KissMeData/018290/price/prices-20240901.csv

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
20240930,160333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33800,-250,5,-0.73,24271336900,720405,99.45,34350,34650,32750,44250,23850,34050,33690.08,10.01,0,79363,36283,35166,34533,33416,32783,34850,33100,179,10200,500,24510,50,1,35798007,12100,43.56,8.46,12,2.01,776.00,3993.00,40000,20240619,-15.50,11650,20240104,190.13,40000,-15.50,20240619,11650,190.13,20240104,40000,-15.50,20240619,11650,190.13,20240104,3.95,N,018290,500,178 억,,3584829,N,N,3179,N,00,N
20240930,150337,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33800,-250,5,-0.73,22955306400,681477,94.08,34350,34650,32750,44250,23850,34050,33683.53,10.01,0,68210,36283,35166,34533,33416,32783,34850,33100,179,10200,500,24510,50,1,35798007,12100,43.56,8.46,12,1.90,776.00,3993.00,40000,20240619,-15.50,11650,20240104,190.13,40000,-15.50,20240619,11650,190.13,20240104,40000,-15.50,20240619,11650,190.13,20240104,3.95,N,018290,500,178 억,,3584829,N,N,7756,N,00,N
20240930,140336,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33950,-100,5,-0.29,20643393050,613221,84.65,34350,34650,32750,44250,23850,34050,33662.56,10.01,0,54139,36283,35166,34533,33416,32783,34850,33100,179,10200,500,24510,50,1,35798007,12153,43.75,8.50,12,1.71,776.00,3993.00,40000,20240619,-15.12,11650,20240104,191.42,40000,-15.12,20240619,11650,191.42,20240104,40000,-15.12,20240619,11650,191.42,20240104,3.95,N,018290,500,178 억,,3584829,N,N,7756,N,00,N
20240930,130336,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34200,150,2,0.44,16183935500,482705,66.64,34350,34650,32750,44250,23850,34050,33525.34,10.01,0,50023,36283,35166,34533,33416,32783,34850,33100,179,10200,500,24510,50,1,35798007,12243,44.07,8.56,12,1.35,776.00,3993.00,40000,20240619,-14.50,11650,20240104,193.56,40000,-14.50,20240619,11650,193.56,20240104,40000,-14.50,20240619,11650,193.56,20240104,3.95,N,018290,500,178 억,,3584829,N,N,7756,N,00,N
20240930,120335,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32900,-1150,5,-3.38,12475946650,372228,51.39,34350,34650,32750,44250,23850,34050,33513.97,10.01,0,18156,36283,35166,34533,33416,32783,34850,33100,179,10200,500,24510,50,1,35798007,11778,42.40,8.24,12,1.04,776.00,3993.00,40000,20240619,-17.75,11650,20240104,182.40,40000,-17.75,20240619,11650,182.40,20240104,40000,-17.75,20240619,11650,182.40,20240104,3.95,N,018290,500,178 억,,3584829,N,N,7756,N,00,N
20240930,110334,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33050,-1000,5,-2.94,9312237900,276087,38.11,34350,34650,33000,44250,23850,34050,33726.94,10.01,0,2869,36283,35166,34533,33416,32783,34850,33100,179,10200,500,24510,50,1,35798007,11831,42.59,8.28,12,0.77,776.00,3993.00,40000,20240619,-17.38,11650,20240104,183.69,40000,-17.38,20240619,11650,183.69,20240104,40000,-17.38,20240619,11650,183.69,20240104,3.95,N,018290,500,178 억,,3584829,N,N,7756,N,00,N
20240930,100333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33500,-550,5,-1.62,5701746050,167435,23.11,34350,34650,33450,44250,23850,34050,34053.53,10.01,0,60,36283,35166,34533,33416,32783,34850,33100,179,10200,500,24510,50,1,35798007,11992,43.17,8.39,12,0.47,776.00,3993.00,40000,20240619,-16.25,11650,20240104,187.55,40000,-16.25,20240619,11650,187.55,20240104,40000,-16.25,20240619,11650,187.55,20240104,3.95,N,018290,500,178 억,,3584829,N,N,7756,N,00,N
20240930,090322,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33950,-100,5,-0.29,787891150,22977,3.17,34350,34650,33900,44250,23850,34050,34314.23,10.01,0,6922,36283,35166,34533,33416,32783,34850,33100,179,10200,500,24510,50,1,35798007,12153,43.75,8.50,12,0.06,776.00,3993.00,40000,20240619,-15.12,11650,20240104,191.42,40000,-15.12,20240619,11650,191.42,20240104,40000,-15.12,20240619,11650,191.42,20240104,3.95,N,018290,500,178 억,,3584829,N,N,7756,N,00,N
20240927,160333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34050,-150,5,-0.44,24839855400,717964,121.60,34450,35650,33900,44450,23950,34200,34598.35,10.23,0,-97392,35500,34850,34150,33500,32800,35175,33825,179,10250,500,24620,50,1,35798007,12189,43.88,8.53,12,2.01,776.00,3993.00,40000,20240619,-14.88,11650,20240104,192.27,40000,-14.88,20240619,11650,192.27,20240104,40000,-14.88,20240619,11650,192.27,20240104,3.92,N,018290,500,178 억,,3661402,N,N,7756,N,00,N
20240927,150336,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34100,-100,5,-0.29,23640496000,682795,115.64,34450,35650,33900,44450,23950,34200,34623.13,10.23,0,-90936,35500,34850,34150,33500,32800,35175,33825,179,10250,500,24620,50,1,35798007,12207,43.94,8.54,12,1.91,776.00,3993.00,40000,20240619,-14.75,11650,20240104,192.70,40000,-14.75,20240619,11650,192.70,20240104,40000,-14.75,20240619,11650,192.70,20240104,3.92,N,018290,500,178 억,,3661402,N,N,8035,N,00,N
20240927,140337,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34050,-150,5,-0.44,21912530900,631989,107.04,34450,35650,33950,44450,23950,34200,34672.33,10.23,0,-80332,35500,34850,34150,33500,32800,35175,33825,179,10250,500,24620,50,1,35798007,12189,43.88,8.53,12,1.77,776.00,3993.00,40000,20240619,-14.88,11650,20240104,192.27,40000,-14.88,20240619,11650,192.27,20240104,40000,-14.88,20240619,11650,192.27,20240104,3.92,N,018290,500,178 억,,3661402,N,N,8035,N,00,N
20240927,130336,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34350,150,2,0.44,20313260100,585257,99.12,34450,35650,33950,44450,23950,34200,34708.28,10.23,0,-70120,35500,34850,34150,33500,32800,35175,33825,179,10250,500,24620,50,1,35798007,12297,44.27,8.60,12,1.63,776.00,3993.00,40000,20240619,-14.12,11650,20240104,194.85,40000,-14.12,20240619,11650,194.85,20240104,40000,-14.12,20240619,11650,194.85,20240104,3.92,N,018290,500,178 억,,3661402,N,N,8035,N,00,N
20240927,120333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34500,300,2,0.88,18936054150,545304,92.36,34450,35650,33950,44450,23950,34200,34725.69,10.23,0,-71464,35500,34850,34150,33500,32800,35175,33825,179,10250,500,24620,50,1,35798007,12350,44.46,8.64,12,1.52,776.00,3993.00,40000,20240619,-13.75,11650,20240104,196.14,40000,-13.75,20240619,11650,196.14,20240104,40000,-13.75,20240619,11650,196.14,20240104,3.92,N,018290,500,178 억,,3661402,N,N,8035,N,00,N
20240927,110335,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34250,50,2,0.15,17339952050,498898,84.50,34450,35650,33950,44450,23950,34200,34756.51,10.23,0,-76459,35500,34850,34150,33500,32800,35175,33825,179,10250,500,24620,50,1,35798007,12261,44.14,8.58,12,1.39,776.00,3993.00,40000,20240619,-14.38,11650,20240104,193.99,40000,-14.38,20240619,11650,193.99,20240104,40000,-14.38,20240619,11650,193.99,20240104,3.92,N,018290,500,178 억,,3661402,N,N,8035,N,00,N
20240927,100334,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34400,200,2,0.58,14212072050,407286,68.98,34450,35650,34100,44450,23950,34200,34894.58,10.23,0,-54297,35500,34850,34150,33500,32800,35175,33825,179,10250,500,24620,50,1,35798007,12315,44.33,8.62,12,1.14,776.00,3993.00,40000,20240619,-14.00,11650,20240104,195.28,40000,-14.00,20240619,11650,195.28,20240104,40000,-14.00,20240619,11650,195.28,20240104,3.92,N,018290,500,178 억,,3661402,N,N,8035,N,00,N
20240927,090334,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34550,350,2,1.02,801309850,23296,3.95,34450,34550,34100,44450,23950,34200,34396.90,10.23,0,-5729,35500,34850,34150,33500,32800,35175,33825,179,10250,500,24620,50,1,35798007,12368,44.52,8.65,12,0.07,776.00,3993.00,40000,20240619,-13.62,11650,20240104,196.57,40000,-13.62,20240619,11650,196.57,20240104,40000,-13.62,20240619,11650,196.57,20240104,3.92,N,018290,500,178 억,,3661402,N,N,8035,N,00,N
