95	89000	500	214560	500	1	19089312	59368	-110.21	20.31	12	0.52	-2822.00	15316.00	394500	20240408	-21.17	49300	20231102	530.83	394500	-21.17	20240408	78800	294.67	20240104	394500	-21.17	20240408	49300	530.83	20231102	0.91	N	348370	500	95 억		1347151	N	N	227	N	00	N
106	20240510	161007	57	100.00	KSQ150		화학	N	N	N	N		N	298000	-11000	5	-3.56	162892300000	541205	45.79	309500	316500	286000	401500	216500	309000	300975.82	7.36	0	-50532	346000	327500	295500	277000	245000	336750	286250	95	92500	500	222480	500	1	19089312	56886	-105.60	19.46	12	2.84	-2822.00	15316.00	394500	20240408	-24.46	49300	20231102	504.46	394500	-24.46	20240408	78800	278.17	20240104	394500	-24.46	20240408	49300	504.46	20231102	0.94	N	348370	500	95 억		1404683	N	N	227	N	00	N
107	20240510	151015	57	100.00	KSQ150		화학	N	N	N	N		N	298000	-11000	5	-3.56	156973319000	521294	44.10	309500	316500	286000	401500	216500	309000	301112.39	7.36	0	-53626	346000	327500	295500	277000	245000	336750	286250	95	92500	500	222480	500	1	19089312	56886	-105.60	19.46	12	2.73	-2822.00	15316.00	394500	20240408	-24.46	49300	20231102	504.46	394500	-24.46	20240408	78800	278.17	20240104	394500	-24.46	20240408	49300	504.46	20231102	0.94	N	348370	500	95 억		1404683	N	N	2237	N	00	N
108	20240510	141019	57	100.00	KSQ150		화학	N	N	N	N		N	301000	-8000	5	-2.59	148239460500	492101	41.63	309500	316500	286000	401500	216500	309000	301227.39	7.36	0	-52803	346000	327500	295500	277000	245000	336750	286250	95	92500	500	222480	500	1	19089312	57459	-106.66	19.65	12	2.58	-2822.00	15316.00	394500	20240408	-23.70	49300	20231102	510.55	394500	-23.70	20240408	78800	281.98	20240104	394500	-23.70	20240408	49300	510.55	20231102	0.94	N	348370	500	95 억		1404683	N	N	2237	N	00	N
109	20240510	131009	57	100.00	KSQ150		화학	N	N	N	N		N	302500	-6500	5	-2.10	139930255000	464510	39.30	309500	316500	286000	401500	216500	309000	301231.61	7.36	0	-60148	346000	327500	295500	277000	245000	336750	286250	95	92500	500	222480	500	1	19089312	57745	-107.19	19.75	12	2.43	-2822.00	15316.00	394500	20240408	-23.32	49300	20231102	513.59	394500	-23.32	20240408	78800	283.88	20240104	394500	-23.32	20240408	49300	513.59	20231102	0.94	N	348370	500	95 억		1404683	N	N	2237	N	00	N
110	20240510	121004	57	100.00	KSQ150		화학	N	N	N	N		N	299500	-9500	5	-3.07	126306396000	419499	35.49	309500	316500	286000	401500	216500	309000	301076.13	7.36	0	-53192	346000	327500	295500	277000	245000	336750	286250	95	92500	500	222480	500	1	19089312	57172	-106.13	19.55	12	2.20	-2822.00	15316.00	394500	20240408	-24.08	49300	20231102	507.51	394500	-24.08	20240408	78800	280.08	20240104	394500	-24.08	20240408	49300	507.51	20231102	0.94	N	348370	500	95 억		1404683	N	N	2237	N	00	N
111	20240510	111010	57	100.00	KSQ150		화학	N	N	N	N		N	292000	-17000	5	-5.50	115230198500	382077	32.33	309500	316500	286000	401500	216500	309000	301576.04	7.36	0	-46584	346000	327500	295500	277000	245000	336750	286250	95	92500	500	222480	500	1	19089312	55741	-103.47	19.07	12	2.00	-2822.00	15316.00	394500	20240408	-25.98	49300	20231102	492.29	394500	-25.98	20240408	78800	270.56	20240104	394500	-25.98	20240408	49300	492.29	20231102	0.94	N	348370	500	95 억		1404683	N	N	2237	N	00	N
