KissMeData/278280/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161048	57	100.00	KSQ150	화학	N	N	N	N	N	190500	8200	2	4.50	16900235700	90045	110.13	182800	191000	182600	236500	127700	182300	187683.11	5.93	0	24929	189033	185666	180433	177066	171833	187350	178750	50	54400	500	131250	100	1	10000000	19050	50.99	5.49	12	0.90	3736.00	34714.00	299500	20230410	-36.39	173700	20220930	9.67	299500	-36.39	20230410	175200	8.73	20230728	299500	-36.39	20230410	173700	9.67	20220930	2.22	Y	278280	500	50 억	593059	N	N	4936	N	N
3	20230731	151047	57	100.00	KSQ150	화학	N	N	N	N	N	188700	6400	2	3.51	16190240700	86310	105.56	182800	191000	182600	236500	127700	182300	187582.44	5.93	0	23566	189033	185666	180433	177066	171833	187350	178750	50	54400	500	131250	100	1	10000000	18870	50.51	5.44	12	0.86	3736.00	34714.00	299500	20230410	-36.99	173700	20220930	8.64	299500	-36.99	20230410	175200	7.71	20230728	299500	-36.99	20230410	173700	8.64	20220930	2.22	Y	278280	500	50 억	593059	N	N	11241	N	N
4	20230731	141055	57	100.00	KSQ150	화학	N	N	N	N	N	190000	7700	2	4.22	14085530600	75222	92.00	182800	191000	182600	236500	127700	182300	187252.81	5.93	0	23521	189033	185666	180433	177066	171833	187350	178750	50	54400	500	131250	100	1	10000000	19000	50.86	5.47	12	0.75	3736.00	34714.00	299500	20230410	-36.56	173700	20220930	9.38	299500	-36.56	20230410	175200	8.45	20230728	299500	-36.56	20230410	173700	9.38	20220930	2.22	Y	278280	500	50 억	593059	N	N	11241	N	N
5	20230731	131054	57	100.00	KSQ150	화학	N	N	N	N	N	188400	6100	2	3.35	12943941800	69184	84.62	182800	191000	182600	236500	127700	182300	187094.44	5.93	0	22594	189033	185666	180433	177066	171833	187350	178750	50	54400	500	131250	100	1	10000000	18840	50.43	5.43	12	0.69	3736.00	34714.00	299500	20230410	-37.10	173700	20220930	8.46	299500	-37.10	20230410	175200	7.53	20230728	299500	-37.10	20230410	173700	8.46	20220930	2.22	Y	278280	500	50 억	593059	N	N	11241	N	N
6	20230731	121103	57	100.00	KSQ150	화학	N	N	N	N	N	190000	7700	2	4.22	11902468700	63664	77.86	182800	191000	182600	236500	127700	182300	186957.60	5.93	0	23595	189033	185666	180433	177066	171833	187350	178750	50	54400	500	131250	100	1	10000000	19000	50.86	5.47	12	0.64	3736.00	34714.00	299500	20230410	-36.56	173700	20220930	9.38	299500	-36.56	20230410	175200	8.45	20230728	299500	-36.56	20230410	173700	9.38	20220930	2.22	Y	278280	500	50 억	593059	N	N	11241	N	N
7	20230731	111104	57	100.00	KSQ150	화학	N	N	N	N	N	189600	7300	2	4.00	9511012400	51066	62.46	182800	189700	182600	236500	127700	182300	186249.41	5.93	0	19727	189033	185666	180433	177066	171833	187350	178750	50	54400	500	131250	100	1	10000000	18960	50.75	5.46	12	0.51	3736.00	34714.00	299500	20230410	-36.69	173700	20220930	9.15	299500	-36.69	20230410	175200	8.22	20230728	299500	-36.69	20230410	173700	9.15	20220930	2.22	Y	278280	500	50 억	593059	N	N	11241	N	N
8	20230731	101101	57	100.00	KSQ150	화학	N	N	N	N	N	185600	3300	2	1.81	4868955000	26327	32.20	182800	187100	182600	236500	127700	182300	184941.50	5.93	0	7320	189033	185666	180433	177066	171833	187350	178750	50	54400	500	131250	100	1	10000000	18560	49.68	5.35	12	0.26	3736.00	34714.00	299500	20230410	-38.03	173700	20220930	6.85	299500	-38.03	20230410	175200	5.94	20230728	299500	-38.03	20230410	173700	6.85	20220930	2.22	Y	278280	500	50 억	593059	N	N	11241	N	N
9	20230731	091050	57	100.00	KSQ150	화학	N	N	N	N	N	184000	1700	2	0.93	79358000	434	0.53	182800	184100	182600	236500	127700	182300	182852.53	5.93	0	329	189033	185666	180433	177066	171833	187350	178750	50	54400	500	131250	100	1	10000000	18400	49.25	5.30	12	0.00	3736.00	34714.00	299500	20230410	-38.56	173700	20220930	5.93	299500	-38.56	20230410	175200	5.02	20230728	299500	-38.56	20230410	173700	5.93	20220930	2.22	Y	278280	500	50 억	593059	N	N	11241	N	N
10	20230728	161052	57	100.00	KSQ150	화학	N	N	N	N	N	182300	1700	2	0.94	14674812000	81352	43.35	178100	183800	175200	234500	126500	180600	180377.20	6.00	-196	4636	198733	189666	184233	175166	169733	186950	172450	50	54000	500	130030	100	1	10000000	18230	48.80	5.25	12	0.81	3736.00	34714.00	299500	20230410	-39.13	173700	20220930	4.95	299500	-39.13	20230410	175200	4.05	20230728	299500	-39.13	20230410	173700	4.95	20220930	2.19	Y	278280	500	50 억	599944	N	N	11237	N	N
11	20230728	151050	57	100.00	KSQ150	화학	N	N	N	N	N	183000	2400	2	1.33	14038190700	77863	41.49	178100	183800	175200	234500	126500	180600	180293.04	6.00	-196	3848	198733	189666	184233	175166	169733	186950	172450	50	54000	500	130030	100	1	10000000	18300	48.98	5.27	12	0.78	3736.00	34714.00	299500	20230410	-38.90	173700	20220930	5.35	299500	-38.90	20230410	175200	4.45	20230728	299500	-38.90	20230410	173700	5.35	20220930	2.19	Y	278280	500	50 억	599944	N	N	20382	N	N
12	20230728	141048	57	100.00	KSQ150	화학	N	N	N	N	N	181400	800	2	0.44	11639702800	64687	34.47	178100	183000	175200	234500	126500	180600	179937.70	6.00	-196	2693	198733	189666	184233	175166	169733	186950	172450	50	54000	500	130030	100	1	10000000	18140	48.55	5.23	12	0.65	3736.00	34714.00	299500	20230410	-39.43	173700	20220930	4.43	299500	-39.43	20230410	175200	3.54	20230728	299500	-39.43	20230410	173700	4.43	20220930	2.19	Y	278280	500	50 억	599944	N	N	20382	N	N
13	20230728	131052	57	100.00	KSQ150	화학	N	N	N	N	N	180300	-300	5	-0.17	10314866500	57365	30.57	178100	183000	175200	234500	126500	180600	179809.63	6.00	-196	1959	198733	189666	184233	175166	169733	186950	172450	50	54000	500	130030	100	1	10000000	18030	48.26	5.19	12	0.57	3736.00	34714.00	299500	20230410	-39.80	173700	20220930	3.80	299500	-39.80	20230410	175200	2.91	20230728	299500	-39.80	20230410	173700	3.80	20220930	2.19	Y	278280	500	50 억	599944	N	N	20382	N	N
14	20230728	121049	57	100.00	KSQ150	화학	N	N	N	N	N	181600	1000	2	0.55	8609407600	47968	25.56	178100	181900	175200	234500	126500	180600	179479.74	6.00	-196	3371	198733	189666	184233	175166	169733	186950	172450	50	54000	500	130030	100	1	10000000	18160	48.61	5.23	12	0.48	3736.00	34714.00	299500	20230410	-39.37	173700	20220930	4.55	299500	-39.37	20230410	175200	3.65	20230728	299500	-39.37	20230410	173700	4.55	20220930	2.19	Y	278280	500	50 억	599944	N	N	20382	N	N
15	20230728	111056	57	100.00	KSQ150	화학	N	N	N	N	N	180200	-400	5	-0.22	7785339800	43414	23.14	178100	181400	175200	234500	126500	180600	179324.63	6.00	-196	1782	198733	189666	184233	175166	169733	186950	172450	50	54000	500	130030	100	1	10000000	18020	48.23	5.19	12	0.43	3736.00	34714.00	299500	20230410	-39.83	173700	20220930	3.74	299500	-39.83	20230410	175200	2.85	20230728	299500	-39.83	20230410	173700	3.74	20220930	2.19	Y	278280	500	50 억	599944	N	N	20382	N	N
16	20230728	101047	57	100.00	KSQ150	화학	N	N	N	N	N	178700	-1900	5	-1.05	5600049200	31287	16.67	178100	181200	175200	234500	126500	180600	178983.97	6.00	-196	-296	198733	189666	184233	175166	169733	186950	172450	50	54000	500	130030	100	1	10000000	17870	47.83	5.15	12	0.31	3736.00	34714.00	299500	20230410	-40.33	173700	20220930	2.88	299500	-40.33	20230410	175200	2.00	20230728	299500	-40.33	20230410	173700	2.88	20220930	2.19	Y	278280	500	50 억	599944	N	N	20382	N	N
17	20230728	091056	57	100.00	KSQ150	화학	N	N	N	N	N	178200	-2400	5	-1.33	1621545400	9123	4.86	178100	180000	175200	234500	126500	180600	177707.69	6.00	-196	-361	198733	189666	184233	175166	169733	186950	172450	50	54000	500	130030	100	1	10000000	17820	47.70	5.13	12	0.09	3736.00	34714.00	299500	20230410	-40.50	173700	20220930	2.59	299500	-40.50	20230410	175200	1.71	20230728	299500	-40.50	20230410	173700	2.59	20220930	2.19	Y	278280	500	50 억	599944	N	N	20382	N	N
18	20230727	161047	57	100.00	KSQ150	화학	N	N	N	N	N	180600	-10400	5	-5.45	34439771000	186977	59.68	189300	193300	178800	248000	133700	191000	184195.50	6.19	7452	-17301	213600	202300	196200	184900	178800	199250	181850	50	57150	500	137520	100	1	10000000	18060	48.34	5.20	12	1.87	3736.00	34714.00	299500	20230410	-39.70	173700	20220930	3.97	299500	-39.70	20230410	178800	1.01	20230727	299500	-39.70	20230410	173700	3.97	20220930	2.22	Y	278280	500	50 억	619499	N	N	20364	N	N
19	20230727	151047	57	100.00	KSQ150	화학	N	N	N	N	N	179400	-11600	5	-6.07	32955413400	178732	57.05	189300	193300	178800	248000	133700	191000	184384.52	6.19	7452	-15354	213600	202300	196200	184900	178800	199250	181850	50	57150	500	137520	100	1	10000000	17940	48.02	5.17	12	1.79	3736.00	34714.00	299500	20230410	-40.10	173700	20220930	3.28	299500	-40.10	20230410	178800	0.34	20230727	299500	-40.10	20230410	173700	3.28	20220930	2.22	Y	278280	500	50 억	619499	N	N	33934	N	N
20	20230727	141042	57	100.00	KSQ150	화학	N	N	N	N	N	181200	-9800	5	-5.13	25621382600	138033	44.06	189300	193300	181000	248000	133700	191000	185617.81	6.19	7452	-12507	213600	202300	196200	184900	178800	199250	181850	50	57150	500	137520	100	1	10000000	18120	48.50	5.22	12	1.38	3736.00	34714.00	299500	20230410	-39.50	173700	20220930	4.32	299500	-39.50	20230410	179800	0.78	20230515	299500	-39.50	20230410	173700	4.32	20220930	2.22	Y	278280	500	50 억	619499	N	N	33934	N	N
21	20230727	131041	57	100.00	KSQ150	화학	N	N	N	N	N	183700	-7300	5	-3.82	20581467700	110407	35.24	189300	193300	183300	248000	133700	191000	186414.52	6.19	7452	-10441	213600	202300	196200	184900	178800	199250	181850	50	57150	500	137520	100	1	10000000	18370	49.17	5.29	12	1.10	3736.00	34714.00	299500	20230410	-38.66	173700	20220930	5.76	299500	-38.66	20230410	179800	2.17	20230515	299500	-38.66	20230410	173700	5.76	20220930	2.22	Y	278280	500	50 억	619499	N	N	33934	N	N
22	20230727	121043	57	100.00	KSQ150	화학	N	N	N	N	N	184100	-6900	5	-3.61	16973669500	90796	28.98	189300	193300	183700	248000	133700	191000	186942.92	6.19	7452	-6839	213600	202300	196200	184900	178800	199250	181850	50	57150	500	137520	100	1	10000000	18410	49.28	5.30	12	0.91	3736.00	34714.00	299500	20230410	-38.53	173700	20220930	5.99	299500	-38.53	20230410	179800	2.39	20230515	299500	-38.53	20230410	173700	5.99	20220930	2.22	Y	278280	500	50 억	619499	N	N	33934	N	N