20240926,160330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34200,600,2,1.79,19947015150,584778,68.34,34100,34800,33450,43650,23550,33600,34110.18,10.33,0,-43342,35966,34782,34166,32982,32366,34475,32675,179,10050,500,24190,50,1,35798007,12243,44.07,8.56,12,1.63,776.00,3993.00,40000,20240619,-14.50,11650,20240104,193.56,40000,-14.50,20240619,11650,193.56,20240104,40000,-14.50,20240619,11650,193.56,20240104,3.79,N,018290,500,178 억,,3699387,N,N,8035,N,00,N
20240926,150332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34200,600,2,1.79,18847373950,552596,64.58,34100,34800,33450,43650,23550,33600,34106.97,10.33,0,-42180,35966,34782,34166,32982,32366,34475,32675,179,10050,500,24190,50,1,35798007,12243,44.07,8.56,12,1.54,776.00,3993.00,40000,20240619,-14.50,11650,20240104,193.56,40000,-14.50,20240619,11650,193.56,20240104,40000,-14.50,20240619,11650,193.56,20240104,3.79,N,018290,500,178 억,,3699387,N,N,1676,N,00,N
20240926,140333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34350,750,2,2.23,16597034850,486871,56.90,34100,34800,33450,43650,23550,33600,34089.19,10.33,0,-42649,35966,34782,34166,32982,32366,34475,32675,179,10050,500,24190,50,1,35798007,12297,44.27,8.60,12,1.36,776.00,3993.00,40000,20240619,-14.12,11650,20240104,194.85,40000,-14.12,20240619,11650,194.85,20240104,40000,-14.12,20240619,11650,194.85,20240104,3.79,N,018290,500,178 억,,3699387,N,N,1676,N,00,N
20240926,130335,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33750,150,2,0.45,13876151950,407212,47.59,34100,34800,33450,43650,23550,33600,34075.99,10.33,0,-41982,35966,34782,34166,32982,32366,34475,32675,179,10050,500,24190,50,1,35798007,12082,43.49,8.45,12,1.14,776.00,3993.00,40000,20240619,-15.62,11650,20240104,189.70,40000,-15.62,20240619,11650,189.70,20240104,40000,-15.62,20240619,11650,189.70,20240104,3.79,N,018290,500,178 억,,3699387,N,N,1676,N,00,N
20240926,120334,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33600,0,3,0.00,12343498550,361900,42.29,34100,34800,33450,43650,23550,33600,34107.49,10.33,0,-39188,35966,34782,34166,32982,32366,34475,32675,179,10050,500,24190,50,1,35798007,12028,43.30,8.41,12,1.01,776.00,3993.00,40000,20240619,-16.00,11650,20240104,188.41,40000,-16.00,20240619,11650,188.41,20240104,40000,-16.00,20240619,11650,188.41,20240104,3.79,N,018290,500,178 억,,3699387,N,N,1676,N,00,N
20240926,110333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33850,250,2,0.74,9881903300,288732,33.74,34100,34800,33700,43650,23550,33600,34225.18,10.33,0,-36672,35966,34782,34166,32982,32366,34475,32675,179,10050,500,24190,50,1,35798007,12118,43.62,8.48,12,0.81,776.00,3993.00,40000,20240619,-15.38,11650,20240104,190.56,40000,-15.38,20240619,11650,190.56,20240104,40000,-15.38,20240619,11650,190.56,20240104,3.79,N,018290,500,178 억,,3699387,N,N,1676,N,00,N
20240926,100335,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34100,500,2,1.49,7616920950,222045,25.95,34100,34800,33900,43650,23550,33600,34303.51,10.33,0,-16526,35966,34782,34166,32982,32366,34475,32675,179,10050,500,24190,50,1,35798007,12207,43.94,8.54,12,0.62,776.00,3993.00,40000,20240619,-14.75,11650,20240104,192.70,40000,-14.75,20240619,11650,192.70,20240104,40000,-14.75,20240619,11650,192.70,20240104,3.79,N,018290,500,178 억,,3699387,N,N,1676,N,00,N
20240926,090330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34300,700,2,2.08,1474659400,43104,5.04,34100,34400,33900,43650,23550,33600,34211.72,10.33,0,4660,35966,34782,34166,32982,32366,34475,32675,179,10050,500,24190,50,1,35798007,12279,44.20,8.59,12,0.12,776.00,3993.00,40000,20240619,-14.25,11650,20240104,194.42,40000,-14.25,20240619,11650,194.42,20240104,40000,-14.25,20240619,11650,194.42,20240104,3.79,N,018290,500,178 억,,3699387,N,N,1676,N,00,N
20240925,160330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33600,-900,5,-2.61,29099490200,850234,73.06,34500,35350,33550,44850,24150,34500,34228.56,10.11,0,36672,38633,36566,35483,33416,32333,36025,32875,179,10350,500,24840,50,1,35798007,12028,43.30,8.41,12,2.38,776.00,3993.00,40000,20240619,-16.00,11650,20240104,188.41,40000,-16.00,20240619,11650,188.41,20240104,40000,-16.00,20240619,11650,188.41,20240104,3.80,N,018290,500,178 억,,3617394,N,N,1676,N,00,N
20240925,150332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33750,-750,5,-2.17,27092332500,790660,67.94,34500,35350,33550,44850,24150,34500,34264.79,10.11,0,24907,38633,36566,35483,33416,32333,36025,32875,179,10350,500,24840,50,1,35798007,12082,43.49,8.45,12,2.21,776.00,3993.00,40000,20240619,-15.62,11650,20240104,189.70,40000,-15.62,20240619,11650,189.70,20240104,40000,-15.62,20240619,11650,189.70,20240104,3.80,N,018290,500,178 억,,3617394,N,N,1122,N,00,N
20240925,140333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34050,-450,5,-1.30,23508543800,684613,58.83,34500,35350,33850,44850,24150,34500,34337.90,10.11,0,6602,38633,36566,35483,33416,32333,36025,32875,179,10350,500,24840,50,1,35798007,12189,43.88,8.53,12,1.91,776.00,3993.00,40000,20240619,-14.88,11650,20240104,192.27,40000,-14.88,20240619,11650,192.27,20240104,40000,-14.88,20240619,11650,192.27,20240104,3.80,N,018290,500,178 억,,3617394,N,N,1122,N,00,N
20240925,130333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34100,-400,5,-1.16,20581681750,598504,51.43,34500,35350,33950,44850,24150,34500,34388.12,10.11,0,-10662,38633,36566,35483,33416,32333,36025,32875,179,10350,500,24840,50,1,35798007,12207,43.94,8.54,12,1.67,776.00,3993.00,40000,20240619,-14.75,11650,20240104,192.70,40000,-14.75,20240619,11650,192.70,20240104,40000,-14.75,20240619,11650,192.70,20240104,3.80,N,018290,500,178 억,,3617394,N,N,1122,N,00,N
20240925,120332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34150,-350,5,-1.01,18870516100,548532,47.14,34500,35350,33950,44850,24150,34500,34401.44,10.11,0,-20211,38633,36566,35483,33416,32333,36025,32875,179,10350,500,24840,50,1,35798007,12225,44.01,8.55,12,1.53,776.00,3993.00,40000,20240619,-14.62,11650,20240104,193.13,40000,-14.62,20240619,11650,193.13,20240104,40000,-14.62,20240619,11650,193.13,20240104,3.80,N,018290,500,178 억,,3617394,N,N,1122,N,00,N
20240925,110331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34050,-450,5,-1.30,16565972450,481348,41.36,34500,35350,33950,44850,24150,34500,34415.39,10.11,0,-16617,38633,36566,35483,33416,32333,36025,32875,179,10350,500,24840,50,1,35798007,12189,43.88,8.53,12,1.34,776.00,3993.00,40000,20240619,-14.88,11650,20240104,192.27,40000,-14.88,20240619,11650,192.27,20240104,40000,-14.88,20240619,11650,192.27,20240104,3.80,N,018290,500,178 억,,3617394,N,N,1122,N,00,N
20240925,100333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34300,-200,5,-0.58,11482291750,332400,28.56,34500,35350,33950,44850,24150,34500,34543.90,10.11,0,-19895,38633,36566,35483,33416,32333,36025,32875,179,10350,500,24840,50,1,35798007,12279,44.20,8.59,12,0.93,776.00,3993.00,40000,20240619,-14.25,11650,20240104,194.42,40000,-14.25,20240619,11650,194.42,20240104,40000,-14.25,20240619,11650,194.42,20240104,3.80,N,018290,500,178 억,,3617394,N,N,1122,N,00,N
20240925,090332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34800,300,2,0.87,1188811400,34291,2.95,34500,34900,34400,44850,24150,34500,34680.33,10.11,0,1796,38633,36566,35483,33416,32333,36025,32875,179,10350,500,24840,50,1,35798007,12458,44.85,8.72,12,0.10,776.00,3993.00,40000,20240619,-13.00,11650,20240104,198.71,40000,-13.00,20240619,11650,198.71,20240104,40000,-13.00,20240619,11650,198.71,20240104,3.80,N,018290,500,178 억,,3617394,N,N,1122,N,00,N