112	20240510	101008	57	100.00	KSQ150		화학	N	N	N	N		N	303000	-6000	5	-1.94	67697805000	220066	18.62	309500	316500	300500	401500	216500	309000	307620.85	7.36	0	-19129	346000	327500	295500	277000	245000	336750	286250	95	92500	500	222480	500	1	19089312	57841	-107.37	19.78	12	1.15	-2822.00	15316.00	394500	20240408	-23.19	49300	20231102	514.60	394500	-23.19	20240408	78800	284.52	20240104	394500	-23.19	20240408	49300	514.60	20231102	0.94	N	348370	500	95 억		1404683	N	N	2237	N	00	N
113	20240510	091011	57	100.00	KSQ150		화학	N	N	N	N		N	303000	-6000	5	-1.94	23459915500	76239	6.45	309500	316000	301500	401500	216500	309000	307704.13	7.36	0	-7316	346000	327500	295500	277000	245000	336750	286250	95	92500	500	222480	500	1	19089312	57841	-107.37	19.78	12	0.40	-2822.00	15316.00	394500	20240408	-23.19	49300	20231102	514.60	394500	-23.19	20240408	78800	284.52	20240104	394500	-23.19	20240408	49300	514.60	20231102	0.94	N	348370	500	95 억		1404683	N	N	2237	N	00	N
114	20240509	161031	57	100.00	KSQ150		화학	N	N	N	N		N	309000	40500	2	15.08	354036809500	1175792	342.01	265500	314000	263500	349000	188000	268500	301090.96	6.50	0	186721	283166	275832	263666	256332	244166	279500	260000	93	80500	500	193320	500	1	18694319	57765	-109.50	20.17	12	6.29	-2822.00	15316.00	394500	20240408	-21.67	49300	20231102	526.77	394500	-21.67	20240408	78800	292.13	20240104	394500	-21.67	20240408	49300	526.77	20231102	0.92	N	348370	500	93 억		1215802	N	N	2237	N	00	N
115	20240509	151027	57	100.00	KSQ150		화학	N	N	N	N		N	309000	40500	2	15.08	341084988500	1133977	329.85	265500	314000	263500	349000	188000	268500	300786.97	6.50	0	187924	283166	275832	263666	256332	244166	279500	260000	93	80500	500	193320	500	1	18694319	57765	-109.50	20.17	12	6.07	-2822.00	15316.00	394500	20240408	-21.67	49300	20231102	526.77	394500	-21.67	20240408	78800	292.13	20240104	394500	-21.67	20240408	49300	526.77	20231102	0.92	N	348370	500	93 억		1215802	N	N	114	N	00	N
116	20240509	140913	57	100.00	KSQ150		화학	N	N	N	N		N	306500	38000	2	14.15	304201980500	1014615	295.13	265500	314000	263500	349000	188000	268500	299820.60	6.50	0	172905	283166	275832	263666	256332	244166	279500	260000	93	80500	500	193320	500	1	18694319	57298	-108.61	20.01	12	5.43	-2822.00	15316.00	394500	20240408	-22.31	49300	20231102	521.70	394500	-22.31	20240408	78800	288.96	20240104	394500	-22.31	20240408	49300	521.70	20231102	0.92	N	348370	500	93 억		1215802	N	N	114	N	00	N
117	20240509	131011	57	100.00	KSQ150		화학	N	N	N	N		N	306500	38000	2	14.15	284087526500	949542	276.20	265500	314000	263500	349000	188000	268500	299184.26	6.50	0	162012	283166	275832	263666	256332	244166	279500	260000	93	80500	500	193320	500	1	18694319	57298	-108.61	20.01	12	5.08	-2822.00	15316.00	394500	20240408	-22.31	49300	20231102	521.70	394500	-22.31	20240408	78800	288.96	20240104	394500	-22.31	20240408	49300	521.70	20231102	0.92	N	348370	500	93 억		1215802	N	N	114	N	00	N
118	20240509	121008	57	100.00	KSQ150		화학	N	N	N	N		N	308000	39500	2	14.71	271416824500	908391	264.23	265500	314000	263500	349000	188000	268500	298789.08	6.50	0	157630	283166	275832	263666	256332	244166	279500	260000	93	80500	500	193320	500	1	18694319	57579	-109.14	20.11	12	4.86	-2822.00	15316.00	394500	20240408	-21.93	49300	20231102	524.75	394500	-21.93	20240408	78800	290.86	20240104	394500	-21.93	20240408	49300	524.75	20231102	0.92	N	348370	500	93 억		1215802	N	N	114	N	00	N
