KissMeData/005290/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29000	-700	5	-2.36	6726329700	230765	84.35	29650	29650	28900	38600	20800	29700	29148.15	10.48	0	16655	30566	30132	29666	29232	28766	29900	29000	257	8900	500	22570	50	1	51414494	14910	11.71	1.85	12	0.45	2476.00	15658.00	51500	20240401	-43.69	26200	20240919	10.69	51500	-43.69	20240401	26200	10.69	20240919	51500	-43.69	20240401	26200	10.69	20240919	2.25	N	005290	500	257 억		5390587	N	N	3442	N	00	N
3	20240930	150209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29100	-600	5	-2.02	6182601600	212103	77.53	29650	29650	28900	38600	20800	29700	29149.05	10.48	0	13958	30566	30132	29666	29232	28766	29900	29000	257	8900	500	22570	50	1	51414494	14962	11.75	1.86	12	0.41	2476.00	15658.00	51500	20240401	-43.50	26200	20240919	11.07	51500	-43.50	20240401	26200	11.07	20240919	51500	-43.50	20240401	26200	11.07	20240919	2.25	N	005290	500	257 억		5390587	N	N	2073	N	00	N
4	20240930	140208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29000	-700	5	-2.36	5109192500	175205	64.04	29650	29650	28900	38600	20800	29700	29161.23	10.48	0	6929	30566	30132	29666	29232	28766	29900	29000	257	8900	500	22570	50	1	51414494	14910	11.71	1.85	12	0.34	2476.00	15658.00	51500	20240401	-43.69	26200	20240919	10.69	51500	-43.69	20240401	26200	10.69	20240919	51500	-43.69	20240401	26200	10.69	20240919	2.25	N	005290	500	257 억		5390587	N	N	2073	N	00	N
5	20240930	130208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29200	-500	5	-1.68	4418232100	151408	55.35	29650	29650	28900	38600	20800	29700	29180.97	10.48	0	3965	30566	30132	29666	29232	28766	29900	29000	257	8900	500	22570	50	1	51414494	15013	11.79	1.86	12	0.29	2476.00	15658.00	51500	20240401	-43.30	26200	20240919	11.45	51500	-43.30	20240401	26200	11.45	20240919	51500	-43.30	20240401	26200	11.45	20240919	2.25	N	005290	500	257 억		5390587	N	N	2073	N	00	N
6	20240930	120209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29100	-600	5	-2.02	3936340550	134857	49.30	29650	29650	28900	38600	20800	29700	29189.00	10.48	0	1545	30566	30132	29666	29232	28766	29900	29000	257	8900	500	22570	50	1	51414494	14962	11.75	1.86	12	0.26	2476.00	15658.00	51500	20240401	-43.50	26200	20240919	11.07	51500	-43.50	20240401	26200	11.07	20240919	51500	-43.50	20240401	26200	11.07	20240919	2.25	N	005290	500	257 억		5390587	N	N	2073	N	00	N
7	20240930	110208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29050	-650	5	-2.19	3374475150	115497	42.22	29650	29650	29000	38600	20800	29700	29216.99	10.48	0	7196	30566	30132	29666	29232	28766	29900	29000	257	8900	500	22570	50	1	51414494	14936	11.73	1.86	12	0.22	2476.00	15658.00	51500	20240401	-43.59	26200	20240919	10.88	51500	-43.59	20240401	26200	10.88	20240919	51500	-43.59	20240401	26200	10.88	20240919	2.25	N	005290	500	257 억		5390587	N	N	2073	N	00	N
8	20240930	100207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29100	-600	5	-2.02	2681038950	91712	33.52	29650	29650	29000	38600	20800	29700	29233.24	10.48	0	8224	30566	30132	29666	29232	28766	29900	29000	257	8900	500	22570	50	1	51414494	14962	11.75	1.86	12	0.18	2476.00	15658.00	51500	20240401	-43.50	26200	20240919	11.07	51500	-43.50	20240401	26200	11.07	20240919	51500	-43.50	20240401	26200	11.07	20240919	2.25	N	005290	500	257 억		5390587	N	N	2073	N	00	N