20240924,160330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34500,-2550,5,-6.88,40593184050,1146656,163.48,37400,37550,34400,48150,25950,37050,35406.93,10.13,0,-97804,40050,38550,37700,36200,35350,38125,35775,179,11100,500,26670,50,1,35798007,12350,44.46,8.64,12,3.20,776.00,3993.00,40000,20240619,-13.75,11650,20240104,196.14,40000,-13.75,20240619,11650,196.14,20240104,40000,-13.75,20240619,11650,196.14,20240104,3.87,N,018290,500,178 억,,3625553,N,N,1122,N,00,N
20240924,150329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34900,-2150,5,-5.80,37029049850,1043584,148.79,37400,37550,34400,48150,25950,37050,35482.40,10.13,0,-91732,40050,38550,37700,36200,35350,38125,35775,179,11100,500,26670,50,1,35798007,12494,44.97,8.74,12,2.92,776.00,3993.00,40000,20240619,-12.75,11650,20240104,199.57,40000,-12.75,20240619,11650,199.57,20240104,40000,-12.75,20240619,11650,199.57,20240104,3.87,N,018290,500,178 억,,3625553,N,N,758,N,00,N
20240924,140329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35250,-1800,5,-4.86,29316610950,821817,117.17,37400,37550,34900,48150,25950,37050,35672.73,10.13,0,-65284,40050,38550,37700,36200,35350,38125,35775,179,11100,500,26670,50,1,35798007,12619,45.43,8.83,12,2.30,776.00,3993.00,40000,20240619,-11.88,11650,20240104,202.58,40000,-11.88,20240619,11650,202.58,20240104,40000,-11.88,20240619,11650,202.58,20240104,3.87,N,018290,500,178 억,,3625553,N,N,758,N,00,N
20240924,130330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35050,-2000,5,-5.40,25081382650,701467,100.01,37400,37550,34950,48150,25950,37050,35755.40,10.13,0,-46335,40050,38550,37700,36200,35350,38125,35775,179,11100,500,26670,50,1,35798007,12547,45.17,8.78,12,1.96,776.00,3993.00,40000,20240619,-12.38,11650,20240104,200.86,40000,-12.38,20240619,11650,200.86,20240104,40000,-12.38,20240619,11650,200.86,20240104,3.87,N,018290,500,178 억,,3625553,N,N,758,N,00,N
20240924,120330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35350,-1700,5,-4.59,21004630700,585663,83.50,37400,37550,35200,48150,25950,37050,35864.47,10.13,0,-26253,40050,38550,37700,36200,35350,38125,35775,179,11100,500,26670,50,1,35798007,12655,45.55,8.85,12,1.64,776.00,3993.00,40000,20240619,-11.62,11650,20240104,203.43,40000,-11.62,20240619,11650,203.43,20240104,40000,-11.62,20240619,11650,203.43,20240104,3.87,N,018290,500,178 억,,3625553,N,N,758,N,00,N
20240924,110330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35700,-1350,5,-3.64,17359500650,482702,68.82,37400,37550,35350,48150,25950,37050,35962.92,10.13,0,4273,40050,38550,37700,36200,35350,38125,35775,179,11100,500,26670,50,1,35798007,12780,46.01,8.94,12,1.35,776.00,3993.00,40000,20240619,-10.75,11650,20240104,206.44,40000,-10.75,20240619,11650,206.44,20240104,40000,-10.75,20240619,11650,206.44,20240104,3.87,N,018290,500,178 억,,3625553,N,N,758,N,00,N
20240924,100329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35850,-1200,5,-3.24,13790654700,382552,54.54,37400,37550,35350,48150,25950,37050,36048.80,10.13,0,13528,40050,38550,37700,36200,35350,38125,35775,179,11100,500,26670,50,1,35798007,12834,46.20,8.98,12,1.07,776.00,3993.00,40000,20240619,-10.38,11650,20240104,207.73,40000,-10.38,20240619,11650,207.73,20240104,40000,-10.38,20240619,11650,207.73,20240104,3.87,N,018290,500,178 억,,3625553,N,N,758,N,00,N
20240924,090329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36850,-200,5,-0.54,995949750,26758,3.82,37400,37550,36800,48150,25950,37050,37221.37,10.13,0,-5054,40050,38550,37700,36200,35350,38125,35775,179,11100,500,26670,50,1,35798007,13192,47.49,9.23,12,0.07,776.00,3993.00,40000,20240619,-7.88,11650,20240104,216.31,40000,-7.88,20240619,11650,216.31,20240104,40000,-7.88,20240619,11650,216.31,20240104,3.87,N,018290,500,178 억,,3625553,N,N,758,N,00,N
20240923,160329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37050,-950,5,-2.50,26450101900,695818,41.71,38100,39200,36850,49400,26600,38000,38015.10,9.93,0,26776,39866,38932,37266,36332,34666,39400,36800,179,11400,500,27360,50,1,35798007,13263,47.74,9.28,12,1.94,776.00,3993.00,40000,20240619,-7.37,11650,20240104,218.03,40000,-7.37,20240619,11650,218.03,20240104,40000,-7.37,20240619,11650,218.03,20240104,3.87,N,018290,500,178 억,,3553744,N,N,758,N,00,N
20240923,150330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37300,-700,5,-1.84,24025952550,630346,37.78,38100,39200,36900,49400,26600,38000,38115.52,9.93,0,15959,39866,38932,37266,36332,34666,39400,36800,179,11400,500,27360,50,1,35798007,13353,48.07,9.34,12,1.76,776.00,3993.00,40000,20240619,-6.75,11650,20240104,220.17,40000,-6.75,20240619,11650,220.17,20240104,40000,-6.75,20240619,11650,220.17,20240104,3.87,N,018290,500,178 억,,3553744,N,N,3157,N,00,N
20240923,140331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,38000,0,3,0.00,18263008700,475806,28.52,38100,39200,37500,49400,26600,38000,38383.41,9.93,0,-10299,39866,38932,37266,36332,34666,39400,36800,179,11400,500,27360,50,1,35798007,13603,48.97,9.52,12,1.33,776.00,3993.00,40000,20240619,-5.00,11650,20240104,226.18,40000,-5.00,20240619,11650,226.18,20240104,40000,-5.00,20240619,11650,226.18,20240104,3.87,N,018290,500,178 억,,3553744,N,N,3157,N,00,N
20240923,130329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,38250,250,2,0.66,16748682850,436132,26.14,38100,39200,37500,49400,26600,38000,38402.90,9.93,0,-10335,39866,38932,37266,36332,34666,39400,36800,179,11400,500,27360,50,1,35798007,13693,49.29,9.58,12,1.22,776.00,3993.00,40000,20240619,-4.38,11650,20240104,228.33,40000,-4.38,20240619,11650,228.33,20240104,40000,-4.38,20240619,11650,228.33,20240104,3.87,N,018290,500,178 억,,3553744,N,N,3157,N,00,N
20240923,120329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,38250,250,2,0.66,15839851050,412370,24.72,38100,39200,37500,49400,26600,38000,38411.87,9.93,0,-13199,39866,38932,37266,36332,34666,39400,36800,179,11400,500,27360,50,1,35798007,13693,49.29,9.58,12,1.15,776.00,3993.00,40000,20240619,-4.38,11650,20240104,228.33,40000,-4.38,20240619,11650,228.33,20240104,40000,-4.38,20240619,11650,228.33,20240104,3.87,N,018290,500,178 억,,3553744,N,N,3157,N,00,N
20240923,110330,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,38350,350,2,0.92,14853885650,386612,23.17,38100,39200,37500,49400,26600,38000,38420.79,9.93,0,-14153,39866,38932,37266,36332,34666,39400,36800,179,11400,500,27360,50,1,35798007,13729,49.42,9.60,12,1.08,776.00,3993.00,40000,20240619,-4.12,11650,20240104,229.18,40000,-4.12,20240619,11650,229.18,20240104,40000,-4.12,20240619,11650,229.18,20240104,3.87,N,018290,500,178 억,,3553744,N,N,3157,N,00,N
20240923,100329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,38300,300,2,0.79,11662290600,302772,18.15,38100,39200,37750,49400,26600,38000,38518.60,9.93,0,-17635,39866,38932,37266,36332,34666,39400,36800,179,11400,500,27360,50,1,35798007,13711,49.36,9.59,12,0.85,776.00,3993.00,40000,20240619,-4.25,11650,20240104,228.76,40000,-4.25,20240619,11650,228.76,20240104,40000,-4.25,20240619,11650,228.76,20240104,3.87,N,018290,500,178 억,,3553744,N,N,3157,N,00,N
20240923,090328,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,39100,1100,2,2.89,3426724950,88595,5.31,38100,39150,38000,49400,26600,38000,38679.47,9.93,0,2847,39866,38932,37266,36332,34666,39400,36800,179,11400,500,27360,50,1,35798007,13997,50.39,9.79,12,0.25,776.00,3993.00,40000,20240619,-2.25,11650,20240104,235.62,40000,-2.25,20240619,11650,235.62,20240104,40000,-2.25,20240619,11650,235.62,20240104,3.87,N,018290,500,178 억,,3553744,N,N,3157,N,00,N