119	20240509	110952	57	100.00	KSQ150		화학	N	N	N	N		N	309500	41000	2	15.27	248707790500	834943	242.87	265500	314000	263500	349000	188000	268500	297874.54	6.50	0	132997	283166	275832	263666	256332	244166	279500	260000	93	80500	500	193320	500	1	18694319	57859	-109.67	20.21	12	4.47	-2822.00	15316.00	394500	20240408	-21.55	49300	20231102	527.79	394500	-21.55	20240408	78800	292.77	20240104	394500	-21.55	20240408	49300	527.79	20231102	0.92	N	348370	500	93 억		1215802	N	N	114	N	00	N
120	20240509	100956	57	100.00	KSQ150		화학	N	N	N	N		N	307000	38500	2	14.34	201603026000	681201	198.15	265500	314000	263500	349000	188000	268500	295952.98	6.50	0	100529	283166	275832	263666	256332	244166	279500	260000	93	80500	500	193320	500	1	18694319	57392	-108.79	20.04	12	3.64	-2822.00	15316.00	394500	20240408	-22.18	49300	20231102	522.72	394500	-22.18	20240408	78800	289.59	20240104	394500	-22.18	20240408	49300	522.72	20231102	0.92	N	348370	500	93 억		1215802	N	N	114	N	00	N
121	20240509	090956	57	100.00	KSQ150		화학	N	N	N	N		N	278500	10000	2	3.72	17323007500	63079	18.35	265500	280500	263500	349000	188000	268500	274625.56	6.50	0	8026	283166	275832	263666	256332	244166	279500	260000	93	80500	500	193320	500	1	18694319	52064	-98.69	18.18	12	0.34	-2822.00	15316.00	394500	20240408	-29.40	49300	20231102	464.91	394500	-29.40	20240408	78800	253.43	20240104	394500	-29.40	20240408	49300	464.91	20231102	0.92	N	348370	500	93 억		1215802	N	N	114	N	00	N
122	20240508	160946	57	100.00	KSQ150		화학	N	N	N	N		N	268500	9000	2	3.47	90175388500	342039	92.52	253500	271000	251500	337000	182000	259500	263642.07	6.36	0	24258	279833	269666	263333	253166	246833	266500	250000	93	77500	500	186840	500	1	18694319	50194	-95.15	17.53	12	1.83	-2822.00	15316.00	394500	20240408	-31.94	49300	20231102	444.62	394500	-31.94	20240408	78800	240.74	20240104	394500	-31.94	20240408	49300	444.62	20231102	1.01	N	348370	500	93 억		1189640	N	N	114	N	00	N
123	20240508	150951	57	100.00	KSQ150		화학	N	N	N	N		N	267000	7500	2	2.89	86181402000	327163	88.50	253500	271000	251500	337000	182000	259500	263423.97	6.36	0	19014	279833	269666	263333	253166	246833	266500	250000	93	77500	500	186840	500	1	18694319	49914	-94.61	17.43	12	1.75	-2822.00	15316.00	394500	20240408	-32.32	49300	20231102	441.58	394500	-32.32	20240408	78800	238.83	20240104	394500	-32.32	20240408	49300	441.58	20231102	1.01	N	348370	500	93 억		1189640	N	N	186	N	00	N
124	20240508	140945	57	100.00	KSQ150		화학	N	N	N	N		N	264500	5000	2	1.93	76208051000	289789	78.39	253500	271000	251500	337000	182000	259500	262981.31	6.36	0	6540	279833	269666	263333	253166	246833	266500	250000	93	77500	500	186840	500	1	18694319	49446	-93.73	17.27	12	1.55	-2822.00	15316.00	394500	20240408	-32.95	49300	20231102	436.51	394500	-32.95	20240408	78800	235.66	20240104	394500	-32.95	20240408	49300	436.51	20231102	1.01	N	348370	500	93 억		1189640	N	N	186	N	00	N
125	20240508	130943	57	100.00	KSQ150		화학	N	N	N	N		N	261500	2000	2	0.77	72693443500	276443	74.78	253500	271000	251500	337000	182000	259500	262963.72	6.36	0	2506	279833	269666	263333	253166	246833	266500	250000	93	77500	500	186840	500	1	18694319	48886	-92.66	17.07	12	1.48	-2822.00	15316.00	394500	20240408	-33.71	49300	20231102	430.43	394500	-33.71	20240408	78800	231.85	20240104	394500	-33.71	20240408	49300	430.43	20231102	1.01	N	348370	500	93 억		1189640	N	N	186	N	00	N