23	20230727	111047	57	100.00	KSQ150	화학	N	N	N	N	N	186100	-4900	5	-2.57	11842244600	63067	20.13	189300	193300	185000	248000	133700	191000	187772.44	6.19	7452	3333	213600	202300	196200	184900	178800	199250	181850	50	57150	500	137520	100	1	10000000	18610	49.81	5.36	12	0.63	3736.00	34714.00	299500	20230410	-37.86	173700	20220930	7.14	299500	-37.86	20230410	179800	3.50	20230515	299500	-37.86	20230410	173700	7.14	20220930	2.22	Y	278280	500	50 억	619499	N	N	33934	N	N
24	20230727	101043	57	100.00	KSQ150	화학	N	N	N	N	N	188600	-2400	5	-1.26	8454731300	44970	14.35	189300	193300	185000	248000	133700	191000	188008.26	6.19	7452	2744	213600	202300	196200	184900	178800	199250	181850	50	57150	500	137520	100	1	10000000	18860	50.48	5.43	12	0.45	3736.00	34714.00	299500	20230410	-37.03	173700	20220930	8.58	299500	-37.03	20230410	179800	4.89	20230515	299500	-37.03	20230410	173700	8.58	20220930	2.22	Y	278280	500	50 억	619499	N	N	33934	N	N
25	20230727	091042	57	100.00	KSQ150	화학	N	N	N	N	N	187200	-3800	5	-1.99	2499167600	13310	4.25	189300	193300	185000	248000	133700	191000	187766.16	6.19	7452	-1178	213600	202300	196200	184900	178800	199250	181850	50	57150	500	137520	100	1	10000000	18720	50.11	5.39	12	0.13	3736.00	34714.00	299500	20230410	-37.50	173700	20220930	7.77	299500	-37.50	20230410	179800	4.12	20230515	299500	-37.50	20230410	173700	7.77	20220930	2.22	Y	278280	500	50 억	619499	N	N	33934	N	N
26	20230726	161040	57	100.00	KSQ150	화학	N	N	N	N	N	191000	-11500	5	-5.68	62589391300	312773	225.01	200500	207500	190100	263000	142000	202500	200122.46	6.12	-432	3350	213500	208000	204000	198500	194500	206000	196500	50	60500	500	145800	100	1	10000000	19100	51.12	5.50	12	3.13	3736.00	34714.00	299500	20230410	-36.23	173700	20220930	9.96	299500	-36.23	20230410	179800	6.23	20230515	299500	-36.23	20230410	173700	9.96	20220930	2.22	Y	278280	500	50 억	612047	N	N	33929	N	N
27	20230726	151045	57	100.00	KSQ150	화학	N	N	N	N	N	190500	-12000	5	-5.93	60596792600	302352	217.51	200500	207500	190100	263000	142000	202500	200418.00	6.12	-432	-398	213500	208000	204000	198500	194500	206000	196500	50	60500	500	145800	100	1	10000000	19050	50.99	5.49	12	3.02	3736.00	34714.00	299500	20230410	-36.39	173700	20220930	9.67	299500	-36.39	20230410	179800	5.95	20230515	299500	-36.39	20230410	173700	9.67	20220930	2.22	Y	278280	500	50 억	612047	N	N	12597	N	N
28	20230726	141037	57	100.00	KSQ150	화학	N	N	N	N	N	193000	-9500	5	-4.69	53089165600	263529	189.59	200500	207500	191200	263000	142000	202500	201454.72	6.12	-432	581	213500	208000	204000	198500	194500	206000	196500	50	60500	500	145800	100	1	10000000	19300	51.66	5.56	12	2.64	3736.00	34714.00	299500	20230410	-35.56	173700	20220930	11.11	299500	-35.56	20230410	179800	7.34	20230515	299500	-35.56	20230410	173700	11.11	20220930	2.22	Y	278280	500	50 억	612047	N	N	12597	N	N
29	20230726	131034	57	100.00	KSQ150	화학	N	N	N	N	N	206000	3500	2	1.73	37483628400	184578	132.79	200500	207500	198800	263000	142000	202500	203077.46	6.12	-432	4024	213500	208000	204000	198500	194500	206000	196500	50	60500	500	145800	500	1	10000000	20600	55.14	5.93	12	1.85	3736.00	34714.00	299500	20230410	-31.22	173700	20220930	18.60	299500	-31.22	20230410	179800	14.57	20230515	299500	-31.22	20230410	173700	18.60	20220930	2.22	Y	278280	500	50 억	612047	N	N	12597	N	N
30	20230726	121037	57	100.00	KSQ150	화학	N	N	N	N	N	204000	1500	2	0.74	28652922900	141642	101.90	200500	207000	198800	263000	142000	202500	202291.14	6.12	-432	1752	213500	208000	204000	198500	194500	206000	196500	50	60500	500	145800	500	1	10000000	20400	54.60	5.88	12	1.42	3736.00	34714.00	299500	20230410	-31.89	173700	20220930	17.44	299500	-31.89	20230410	179800	13.46	20230515	299500	-31.89	20230410	173700	17.44	20220930	2.22	Y	278280	500	50 억	612047	N	N	12597	N	N
31	20230726	111032	57	100.00	KSQ150	화학	N	N	N	N	N	202000	-500	5	-0.25	22554175400	111683	80.35	200500	207000	198800	263000	142000	202500	201948.13	6.12	-432	-3410	213500	208000	204000	198500	194500	206000	196500	50	60500	500	145800	500	1	10000000	20200	54.07	5.82	12	1.12	3736.00	34714.00	299500	20230410	-32.55	173700	20220930	16.29	299500	-32.55	20230410	179800	12.35	20230515	299500	-32.55	20230410	173700	16.29	20220930	2.22	Y	278280	500	50 억	612047	N	N	12597	N	N
32	20230726	101040	57	100.00	KSQ150	화학	N	N	N	N	N	200500	-2000	5	-0.99	12805598600	63452	45.65	200500	207000	198800	263000	142000	202500	201815.48	6.12	-432	3842	213500	208000	204000	198500	194500	206000	196500	50	60500	500	145800	500	1	10000000	20050	53.67	5.78	12	0.63	3736.00	34714.00	299500	20230410	-33.06	173700	20220930	15.43	299500	-33.06	20230410	179800	11.51	20230515	299500	-33.06	20230410	173700	15.43	20220930	2.22	Y	278280	500	50 억	612047	N	N	12597	N	N
33	20230726	091034	57	100.00	KSQ150	화학	N	N	N	N	N	200500	-2000	5	-0.99	3024140600	15086	10.85	200500	202500	198900	263000	142000	202500	200459.53	6.12	-432	4202	213500	208000	204000	198500	194500	206000	196500	50	60500	500	145800	500	1	10000000	20050	53.67	5.78	12	0.15	3736.00	34714.00	299500	20230410	-33.06	173700	20220930	15.43	299500	-33.06	20230410	179800	11.51	20230515	299500	-33.06	20230410	173700	15.43	20220930	2.22	Y	278280	500	50 억	612047	N	N	12597	N	N
34	20230725	161032	57	100.00	KSQ150	화학	N	N	N	N	N	202500	-2500	5	-1.22	28137323000	138585	65.29	209000	209500	200000	266500	143500	205000	203033.43	6.28	-352	-19190	214133	209566	203933	199366	193733	211850	201650	50	61500	500	147600	500	1	10000000	20250	54.20	5.83	12	1.39	3736.00	34714.00	299500	20230410	-32.39	173700	20220930	16.58	299500	-32.39	20230410	179800	12.63	20230515	299500	-32.39	20230410	173700	16.58	20220930	2.27	Y	278280	500	50 억	628022	N	N	12597	N	N
35	20230725	151020	57	100.00	KSQ150	화학	N	N	N	N	N	202500	-2500	5	-1.22	27027361500	133093	62.71	209000	209500	200000	266500	143500	205000	203071.25	6.28	-352	-20618	214133	209566	203933	199366	193733	211850	201650	50	61500	500	147600	500	1	10000000	20250	54.20	5.83	12	1.33	3736.00	34714.00	299500	20230410	-32.39	173700	20220930	16.58	299500	-32.39	20230410	179800	12.63	20230515	299500	-32.39	20230410	173700	16.58	20220930	2.27	Y	278280	500	50 억	628022	N	N	12718	N	N
36	20230725	141018	57	100.00	KSQ150	화학	N	N	N	N	N	202500	-2500	5	-1.22	24155169000	118938	56.04	209000	209500	200000	266500	143500	205000	203090.43	6.28	-352	-19283	214133	209566	203933	199366	193733	211850	201650	50	61500	500	147600	500	1	10000000	20250	54.20	5.83	12	1.19	3736.00	34714.00	299500	20230410	-32.39	173700	20220930	16.58	299500	-32.39	20230410	179800	12.63	20230515	299500	-32.39	20230410	173700	16.58	20220930	2.27	Y	278280	500	50 억	628022	N	N	12718	N	N
37	20230725	131028	57	100.00	KSQ150	화학	N	N	N	N	N	202000	-3000	5	-1.46	22220387000	109362	51.52	209000	209500	200000	266500	143500	205000	203181.97	6.28	-352	-18258	214133	209566	203933	199366	193733	211850	201650	50	61500	500	147600	500	1	10000000	20200	54.07	5.82	12	1.09	3736.00	34714.00	299500	20230410	-32.55	173700	20220930	16.29	299500	-32.55	20230410	179800	12.35	20230515	299500	-32.55	20230410	173700	16.29	20220930	2.27	Y	278280	500	50 억	628022	N	N	12718	N	N
38	20230725	121029	57	100.00	KSQ150	화학	N	N	N	N	N	202000	-3000	5	-1.46	20141220500	99031	46.66	209000	209500	200000	266500	143500	205000	203382.99	6.28	-352	-13919	214133	209566	203933	199366	193733	211850	201650	50	61500	500	147600	500	1	10000000	20200	54.07	5.82	12	0.99	3736.00	34714.00	299500	20230410	-32.55	173700	20220930	16.29	299500	-32.55	20230410	179800	12.35	20230515	299500	-32.55	20230410	173700	16.29	20220930	2.27	Y	278280	500	50 억	628022	N	N	12718	N	N
39	20230725	111027	57	100.00	KSQ150	화학	N	N	N	N	N	202500	-2500	5	-1.22	16445026500	80861	38.10	209000	209500	200000	266500	143500	205000	203374.02	6.28	-352	-11893	214133	209566	203933	199366	193733	211850	201650	50	61500	500	147600	500	1	10000000	20250	54.20	5.83	12	0.81	3736.00	34714.00	299500	20230410	-32.39	173700	20220930	16.58	299500	-32.39	20230410	179800	12.63	20230515	299500	-32.39	20230410	173700	16.58	20220930	2.27	Y	278280	500	50 억	628022	N	N	12718	N	N
40	20230725	101026	57	100.00	KSQ150	화학	N	N	N	N	N	201500	-3500	5	-1.71	12615219000	61873	29.15	209000	209500	200000	266500	143500	205000	203888.92	6.28	-352	-11372	214133	209566	203933	199366	193733	211850	201650	50	61500	500	147600	500	1	10000000	20150	53.93	5.80	12	0.62	3736.00	34714.00	299500	20230410	-32.72	173700	20220930	16.00	299500	-32.72	20230410	179800	12.07	20230515	299500	-32.72	20230410	173700	16.00	20220930	2.27	Y	278280	500	50 억	628022	N	N	12718	N	N
41	20230725	091025	57	100.00	KSQ150	화학	N	N	N	N	N	205000	0	3	0.00	5202166500	25186	11.87	209000	209500	204000	266500	143500	205000	206549.93	6.28	-352	-9367	214133	209566	203933	199366	193733	211850	201650	50	61500	500	147600	500	1	10000000	20500	54.87	5.91	12	0.25	3736.00	34714.00	299500	20230410	-31.55	173700	20220930	18.02	299500	-31.55	20230410	179800	14.02	20230515	299500	-31.55	20230410	173700	18.02	20220930	2.27	Y	278280	500	50 억	628022	N	N	12718	N	N
42	20230724	161027	57	100.00	KSQ150	화학	N	N	N	N	N	205000	7000	2	3.54	43075181500	211378	251.27	198300	208500	198300	257000	138600	198000	203787.90	6.30	-32	-67	203666	200832	196666	193832	189666	202250	195250	50	59200	500	142560	500	1	10000000	20500	54.87	5.91	12	2.11	3736.00	34714.00	299500	20230410	-31.55	173700	20220930	18.02	299500	-31.55	20230410	179800	14.02	20230515	299500	-31.55	20230410	173700	18.02	20220930	2.24	Y	278280	500	50 억	629851	N	N	12718	N	N
43	20230724	151022	57	100.00	KSQ150	화학	N	N	N	N	N	205000	7000	2	3.54	41818277000	205239	243.97	198300	208500	198300	257000	138600	198000	203760.56	6.30	-32	372	203666	200832	196666	193832	189666	202250	195250	50	59200	500	142560	500	1	10000000	20500	54.87	5.91	12	2.05	3736.00	34714.00	299500	20230410	-31.55	173700	20220930	18.02	299500	-31.55	20230410	179800	14.02	20230515	299500	-31.55	20230410	173700	18.02	20220930	2.24	Y	278280	500	50 억	629851	N	N	7639	N	N