20240913,160315,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35850,650,2,1.85,21696414350,610070,62.70,35200,36050,34800,45750,24650,35200,35563.60,9.24,0,27338,36900,36050,34650,33800,32400,36475,34225,179,10550,500,25340,50,1,35798007,12834,46.20,8.98,12,1.70,776.00,3993.00,40000,20240619,-10.38,11650,20240104,207.73,40000,-10.38,20240619,11650,207.73,20240104,40000,-10.38,20240619,11650,207.73,20240104,4.03,N,018290,500,178 억,,3307531,N,N,3794,N,00,N
20240913,150318,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35900,700,2,1.99,20216340450,568830,58.46,35200,36050,34800,45750,24650,35200,35540.22,9.24,0,20479,36900,36050,34650,33800,32400,36475,34225,179,10550,500,25340,50,1,35798007,12851,46.26,8.99,12,1.59,776.00,3993.00,40000,20240619,-10.25,11650,20240104,208.15,40000,-10.25,20240619,11650,208.15,20240104,40000,-10.25,20240619,11650,208.15,20240104,4.03,N,018290,500,178 억,,3307531,N,N,969,N,00,N
20240913,140319,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35950,750,2,2.13,16675144450,470318,48.33,35200,36000,34800,45750,24650,35200,35455.04,9.24,0,10832,36900,36050,34650,33800,32400,36475,34225,179,10550,500,25340,50,1,35798007,12869,46.33,9.00,12,1.31,776.00,3993.00,40000,20240619,-10.12,11650,20240104,208.58,40000,-10.12,20240619,11650,208.58,20240104,40000,-10.12,20240619,11650,208.58,20240104,4.03,N,018290,500,178 억,,3307531,N,N,969,N,00,N
20240913,130316,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35450,250,2,0.71,12498960700,353667,36.35,35200,35750,34800,45750,24650,35200,35341.04,9.24,0,-10866,36900,36050,34650,33800,32400,36475,34225,179,10550,500,25340,50,1,35798007,12690,45.68,8.88,12,0.99,776.00,3993.00,40000,20240619,-11.38,11650,20240104,204.29,40000,-11.38,20240619,11650,204.29,20240104,40000,-11.38,20240619,11650,204.29,20240104,4.03,N,018290,500,178 억,,3307531,N,N,969,N,00,N
20240913,120317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35550,350,2,0.99,11054400750,312999,32.17,35200,35750,34800,45750,24650,35200,35317.69,9.24,0,-1267,36900,36050,34650,33800,32400,36475,34225,179,10550,500,25340,50,1,35798007,12726,45.81,8.90,12,0.87,776.00,3993.00,40000,20240619,-11.12,11650,20240104,205.15,40000,-11.12,20240619,11650,205.15,20240104,40000,-11.12,20240619,11650,205.15,20240104,4.03,N,018290,500,178 억,,3307531,N,N,969,N,00,N
20240913,110317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35050,-150,5,-0.43,8740807850,247762,25.46,35200,35750,34800,45750,24650,35200,35279.05,9.24,0,-15358,36900,36050,34650,33800,32400,36475,34225,179,10550,500,25340,50,1,35798007,12547,45.17,8.78,12,0.69,776.00,3993.00,40000,20240619,-12.38,11650,20240104,200.86,40000,-12.38,20240619,11650,200.86,20240104,40000,-12.38,20240619,11650,200.86,20240104,4.03,N,018290,500,178 억,,3307531,N,N,969,N,00,N
20240913,100318,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34950,-250,5,-0.71,6643772500,188116,19.33,35200,35750,34800,45750,24650,35200,35317.42,9.24,0,-8115,36900,36050,34650,33800,32400,36475,34225,179,10550,500,25340,50,1,35798007,12511,45.04,8.75,12,0.53,776.00,3993.00,40000,20240619,-12.62,11650,20240104,200.00,40000,-12.62,20240619,11650,200.00,20240104,40000,-12.62,20240619,11650,200.00,20240104,4.03,N,018290,500,178 억,,3307531,N,N,969,N,00,N
20240913,090319,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35250,50,2,0.14,1412516150,39870,4.10,35200,35750,35150,45750,24650,35200,35428.05,9.24,0,2320,36900,36050,34650,33800,32400,36475,34225,179,10550,500,25340,50,1,35798007,12619,45.43,8.83,12,0.11,776.00,3993.00,40000,20240619,-11.88,11650,20240104,202.58,40000,-11.88,20240619,11650,202.58,20240104,40000,-11.88,20240619,11650,202.58,20240104,4.03,N,018290,500,178 억,,3307531,N,N,969,N,00,N
20240912,160317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35200,1600,2,4.76,33380681350,966088,119.02,33500,35500,33250,43650,23550,33600,34551.38,9.37,0,-7143,36266,34932,34016,32682,31766,34475,32225,179,10050,500,24190,50,1,35798007,12601,45.36,8.82,12,2.70,776.00,3993.00,40000,20240619,-12.00,11650,20240104,202.15,40000,-12.00,20240619,11650,202.15,20240104,40000,-12.00,20240619,11650,202.15,20240104,3.92,N,018290,500,178 억,,3355190,N,N,969,N,00,N
20240912,150316,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35200,1600,2,4.76,28201278150,819463,100.96,33500,35400,33250,43650,23550,33600,34414.37,9.37,0,19814,36266,34932,34016,32682,31766,34475,32225,179,10050,500,24190,50,1,35798007,12601,45.36,8.82,12,2.29,776.00,3993.00,40000,20240619,-12.00,11650,20240104,202.15,40000,-12.00,20240619,11650,202.15,20240104,40000,-12.00,20240619,11650,202.15,20240104,3.92,N,018290,500,178 억,,3355190,N,N,2569,N,00,N
20240912,140317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34850,1250,2,3.72,22795953150,665581,82.00,33500,35050,33250,43650,23550,33600,34249.73,9.37,0,-15611,36266,34932,34016,32682,31766,34475,32225,179,10050,500,24190,50,1,35798007,12476,44.91,8.73,12,1.86,776.00,3993.00,40000,20240619,-12.88,11650,20240104,199.14,40000,-12.88,20240619,11650,199.14,20240104,40000,-12.88,20240619,11650,199.14,20240104,3.92,N,018290,500,178 억,,3355190,N,N,2569,N,00,N
20240912,130315,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34600,1000,2,2.98,19020367250,557124,68.64,33500,34950,33250,43650,23550,33600,34140.30,9.37,0,-59,36266,34932,34016,32682,31766,34475,32225,179,10050,500,24190,50,1,35798007,12386,44.59,8.67,12,1.56,776.00,3993.00,40000,20240619,-13.50,11650,20240104,197.00,40000,-13.50,20240619,11650,197.00,20240104,40000,-13.50,20240619,11650,197.00,20240104,3.92,N,018290,500,178 억,,3355190,N,N,2569,N,00,N
20240912,120314,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34550,950,2,2.83,17139317400,502737,61.94,33500,34950,33250,43650,23550,33600,34092.04,9.37,0,15749,36266,34932,34016,32682,31766,34475,32225,179,10050,500,24190,50,1,35798007,12368,44.52,8.65,12,1.40,776.00,3993.00,40000,20240619,-13.62,11650,20240104,196.57,40000,-13.62,20240619,11650,196.57,20240104,40000,-13.62,20240619,11650,196.57,20240104,3.92,N,018290,500,178 억,,3355190,N,N,2569,N,00,N
20240912,110315,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34700,1100,2,3.27,13574651400,400244,49.31,33500,34800,33250,43650,23550,33600,33915.96,9.37,0,8353,36266,34932,34016,32682,31766,34475,32225,179,10050,500,24190,50,1,35798007,12422,44.72,8.69,12,1.12,776.00,3993.00,40000,20240619,-13.25,11650,20240104,197.85,40000,-13.25,20240619,11650,197.85,20240104,40000,-13.25,20240619,11650,197.85,20240104,3.92,N,018290,500,178 억,,3355190,N,N,2569,N,00,N
20240912,100316,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33600,0,3,0.00,8772644400,260482,32.09,33500,34100,33250,43650,23550,33600,33678.51,9.37,0,-1782,36266,34932,34016,32682,31766,34475,32225,179,10050,500,24190,50,1,35798007,12028,43.30,8.41,12,0.73,776.00,3993.00,40000,20240619,-16.00,11650,20240104,188.41,40000,-16.00,20240619,11650,188.41,20240104,40000,-16.00,20240619,11650,188.41,20240104,3.92,N,018290,500,178 억,,3355190,N,N,2569,N,00,N
20240912,090316,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33700,100,2,0.30,1466696900,43687,5.38,33500,33900,33500,43650,23550,33600,33572.83,9.37,0,7547,36266,34932,34016,32682,31766,34475,32225,179,10050,500,24190,50,1,35798007,12064,43.43,8.44,12,0.12,776.00,3993.00,40000,20240619,-15.75,11650,20240104,189.27,40000,-15.75,20240619,11650,189.27,20240104,40000,-15.75,20240619,11650,189.27,20240104,3.92,N,018290,500,178 억,,3355190,N,N,2569,N,00,N