126	20240508	120942	57	100.00	KSQ150		화학	N	N	N	N		N	264000	4500	2	1.73	68404884500	260156	70.37	253500	271000	251500	337000	182000	259500	262941.90	6.36	0	2430	279833	269666	263333	253166	246833	266500	250000	93	77500	500	186840	500	1	18694319	49353	-93.55	17.24	12	1.39	-2822.00	15316.00	394500	20240408	-33.08	49300	20231102	435.50	394500	-33.08	20240408	78800	235.03	20240104	394500	-33.08	20240408	49300	435.50	20231102	1.01	N	348370	500	93 억		1189640	N	N	186	N	00	N
127	20240508	111022	57	100.00	KSQ150		화학	N	N	N	N		N	264500	5000	2	1.93	61363030000	233354	63.12	253500	271000	251500	337000	182000	259500	262965.56	6.36	0	289	279833	269666	263333	253166	246833	266500	250000	93	77500	500	186840	500	1	18694319	49446	-93.73	17.27	12	1.25	-2822.00	15316.00	394500	20240408	-32.95	49300	20231102	436.51	394500	-32.95	20240408	78800	235.66	20240104	394500	-32.95	20240408	49300	436.51	20231102	1.01	N	348370	500	93 억		1189640	N	N	186	N	00	N
128	20240508	100953	57	100.00	KSQ150		화학	N	N	N	N		N	267000	7500	2	2.89	39509756500	151676	41.03	253500	267000	251500	337000	182000	259500	260489.81	6.36	0	5178	279833	269666	263333	253166	246833	266500	250000	93	77500	500	186840	500	1	18694319	49914	-94.61	17.43	12	0.81	-2822.00	15316.00	394500	20240408	-32.32	49300	20231102	441.58	394500	-32.32	20240408	78800	238.83	20240104	394500	-32.32	20240408	49300	441.58	20231102	1.01	N	348370	500	93 억		1189640	N	N	186	N	00	N
129	20240508	090957	57	100.00	KSQ150		화학	N	N	N	N		N	258000	-1500	5	-0.58	11631838500	45755	12.38	253500	259500	251500	337000	182000	259500	254185.32	6.36	0	13239	279833	269666	263333	253166	246833	266500	250000	93	77500	500	186840	500	1	18694319	48231	-91.42	16.85	12	0.24	-2822.00	15316.00	394500	20240408	-34.60	49300	20231102	423.33	394500	-34.60	20240408	78800	227.41	20240104	394500	-34.60	20240408	49300	423.33	20231102	1.01	N	348370	500	93 억		1189640	N	N	186	N	00	N
130	20240503	161015	57	100.00	KSQ150		화학	N	N	N	N		N	270000	-8500	5	-3.05	60860179000	222118	83.69	281000	281500	270000	362000	195000	278500	274009.81	6.21	0	-1304	296166	287332	279666	270832	263166	283500	267000	93	83500	500	200520	500	1	18694319	50475	-95.68	17.63	12	1.19	-2822.00	15316.00	394500	20240408	-31.56	49300	20231102	447.67	394500	-31.56	20240408	78800	242.64	20240104	394500	-31.56	20240408	49300	447.67	20231102	0.99	N	348370	500	93 억		1161789	N	N	40	N	00	N
131	20240503	151015	57	100.00	KSQ150		화학	N	N	N	N		N	271000	-7500	5	-2.69	53675602000	195557	73.68	281000	281500	270500	362000	195000	278500	274475.07	6.21	0	-165	296166	287332	279666	270832	263166	283500	267000	93	83500	500	200520	500	1	18694319	50662	-96.03	17.69	12	1.05	-2822.00	15316.00	394500	20240408	-31.31	49300	20231102	449.70	394500	-31.31	20240408	78800	243.91	20240104	394500	-31.31	20240408	49300	449.70	20231102	0.99	N	348370	500	93 억		1161789	N	N	28	N	00	N