44	20230724	141021	57	100.00	KSQ150	화학	N	N	N	N	N	203500	5500	2	2.78	38736052500	190190	226.08	198300	208500	198300	257000	138600	198000	203677.22	6.30	-32	2359	203666	200832	196666	193832	189666	202250	195250	50	59200	500	142560	500	1	10000000	20350	54.47	5.86	12	1.90	3736.00	34714.00	299500	20230410	-32.05	173700	20220930	17.16	299500	-32.05	20230410	179800	13.18	20230515	299500	-32.05	20230410	173700	17.16	20220930	2.24	Y	278280	500	50 억	629851	N	N	7639	N	N
45	20230724	131021	57	100.00	KSQ150	화학	N	N	N	N	N	205500	7500	2	3.79	33068711000	162461	193.12	198300	208500	198300	257000	138600	198000	203556.55	6.30	-32	5456	203666	200832	196666	193832	189666	202250	195250	50	59200	500	142560	500	1	10000000	20550	55.01	5.92	12	1.62	3736.00	34714.00	299500	20230410	-31.39	173700	20220930	18.31	299500	-31.39	20230410	179800	14.29	20230515	299500	-31.39	20230410	173700	18.31	20220930	2.24	Y	278280	500	50 억	629851	N	N	7639	N	N
46	20230724	121022	57	100.00	KSQ150	화학	N	N	N	N	N	206000	8000	2	4.04	29931986500	147220	175.00	198300	208500	198300	257000	138600	198000	203323.06	6.30	-32	7068	203666	200832	196666	193832	189666	202250	195250	50	59200	500	142560	500	1	10000000	20600	55.14	5.93	12	1.47	3736.00	34714.00	299500	20230410	-31.22	173700	20220930	18.60	299500	-31.22	20230410	179800	14.57	20230515	299500	-31.22	20230410	173700	18.60	20220930	2.24	Y	278280	500	50 억	629851	N	N	7639	N	N
47	20230724	111027	57	100.00	KSQ150	화학	N	N	N	N	N	204500	6500	2	3.28	19891037000	98501	117.09	198300	205000	198300	257000	138600	198000	201946.71	6.30	-32	6118	203666	200832	196666	193832	189666	202250	195250	50	59200	500	142560	500	1	10000000	20450	54.74	5.89	12	0.99	3736.00	34714.00	299500	20230410	-31.72	173700	20220930	17.73	299500	-31.72	20230410	179800	13.74	20230515	299500	-31.72	20230410	173700	17.73	20220930	2.24	Y	278280	500	50 억	629851	N	N	7639	N	N
48	20230724	101017	57	100.00	KSQ150	화학	N	N	N	N	N	202000	4000	2	2.02	13452126000	66734	79.33	198300	205000	198300	257000	138600	198000	201590.78	6.30	-32	2642	203666	200832	196666	193832	189666	202250	195250	50	59200	500	142560	500	1	10000000	20200	54.07	5.82	12	0.67	3736.00	34714.00	299500	20230410	-32.55	173700	20220930	16.29	299500	-32.55	20230410	179800	12.35	20230515	299500	-32.55	20230410	173700	16.29	20220930	2.24	Y	278280	500	50 억	629851	N	N	7639	N	N
49	20230724	091023	57	100.00	KSQ150	화학	N	N	N	N	N	198800	800	2	0.40	2376532100	11932	14.18	198300	200500	198300	257000	138600	198000	199196.25	6.30	-32	-1885	203666	200832	196666	193832	189666	202250	195250	50	59200	500	142560	100	1	10000000	19880	53.21	5.73	12	0.12	3736.00	34714.00	299500	20230410	-33.62	173700	20220930	14.45	299500	-33.62	20230410	179800	10.57	20230515	299500	-33.62	20230410	173700	14.45	20220930	2.24	Y	278280	500	50 억	629851	N	N	7639	N	N
50	20230721	161013	57	100.00	KSQ150	화학	N	N	N	N	N	198000	-100	5	-0.05	16472743800	83543	49.75	194900	199500	192500	257500	138700	198100	197173.95	6.24	-15	-3611	208033	203066	199033	194066	190033	205550	196550	50	59400	500	142630	100	1	10000000	19800	53.00	5.70	12	0.84	3736.00	34714.00	299500	20230410	-33.89	173700	20220930	13.99	299500	-33.89	20230410	179800	10.12	20230515	299500	-33.89	20230410	173700	13.99	20220930	2.24	Y	278280	500	50 억	624335	N	N	7635	N	N
51	20230721	151014	57	100.00	KSQ150	화학	N	N	N	N	N	198400	300	2	0.15	15305201100	77650	46.24	194900	199500	192500	257500	138700	198100	197102.27	6.24	-15	-1342	208033	203066	199033	194066	190033	205550	196550	50	59400	500	142630	100	1	10000000	19840	53.10	5.72	12	0.78	3736.00	34714.00	299500	20230410	-33.76	173700	20220930	14.22	299500	-33.76	20230410	179800	10.34	20230515	299500	-33.76	20230410	173700	14.22	20220930	2.24	Y	278280	500	50 억	624335	N	N	17226	N	N
52	20230721	141010	57	100.00	KSQ150	화학	N	N	N	N	N	198300	200	2	0.10	12804524100	65040	38.73	194900	199500	192500	257500	138700	198100	196867.55	6.24	-15	359	208033	203066	199033	194066	190033	205550	196550	50	59400	500	142630	100	1	10000000	19830	53.08	5.71	12	0.65	3736.00	34714.00	299500	20230410	-33.79	173700	20220930	14.16	299500	-33.79	20230410	179800	10.29	20230515	299500	-33.79	20230410	173700	14.16	20220930	2.24	Y	278280	500	50 억	624335	N	N	17226	N	N
53	20230721	131014	57	100.00	KSQ150	화학	N	N	N	N	N	198800	700	2	0.35	11111942100	56522	33.66	194900	199500	192500	257500	138700	198100	196589.38	6.24	-15	-63	208033	203066	199033	194066	190033	205550	196550	50	59400	500	142630	100	1	10000000	19880	53.21	5.73	12	0.57	3736.00	34714.00	299500	20230410	-33.62	173700	20220930	14.45	299500	-33.62	20230410	179800	10.57	20230515	299500	-33.62	20230410	173700	14.45	20220930	2.24	Y	278280	500	50 억	624335	N	N	17226	N	N
54	20230721	121026	57	100.00	KSQ150	화학	N	N	N	N	N	198400	300	2	0.15	9220134500	47016	28.00	194900	198700	192500	257500	138700	198100	196097.37	6.24	-15	-898	208033	203066	199033	194066	190033	205550	196550	50	59400	500	142630	100	1	10000000	19840	53.10	5.72	12	0.47	3736.00	34714.00	299500	20230410	-33.76	173700	20220930	14.22	299500	-33.76	20230410	179800	10.34	20230515	299500	-33.76	20230410	173700	14.22	20220930	2.24	Y	278280	500	50 억	624335	N	N	17226	N	N
55	20230721	111022	57	100.00	KSQ150	화학	N	N	N	N	N	197600	-500	5	-0.25	6793460200	34766	20.70	194900	197600	192500	257500	138700	198100	195388.91	6.24	-15	-463	208033	203066	199033	194066	190033	205550	196550	50	59400	500	142630	100	1	10000000	19760	52.89	5.69	12	0.35	3736.00	34714.00	299500	20230410	-34.02	173700	20220930	13.76	299500	-34.02	20230410	179800	9.90	20230515	299500	-34.02	20230410	173700	13.76	20220930	2.24	Y	278280	500	50 억	624335	N	N	17226	N	N
56	20230721	101021	57	100.00	KSQ150	화학	N	N	N	N	N	196500	-1600	5	-0.81	5233900000	26829	15.98	194900	197600	192500	257500	138700	198100	195059.88	6.24	-15	-2527	208033	203066	199033	194066	190033	205550	196550	50	59400	500	142630	100	1	10000000	19650	52.60	5.66	12	0.27	3736.00	34714.00	299500	20230410	-34.39	173700	20220930	13.13	299500	-34.39	20230410	179800	9.29	20230515	299500	-34.39	20230410	173700	13.13	20220930	2.24	Y	278280	500	50 억	624335	N	N	17226	N	N
57	20230721	091018	57	100.00	KSQ150	화학	N	N	N	N	N	193800	-4300	5	-2.17	2281158100	11784	7.02	194900	195900	192500	257500	138700	198100	193498.97	6.24	-15	-4128	208033	203066	199033	194066	190033	205550	196550	50	59400	500	142630	100	1	10000000	19380	51.87	5.58	12	0.12	3736.00	34714.00	299500	20230410	-35.29	173700	20220930	11.57	299500	-35.29	20230410	179800	7.79	20230515	299500	-35.29	20230410	173700	11.57	20220930	2.24	Y	278280	500	50 억	624335	N	N	17226	N	N
58	20230720	161009	57	100.00	KSQ150	화학	N	N	N	N	N	198100	800	2	0.41	33475308100	167494	138.57	197900	204000	195000	256000	138200	197300	199863.08	6.20	168	-3323	202300	199800	196500	194000	190700	198150	192350	50	58900	500	142050	100	1	10000000	19810	53.02	5.71	12	1.67	3736.00	34714.00	299500	20230410	-33.86	173700	20220930	14.05	299500	-33.86	20230410	179800	10.18	20230515	299500	-33.86	20230410	173700	14.05	20220930	2.24	Y	278280	500	50 억	619608	N	N	17217	N	N
59	20230720	151009	57	100.00	KSQ150	화학	N	N	N	N	N	198800	1500	2	0.76	32311592000	161626	133.72	197900	204000	195000	256000	138200	197300	199918.72	6.20	168	-3791	202300	199800	196500	194000	190700	198150	192350	50	58900	500	142050	100	1	10000000	19880	53.21	5.73	12	1.62	3736.00	34714.00	299500	20230410	-33.62	173700	20220930	14.45	299500	-33.62	20230410	179800	10.57	20230515	299500	-33.62	20230410	173700	14.45	20220930	2.24	Y	278280	500	50 억	619608	N	N	19227	N	N
60	20230720	141008	57	100.00	KSQ150	화학	N	N	N	N	N	198400	1100	2	0.56	28576739500	142819	118.16	197900	204000	195000	256000	138200	197300	200094.12	6.20	168	-2456	202300	199800	196500	194000	190700	198150	192350	50	58900	500	142050	100	1	10000000	19840	53.10	5.72	12	1.43	3736.00	34714.00	299500	20230410	-33.76	173700	20220930	14.22	299500	-33.76	20230410	179800	10.34	20230515	299500	-33.76	20230410	173700	14.22	20220930	2.24	Y	278280	500	50 억	619608	N	N	19227	N	N
61	20230720	131009	57	100.00	KSQ150	화학	N	N	N	N	N	199000	1700	2	0.86	25582851600	127783	105.72	197900	204000	195000	256000	138200	197300	200209.54	6.20	168	467	202300	199800	196500	194000	190700	198150	192350	50	58900	500	142050	100	1	10000000	19900	53.27	5.73	12	1.28	3736.00	34714.00	299500	20230410	-33.56	173700	20220930	14.57	299500	-33.56	20230410	179800	10.68	20230515	299500	-33.56	20230410	173700	14.57	20220930	2.24	Y	278280	500	50 억	619608	N	N	19227	N	N
62	20230720	121017	57	100.00	KSQ150	화학	N	N	N	N	N	199100	1800	2	0.91	23744103000	118540	98.07	197900	204000	195000	256000	138200	197300	200309.13	6.20	168	1961	202300	199800	196500	194000	190700	198150	192350	50	58900	500	142050	100	1	10000000	19910	53.29	5.74	12	1.19	3736.00	34714.00	299500	20230410	-33.52	173700	20220930	14.62	299500	-33.52	20230410	179800	10.73	20230515	299500	-33.52	20230410	173700	14.62	20220930	2.24	Y	278280	500	50 억	619608	N	N	19227	N	N
63	20230720	111013	57	100.00	KSQ150	화학	N	N	N	N	N	199600	2300	2	1.17	20109792000	100276	82.96	197900	204000	195000	256000	138200	197300	200550.25	6.20	168	5052	202300	199800	196500	194000	190700	198150	192350	50	58900	500	142050	100	1	10000000	19960	53.43	5.75	12	1.00	3736.00	34714.00	299500	20230410	-33.36	173700	20220930	14.91	299500	-33.36	20230410	179800	11.01	20230515	299500	-33.36	20230410	173700	14.91	20220930	2.24	Y	278280	500	50 억	619608	N	N	19227	N	N
64	20230720	101002	57	100.00	KSQ150	화학	N	N	N	N	N	200000	2700	2	1.37	12125974700	60690	50.21	197900	202000	195000	256000	138200	197300	199809.30	6.20	168	9312	202300	199800	196500	194000	190700	198150	192350	50	58900	500	142050	500	1	10000000	20000	53.53	5.76	12	0.61	3736.00	34714.00	299500	20230410	-33.22	173700	20220930	15.14	299500	-33.22	20230410	179800	11.23	20230515	299500	-33.22	20230410	173700	15.14	20220930	2.24	Y	278280	500	50 억	619608	N	N	19227	N	N