20240911,160312,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33600,-350,5,-1.03,27733456450,805095,55.91,34200,35350,33100,44100,23800,33950,34449.77,9.13,0,58048,36083,35016,34133,33066,32183,35550,33600,179,10150,500,24440,50,1,35798007,12028,43.30,8.41,12,2.25,776.00,3993.00,40000,20240619,-16.00,11650,20240104,188.41,40000,-16.00,20240619,11650,188.41,20240104,40000,-16.00,20240619,11650,188.41,20240104,3.63,N,018290,500,178 억,,3269406,N,N,2569,N,00,N
20240911,150313,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33300,-650,5,-1.91,26263921550,761052,52.85,34200,35350,33300,44100,23800,33950,34510.02,9.13,0,50170,36083,35016,34133,33066,32183,35550,33600,179,10150,500,24440,50,1,35798007,11921,42.91,8.34,12,2.13,776.00,3993.00,40000,20240619,-16.75,11650,20240104,185.84,40000,-16.75,20240619,11650,185.84,20240104,40000,-16.75,20240619,11650,185.84,20240104,3.63,N,018290,500,178 억,,3269406,N,N,4527,N,00,N
20240911,140314,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33650,-300,5,-0.88,24188796900,699214,48.56,34200,35350,33350,44100,23800,33950,34594.27,9.13,0,46605,36083,35016,34133,33066,32183,35550,33600,179,10150,500,24440,50,1,35798007,12046,43.36,8.43,12,1.95,776.00,3993.00,40000,20240619,-15.88,11650,20240104,188.84,40000,-15.88,20240619,11650,188.84,20240104,40000,-15.88,20240619,11650,188.84,20240104,3.63,N,018290,500,178 억,,3269406,N,N,4527,N,00,N
20240911,130311,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34150,200,2,0.59,21075566750,606760,42.14,34200,35350,33850,44100,23800,33950,34734.60,9.13,0,25373,36083,35016,34133,33066,32183,35550,33600,179,10150,500,24440,50,1,35798007,12225,44.01,8.55,12,1.69,776.00,3993.00,40000,20240619,-14.62,11650,20240104,193.13,40000,-14.62,20240619,11650,193.13,20240104,40000,-14.62,20240619,11650,193.13,20240104,3.63,N,018290,500,178 억,,3269406,N,N,4527,N,00,N
20240911,120317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34450,500,2,1.47,19863407200,571506,39.69,34200,35350,33850,44100,23800,33950,34756.25,9.13,0,31047,36083,35016,34133,33066,32183,35550,33600,179,10150,500,24440,50,1,35798007,12332,44.39,8.63,12,1.60,776.00,3993.00,40000,20240619,-13.88,11650,20240104,195.71,40000,-13.88,20240619,11650,195.71,20240104,40000,-13.88,20240619,11650,195.71,20240104,3.63,N,018290,500,178 억,,3269406,N,N,4527,N,00,N
20240911,110310,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34250,300,2,0.88,17425366200,500239,34.74,34200,35350,33850,44100,23800,33950,34834.08,9.13,0,27854,36083,35016,34133,33066,32183,35550,33600,179,10150,500,24440,50,1,35798007,12261,44.14,8.58,12,1.40,776.00,3993.00,40000,20240619,-14.38,11650,20240104,193.99,40000,-14.38,20240619,11650,193.99,20240104,40000,-14.38,20240619,11650,193.99,20240104,3.63,N,018290,500,178 억,,3269406,N,N,4527,N,00,N
20240911,100311,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35100,1150,2,3.39,12961844500,371441,25.80,34200,35350,33850,44100,23800,33950,34896.11,9.13,0,29792,36083,35016,34133,33066,32183,35550,33600,179,10150,500,24440,50,1,35798007,12565,45.23,8.79,12,1.04,776.00,3993.00,40000,20240619,-12.25,11650,20240104,201.29,40000,-12.25,20240619,11650,201.29,20240104,40000,-12.25,20240619,11650,201.29,20240104,3.63,N,018290,500,178 억,,3269406,N,N,4527,N,00,N
20240911,090314,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34050,100,2,0.29,684049650,20059,1.39,34200,34300,34000,44100,23800,33950,34101.89,9.13,0,-6255,36083,35016,34133,33066,32183,35550,33600,179,10150,500,24440,50,1,35798007,12189,43.88,8.53,12,0.06,776.00,3993.00,40000,20240619,-14.88,11650,20240104,192.27,40000,-14.88,20240619,11650,192.27,20240104,40000,-14.88,20240619,11650,192.27,20240104,3.63,N,018290,500,178 억,,3269406,N,N,4527,N,00,N
20240910,160311,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33950,550,2,1.65,49549619950,1435539,96.83,33800,35200,33250,43400,23400,33400,34516.63,9.48,0,-17682,35700,34550,32500,31350,29300,35125,31925,179,10000,500,24040,50,1,35798007,12153,43.75,8.50,12,4.01,776.00,3993.00,40000,20240619,-15.12,11650,20240104,191.42,40000,-15.12,20240619,11650,191.42,20240104,40000,-15.12,20240619,11650,191.42,20240104,3.66,N,018290,500,178 억,,3394726,N,N,4527,N,00,N
20240910,150314,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33800,400,2,1.20,48030892700,1390681,93.80,33800,35200,33250,43400,23400,33400,34537.76,9.48,0,-34069,35700,34550,32500,31350,29300,35125,31925,179,10000,500,24040,50,1,35798007,12100,43.56,8.46,12,3.88,776.00,3993.00,40000,20240619,-15.50,11650,20240104,190.13,40000,-15.50,20240619,11650,190.13,20240104,40000,-15.50,20240619,11650,190.13,20240104,3.66,N,018290,500,178 억,,3394726,N,N,1125,N,00,N
20240910,140312,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34300,900,2,2.69,44302828350,1281335,86.43,33800,35200,33250,43400,23400,33400,34575.62,9.48,0,-49031,35700,34550,32500,31350,29300,35125,31925,179,10000,500,24040,50,1,35798007,12279,44.20,8.59,12,3.58,776.00,3993.00,40000,20240619,-14.25,11650,20240104,194.42,40000,-14.25,20240619,11650,194.42,20240104,40000,-14.25,20240619,11650,194.42,20240104,3.66,N,018290,500,178 억,,3394726,N,N,1125,N,00,N
20240910,130312,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34850,1450,2,4.34,41213168250,1192043,80.41,33800,35200,33250,43400,23400,33400,34573.66,9.48,0,-44608,35700,34550,32500,31350,29300,35125,31925,179,10000,500,24040,50,1,35798007,12476,44.91,8.73,12,3.33,776.00,3993.00,40000,20240619,-12.88,11650,20240104,199.14,40000,-12.88,20240619,11650,199.14,20240104,40000,-12.88,20240619,11650,199.14,20240104,3.66,N,018290,500,178 억,,3394726,N,N,1125,N,00,N
20240910,120311,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34900,1500,2,4.49,36779994200,1065165,71.85,33800,35200,33250,43400,23400,33400,34529.96,9.48,0,-56808,35700,34550,32500,31350,29300,35125,31925,179,10000,500,24040,50,1,35798007,12494,44.97,8.74,12,2.98,776.00,3993.00,40000,20240619,-12.75,11650,20240104,199.57,40000,-12.75,20240619,11650,199.57,20240104,40000,-12.75,20240619,11650,199.57,20240104,3.66,N,018290,500,178 억,,3394726,N,N,1125,N,00,N
20240910,110310,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35150,1750,2,5.24,32251997600,934192,63.01,33800,35200,33250,43400,23400,33400,34524.07,9.48,0,-42934,35700,34550,32500,31350,29300,35125,31925,179,10000,500,24040,50,1,35798007,12583,45.30,8.80,12,2.61,776.00,3993.00,40000,20240619,-12.12,11650,20240104,201.72,40000,-12.12,20240619,11650,201.72,20240104,40000,-12.12,20240619,11650,201.72,20240104,3.66,N,018290,500,178 억,,3394726,N,N,1125,N,00,N
20240910,100312,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34700,1300,2,3.89,25102674600,729550,49.21,33800,35200,33250,43400,23400,33400,34408.57,9.48,0,-69268,35700,34550,32500,31350,29300,35125,31925,179,10000,500,24040,50,1,35798007,12422,44.72,8.69,12,2.04,776.00,3993.00,40000,20240619,-13.25,11650,20240104,197.85,40000,-13.25,20240619,11650,197.85,20240104,40000,-13.25,20240619,11650,197.85,20240104,3.66,N,018290,500,178 억,,3394726,N,N,1125,N,00,N
20240910,090310,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33800,400,2,1.20,2569980600,76322,5.15,33800,33900,33250,43400,23400,33400,33673.23,9.48,0,-30414,35700,34550,32500,31350,29300,35125,31925,179,10000,500,24040,50,1,35798007,12100,43.56,8.46,12,0.21,776.00,3993.00,40000,20240619,-15.50,11650,20240104,190.13,40000,-15.50,20240619,11650,190.13,20240104,40000,-15.50,20240619,11650,190.13,20240104,3.66,N,018290,500,178 억,,3394726,N,N,1125,N,00,N