132	20240503	141017	57	100.00	KSQ150		화학	N	N	N	N		N	271500	-7000	5	-2.51	46684790000	169783	63.97	281000	281500	271000	362000	195000	278500	274966.98	6.21	0	-1414	296166	287332	279666	270832	263166	283500	267000	93	83500	500	200520	500	1	18694319	50755	-96.21	17.73	12	0.91	-2822.00	15316.00	394500	20240408	-31.18	49300	20231102	450.71	394500	-31.18	20240408	78800	244.54	20240104	394500	-31.18	20240408	49300	450.71	20231102	0.99	N	348370	500	93 억		1161789	N	N	28	N	00	N
133	20240503	131016	57	100.00	KSQ150		화학	N	N	N	N		N	273500	-5000	5	-1.80	37875945000	137432	51.78	281000	281500	272000	362000	195000	278500	275597.29	6.21	0	1466	296166	287332	279666	270832	263166	283500	267000	93	83500	500	200520	500	1	18694319	51129	-96.92	17.86	12	0.74	-2822.00	15316.00	394500	20240408	-30.67	49300	20231102	454.77	394500	-30.67	20240408	78800	247.08	20240104	394500	-30.67	20240408	49300	454.77	20231102	0.99	N	348370	500	93 억		1161789	N	N	28	N	00	N
134	20240503	121013	57	100.00	KSQ150		화학	N	N	N	N		N	275500	-3000	5	-1.08	30065310000	108855	41.01	281000	281500	274000	362000	195000	278500	276195.53	6.21	0	1474	296166	287332	279666	270832	263166	283500	267000	93	83500	500	200520	500	1	18694319	51503	-97.63	17.99	12	0.58	-2822.00	15316.00	394500	20240408	-30.16	49300	20231102	458.82	394500	-30.16	20240408	78800	249.62	20240104	394500	-30.16	20240408	49300	458.82	20231102	0.99	N	348370	500	93 억		1161789	N	N	28	N	00	N
135	20240503	111013	57	100.00	KSQ150		화학	N	N	N	N		N	274500	-4000	5	-1.44	25003900000	90421	34.07	281000	281500	274000	362000	195000	278500	276527.14	6.21	0	-1839	296166	287332	279666	270832	263166	283500	267000	93	83500	500	200520	500	1	18694319	51316	-97.27	17.92	12	0.48	-2822.00	15316.00	394500	20240408	-30.42	49300	20231102	456.80	394500	-30.42	20240408	78800	248.35	20240104	394500	-30.42	20240408	49300	456.80	20231102	0.99	N	348370	500	93 억		1161789	N	N	28	N	00	N
136	20240503	101008	57	100.00	KSQ150		화학	N	N	N	N		N	279000	500	2	0.18	18341675500	66270	24.97	281000	281500	274000	362000	195000	278500	276771.40	6.21	0	2994	296166	287332	279666	270832	263166	283500	267000	93	83500	500	200520	500	1	18694319	52157	-98.87	18.22	12	0.35	-2822.00	15316.00	394500	20240408	-29.28	49300	20231102	465.92	394500	-29.28	20240408	78800	254.06	20240104	394500	-29.28	20240408	49300	465.92	20231102	0.99	N	348370	500	93 억		1161789	N	N	28	N	00	N
137	20240503	091004	57	100.00	KSQ150		화학	N	N	N	N		N	275000	-3500	5	-1.26	7039048000	25458	9.59	281000	281500	274000	362000	195000	278500	276494.93	6.21	0	38	296166	287332	279666	270832	263166	283500	267000	93	83500	500	200520	500	1	18694319	51409	-97.45	17.96	12	0.14	-2822.00	15316.00	394500	20240408	-30.29	49300	20231102	457.81	394500	-30.29	20240408	78800	248.98	20240104	394500	-30.29	20240408	49300	457.81	20231102	0.99	N	348370	500	93 억		1161789	N	N	28	N	00	N
138	20240502	160958	57	100.00	KSQ150		화학	N	N	N	N		N	278500	-7500	5	-2.62	73189759000	263543	81.50	285500	288500	272000	371500	200500	286000	277710.87	6.21	0	1349	314666	300332	292666	278332	270666	296500	274500	93	85500	500	205920	500	1	18694319	52064	-98.69	18.18	12	1.41	-2822.00	15316.00	394500	20240408	-29.40	49300	20231102	464.91	394500	-29.40	20240408	78800	253.43	20240104	394500	-29.40	20240408	49300	464.91	20231102	1.01	N	348370	500	93 억		1161084	N	N	28	N	00	N