65	20230720	091005	57	100.00	KSQ150	화학	N	N	N	N	N	197200	-100	5	-0.05	2021724100	10251	8.48	197900	198500	195000	256000	138200	197300	197220.74	6.20	168	1118	202300	199800	196500	194000	190700	198150	192350	50	58900	500	142050	100	1	10000000	19720	52.78	5.68	12	0.10	3736.00	34714.00	299500	20230410	-34.16	173700	20220930	13.53	299500	-34.16	20230410	179800	9.68	20230515	299500	-34.16	20230410	173700	13.53	20220930	2.24	Y	278280	500	50 억	619608	N	N	19227	N	N
66	20230719	161023	57	100.00	KSQ150	화학	N	N	N	N	N	197300	500	2	0.25	23548952300	120162	70.83	198700	199000	193200	255500	137800	196800	195965.74	6.28	-355	-12300	204600	200700	194000	190100	183400	202650	192050	50	58850	500	141690	100	1	10000000	19730	52.81	5.68	12	1.20	3736.00	34714.00	299500	20230410	-34.12	173700	20220930	13.59	299500	-34.12	20230410	179800	9.73	20230515	299500	-34.12	20230410	173700	13.59	20220930	2.26	Y	278280	500	50 억	628432	N	N	19227	N	N
67	20230719	151022	57	100.00	KSQ150	화학	N	N	N	N	N	197000	200	2	0.10	22049380800	112554	66.35	198700	199000	193200	255500	137800	196800	195900.46	6.28	-355	-11190	204600	200700	194000	190100	183400	202650	192050	50	58850	500	141690	100	1	10000000	19700	52.73	5.67	12	1.13	3736.00	34714.00	299500	20230410	-34.22	173700	20220930	13.41	299500	-34.22	20230410	179800	9.57	20230515	299500	-34.22	20230410	173700	13.41	20220930	2.26	Y	278280	500	50 억	628432	N	N	15748	N	N
68	20230719	141025	57	100.00	KSQ150	화학	N	N	N	N	N	195200	-1600	5	-0.81	18717380900	95594	56.35	198700	199000	193200	255500	137800	196800	195800.79	6.28	-355	-8641	204600	200700	194000	190100	183400	202650	192050	50	58850	500	141690	100	1	10000000	19520	52.25	5.62	12	0.96	3736.00	34714.00	299500	20230410	-34.82	173700	20220930	12.38	299500	-34.82	20230410	179800	8.57	20230515	299500	-34.82	20230410	173700	12.38	20220930	2.26	Y	278280	500	50 억	628432	N	N	15748	N	N
69	20230719	131012	57	100.00	KSQ150	화학	N	N	N	N	N	195100	-1700	5	-0.86	16545195500	84446	49.78	198700	199000	193200	255500	137800	196800	195926.34	6.28	-355	-5909	204600	200700	194000	190100	183400	202650	192050	50	58850	500	141690	100	1	10000000	19510	52.22	5.62	12	0.84	3736.00	34714.00	299500	20230410	-34.86	173700	20220930	12.32	299500	-34.86	20230410	179800	8.51	20230515	299500	-34.86	20230410	173700	12.32	20220930	2.26	Y	278280	500	50 억	628432	N	N	15748	N	N
70	20230719	121029	57	100.00	KSQ150	화학	N	N	N	N	N	196400	-400	5	-0.20	14909026500	76112	44.87	198700	199000	193200	255500	137800	196800	195882.73	6.28	-355	-5593	204600	200700	194000	190100	183400	202650	192050	50	58850	500	141690	100	1	10000000	19640	52.57	5.66	12	0.76	3736.00	34714.00	299500	20230410	-34.42	173700	20220930	13.07	299500	-34.42	20230410	179800	9.23	20230515	299500	-34.42	20230410	173700	13.07	20220930	2.26	Y	278280	500	50 억	628432	N	N	15748	N	N
71	20230719	111025	57	100.00	KSQ150	화학	N	N	N	N	N	197200	400	2	0.20	12379907000	63297	37.31	198700	199000	193200	255500	137800	196800	195584.42	6.28	-355	-6274	204600	200700	194000	190100	183400	202650	192050	50	58850	500	141690	100	1	10000000	19720	52.78	5.68	12	0.63	3736.00	34714.00	299500	20230410	-34.16	173700	20220930	13.53	299500	-34.16	20230410	179800	9.68	20230515	299500	-34.16	20230410	173700	13.53	20220930	2.26	Y	278280	500	50 억	628432	N	N	15748	N	N
72	20230719	101016	57	100.00	KSQ150	화학	N	N	N	N	N	195600	-1200	5	-0.61	8412697900	43140	25.43	198700	199000	193200	255500	137800	196800	195009.22	6.28	-355	-10230	204600	200700	194000	190100	183400	202650	192050	50	58850	500	141690	100	1	10000000	19560	52.36	5.63	12	0.43	3736.00	34714.00	299500	20230410	-34.69	173700	20220930	12.61	299500	-34.69	20230410	179800	8.79	20230515	299500	-34.69	20230410	173700	12.61	20220930	2.26	Y	278280	500	50 억	628432	N	N	15748	N	N
73	20230719	091016	57	100.00	KSQ150	화학	N	N	N	N	N	196900	100	2	0.05	2447591400	12476	7.35	198700	199000	193500	255500	137800	196800	196183.99	6.28	-355	-3858	204600	200700	194000	190100	183400	202650	192050	50	58850	500	141690	100	1	10000000	19690	52.70	5.67	12	0.12	3736.00	34714.00	299500	20230410	-34.26	173700	20220930	13.36	299500	-34.26	20230410	179800	9.51	20230515	299500	-34.26	20230410	173700	13.36	20220930	2.26	Y	278280	500	50 억	628432	N	N	15748	N	N
74	20230718	161015	57	100.00	KSQ150	화학	N	N	N	N	N	196800	8000	2	4.24	32736648500	169175	332.90	189900	197900	187300	245000	132200	188800	193501.06	6.18	-69	26737	193000	190900	187500	185400	182000	191950	186450	50	56400	500	135930	100	1	10000000	19680	52.68	5.67	12	1.69	3736.00	34714.00	299500	20230410	-34.29	173700	20220930	13.30	299500	-34.29	20230410	179800	9.45	20230515	299500	-34.29	20230410	173700	13.30	20220930	2.25	Y	278280	500	50 억	617616	N	N	15743	N	N
75	20230718	151013	57	100.00	KSQ150	화학	N	N	N	N	N	197300	8500	2	4.50	31338074900	162066	318.91	189900	197900	187300	245000	132200	188800	193366.16	6.18	-69	27965	193000	190900	187500	185400	182000	191950	186450	50	56400	500	135930	100	1	10000000	19730	52.81	5.68	12	1.62	3736.00	34714.00	299500	20230410	-34.12	173700	20220930	13.59	299500	-34.12	20230410	179800	9.73	20230515	299500	-34.12	20230410	173700	13.59	20220930	2.25	Y	278280	500	50 억	617616	N	N	6015	N	N
76	20230718	141010	57	100.00	KSQ150	화학	N	N	N	N	N	197300	8500	2	4.50	26946362700	139778	275.05	189900	197900	187300	245000	132200	188800	192779.74	6.18	-69	27160	193000	190900	187500	185400	182000	191950	186450	50	56400	500	135930	100	1	10000000	19730	52.81	5.68	12	1.40	3736.00	34714.00	299500	20230410	-34.12	173700	20220930	13.59	299500	-34.12	20230410	179800	9.73	20230515	299500	-34.12	20230410	173700	13.59	20220930	2.25	Y	278280	500	50 억	617616	N	N	6015	N	N
77	20230718	131010	57	100.00	KSQ150	화학	N	N	N	N	N	195400	6600	2	3.50	21477561800	111945	220.28	189900	196300	187300	245000	132200	188800	191858.19	6.18	-69	23581	193000	190900	187500	185400	182000	191950	186450	50	56400	500	135930	100	1	10000000	19540	52.30	5.63	12	1.12	3736.00	34714.00	299500	20230410	-34.76	173700	20220930	12.49	299500	-34.76	20230410	179800	8.68	20230515	299500	-34.76	20230410	173700	12.49	20220930	2.25	Y	278280	500	50 억	617616	N	N	6015	N	N
78	20230718	121021	57	100.00	KSQ150	화학	N	N	N	N	N	194300	5500	2	2.91	14680378900	77035	151.59	189900	194500	187300	245000	132200	188800	190567.67	6.18	-69	15416	193000	190900	187500	185400	182000	191950	186450	50	56400	500	135930	100	1	10000000	19430	52.01	5.60	12	0.77	3736.00	34714.00	299500	20230410	-35.13	173700	20220930	11.86	299500	-35.13	20230410	179800	8.06	20230515	299500	-35.13	20230410	173700	11.86	20220930	2.25	Y	278280	500	50 억	617616	N	N	6015	N	N
79	20230718	111018	57	100.00	KSQ150	화학	N	N	N	N	N	189000	200	2	0.11	9347155400	49211	96.84	189900	193000	187300	245000	132200	188800	189940.39	6.18	-69	-422	193000	190900	187500	185400	182000	191950	186450	50	56400	500	135930	100	1	10000000	18900	50.59	5.44	12	0.49	3736.00	34714.00	299500	20230410	-36.89	173700	20220930	8.81	299500	-36.89	20230410	179800	5.12	20230515	299500	-36.89	20230410	173700	8.81	20220930	2.25	Y	278280	500	50 억	617616	N	N	6015	N	N
80	20230718	101011	57	100.00	KSQ150	화학	N	N	N	N	N	187700	-1100	5	-0.58	7673796700	40319	79.34	189900	193000	187300	245000	132200	188800	190327.10	6.18	-69	-562	193000	190900	187500	185400	182000	191950	186450	50	56400	500	135930	100	1	10000000	18770	50.24	5.41	12	0.40	3736.00	34714.00	299500	20230410	-37.33	173700	20220930	8.06	299500	-37.33	20230410	179800	4.39	20230515	299500	-37.33	20230410	173700	8.06	20220930	2.25	Y	278280	500	50 억	617616	N	N	6015	N	N
81	20230718	091008	57	100.00	KSQ150	화학	N	N	N	N	N	190500	1700	2	0.90	1608094700	8439	16.61	189900	191500	189600	245000	132200	188800	190555.33	6.18	-69	1858	193000	190900	187500	185400	182000	191950	186450	50	56400	500	135930	100	1	10000000	19050	50.99	5.49	12	0.08	3736.00	34714.00	299500	20230410	-36.39	173700	20220930	9.67	299500	-36.39	20230410	179800	5.95	20230515	299500	-36.39	20230410	173700	9.67	20220930	2.25	Y	278280	500	50 억	617616	N	N	6015	N	N
82	20230717	161010	57	100.00	KSQ150	화학	N	N	N	N	N	188800	2100	2	1.12	9450721500	50604	80.58	185700	189600	184100	242500	130700	186700	186757.10	6.10	-399	12486	190300	188500	186300	184500	182300	187400	183400	50	55900	500	134420	100	1	10000000	18880	50.54	5.44	12	0.51	3736.00	34714.00	299500	20230410	-36.96	173700	20220930	8.69	299500	-36.96	20230410	179800	5.01	20230515	299500	-36.96	20230410	173700	8.69	20220930	2.25	Y	278280	500	50 억	609954	N	N	6015	N	N
83	20230717	151006	57	100.00	KSQ150	화학	N	N	N	N	N	188300	1600	2	0.86	8839709100	47364	75.42	185700	189600	184100	242500	130700	186700	186633.50	6.10	-399	12428	190300	188500	186300	184500	182300	187400	183400	50	55900	500	134420	100	1	10000000	18830	50.40	5.42	12	0.47	3736.00	34714.00	299500	20230410	-37.13	173700	20220930	8.41	299500	-37.13	20230410	179800	4.73	20230515	299500	-37.13	20230410	173700	8.41	20220930	2.25	Y	278280	500	50 억	609954	N	N	7592	N	N
84	20230717	141009	57	100.00	KSQ150	화학	N	N	N	N	N	186400	-300	5	-0.16	6195566600	33304	53.03	185700	187300	184100	242500	130700	186700	186030.71	6.10	-399	9529	190300	188500	186300	184500	182300	187400	183400	50	55900	500	134420	100	1	10000000	18640	49.89	5.37	12	0.33	3736.00	34714.00	299500	20230410	-37.76	173700	20220930	7.31	299500	-37.76	20230410	179800	3.67	20230515	299500	-37.76	20230410	173700	7.31	20220930	2.25	Y	278280	500	50 억	609954	N	N	7592	N	N
85	20230717	130959	57	100.00	KSQ150	화학	N	N	N	N	N	186400	-300	5	-0.16	5557801800	29880	47.58	185700	187300	184100	242500	130700	186700	186004.08	6.10	-399	9679	190300	188500	186300	184500	182300	187400	183400	50	55900	500	134420	100	1	10000000	18640	49.89	5.37	12	0.30	3736.00	34714.00	299500	20230410	-37.76	173700	20220930	7.31	299500	-37.76	20230410	179800	3.67	20230515	299500	-37.76	20230410	173700	7.31	20220930	2.25	Y	278280	500	50 억	609954	N	N	7592	N	N