20240909,160307,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33400,2600,2,8.44,47713241650,1473547,160.50,30450,33650,30450,40000,21600,30800,32377.48,9.74,0,-33322,33266,32032,30266,29032,27266,32650,29650,179,9200,500,22170,50,1,35798007,11957,43.04,8.36,12,4.12,776.00,3993.00,40000,20240619,-16.50,11650,20240104,186.70,40000,-16.50,20240619,11650,186.70,20240104,40000,-16.50,20240619,11650,186.70,20240104,3.84,N,018290,500,178 억,,3486628,N,N,1125,N,00,N
20240909,150308,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33100,2300,2,7.47,44870690950,1388260,151.21,30450,33650,30450,40000,21600,30800,32321.63,9.74,0,-50976,33266,32032,30266,29032,27266,32650,29650,179,9200,500,22170,50,1,35798007,11849,42.65,8.29,12,3.88,776.00,3993.00,40000,20240619,-17.25,11650,20240104,184.12,40000,-17.25,20240619,11650,184.12,20240104,40000,-17.25,20240619,11650,184.12,20240104,3.84,N,018290,500,178 억,,3486628,N,N,603,N,00,N
20240909,140310,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33400,2600,2,8.44,37173122750,1157101,126.03,30450,33550,30450,40000,21600,30800,32126.18,9.74,0,-63379,33266,32032,30266,29032,27266,32650,29650,179,9200,500,22170,50,1,35798007,11957,43.04,8.36,12,3.23,776.00,3993.00,40000,20240619,-16.50,11650,20240104,186.70,40000,-16.50,20240619,11650,186.70,20240104,40000,-16.50,20240619,11650,186.70,20240104,3.84,N,018290,500,178 억,,3486628,N,N,603,N,00,N
20240909,130307,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32500,1700,2,5.52,28363817050,890497,96.99,30450,32550,30450,40000,21600,30800,31851.77,9.74,0,-45538,33266,32032,30266,29032,27266,32650,29650,179,9200,500,22170,50,1,35798007,11634,41.88,8.14,12,2.49,776.00,3993.00,40000,20240619,-18.75,11650,20240104,178.97,40000,-18.75,20240619,11650,178.97,20240104,40000,-18.75,20240619,11650,178.97,20240104,3.84,N,018290,500,178 억,,3486628,N,N,603,N,00,N
20240909,120308,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32400,1600,2,5.19,25343327450,797400,86.85,30450,32500,30450,40000,21600,30800,31782.56,9.74,0,-28218,33266,32032,30266,29032,27266,32650,29650,179,9200,500,22170,50,1,35798007,11599,41.75,8.11,12,2.23,776.00,3993.00,40000,20240619,-19.00,11650,20240104,178.11,40000,-19.00,20240619,11650,178.11,20240104,40000,-19.00,20240619,11650,178.11,20240104,3.84,N,018290,500,178 억,,3486628,N,N,603,N,00,N
20240909,110307,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32000,1200,2,3.90,21203522950,669152,72.88,30450,32250,30450,40000,21600,30800,31687.27,9.74,0,-12934,33266,32032,30266,29032,27266,32650,29650,179,9200,500,22170,50,1,35798007,11455,41.24,8.01,12,1.87,776.00,3993.00,40000,20240619,-20.00,11650,20240104,174.68,40000,-20.00,20240619,11650,174.68,20240104,40000,-20.00,20240619,11650,174.68,20240104,3.84,N,018290,500,178 억,,3486628,N,N,603,N,00,N
20240909,100310,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32050,1250,2,4.06,16999506000,537901,58.59,30450,32250,30450,40000,21600,30800,31603.54,9.74,0,6467,33266,32032,30266,29032,27266,32650,29650,179,9200,500,22170,50,1,35798007,11473,41.30,8.03,12,1.50,776.00,3993.00,40000,20240619,-19.88,11650,20240104,175.11,40000,-19.88,20240619,11650,175.11,20240104,40000,-19.88,20240619,11650,175.11,20240104,3.84,N,018290,500,178 억,,3486628,N,N,603,N,00,N
20240909,090306,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31600,800,2,2.60,2411517400,77180,8.41,30450,31900,30450,40000,21600,30800,31245.86,9.74,0,9633,33266,32032,30266,29032,27266,32650,29650,179,9200,500,22170,50,1,35798007,11312,40.72,7.91,12,0.22,776.00,3993.00,40000,20240619,-21.00,11650,20240104,171.24,40000,-21.00,20240619,11650,171.24,20240104,40000,-21.00,20240619,11650,171.24,20240104,3.84,N,018290,500,178 억,,3486628,N,N,603,N,00,N
20240906,160305,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30800,1350,2,4.58,27614199900,911590,167.97,30000,31500,28500,38250,20650,29450,30291.61,9.67,0,35759,32083,30766,29983,28666,27883,30375,28275,179,8800,500,21200,50,1,35798007,11026,39.69,7.71,12,2.55,776.00,3993.00,40000,20240619,-23.00,11650,20240104,164.38,40000,-23.00,20240619,11650,164.38,20240104,40000,-23.00,20240619,11650,164.38,20240104,3.79,N,018290,500,178 억,,3462672,N,N,603,N,00,N
20240906,150309,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31150,1700,2,5.77,26139468150,863884,159.18,30000,31500,28500,38250,20650,29450,30258.35,9.67,0,29732,32083,30766,29983,28666,27883,30375,28275,179,8800,500,21200,50,1,35798007,11151,40.14,7.80,12,2.41,776.00,3993.00,40000,20240619,-22.12,11650,20240104,167.38,40000,-22.12,20240619,11650,167.38,20240104,40000,-22.12,20240619,11650,167.38,20240104,3.79,N,018290,500,178 억,,3462672,N,N,867,N,00,N
20240906,140309,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31200,1750,2,5.94,22836962600,757558,139.59,30000,31500,28500,38250,20650,29450,30145.76,9.67,0,29879,32083,30766,29983,28666,27883,30375,28275,179,8800,500,21200,50,1,35798007,11169,40.21,7.81,12,2.12,776.00,3993.00,40000,20240619,-22.00,11650,20240104,167.81,40000,-22.00,20240619,11650,167.81,20240104,40000,-22.00,20240619,11650,167.81,20240104,3.79,N,018290,500,178 억,,3462672,N,N,867,N,00,N
20240906,130306,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31100,1650,2,5.60,17329497150,581042,107.07,30000,31350,28500,38250,20650,29450,29825.05,9.67,0,15758,32083,30766,29983,28666,27883,30375,28275,179,8800,500,21200,50,1,35798007,11133,40.08,7.79,12,1.62,776.00,3993.00,40000,20240619,-22.25,11650,20240104,166.95,40000,-22.25,20240619,11650,166.95,20240104,40000,-22.25,20240619,11650,166.95,20240104,3.79,N,018290,500,178 억,,3462672,N,N,867,N,00,N
20240906,120308,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29700,250,2,0.85,10229163050,349639,64.43,30000,30050,28500,38250,20650,29450,29256.20,9.67,0,10652,32083,30766,29983,28666,27883,30375,28275,179,8800,500,21200,50,1,35798007,10632,38.27,7.44,12,0.98,776.00,3993.00,40000,20240619,-25.75,11650,20240104,154.94,40000,-25.75,20240619,11650,154.94,20240104,40000,-25.75,20240619,11650,154.94,20240104,3.79,N,018290,500,178 억,,3462672,N,N,867,N,00,N
20240906,110310,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29450,0,3,0.00,7925049500,272116,50.14,30000,30050,28500,38250,20650,29450,29123.44,9.67,0,23790,32083,30766,29983,28666,27883,30375,28275,179,8800,500,21200,50,1,35798007,10543,37.95,7.38,12,0.76,776.00,3993.00,40000,20240619,-26.37,11650,20240104,152.79,40000,-26.37,20240619,11650,152.79,20240104,40000,-26.37,20240619,11650,152.79,20240104,3.79,N,018290,500,178 억,,3462672,N,N,867,N,00,N
20240906,100306,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28750,-700,5,-2.38,4938153550,168656,31.08,30000,30050,28700,38250,20650,29450,29279.15,9.67,0,-10378,32083,30766,29983,28666,27883,30375,28275,179,8800,500,21200,50,1,35798007,10292,37.05,7.20,12,0.47,776.00,3993.00,40000,20240619,-28.12,11650,20240104,146.78,40000,-28.12,20240619,11650,146.78,20240104,40000,-28.12,20240619,11650,146.78,20240104,3.79,N,018290,500,178 억,,3462672,N,N,867,N,00,N
20240906,090309,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29350,-100,5,-0.34,835978100,28087,5.18,30000,30050,29300,38250,20650,29450,29767.14,9.67,0,-12116,32083,30766,29983,28666,27883,30375,28275,179,8800,500,21200,50,1,35798007,10507,37.82,7.35,12,0.08,776.00,3993.00,40000,20240619,-26.63,11650,20240104,151.93,40000,-26.63,20240619,11650,151.93,20240104,40000,-26.63,20240619,11650,151.93,20240104,3.79,N,018290,500,178 억,,3462672,N,N,867,N,00,N