139	20240502	151005	57	100.00	KSQ150		화학	N	N	N	N		N	277500	-8500	5	-2.97	68891314500	248059	76.71	285500	288500	272000	371500	200500	286000	277718.65	6.21	0	1819	314666	300332	292666	278332	270666	296500	274500	93	85500	500	205920	500	1	18694319	51877	-98.33	18.12	12	1.33	-2822.00	15316.00	394500	20240408	-29.66	49300	20231102	462.88	394500	-29.66	20240408	78800	252.16	20240104	394500	-29.66	20240408	49300	462.88	20231102	1.01	N	348370	500	93 억		1161084	N	N	204	N	00	N
140	20240502	141000	57	100.00	KSQ150		화학	N	N	N	N		N	278500	-7500	5	-2.62	63665288000	229285	70.90	285500	288500	272000	371500	200500	286000	277665.70	6.21	0	6631	314666	300332	292666	278332	270666	296500	274500	93	85500	500	205920	500	1	18694319	52064	-98.69	18.18	12	1.23	-2822.00	15316.00	394500	20240408	-29.40	49300	20231102	464.91	394500	-29.40	20240408	78800	253.43	20240104	394500	-29.40	20240408	49300	464.91	20231102	1.01	N	348370	500	93 억		1161084	N	N	204	N	00	N
141	20240502	130955	57	100.00	KSQ150		화학	N	N	N	N		N	277500	-8500	5	-2.97	60277579500	217097	67.14	285500	288500	272000	371500	200500	286000	277649.48	6.21	0	7393	314666	300332	292666	278332	270666	296500	274500	93	85500	500	205920	500	1	18694319	51877	-98.33	18.12	12	1.16	-2822.00	15316.00	394500	20240408	-29.66	49300	20231102	462.88	394500	-29.66	20240408	78800	252.16	20240104	394500	-29.66	20240408	49300	462.88	20231102	1.01	N	348370	500	93 억		1161084	N	N	204	N	00	N
142	20240502	120955	57	100.00	KSQ150		화학	N	N	N	N		N	277500	-8500	5	-2.97	53593079000	192987	59.68	285500	288500	272000	371500	200500	286000	277699.40	6.21	0	9046	314666	300332	292666	278332	270666	296500	274500	93	85500	500	205920	500	1	18694319	51877	-98.33	18.12	12	1.03	-2822.00	15316.00	394500	20240408	-29.66	49300	20231102	462.88	394500	-29.66	20240408	78800	252.16	20240104	394500	-29.66	20240408	49300	462.88	20231102	1.01	N	348370	500	93 억		1161084	N	N	204	N	00	N
143	20240502	110953	57	100.00	KSQ150		화학	N	N	N	N		N	281000	-5000	5	-1.75	49383731000	177905	55.02	285500	288500	272000	371500	200500	286000	277580.82	6.21	0	9217	314666	300332	292666	278332	270666	296500	274500	93	85500	500	205920	500	1	18694319	52531	-99.57	18.35	12	0.95	-2822.00	15316.00	394500	20240408	-28.77	49300	20231102	469.98	394500	-28.77	20240408	78800	256.60	20240104	394500	-28.77	20240408	49300	469.98	20231102	1.01	N	348370	500	93 억		1161084	N	N	204	N	00	N
144	20240502	100952	57	100.00	KSQ150		화학	N	N	N	N		N	281000	-5000	5	-1.75	42177129500	152293	47.10	285500	288500	272000	371500	200500	286000	276942.21	6.21	0	10942	314666	300332	292666	278332	270666	296500	274500	93	85500	500	205920	500	1	18694319	52531	-99.57	18.35	12	0.81	-2822.00	15316.00	394500	20240408	-28.77	49300	20231102	469.98	394500	-28.77	20240408	78800	256.60	20240104	394500	-28.77	20240408	49300	469.98	20231102	1.01	N	348370	500	93 억		1161084	N	N	204	N	00	N
145	20240502	090950	57	100.00	KSQ150		화학	N	N	N	N		N	278000	-8000	5	-2.80	10588293000	37678	11.65	285500	288500	275000	371500	200500	286000	281009.31	6.21	0	5798	314666	300332	292666	278332	270666	296500	274500	93	85500	500	205920	500	1	18694319	51970	-98.51	18.15	12	0.20	-2822.00	15316.00	394500	20240408	-29.53	49300	20231102	463.89	394500	-29.53	20240408	78800	252.79	20240104	394500	-29.53	20240408	49300	463.89	20231102	1.01	N	348370	500	93 억		1161084	N	N	204	N	00	N