86	20230717	121010	57	100.00	KSQ150	화학	N	N	N	N	N	187000	300	2	0.16	4834428600	26005	41.41	185700	187300	184100	242500	130700	186700	185903.81	6.10	-399	9063	190300	188500	186300	184500	182300	187400	183400	50	55900	500	134420	100	1	10000000	18700	50.05	5.39	12	0.26	3736.00	34714.00	299500	20230410	-37.56	173700	20220930	7.66	299500	-37.56	20230410	179800	4.00	20230515	299500	-37.56	20230410	173700	7.66	20220930	2.25	Y	278280	500	50 억	609954	N	N	7592	N	N
87	20230717	111001	57	100.00	KSQ150	화학	N	N	N	N	N	186900	200	2	0.11	3719349900	20039	31.91	185700	187300	184100	242500	130700	186700	185605.56	6.10	-399	6210	190300	188500	186300	184500	182300	187400	183400	50	55900	500	134420	100	1	10000000	18690	50.03	5.38	12	0.20	3736.00	34714.00	299500	20230410	-37.60	173700	20220930	7.60	299500	-37.60	20230410	179800	3.95	20230515	299500	-37.60	20230410	173700	7.60	20220930	2.25	Y	278280	500	50 억	609954	N	N	7592	N	N
88	20230717	101001	57	100.00	KSQ150	화학	N	N	N	N	N	185600	-1100	5	-0.59	2145190800	11590	18.46	185700	186500	184100	242500	130700	186700	185089.80	6.10	-399	1933	190300	188500	186300	184500	182300	187400	183400	50	55900	500	134420	100	1	10000000	18560	49.68	5.35	12	0.12	3736.00	34714.00	299500	20230410	-38.03	173700	20220930	6.85	299500	-38.03	20230410	179800	3.23	20230515	299500	-38.03	20230410	173700	6.85	20220930	2.25	Y	278280	500	50 억	609954	N	N	7592	N	N
89	20230717	091001	57	100.00	KSQ150	화학	N	N	N	N	N	184400	-2300	5	-1.23	563854000	3054	4.86	185700	185700	184100	242500	130700	186700	184628.03	6.10	-399	-66	190300	188500	186300	184500	182300	187400	183400	50	55900	500	134420	100	1	10000000	18440	49.36	5.31	12	0.03	3736.00	34714.00	299500	20230410	-38.43	173700	20220930	6.16	299500	-38.43	20230410	179800	2.56	20230515	299500	-38.43	20230410	173700	6.16	20220930	2.25	Y	278280	500	50 억	609954	N	N	7592	N	N
90	20230714	161000	57	100.00	KSQ150	화학	N	N	N	N	N	186700	-300	5	-0.16	11611967900	62599	84.04	188000	188100	184100	243000	130900	187000	185496.39	6.14	77	-5041	194200	190600	188400	184800	182600	189500	183700	50	56050	500	134640	100	1	10000000	18670	49.97	5.38	12	0.63	3736.00	34714.00	299500	20230410	-37.66	173700	20220930	7.48	299500	-37.66	20230410	179800	3.84	20230515	299500	-37.66	20230410	173700	7.48	20220930	2.25	Y	278280	500	50 억	614168	N	N	7592	N	N
91	20230714	151004	57	100.00	KSQ150	화학	N	N	N	N	N	186500	-500	5	-0.27	11017160300	59412	79.76	188000	188100	184100	243000	130900	187000	185436.62	6.14	77	-5599	194200	190600	188400	184800	182600	189500	183700	50	56050	500	134640	100	1	10000000	18650	49.92	5.37	12	0.59	3736.00	34714.00	299500	20230410	-37.73	173700	20220930	7.37	299500	-37.73	20230410	179800	3.73	20230515	299500	-37.73	20230410	173700	7.37	20220930	2.25	Y	278280	500	50 억	614168	N	N	8306	N	N
92	20230714	141010	57	100.00	KSQ150	화학	N	N	N	N	N	186600	-400	5	-0.21	10029345800	54109	72.64	188000	188100	184100	243000	130900	187000	185354.48	6.14	77	-6889	194200	190600	188400	184800	182600	189500	183700	50	56050	500	134640	100	1	10000000	18660	49.95	5.38	12	0.54	3736.00	34714.00	299500	20230410	-37.70	173700	20220930	7.43	299500	-37.70	20230410	179800	3.78	20230515	299500	-37.70	20230410	173700	7.43	20220930	2.25	Y	278280	500	50 억	614168	N	N	8306	N	N
93	20230714	130956	57	100.00	KSQ150	화학	N	N	N	N	N	185300	-1700	5	-0.91	8830252900	47650	63.97	188000	188100	184100	243000	130900	187000	185314.86	6.14	77	-8700	194200	190600	188400	184800	182600	189500	183700	50	56050	500	134640	100	1	10000000	18530	49.60	5.34	12	0.48	3736.00	34714.00	299500	20230410	-38.13	173700	20220930	6.68	299500	-38.13	20230410	179800	3.06	20230515	299500	-38.13	20230410	173700	6.68	20220930	2.25	Y	278280	500	50 억	614168	N	N	8306	N	N
94	20230714	120956	57	100.00	KSQ150	화학	N	N	N	N	N	184400	-2600	5	-1.39	7899374300	42616	57.21	188000	188100	184100	243000	130900	187000	185361.70	6.14	77	-9818	194200	190600	188400	184800	182600	189500	183700	50	56050	500	134640	100	1	10000000	18440	49.36	5.31	12	0.43	3736.00	34714.00	299500	20230410	-38.43	173700	20220930	6.16	299500	-38.43	20230410	179800	2.56	20230515	299500	-38.43	20230410	173700	6.16	20220930	2.25	Y	278280	500	50 억	614168	N	N	8306	N	N
95	20230714	111007	57	100.00	KSQ150	화학	N	N	N	N	N	184600	-2400	5	-1.28	6516669900	35118	47.14	188000	188100	184100	243000	130900	187000	185564.95	6.14	77	-9442	194200	190600	188400	184800	182600	189500	183700	50	56050	500	134640	100	1	10000000	18460	49.41	5.32	12	0.35	3736.00	34714.00	299500	20230410	-38.36	173700	20220930	6.28	299500	-38.36	20230410	179800	2.67	20230515	299500	-38.36	20230410	173700	6.28	20220930	2.25	Y	278280	500	50 억	614168	N	N	8306	N	N
96	20230714	101008	57	100.00	KSQ150	화학	N	N	N	N	N	184800	-2200	5	-1.18	4378989700	23530	31.59	188000	188100	184600	243000	130900	187000	186102.41	6.14	77	-7738	194200	190600	188400	184800	182600	189500	183700	50	56050	500	134640	100	1	10000000	18480	49.46	5.32	12	0.24	3736.00	34714.00	299500	20230410	-38.30	173700	20220930	6.39	299500	-38.30	20230410	179800	2.78	20230515	299500	-38.30	20230410	173700	6.39	20220930	2.25	Y	278280	500	50 억	614168	N	N	8306	N	N
97	20230714	091003	57	100.00	KSQ150	화학	N	N	N	N	N	186800	-200	5	-0.11	576760600	3079	4.13	188000	188000	186500	243000	130900	187000	187320.75	6.14	77	-131	194200	190600	188400	184800	182600	189500	183700	50	56050	500	134640	100	1	10000000	18680	50.00	5.38	12	0.03	3736.00	34714.00	299500	20230410	-37.63	173700	20220930	7.54	299500	-37.63	20230410	179800	3.89	20230515	299500	-37.63	20230410	173700	7.54	20220930	2.25	Y	278280	500	50 억	614168	N	N	8306	N	N
98	20230713	160958	57	100.00	KSQ150	화학	N	N	N	N	N	187000	-1700	5	-0.90	13942163900	74177	142.88	190500	192000	186200	245000	132100	188700	187959.83	6.09	-57	-7925	192900	190800	188200	186100	183500	191850	187150	50	56450	500	135860	100	1	10000000	18700	50.05	5.39	12	0.74	3736.00	34714.00	299500	20230410	-37.56	173700	20220930	7.66	299500	-37.56	20230410	179800	4.00	20230515	299500	-37.56	20230410	173700	7.66	20220930	2.27	Y	278280	500	50 억	609202	N	N	8236	N	N
99	20230713	150953	57	100.00	KSQ150	화학	N	N	N	N	N	186400	-2300	5	-1.22	11751451400	62454	120.30	190500	192000	186200	245000	132100	188700	188161.71	6.09	-57	-3292	192900	190800	188200	186100	183500	191850	187150	50	56450	500	135860	100	1	10000000	18640	49.89	5.37	12	0.62	3736.00	34714.00	299500	20230410	-37.76	173700	20220930	7.31	299500	-37.76	20230410	179800	3.67	20230515	299500	-37.76	20230410	173700	7.31	20220930	2.27	Y	278280	500	50 억	609202	N	N	10732	N	N
100	20230713	140953	57	100.00	KSQ150	화학	N	N	N	N	N	186400	-2300	5	-1.22	10088169500	53541	103.13	190500	192000	186200	245000	132100	188700	188419.52	6.09	-57	-3718	192900	190800	188200	186100	183500	191850	187150	50	56450	500	135860	100	1	10000000	18640	49.89	5.37	12	0.54	3736.00	34714.00	299500	20230410	-37.76	173700	20220930	7.31	299500	-37.76	20230410	179800	3.67	20230515	299500	-37.76	20230410	173700	7.31	20220930	2.27	Y	278280	500	50 억	609202	N	N	10732	N	N
101	20230713	130957	57	100.00	KSQ150	화학	N	N	N	N	N	186600	-2100	5	-1.11	8407354600	44530	85.77	190500	192000	186600	245000	132100	188700	188802.03	6.09	-57	-1106	192900	190800	188200	186100	183500	191850	187150	50	56450	500	135860	100	1	10000000	18660	49.95	5.38	12	0.45	3736.00	34714.00	299500	20230410	-37.70	173700	20220930	7.43	299500	-37.70	20230410	179800	3.78	20230515	299500	-37.70	20230410	173700	7.43	20220930	2.27	Y	278280	500	50 억	609202	N	N	10732	N	N
102	20230713	120952	57	100.00	KSQ150	화학	N	N	N	N	N	187600	-1100	5	-0.58	6716232200	35500	68.38	190500	192000	187300	245000	132100	188700	189189.64	6.09	-57	3089	192900	190800	188200	186100	183500	191850	187150	50	56450	500	135860	100	1	10000000	18760	50.21	5.40	12	0.35	3736.00	34714.00	299500	20230410	-37.36	173700	20220930	8.00	299500	-37.36	20230410	179800	4.34	20230515	299500	-37.36	20230410	173700	8.00	20220930	2.27	Y	278280	500	50 억	609202	N	N	10732	N	N
103	20230713	110956	57	100.00	KSQ150	화학	N	N	N	N	N	187900	-800	5	-0.42	5281868900	27852	53.65	190500	192000	187300	245000	132100	188700	189640.56	6.09	-57	4748	192900	190800	188200	186100	183500	191850	187150	50	56450	500	135860	100	1	10000000	18790	50.29	5.41	12	0.28	3736.00	34714.00	299500	20230410	-37.26	173700	20220930	8.18	299500	-37.26	20230410	179800	4.51	20230515	299500	-37.26	20230410	173700	8.18	20220930	2.27	Y	278280	500	50 억	609202	N	N	10732	N	N
104	20230713	100950	57	100.00	KSQ150	화학	N	N	N	N	N	189000	300	2	0.16	3419754700	17939	34.55	190500	192000	188500	245000	132100	188700	190632.40	6.09	-57	5449	192900	190800	188200	186100	183500	191850	187150	50	56450	500	135860	100	1	10000000	18900	50.59	5.44	12	0.18	3736.00	34714.00	299500	20230410	-36.89	173700	20220930	8.81	299500	-36.89	20230410	179800	5.12	20230515	299500	-36.89	20230410	173700	8.81	20220930	2.27	Y	278280	500	50 억	609202	N	N	10732	N	N
105	20230713	090952	57	100.00	KSQ150	화학	N	N	N	N	N	189900	1200	2	0.64	1090291800	5719	11.02	190500	191400	189900	245000	132100	188700	190643.78	6.09	-57	1995	192900	190800	188200	186100	183500	191850	187150	50	56450	500	135860	100	1	10000000	18990	50.83	5.47	12	0.06	3736.00	34714.00	299500	20230410	-36.59	173700	20220930	9.33	299500	-36.59	20230410	179800	5.62	20230515	299500	-36.59	20230410	173700	9.33	20220930	2.27	Y	278280	500	50 억	609202	N	N	10732	N	N
106	20230712	160949	57	100.00	KSQ150	화학	N	N	N	N	N	188700	600	2	0.32	9758926000	51823	121.78	188100	190300	185600	244500	131700	188100	188312.25	5.98	-96	2710	190766	189432	186966	185632	183166	190100	186300	50	56400	500	135430	100	1	10000000	18870	50.51	5.44	12	0.52	3736.00	34714.00	299500	20230410	-36.99	173700	20220930	8.64	299500	-36.99	20230410	179800	4.95	20230515	299500	-36.99	20230410	173700	8.64	20220930	2.28	Y	278280	500	50 억	597596	N	N	10732	N	N