20240905,160303,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29450,-600,5,-2.00,16216410550,536364,82.42,30400,31300,29200,39050,21050,30050,30237.64,9.73,0,-9918,31416,30732,30216,29532,29016,31075,29875,179,9000,500,21630,50,1,35798007,10543,37.95,7.38,12,1.50,776.00,3993.00,40000,20240619,-26.37,11650,20240104,152.79,40000,-26.37,20240619,11650,152.79,20240104,40000,-26.37,20240619,11650,152.79,20240104,3.73,N,018290,500,178 억,,3482872,N,N,867,N,00,N
20240905,150308,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29650,-400,5,-1.33,15041675250,496636,76.32,30400,31300,29200,39050,21050,30050,30287.16,9.73,0,-7485,31416,30732,30216,29532,29016,31075,29875,179,9000,500,21630,50,1,35798007,10614,38.21,7.43,12,1.39,776.00,3993.00,40000,20240619,-25.88,11650,20240104,154.51,40000,-25.88,20240619,11650,154.51,20240104,40000,-25.88,20240619,11650,154.51,20240104,3.73,N,018290,500,178 억,,3482872,N,N,3415,N,00,N
20240905,140306,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29600,-450,5,-1.50,12241534700,402003,61.78,30400,31300,29500,39050,21050,30050,30451.43,9.73,0,-15369,31416,30732,30216,29532,29016,31075,29875,179,9000,500,21630,50,1,35798007,10596,38.14,7.41,12,1.12,776.00,3993.00,40000,20240619,-26.00,11650,20240104,154.08,40000,-26.00,20240619,11650,154.08,20240104,40000,-26.00,20240619,11650,154.08,20240104,3.73,N,018290,500,178 억,,3482872,N,N,3415,N,00,N
20240905,130307,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29900,-150,5,-0.50,10884440700,356472,54.78,30400,31300,29700,39050,21050,30050,30533.90,9.73,0,-15952,31416,30732,30216,29532,29016,31075,29875,179,9000,500,21630,50,1,35798007,10704,38.53,7.49,12,1.00,776.00,3993.00,40000,20240619,-25.25,11650,20240104,156.65,40000,-25.25,20240619,11650,156.65,20240104,40000,-25.25,20240619,11650,156.65,20240104,3.73,N,018290,500,178 억,,3482872,N,N,3415,N,00,N
20240905,120304,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30250,200,2,0.67,9212571300,300792,46.22,30400,31300,30050,39050,21050,30050,30627.87,9.73,0,-10078,31416,30732,30216,29532,29016,31075,29875,179,9000,500,21630,50,1,35798007,10829,38.98,7.58,12,0.84,776.00,3993.00,40000,20240619,-24.38,11650,20240104,159.66,40000,-24.38,20240619,11650,159.66,20240104,40000,-24.38,20240619,11650,159.66,20240104,3.73,N,018290,500,178 억,,3482872,N,N,3415,N,00,N
20240905,110305,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30350,300,2,1.00,7919568100,257984,39.65,30400,31300,30150,39050,21050,30050,30698.11,9.73,0,-11176,31416,30732,30216,29532,29016,31075,29875,179,9000,500,21630,50,1,35798007,10865,39.11,7.60,12,0.72,776.00,3993.00,40000,20240619,-24.12,11650,20240104,160.52,40000,-24.12,20240619,11650,160.52,20240104,40000,-24.12,20240619,11650,160.52,20240104,3.73,N,018290,500,178 억,,3482872,N,N,3415,N,00,N
20240905,100305,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30550,500,2,1.66,5914506550,192332,29.56,30400,31300,30150,39050,21050,30050,30751.84,9.73,0,-4952,31416,30732,30216,29532,29016,31075,29875,179,9000,500,21630,50,1,35798007,10936,39.37,7.65,12,0.54,776.00,3993.00,40000,20240619,-23.62,11650,20240104,162.23,40000,-23.62,20240619,11650,162.23,20240104,40000,-23.62,20240619,11650,162.23,20240104,3.73,N,018290,500,178 억,,3482872,N,N,3415,N,00,N
20240905,090307,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30200,150,2,0.50,368844750,12140,1.87,30400,30600,30150,39050,21050,30050,30384.81,9.73,0,-1397,31416,30732,30216,29532,29016,31075,29875,179,9000,500,21630,50,1,35798007,10811,38.92,7.56,12,0.03,776.00,3993.00,40000,20240619,-24.50,11650,20240104,159.23,40000,-24.50,20240619,11650,159.23,20240104,40000,-24.50,20240619,11650,159.23,20240104,3.73,N,018290,500,178 억,,3482872,N,N,3415,N,00,N
20240904,160301,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30050,-1200,5,-3.84,19514585000,646778,60.29,29750,30900,29700,40600,21900,31250,30172.18,9.77,0,-8054,33450,32350,31400,30300,29350,32900,30850,179,9350,500,22500,50,1,35798007,10757,38.72,7.53,12,1.81,776.00,3993.00,40000,20240619,-24.88,11380,20230829,164.06,40000,-24.88,20240619,11650,157.94,20240104,40000,-24.88,20240619,11650,157.94,20240104,3.74,N,018290,500,178 억,,3497198,N,N,3415,N,00,N
20240904,150304,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30200,-1050,5,-3.36,18071875400,599019,55.84,29750,30900,29700,40600,21900,31250,30169.12,9.77,0,81,33450,32350,31400,30300,29350,32900,30850,179,9350,500,22500,50,1,35798007,10811,38.92,7.56,12,1.67,776.00,3993.00,40000,20240619,-24.50,11380,20230829,165.38,40000,-24.50,20240619,11650,159.23,20240104,40000,-24.50,20240619,11650,159.23,20240104,3.74,N,018290,500,178 억,,3497198,N,N,21800,N,00,N
20240904,140304,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29800,-1450,5,-4.64,14440047550,478450,44.60,29750,30900,29700,40600,21900,31250,30180.89,9.77,0,-23383,33450,32350,31400,30300,29350,32900,30850,179,9350,500,22500,50,1,35798007,10668,38.40,7.46,12,1.34,776.00,3993.00,40000,20240619,-25.50,11380,20230829,161.86,40000,-25.50,20240619,11650,155.79,20240104,40000,-25.50,20240619,11650,155.79,20240104,3.74,N,018290,500,178 억,,3497198,N,N,21800,N,00,N
20240904,130303,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30000,-1250,5,-4.00,13062842150,432502,40.32,29750,30900,29700,40600,21900,31250,30202.96,9.77,0,-23709,33450,32350,31400,30300,29350,32900,30850,179,9350,500,22500,50,1,35798007,10739,38.66,7.51,12,1.21,776.00,3993.00,40000,20240619,-25.00,11380,20230829,163.62,40000,-25.00,20240619,11650,157.51,20240104,40000,-25.00,20240619,11650,157.51,20240104,3.74,N,018290,500,178 억,,3497198,N,N,21800,N,00,N
20240904,120302,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30000,-1250,5,-4.00,11181075950,369618,34.46,29750,30900,29700,40600,21900,31250,30250.36,9.77,0,-10618,33450,32350,31400,30300,29350,32900,30850,179,9350,500,22500,50,1,35798007,10739,38.66,7.51,12,1.03,776.00,3993.00,40000,20240619,-25.00,11380,20230829,163.62,40000,-25.00,20240619,11650,157.51,20240104,40000,-25.00,20240619,11650,157.51,20240104,3.74,N,018290,500,178 억,,3497198,N,N,21800,N,00,N
20240904,110303,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30350,-900,5,-2.88,9811959250,324175,30.22,29750,30900,29700,40600,21900,31250,30267.48,9.77,0,-564,33450,32350,31400,30300,29350,32900,30850,179,9350,500,22500,50,1,35798007,10865,39.11,7.60,12,0.91,776.00,3993.00,40000,20240619,-24.12,11380,20230829,166.70,40000,-24.12,20240619,11650,160.52,20240104,40000,-24.12,20240619,11650,160.52,20240104,3.74,N,018290,500,178 억,,3497198,N,N,21800,N,00,N
20240904,100304,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30550,-700,5,-2.24,7373351600,244276,22.77,29750,30750,29700,40600,21900,31250,30184.51,9.77,0,10420,33450,32350,31400,30300,29350,32900,30850,179,9350,500,22500,50,1,35798007,10936,39.37,7.65,12,0.68,776.00,3993.00,40000,20240619,-23.62,11380,20230829,168.45,40000,-23.62,20240619,11650,162.23,20240104,40000,-23.62,20240619,11650,162.23,20240104,3.74,N,018290,500,178 억,,3497198,N,N,21800,N,00,N
20240904,090303,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30100,-1150,5,-3.68,1662341200,55577,5.18,29750,30450,29700,40600,21900,31250,29910.60,9.77,0,26302,33450,32350,31400,30300,29350,32900,30850,179,9350,500,22500,50,1,35798007,10775,38.79,7.54,12,0.16,776.00,3993.00,40000,20240619,-24.75,11380,20230829,164.50,40000,-24.75,20240619,11650,158.37,20240104,40000,-24.75,20240619,11650,158.37,20240104,3.74,N,018290,500,178 억,,3497198,N,N,21800,N,00,N