107	20230712	150941	57	100.00	KSQ150	화학	N	N	N	N	N	188900	800	2	0.43	9289426500	49336	115.93	188100	190300	185600	244500	131700	188100	188289.01	5.98	-96	2977	190766	189432	186966	185632	183166	190100	186300	50	56400	500	135430	100	1	10000000	18890	50.56	5.44	12	0.49	3736.00	34714.00	299500	20230410	-36.93	173700	20220930	8.75	299500	-36.93	20230410	179800	5.06	20230515	299500	-36.93	20230410	173700	8.75	20220930	2.28	Y	278280	500	50 억	597596	N	N	9337	N	N
108	20230712	140938	57	100.00	KSQ150	화학	N	N	N	N	N	187200	-900	5	-0.48	8049501300	42761	100.48	188100	190300	185600	244500	131700	188100	188243.99	5.98	-96	3045	190766	189432	186966	185632	183166	190100	186300	50	56400	500	135430	100	1	10000000	18720	50.11	5.39	12	0.43	3736.00	34714.00	299500	20230410	-37.50	173700	20220930	7.77	299500	-37.50	20230410	179800	4.12	20230515	299500	-37.50	20230410	173700	7.77	20220930	2.28	Y	278280	500	50 억	597596	N	N	9337	N	N
109	20230712	130940	57	100.00	KSQ150	화학	N	N	N	N	N	188900	800	2	0.43	5868817800	31244	73.42	188100	189700	185600	244500	131700	188100	187838.23	5.98	-96	-126	190766	189432	186966	185632	183166	190100	186300	50	56400	500	135430	100	1	10000000	18890	50.56	5.44	12	0.31	3736.00	34714.00	299500	20230410	-36.93	173700	20220930	8.75	299500	-36.93	20230410	179800	5.06	20230515	299500	-36.93	20230410	173700	8.75	20220930	2.28	Y	278280	500	50 억	597596	N	N	9337	N	N
110	20230712	120945	57	100.00	KSQ150	화학	N	N	N	N	N	189000	900	2	0.48	4920767300	26235	61.65	188100	189700	185600	244500	131700	188100	187564.98	5.98	-96	-2342	190766	189432	186966	185632	183166	190100	186300	50	56400	500	135430	100	1	10000000	18900	50.59	5.44	12	0.26	3736.00	34714.00	299500	20230410	-36.89	173700	20220930	8.81	299500	-36.89	20230410	179800	5.12	20230515	299500	-36.89	20230410	173700	8.81	20220930	2.28	Y	278280	500	50 억	597596	N	N	9337	N	N
111	20230712	110945	57	100.00	KSQ150	화학	N	N	N	N	N	188700	600	2	0.32	3829533100	20449	48.05	188100	189700	185600	244500	131700	188100	187272.39	5.98	-96	-4057	190766	189432	186966	185632	183166	190100	186300	50	56400	500	135430	100	1	10000000	18870	50.51	5.44	12	0.20	3736.00	34714.00	299500	20230410	-36.99	173700	20220930	8.64	299500	-36.99	20230410	179800	4.95	20230515	299500	-36.99	20230410	173700	8.64	20220930	2.28	Y	278280	500	50 억	597596	N	N	9337	N	N
112	20230712	100945	57	100.00	KSQ150	화학	N	N	N	N	N	187100	-1000	5	-0.53	2715467700	14523	34.13	188100	189700	185600	244500	131700	188100	186977.05	5.98	-96	-4397	190766	189432	186966	185632	183166	190100	186300	50	56400	500	135430	100	1	10000000	18710	50.08	5.39	12	0.15	3736.00	34714.00	299500	20230410	-37.53	173700	20220930	7.71	299500	-37.53	20230410	179800	4.06	20230515	299500	-37.53	20230410	173700	7.71	20220930	2.28	Y	278280	500	50 억	597596	N	N	9337	N	N
113	20230712	090946	57	100.00	KSQ150	화학	N	N	N	N	N	186800	-1300	5	-0.69	731937600	3889	9.14	188100	189700	186800	244500	131700	188100	188207.15	5.98	-96	-907	190766	189432	186966	185632	183166	190100	186300	50	56400	500	135430	100	1	10000000	18680	50.00	5.38	12	0.04	3736.00	34714.00	299500	20230410	-37.63	173700	20220930	7.54	299500	-37.63	20230410	179800	3.89	20230515	299500	-37.63	20230410	173700	7.54	20220930	2.28	Y	278280	500	50 억	597596	N	N	9337	N	N
114	20230711	160932	57	100.00	KSQ150	화학	N	N	N	N	N	188100	2700	2	1.46	7938558700	42360	68.55	185400	188300	184500	241000	129800	185400	187406.79	5.87	-1	10193	190733	188066	184633	181966	178533	186350	180250	50	55600	500	133480	100	1	10000000	18810	50.35	5.42	12	0.42	3736.00	34714.00	299500	20230410	-37.20	173700	20220930	8.29	299500	-37.20	20230410	179800	4.62	20230515	299500	-37.20	20230410	173700	8.29	20220930	2.31	Y	278280	500	50 억	587093	N	N	9337	N	N
115	20230711	150929	57	100.00	KSQ150	화학	N	N	N	N	N	187900	2500	2	1.35	7313006700	39031	63.16	185400	188300	184500	241000	129800	185400	187364.06	5.87	-1	9487	190733	188066	184633	181966	178533	186350	180250	50	55600	500	133480	100	1	10000000	18790	50.29	5.41	12	0.39	3736.00	34714.00	299500	20230410	-37.26	173700	20220930	8.18	299500	-37.26	20230410	179800	4.51	20230515	299500	-37.26	20230410	173700	8.18	20220930	2.31	Y	278280	500	50 억	587093	N	N	13201	N	N
116	20230711	140923	57	100.00	KSQ150	화학	N	N	N	N	N	187000	1600	2	0.86	6219495300	33197	53.72	185400	188300	184500	241000	129800	185400	187351.13	5.87	-1	9225	190733	188066	184633	181966	178533	186350	180250	50	55600	500	133480	100	1	10000000	18700	50.05	5.39	12	0.33	3736.00	34714.00	299500	20230410	-37.56	173700	20220930	7.66	299500	-37.56	20230410	179800	4.00	20230515	299500	-37.56	20230410	173700	7.66	20220930	2.31	Y	278280	500	50 억	587093	N	N	13201	N	N
117	20230711	130914	57	100.00	KSQ150	화학	N	N	N	N	N	188100	2700	2	1.46	5461728500	29159	47.19	185400	188300	184500	241000	129800	185400	187308.50	5.87	-1	8389	190733	188066	184633	181966	178533	186350	180250	50	55600	500	133480	100	1	10000000	18810	50.35	5.42	12	0.29	3736.00	34714.00	299500	20230410	-37.20	173700	20220930	8.29	299500	-37.20	20230410	179800	4.62	20230515	299500	-37.20	20230410	173700	8.29	20220930	2.31	Y	278280	500	50 억	587093	N	N	13201	N	N
118	20230711	120934	57	100.00	KSQ150	화학	N	N	N	N	N	187500	2100	2	1.13	3995497000	21350	34.55	185400	188300	184500	241000	129800	185400	187142.72	5.87	-1	4062	190733	188066	184633	181966	178533	186350	180250	50	55600	500	133480	100	1	10000000	18750	50.19	5.40	12	0.21	3736.00	34714.00	299500	20230410	-37.40	173700	20220930	7.94	299500	-37.40	20230410	179800	4.28	20230515	299500	-37.40	20230410	173700	7.94	20220930	2.31	Y	278280	500	50 억	587093	N	N	13201	N	N
119	20230711	110939	57	100.00	KSQ150	화학	N	N	N	N	N	187300	1900	2	1.02	3262225600	17440	28.22	185400	188300	184500	241000	129800	185400	187054.22	5.87	-1	3329	190733	188066	184633	181966	178533	186350	180250	50	55600	500	133480	100	1	10000000	18730	50.13	5.40	12	0.17	3736.00	34714.00	299500	20230410	-37.46	173700	20220930	7.83	299500	-37.46	20230410	179800	4.17	20230515	299500	-37.46	20230410	173700	7.83	20220930	2.31	Y	278280	500	50 억	587093	N	N	13201	N	N
120	20230711	100936	57	100.00	KSQ150	화학	N	N	N	N	N	188000	2600	2	1.40	2171682800	11606	18.78	185400	188300	184500	241000	129800	185400	187117.25	5.87	-1	2544	190733	188066	184633	181966	178533	186350	180250	50	55600	500	133480	100	1	10000000	18800	50.32	5.42	12	0.12	3736.00	34714.00	299500	20230410	-37.23	173700	20220930	8.23	299500	-37.23	20230410	179800	4.56	20230515	299500	-37.23	20230410	173700	8.23	20220930	2.31	Y	278280	500	50 억	587093	N	N	13201	N	N
121	20230711	090933	57	100.00	KSQ150	화학	N	N	N	N	N	184900	-500	5	-0.27	295958100	1595	2.58	185400	187400	184500	241000	129800	185400	185553.67	5.87	-1	-193	190733	188066	184633	181966	178533	186350	180250	50	55600	500	133480	100	1	10000000	18490	49.49	5.33	12	0.02	3736.00	34714.00	299500	20230410	-38.26	173700	20220930	6.45	299500	-38.26	20230410	179800	2.84	20230515	299500	-38.26	20230410	173700	6.45	20220930	2.31	Y	278280	500	50 억	587093	N	N	13201	N	N
122	20230710	160925	57	100.00	KSQ150	화학	N	N	N	N	N	185400	-1000	5	-0.54	11376552000	61611	122.47	185700	187300	181200	242000	130500	186400	184649.91	5.78	-26	6470	194066	190232	185866	182032	177666	192150	183950	50	55750	500	134200	100	1	10000000	18540	49.63	5.34	12	0.62	3736.00	34714.00	299500	20230410	-38.10	173700	20220930	6.74	299500	-38.10	20230410	179800	3.11	20230515	299500	-38.10	20230410	173700	6.74	20220930	2.28	Y	278280	500	50 억	577804	N	N	13201	N	N
123	20230710	150928	57	100.00	KSQ150	화학	N	N	N	N	N	184700	-1700	5	-0.91	10934873700	59224	117.73	185700	187300	181200	242000	130500	186400	184635.76	5.78	-26	6199	194066	190232	185866	182032	177666	192150	183950	50	55750	500	134200	100	1	10000000	18470	49.44	5.32	12	0.59	3736.00	34714.00	299500	20230410	-38.33	173700	20220930	6.33	299500	-38.33	20230410	179800	2.73	20230515	299500	-38.33	20230410	173700	6.33	20220930	2.28	Y	278280	500	50 억	577804	N	N	5570	N	N
124	20230710	140918	57	100.00	KSQ150	화학	N	N	N	N	N	185700	-700	5	-0.38	9200866800	49874	99.14	185700	187300	181200	242000	130500	186400	184482.12	5.78	-26	5690	194066	190232	185866	182032	177666	192150	183950	50	55750	500	134200	100	1	10000000	18570	49.71	5.35	12	0.50	3736.00	34714.00	299500	20230410	-38.00	173700	20220930	6.91	299500	-38.00	20230410	179800	3.28	20230515	299500	-38.00	20230410	173700	6.91	20220930	2.28	Y	278280	500	50 억	577804	N	N	5570	N	N
125	20230710	130907	57	100.00	KSQ150	화학	N	N	N	N	N	185800	-600	5	-0.32	7555385700	41035	81.57	185700	187300	181200	242000	130500	186400	184120.36	5.78	-26	1409	194066	190232	185866	182032	177666	192150	183950	50	55750	500	134200	100	1	10000000	18580	49.73	5.35	12	0.41	3736.00	34714.00	299500	20230410	-37.96	173700	20220930	6.97	299500	-37.96	20230410	179800	3.34	20230515	299500	-37.96	20230410	173700	6.97	20220930	2.28	Y	278280	500	50 억	577804	N	N	5570	N	N
126	20230710	120932	57	100.00	KSQ150	화학	N	N	N	N	N	185400	-1000	5	-0.54	6200537800	33725	67.04	185700	187300	181200	242000	130500	186400	183855.60	5.78	-26	-923	194066	190232	185866	182032	177666	192150	183950	50	55750	500	134200	100	1	10000000	18540	49.63	5.34	12	0.34	3736.00	34714.00	299500	20230410	-38.10	173700	20220930	6.74	299500	-38.10	20230410	179800	3.11	20230515	299500	-38.10	20230410	173700	6.74	20220930	2.28	Y	278280	500	50 억	577804	N	N	5570	N	N
127	20230710	110929	57	100.00	KSQ150	화학	N	N	N	N	N	185500	-900	5	-0.48	4909987000	26762	53.20	185700	187300	181200	242000	130500	186400	183468.28	5.78	-26	-3550	194066	190232	185866	182032	177666	192150	183950	50	55750	500	134200	100	1	10000000	18550	49.65	5.34	12	0.27	3736.00	34714.00	299500	20230410	-38.06	173700	20220930	6.79	299500	-38.06	20230410	179800	3.17	20230515	299500	-38.06	20230410	173700	6.79	20220930	2.28	Y	278280	500	50 억	577804	N	N	5570	N	N
128	20230710	100930	57	100.00	KSQ150	화학	N	N	N	N	N	186000	-400	5	-0.21	3807334600	20793	41.33	185700	187300	181200	242000	130500	186400	183106.08	5.78	-26	-4588	194066	190232	185866	182032	177666	192150	183950	50	55750	500	134200	100	1	10000000	18600	49.79	5.36	12	0.21	3736.00	34714.00	299500	20230410	-37.90	173700	20220930	7.08	299500	-37.90	20230410	179800	3.45	20230515	299500	-37.90	20230410	173700	7.08	20220930	2.28	Y	278280	500	50 억	577804	N	N	5570	N	N
129	20230710	090921	57	100.00	KSQ150	화학	N	N	N	N	N	183700	-2700	5	-1.45	789694900	4274	8.50	185700	187300	183500	242000	130500	186400	184766.03	5.78	-26	-1273	194066	190232	185866	182032	177666	192150	183950	50	55750	500	134200	100	1	10000000	18370	49.17	5.29	12	0.04	3736.00	34714.00	299500	20230410	-38.66	173700	20220930	5.76	299500	-38.66	20230410	179800	2.17	20230515	299500	-38.66	20230410	173700	5.76	20220930	2.28	Y	278280	500	50 억	577804	N	N	5570	N	N
130	20230707	160918	57	100.00	KSQ150	화학	N	N	N	N	N	186400	2100	2	1.14	9341763100	50130	41.56	184300	189700	181500	239500	129100	184300	186351.87	5.70	224	7373	196900	190600	187400	181100	177900	189000	179500	50	55200	500	132690	100	1	10000000	18640	49.89	5.37	12	0.50	3736.00	34714.00	299500	20230410	-37.76	173700	20220930	7.31	299500	-37.76	20230410	179800	3.67	20230515	299500	-37.76	20230410	173700	7.31	20220930	2.30	Y	278280	500	50 억	570244	N	N	5570	N	N
131	20230707	150918	57	100.00	KSQ150	화학	N	N	N	N	N	186500	2200	2	1.19	8814842600	47301	39.22	184300	189700	181500	239500	129100	184300	186357.63	5.70	224	6382	196900	190600	187400	181100	177900	189000	179500	50	55200	500	132690	100	1	10000000	18650	49.92	5.37	12	0.47	3736.00	34714.00	299500	20230410	-37.73	173700	20220930	7.37	299500	-37.73	20230410	179800	3.73	20230515	299500	-37.73	20230410	173700	7.37	20220930	2.30	Y	278280	500	50 억	570244	N	N	16341	N	N
132	20230707	140935	57	100.00	KSQ150	화학	N	N	N	N	N	185800	1500	2	0.81	7777605100	41735	34.60	184300	189700	181500	239500	129100	184300	186358.33	5.70	224	4892	196900	190600	187400	181100	177900	189000	179500	50	55200	500	132690	100	1	10000000	18580	49.73	5.35	12	0.42	3736.00	34714.00	299500	20230410	-37.96	173700	20220930	6.97	299500	-37.96	20230410	179800	3.34	20230515	299500	-37.96	20230410	173700	6.97	20220930	2.30	Y	278280	500	50 억	570244	N	N	16341	N	N
133	20230707	130922	57	100.00	KSQ150	화학	N	N	N	N	N	185800	1500	2	0.81	6905674500	37045	30.71	184300	189700	181500	239500	129100	184300	186414.79	5.70	224	4820	196900	190600	187400	181100	177900	189000	179500	50	55200	500	132690	100	1	10000000	18580	49.73	5.35	12	0.37	3736.00	34714.00	299500	20230410	-37.96	173700	20220930	6.97	299500	-37.96	20230410	179800	3.34	20230515	299500	-37.96	20230410	173700	6.97	20220930	2.30	Y	278280	500	50 억	570244	N	N	16341	N	N
134	20230707	120927	57	100.00	KSQ150	화학	N	N	N	N	N	185700	1400	2	0.76	5893332600	31616	26.21	184300	189700	181500	239500	129100	184300	186405.42	5.70	224	5030	196900	190600	187400	181100	177900	189000	179500	50	55200	500	132690	100	1	10000000	18570	49.71	5.35	12	0.32	3736.00	34714.00	299500	20230410	-38.00	173700	20220930	6.91	299500	-38.00	20230410	179800	3.28	20230515	299500	-38.00	20230410	173700	6.91	20220930	2.30	Y	278280	500	50 억	570244	N	N	16341	N	N
135	20230707	110933	57	100.00	KSQ150	화학	N	N	N	N	N	185500	1200	2	0.65	4697290700	25162	20.86	184300	189700	181500	239500	129100	184300	186684.68	5.70	224	5624	196900	190600	187400	181100	177900	189000	179500	50	55200	500	132690	100	1	10000000	18550	49.65	5.34	12	0.25	3736.00	34714.00	299500	20230410	-38.06	173700	20220930	6.79	299500	-38.06	20230410	179800	3.17	20230515	299500	-38.06	20230410	173700	6.79	20220930	2.30	Y	278280	500	50 억	570244	N	N	16341	N	N
136	20230707	100918	57	100.00	KSQ150	화학	N	N	N	N	N	186800	2500	2	1.36	3813232900	20405	16.92	184300	189700	181500	239500	129100	184300	186881.05	5.70	224	6011	196900	190600	187400	181100	177900	189000	179500	50	55200	500	132690	100	1	10000000	18680	50.00	5.38	12	0.20	3736.00	34714.00	299500	20230410	-37.63	173700	20220930	7.54	299500	-37.63	20230410	179800	3.89	20230515	299500	-37.63	20230410	173700	7.54	20220930	2.30	Y	278280	500	50 억	570244	N	N	16341	N	N
137	20230707	090920	57	100.00	KSQ150	화학	N	N	N	N	N	186200	1900	2	1.03	725529500	3925	3.25	184300	186700	181500	239500	129100	184300	184852.36	5.70	224	-294	196900	190600	187400	181100	177900	189000	179500	50	55200	500	132690	100	1	10000000	18620	49.84	5.36	12	0.04	3736.00	34714.00	299500	20230410	-37.83	173700	20220930	7.20	299500	-37.83	20230410	179800	3.56	20230515	299500	-37.83	20230410	173700	7.20	20220930	2.30	Y	278280	500	50 억	570244	N	N	16341	N	N
138	20230706	160919	57	100.00	KSQ150	화학	N	N	N	N	N	184300	-10300	5	-5.29	22530238900	120252	187.79	193200	193700	184200	252500	136300	194600	187358.64	6.06	168	-37113	200000	197300	194200	191500	188400	198650	192850	50	58100	500	140110	100	1	10000000	18430	49.33	5.31	12	1.20	3736.00	34714.00	299500	20230410	-38.46	173700	20220930	6.10	299500	-38.46	20230410	179800	2.50	20230515	299500	-38.46	20230410	173700	6.10	20220930	2.27	Y	278280	500	50 억	606000	N	N	16340	N	N
139	20230706	150919	57	100.00	KSQ150	화학	N	N	N	N	N	184200	-10400	5	-5.34	21446869000	114373	178.61	193200	193700	184200	252500	136300	194600	187516.89	6.06	168	-36092	200000	197300	194200	191500	188400	198650	192850	50	58100	500	140110	100	1	10000000	18420	49.30	5.31	12	1.14	3736.00	34714.00	299500	20230410	-38.50	173700	20220930	6.04	299500	-38.50	20230410	179800	2.45	20230515	299500	-38.50	20230410	173700	6.04	20220930	2.27	Y	278280	500	50 억	606000	N	N	7007	N	N
140	20230706	140921	57	100.00	KSQ150	화학	N	N	N	N	N	185300	-9300	5	-4.78	17729619400	94285	147.24	193200	193700	185000	252500	136300	194600	188042.84	6.06	168	-32658	200000	197300	194200	191500	188400	198650	192850	50	58100	500	140110	100	1	10000000	18530	49.60	5.34	12	0.94	3736.00	34714.00	299500	20230410	-38.13	173700	20220930	6.68	299500	-38.13	20230410	179800	3.06	20230515	299500	-38.13	20230410	173700	6.68	20220930	2.27	Y	278280	500	50 억	606000	N	N	7007	N	N
141	20230706	130917	57	100.00	KSQ150	화학	N	N	N	N	N	186500	-8100	5	-4.16	14521047900	76990	120.23	193200	193700	186500	252500	136300	194600	188609.53	6.06	168	-29571	200000	197300	194200	191500	188400	198650	192850	50	58100	500	140110	100	1	10000000	18650	49.92	5.37	12	0.77	3736.00	34714.00	299500	20230410	-37.73	173700	20220930	7.37	299500	-37.73	20230410	179800	3.73	20230515	299500	-37.73	20230410	173700	7.37	20220930	2.27	Y	278280	500	50 억	606000	N	N	7007	N	N
142	20230706	120857	57	100.00	KSQ150	화학	N	N	N	N	N	188200	-6400	5	-3.29	10870322600	57497	89.79	193200	193700	187100	252500	136300	194600	189058.95	6.06	168	-18402	200000	197300	194200	191500	188400	198650	192850	50	58100	500	140110	100	1	10000000	18820	50.37	5.42	12	0.57	3736.00	34714.00	299500	20230410	-37.16	173700	20220930	8.35	299500	-37.16	20230410	179800	4.67	20230515	299500	-37.16	20230410	173700	8.35	20220930	2.27	Y	278280	500	50 억	606000	N	N	7007	N	N
143	20230706	110925	57	100.00	KSQ150	화학	N	N	N	N	N	189000	-5600	5	-2.88	9341151800	49378	77.11	193200	193700	187100	252500	136300	194600	189176.39	6.06	168	-17419	200000	197300	194200	191500	188400	198650	192850	50	58100	500	140110	100	1	10000000	18900	50.59	5.44	12	0.49	3736.00	34714.00	299500	20230410	-36.89	173700	20220930	8.81	299500	-36.89	20230410	179800	5.12	20230515	299500	-36.89	20230410	173700	8.81	20220930	2.27	Y	278280	500	50 억	606000	N	N	7007	N	N
144	20230706	100920	57	100.00	KSQ150	화학	N	N	N	N	N	188100	-6500	5	-3.34	6452316900	34009	53.11	193200	193700	188100	252500	136300	194600	189723.81	6.06	168	-15059	200000	197300	194200	191500	188400	198650	192850	50	58100	500	140110	100	1	10000000	18810	50.35	5.42	12	0.34	3736.00	34714.00	299500	20230410	-37.20	173700	20220930	8.29	299500	-37.20	20230410	179800	4.62	20230515	299500	-37.20	20230410	173700	8.29	20220930	2.27	Y	278280	500	50 억	606000	N	N	7007	N	N
145	20230706	090918	57	100.00	KSQ150	화학	N	N	N	N	N	190600	-4000	5	-2.06	1273907000	6646	10.38	193200	193700	190100	252500	136300	194600	191680.26	6.06	168	-2924	200000	197300	194200	191500	188400	198650	192850	50	58100	500	140110	100	1	10000000	19060	51.02	5.49	12	0.07	3736.00	34714.00	299500	20230410	-36.36	173700	20220930	9.73	299500	-36.36	20230410	179800	6.01	20230515	299500	-36.36	20230410	173700	9.73	20220930	2.27	Y	278280	500	50 억	606000	N	N	7007	N	N
146	20230705	160915	57	100.00	KSQ150	화학	N	N	N	N	N	194600	2500	2	1.30	12436647700	63838	88.54	191600	196900	191100	249500	134500	192100	194815.76	5.73	-142	20284	197366	194732	193166	190532	188966	193950	189750	50	57500	500	138310	100	1	10000000	19460	52.09	5.61	12	0.64	3736.00	34714.00	299500	20230410	-35.03	173700	20220930	12.03	299500	-35.03	20230410	179800	8.23	20230515	299500	-35.03	20230410	173700	12.03	20220930	2.29	Y	278280	500	50 억	572852	N	N	7007	N	N
147	20230705	150911	57	100.00	KSQ150	화학	N	N	N	N	N	194600	2500	2	1.30	12029638100	61747	85.64	191600	196900	191100	249500	134500	192100	194821.42	5.73	-142	20528	197366	194732	193166	190532	188966	193950	189750	50	57500	500	138310	100	1	10000000	19460	52.09	5.61	12	0.62	3736.00	34714.00	299500	20230410	-35.03	173700	20220930	12.03	299500	-35.03	20230410	179800	8.23	20230515	299500	-35.03	20230410	173700	12.03	20220930	2.29	Y	278280	500	50 억	572852	N	N	8609	N	N
148	20230705	140901	57	100.00	KSQ150	화학	N	N	N	N	N	194300	2200	2	1.15	10805996100	55464	76.93	191600	196900	191100	249500	134500	192100	194829.01	5.73	-142	21004	197366	194732	193166	190532	188966	193950	189750	50	57500	500	138310	100	1	10000000	19430	52.01	5.60	12	0.55	3736.00	34714.00	299500	20230410	-35.13	173700	20220930	11.86	299500	-35.13	20230410	179800	8.06	20230515	299500	-35.13	20230410	173700	11.86	20220930	2.29	Y	278280	500	50 억	572852	N	N	8609	N	N