20240903,160259,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31250,250,2,0.81,33868240100,1065114,94.46,30700,32500,30450,40300,21700,31000,31798.10,9.78,0,2361,32300,31650,31100,30450,29900,31600,30400,179,9300,500,22320,50,1,35798007,11187,40.27,7.83,12,2.98,776.00,3993.00,40000,20240619,-21.88,11300,20230828,176.55,40000,-21.88,20240619,11650,168.24,20240104,40000,-21.88,20240619,11650,168.24,20240104,3.72,N,018290,500,178 억,,3500093,N,N,21800,N,00,N
20240903,150301,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31250,250,2,0.81,32409013050,1018451,90.32,30700,32500,30450,40300,21700,31000,31821.88,9.78,0,1359,32300,31650,31100,30450,29900,31600,30400,179,9300,500,22320,50,1,35798007,11187,40.27,7.83,12,2.84,776.00,3993.00,40000,20240619,-21.88,11300,20230828,176.55,40000,-21.88,20240619,11650,168.24,20240104,40000,-21.88,20240619,11650,168.24,20240104,3.72,N,018290,500,178 억,,3500093,N,N,24182,N,00,N
20240903,140301,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32150,1150,2,3.71,27668354700,868274,77.00,30700,32500,30450,40300,21700,31000,31865.94,9.78,0,-7379,32300,31650,31100,30450,29900,31600,30400,179,9300,500,22320,50,1,35798007,11509,41.43,8.05,12,2.43,776.00,3993.00,40000,20240619,-19.62,11300,20230828,184.51,40000,-19.62,20240619,11650,175.97,20240104,40000,-19.62,20240619,11650,175.97,20240104,3.72,N,018290,500,178 억,,3500093,N,N,24182,N,00,N
20240903,130301,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32050,1050,2,3.39,24119889900,757770,67.20,30700,32500,30450,40300,21700,31000,31830.11,9.78,0,16194,32300,31650,31100,30450,29900,31600,30400,179,9300,500,22320,50,1,35798007,11473,41.30,8.03,12,2.12,776.00,3993.00,40000,20240619,-19.88,11300,20230828,183.63,40000,-19.88,20240619,11650,175.11,20240104,40000,-19.88,20240619,11650,175.11,20240104,3.72,N,018290,500,178 억,,3500093,N,N,24182,N,00,N
20240903,120259,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32150,1150,2,3.71,21781912950,684638,60.72,30700,32500,30450,40300,21700,31000,31815.24,9.78,0,15356,32300,31650,31100,30450,29900,31600,30400,179,9300,500,22320,50,1,35798007,11509,41.43,8.05,12,1.91,776.00,3993.00,40000,20240619,-19.62,11300,20230828,184.51,40000,-19.62,20240619,11650,175.97,20240104,40000,-19.62,20240619,11650,175.97,20240104,3.72,N,018290,500,178 억,,3500093,N,N,24182,N,00,N
20240903,110257,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32300,1300,2,4.19,17373225350,548015,48.60,30700,32400,30450,40300,21700,31000,31702.12,9.78,0,9227,32300,31650,31100,30450,29900,31600,30400,179,9300,500,22320,50,1,35798007,11563,41.62,8.09,12,1.53,776.00,3993.00,40000,20240619,-19.25,11300,20230828,185.84,40000,-19.25,20240619,11650,177.25,20240104,40000,-19.25,20240619,11650,177.25,20240104,3.72,N,018290,500,178 억,,3500093,N,N,24182,N,00,N
20240903,100259,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31600,600,2,1.94,10266614450,325545,28.87,30700,32100,30450,40300,21700,31000,31536.72,9.78,0,-2324,32300,31650,31100,30450,29900,31600,30400,179,9300,500,22320,50,1,35798007,11312,40.72,7.91,12,0.91,776.00,3993.00,40000,20240619,-21.00,11300,20230828,179.65,40000,-21.00,20240619,11650,171.24,20240104,40000,-21.00,20240619,11650,171.24,20240104,3.72,N,018290,500,178 억,,3500093,N,N,24182,N,00,N
20240903,090259,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30850,-150,5,-0.48,585133450,19010,1.69,30700,31000,30700,40300,21700,31000,30780.14,9.78,0,-2981,32300,31650,31100,30450,29900,31600,30400,179,9300,500,22320,50,1,35798007,11044,39.76,7.73,12,0.05,776.00,3993.00,40000,20240619,-22.88,11300,20230828,173.01,40000,-22.88,20240619,11650,164.81,20240104,40000,-22.88,20240619,11650,164.81,20240104,3.72,N,018290,500,178 억,,3500093,N,N,24182,N,00,N
20240902,160257,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31000,1450,2,4.91,34819990600,1118122,272.60,31000,31750,30550,38400,20700,29550,31141.69,9.67,0,34610,30283,29916,29283,28916,28283,30100,29100,179,8850,500,21270,50,1,35798007,11097,39.95,7.76,12,3.12,776.00,3993.00,40000,20240619,-22.50,11300,20230828,174.34,40000,-22.50,20240619,11650,166.09,20240104,40000,-22.50,20240619,11650,166.09,20240104,3.77,N,018290,500,178 억,,3461959,N,N,24181,N,00,N
20240902,150259,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31000,1450,2,4.91,33232838650,1066938,260.12,31000,31750,30550,38400,20700,29550,31148.00,9.67,0,37532,30283,29916,29283,28916,28283,30100,29100,179,8850,500,21270,50,1,35798007,11097,39.95,7.76,12,2.98,776.00,3993.00,40000,20240619,-22.50,11300,20230828,174.34,40000,-22.50,20240619,11650,166.09,20240104,40000,-22.50,20240619,11650,166.09,20240104,3.77,N,018290,500,178 억,,3461959,N,N,1507,N,00,N
20240902,140300,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30750,1200,2,4.06,29594211700,948905,231.34,31000,31750,30700,38400,20700,29550,31187.91,9.67,0,19390,30283,29916,29283,28916,28283,30100,29100,179,8850,500,21270,50,1,35798007,11008,39.63,7.70,12,2.65,776.00,3993.00,40000,20240619,-23.12,11300,20230828,172.12,40000,-23.12,20240619,11650,163.95,20240104,40000,-23.12,20240619,11650,163.95,20240104,3.77,N,018290,500,178 억,,3461959,N,N,1507,N,00,N
20240902,130259,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30950,1400,2,4.74,27386777050,877522,213.94,31000,31750,30700,38400,20700,29550,31209.40,9.67,0,28397,30283,29916,29283,28916,28283,30100,29100,179,8850,500,21270,50,1,35798007,11079,39.88,7.75,12,2.45,776.00,3993.00,40000,20240619,-22.62,11300,20230828,173.89,40000,-22.62,20240619,11650,165.67,20240104,40000,-22.62,20240619,11650,165.67,20240104,3.77,N,018290,500,178 억,,3461959,N,N,1507,N,00,N
20240902,120300,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31200,1650,2,5.58,25539385550,818168,199.47,31000,31750,30700,38400,20700,29550,31215.52,9.67,0,37747,30283,29916,29283,28916,28283,30100,29100,179,8850,500,21270,50,1,35798007,11169,40.21,7.81,12,2.29,776.00,3993.00,40000,20240619,-22.00,11300,20230828,176.11,40000,-22.00,20240619,11650,167.81,20240104,40000,-22.00,20240619,11650,167.81,20240104,3.77,N,018290,500,178 억,,3461959,N,N,1507,N,00,N
20240902,110259,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31050,1500,2,5.08,23662873400,757953,184.79,31000,31750,30700,38400,20700,29550,31219.65,9.67,0,33338,30283,29916,29283,28916,28283,30100,29100,179,8850,500,21270,50,1,35798007,11115,40.01,7.78,12,2.12,776.00,3993.00,40000,20240619,-22.38,11300,20230828,174.78,40000,-22.38,20240619,11650,166.52,20240104,40000,-22.38,20240619,11650,166.52,20240104,3.77,N,018290,500,178 억,,3461959,N,N,1507,N,00,N
20240902,100257,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31400,1850,2,6.26,20836164650,667442,162.72,31000,31750,30700,38400,20700,29550,31218.17,9.67,0,50209,30283,29916,29283,28916,28283,30100,29100,179,8850,500,21270,50,1,35798007,11241,40.46,7.86,12,1.86,776.00,3993.00,40000,20240619,-21.50,11300,20230828,177.88,40000,-21.50,20240619,11650,169.53,20240104,40000,-21.50,20240619,11650,169.53,20240104,3.77,N,018290,500,178 억,,3461959,N,N,1507,N,00,N
20240902,090255,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31150,1600,2,5.41,3639094350,117298,28.60,31000,31300,30700,38400,20700,29550,31025.52,9.67,0,-8775,30283,29916,29283,28916,28283,30100,29100,179,8850,500,21270,50,1,35798007,11151,40.14,7.80,12,0.33,776.00,3993.00,40000,20240619,-22.12,11300,20230828,175.66,40000,-22.12,20240619,11650,167.38,20240104,40000,-22.12,20240619,11650,167.38,20240104,3.77,N,018290,500,178 억,,3461959,N,N,1507,N,00,N