149	20230705	130904	57	100.00	KSQ150	화학	N	N	N	N	N	194500	2400	2	1.25	9595219100	49259	68.32	191600	196900	191100	249500	134500	192100	194791.19	5.73	-142	19200	197366	194732	193166	190532	188966	193950	189750	50	57500	500	138310	100	1	10000000	19450	52.06	5.60	12	0.49	3736.00	34714.00	299500	20230410	-35.06	173700	20220930	11.97	299500	-35.06	20230410	179800	8.18	20230515	299500	-35.06	20230410	173700	11.97	20220930	2.29	Y	278280	500	50 억	572852	N	N	8609	N	N
150	20230705	120903	57	100.00	KSQ150	화학	N	N	N	N	N	194700	2600	2	1.35	8467748800	43456	60.27	191600	196900	191100	249500	134500	192100	194857.99	5.73	-142	18127	197366	194732	193166	190532	188966	193950	189750	50	57500	500	138310	100	1	10000000	19470	52.11	5.61	12	0.43	3736.00	34714.00	299500	20230410	-34.99	173700	20220930	12.09	299500	-34.99	20230410	179800	8.29	20230515	299500	-34.99	20230410	173700	12.09	20220930	2.29	Y	278280	500	50 억	572852	N	N	8609	N	N
151	20230705	110912	57	100.00	KSQ150	화학	N	N	N	N	N	196600	4500	2	2.34	6993949300	35919	49.82	191600	196700	191100	249500	134500	192100	194714.48	5.73	-142	17615	197366	194732	193166	190532	188966	193950	189750	50	57500	500	138310	100	1	10000000	19660	52.62	5.66	12	0.36	3736.00	34714.00	299500	20230410	-34.36	173700	20220930	13.18	299500	-34.36	20230410	179800	9.34	20230515	299500	-34.36	20230410	173700	13.18	20220930	2.29	Y	278280	500	50 억	572852	N	N	8609	N	N
152	20230705	100904	57	100.00	KSQ150	화학	N	N	N	N	N	194000	1900	2	0.99	4429757600	22796	31.62	191600	195900	191100	249500	134500	192100	194321.71	5.73	-142	10345	197366	194732	193166	190532	188966	193950	189750	50	57500	500	138310	100	1	10000000	19400	51.93	5.59	12	0.23	3736.00	34714.00	299500	20230410	-35.23	173700	20220930	11.69	299500	-35.23	20230410	179800	7.90	20230515	299500	-35.23	20230410	173700	11.69	20220930	2.29	Y	278280	500	50 억	572852	N	N	8609	N	N
153	20230705	090904	57	100.00	KSQ150	화학	N	N	N	N	N	193600	1500	2	0.78	622851400	3224	4.47	191600	194500	191100	249500	134500	192100	193192.12	5.73	-142	1306	197366	194732	193166	190532	188966	193950	189750	50	57500	500	138310	100	1	10000000	19360	51.82	5.58	12	0.03	3736.00	34714.00	299500	20230410	-35.36	173700	20220930	11.46	299500	-35.36	20230410	179800	7.68	20230515	299500	-35.36	20230410	173700	11.46	20220930	2.29	Y	278280	500	50 억	572852	N	N	8609	N	N
154	20230704	160900	57	100.00	KSQ150	화학	N	N	N	N	N	192100	-3000	5	-1.54	13934102700	72007	123.94	195700	195800	191600	253500	136600	195100	193511.00	5.75	-47	-8339	200700	197900	194500	191700	188300	199300	193100	50	58450	500	140470	100	1	10000000	19210	51.42	5.53	12	0.72	3736.00	34714.00	299500	20230410	-35.86	173700	20220930	10.59	299500	-35.86	20230410	179800	6.84	20230515	299500	-35.86	20230410	173700	10.59	20220930	2.31	Y	278280	500	50 억	574716	N	N	8609	N	N
155	20230704	150849	57	100.00	KSQ150	화학	N	N	N	N	N	192600	-2500	5	-1.28	13341666900	68925	118.64	195700	195800	191600	253500	136600	195100	193567.89	5.75	-47	-7546	200700	197900	194500	191700	188300	199300	193100	50	58450	500	140470	100	1	10000000	19260	51.55	5.55	12	0.69	3736.00	34714.00	299500	20230410	-35.69	173700	20220930	10.88	299500	-35.69	20230410	179800	7.12	20230515	299500	-35.69	20230410	173700	10.88	20220930	2.31	Y	278280	500	50 억	574716	N	N	5479	N	N
156	20230704	140855	57	100.00	KSQ150	화학	N	N	N	N	N	193100	-2000	5	-1.03	11730126600	60565	104.25	195700	195800	191600	253500	136600	195100	193678.31	5.75	-47	-6791	200700	197900	194500	191700	188300	199300	193100	50	58450	500	140470	100	1	10000000	19310	51.69	5.56	12	0.61	3736.00	34714.00	299500	20230410	-35.53	173700	20220930	11.17	299500	-35.53	20230410	179800	7.40	20230515	299500	-35.53	20230410	173700	11.17	20220930	2.31	Y	278280	500	50 억	574716	N	N	5479	N	N
157	20230704	130843	57	100.00	KSQ150	화학	N	N	N	N	N	192500	-2600	5	-1.33	9822286100	50651	87.18	195700	195800	192200	253500	136600	195100	193920.87	5.75	-47	-6165	200700	197900	194500	191700	188300	199300	193100	50	58450	500	140470	100	1	10000000	19250	51.53	5.55	12	0.51	3736.00	34714.00	299500	20230410	-35.73	173700	20220930	10.82	299500	-35.73	20230410	179800	7.06	20230515	299500	-35.73	20230410	173700	10.82	20220930	2.31	Y	278280	500	50 억	574716	N	N	5479	N	N
158	20230704	120854	57	100.00	KSQ150	화학	N	N	N	N	N	192800	-2300	5	-1.18	8315663700	42829	73.72	195700	195800	192800	253500	136600	195100	194159.65	5.75	-47	-4514	200700	197900	194500	191700	188300	199300	193100	50	58450	500	140470	100	1	10000000	19280	51.61	5.55	12	0.43	3736.00	34714.00	299500	20230410	-35.63	173700	20220930	11.00	299500	-35.63	20230410	179800	7.23	20230515	299500	-35.63	20230410	173700	11.00	20220930	2.31	Y	278280	500	50 억	574716	N	N	5479	N	N
159	20230704	110846	57	100.00	KSQ150	화학	N	N	N	N	N	193800	-1300	5	-0.67	6298305800	32384	55.74	195700	195800	192900	253500	136600	195100	194488.20	5.75	-47	-1623	200700	197900	194500	191700	188300	199300	193100	50	58450	500	140470	100	1	10000000	19380	51.87	5.58	12	0.32	3736.00	34714.00	299500	20230410	-35.29	173700	20220930	11.57	299500	-35.29	20230410	179800	7.79	20230515	299500	-35.29	20230410	173700	11.57	20220930	2.31	Y	278280	500	50 억	574716	N	N	5479	N	N
160	20230704	100843	57	100.00	KSQ150	화학	N	N	N	N	N	194600	-500	5	-0.26	3692769400	18998	32.70	195700	195700	192900	253500	136600	195100	194376.74	5.75	-47	794	200700	197900	194500	191700	188300	199300	193100	50	58450	500	140470	100	1	10000000	19460	52.09	5.61	12	0.19	3736.00	34714.00	299500	20230410	-35.03	173700	20220930	12.03	299500	-35.03	20230410	179800	8.23	20230515	299500	-35.03	20230410	173700	12.03	20220930	2.31	Y	278280	500	50 억	574716	N	N	5479	N	N
161	20230704	090842	57	100.00	KSQ150	화학	N	N	N	N	N	193700	-1400	5	-0.72	976448500	5026	8.65	195700	195700	192900	253500	136600	195100	194279.45	5.75	-47	-1217	200700	197900	194500	191700	188300	199300	193100	50	58450	500	140470	100	1	10000000	19370	51.85	5.58	12	0.05	3736.00	34714.00	299500	20230410	-35.33	173700	20220930	11.51	299500	-35.33	20230410	179800	7.73	20230515	299500	-35.33	20230410	173700	11.51	20220930	2.31	Y	278280	500	50 억	574716	N	N	5479	N	N
162	20230703	160835	57	100.00	KSQ150	화학	N	N	N	N	N	195100	2500	2	1.30	11237204900	57578	116.29	191100	197300	191100	250000	134900	192600	195166.49	5.63	-99	16059	197466	195032	190566	188132	183666	196250	189350	50	57550	500	138670	100	1	10000000	19510	52.22	5.62	12	0.58	3736.00	34714.00	299500	20230410	-34.86	173700	20220930	12.32	299500	-34.86	20230410	179800	8.51	20230515	299500	-34.86	20230410	173700	12.32	20220930	2.36	Y	278280	500	50 억	563032	N	N	5479	N	N
163	20230703	150843	57	100.00	KSQ150	화학	N	N	N	N	N	194800	2200	2	1.14	10192518500	52219	105.47	191100	197300	191100	250000	134900	192600	195189.62	5.63	-99	14416	197466	195032	190566	188132	183666	196250	189350	50	57550	500	138670	100	1	10000000	19480	52.14	5.61	12	0.52	3736.00	34714.00	299500	20230410	-34.96	173700	20220930	12.15	299500	-34.96	20230410	179800	8.34	20230515	299500	-34.96	20230410	173700	12.15	20220930	2.36	Y	278280	500	50 억	563032	N	N	1982	N	N
164	20230703	140842	57	100.00	KSQ150	화학	N	N	N	N	N	195200	2600	2	1.35	9039281300	46290	93.49	191100	197300	191100	250000	134900	192600	195277.00	5.63	-99	15422	197466	195032	190566	188132	183666	196250	189350	50	57550	500	138670	100	1	10000000	19520	52.25	5.62	12	0.46	3736.00	34714.00	299500	20230410	-34.82	173700	20220930	12.38	299500	-34.82	20230410	179800	8.57	20230515	299500	-34.82	20230410	173700	12.38	20220930	2.36	Y	278280	500	50 억	563032	N	N	1982	N	N
165	20230703	130836	57	100.00	KSQ150	화학	N	N	N	N	N	195400	2800	2	1.45	7672254900	39301	79.38	191100	197300	191100	250000	134900	192600	195220.07	5.63	-99	14582	197466	195032	190566	188132	183666	196250	189350	50	57550	500	138670	100	1	10000000	19540	52.30	5.63	12	0.39	3736.00	34714.00	299500	20230410	-34.76	173700	20220930	12.49	299500	-34.76	20230410	179800	8.68	20230515	299500	-34.76	20230410	173700	12.49	20220930	2.36	Y	278280	500	50 억	563032	N	N	1982	N	N
166	20230703	120844	57	100.00	KSQ150	화학	N	N	N	N	N	195000	2400	2	1.25	7058612800	36158	73.03	191100	197300	191100	250000	134900	192600	195218.26	5.63	-99	13463	197466	195032	190566	188132	183666	196250	189350	50	57550	500	138670	100	1	10000000	19500	52.19	5.62	12	0.36	3736.00	34714.00	299500	20230410	-34.89	173700	20220930	12.26	299500	-34.89	20230410	179800	8.45	20230515	299500	-34.89	20230410	173700	12.26	20220930	2.36	Y	278280	500	50 억	563032	N	N	1982	N	N
167	20230703	110837	57	100.00	KSQ150	화학	N	N	N	N	N	195800	3200	2	1.66	6356777300	32562	65.77	191100	197300	191100	250000	134900	192600	195223.47	5.63	-99	12958	197466	195032	190566	188132	183666	196250	189350	50	57550	500	138670	100	1	10000000	19580	52.41	5.64	12	0.33	3736.00	34714.00	299500	20230410	-34.62	173700	20220930	12.72	299500	-34.62	20230410	179800	8.90	20230515	299500	-34.62	20230410	173700	12.72	20220930	2.36	Y	278280	500	50 억	563032	N	N	1982	N	N
168	20230703	100824	57	100.00	KSQ150	화학	N	N	N	N	N	197000	4400	2	2.28	4873447200	25002	50.50	191100	197100	191100	250000	134900	192600	194925.46	5.63	-99	12071	197466	195032	190566	188132	183666	196250	189350	50	57550	500	138670	100	1	10000000	19700	52.73	5.67	12	0.25	3736.00	34714.00	299500	20230410	-34.22	173700	20220930	13.41	299500	-34.22	20230410	179800	9.57	20230515	299500	-34.22	20230410	173700	13.41	20220930	2.36	Y	278280	500	50 억	563032	N	N	1982	N	N
169	20230703	090834	57	100.00	KSQ150	화학	N	N	N	N	N	192300	-300	5	-0.16	714850400	3714	7.50	191100	193900	191100	250000	134900	192600	192473.37	5.63	-99	506	197466	195032	190566	188132	183666	196250	189350	50	57550	500	138670	100	1	10000000	19230	51.47	5.54	12	0.04	3736.00	34714.00	299500	20230410	-35.79	173700	20220930	10.71	299500	-35.79	20230410	179800	6.95	20230515	299500	-35.79	20230410	173700	10.71	20220930	2.36	Y	278280	500	50 억	563032	N	N	1982	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History