9	20240930	090202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29500	-200	5	-0.67	152269750	5144	1.88	29650	29650	29400	38600	20800	29700	29601.43	10.48	0	3247	30566	30132	29666	29232	28766	29900	29000	257	8900	500	22570	50	1	51414494	15167	11.91	1.88	12	0.01	2476.00	15658.00	51500	20240401	-42.72	26200	20240919	12.60	51500	-42.72	20240401	26200	12.60	20240919	51500	-42.72	20240401	26200	12.60	20240919	2.25	N	005290	500	257 억		5390587	N	N	2073	N	00	N
10	20240927	160208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29700	0	3	0.00	8077347950	272244	54.36	29750	30100	29200	38600	20800	29700	29669.45	10.51	0	-50322	30233	29966	29433	29166	28633	30100	29300	257	8900	500	22570	50	1	51414494	15270	12.00	1.90	12	0.53	2476.00	15658.00	51500	20240401	-42.33	26200	20240919	13.36	51500	-42.33	20240401	26200	13.36	20240919	51500	-42.33	20240401	26200	13.36	20240919	2.23	N	005290	500	257 억		5402411	N	N	2073	N	00	N
11	20240927	150208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29700	0	3	0.00	7625418350	257034	51.33	29750	30100	29200	38600	20800	29700	29666.96	10.51	0	-44692	30233	29966	29433	29166	28633	30100	29300	257	8900	500	22570	50	1	51414494	15270	12.00	1.90	12	0.50	2476.00	15658.00	51500	20240401	-42.33	26200	20240919	13.36	51500	-42.33	20240401	26200	13.36	20240919	51500	-42.33	20240401	26200	13.36	20240919	2.23	N	005290	500	257 억		5402411	N	N	3868	N	00	N
12	20240927	140209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29750	50	2	0.17	6422672050	216481	43.23	29750	30100	29200	38600	20800	29700	29668.53	10.51	0	-37165	30233	29966	29433	29166	28633	30100	29300	257	8900	500	22570	50	1	51414494	15296	12.02	1.90	12	0.42	2476.00	15658.00	51500	20240401	-42.23	26200	20240919	13.55	51500	-42.23	20240401	26200	13.55	20240919	51500	-42.23	20240401	26200	13.55	20240919	2.23	N	005290	500	257 억		5402411	N	N	3868	N	00	N
13	20240927	130208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29550	-150	5	-0.51	5917496950	199429	39.82	29750	30100	29200	38600	20800	29700	29672.20	10.51	0	-35125	30233	29966	29433	29166	28633	30100	29300	257	8900	500	22570	50	1	51414494	15193	11.93	1.89	12	0.39	2476.00	15658.00	51500	20240401	-42.62	26200	20240919	12.79	51500	-42.62	20240401	26200	12.79	20240919	51500	-42.62	20240401	26200	12.79	20240919	2.23	N	005290	500	257 억		5402411	N	N	3868	N	00	N
14	20240927	120207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29550	-150	5	-0.51	5559223650	187292	37.40	29750	30100	29200	38600	20800	29700	29682.12	10.51	0	-30938	30233	29966	29433	29166	28633	30100	29300	257	8900	500	22570	50	1	51414494	15193	11.93	1.89	12	0.36	2476.00	15658.00	51500	20240401	-42.62	26200	20240919	12.79	51500	-42.62	20240401	26200	12.79	20240919	51500	-42.62	20240401	26200	12.79	20240919	2.23	N	005290	500	257 억		5402411	N	N	3868	N	00	N
15	20240927	110209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29700	0	3	0.00	4935781350	166229	33.19	29750	30100	29200	38600	20800	29700	29692.66	10.51	0	-24479	30233	29966	29433	29166	28633	30100	29300	257	8900	500	22570	50	1	51414494	15270	12.00	1.90	12	0.32	2476.00	15658.00	51500	20240401	-42.33	26200	20240919	13.36	51500	-42.33	20240401	26200	13.36	20240919	51500	-42.33	20240401	26200	13.36	20240919	2.23	N	005290	500	257 억		5402411	N	N	3868	N	00	N
16	20240927	100208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29550	-150	5	-0.51	4101750150	138058	27.57	29750	30100	29200	38600	20800	29700	29710.34	10.51	0	-25049	30233	29966	29433	29166	28633	30100	29300	257	8900	500	22570	50	1	51414494	15193	11.93	1.89	12	0.27	2476.00	15658.00	51500	20240401	-42.62	26200	20240919	12.79	51500	-42.62	20240401	26200	12.79	20240919	51500	-42.62	20240401	26200	12.79	20240919	2.23	N	005290	500	257 억		5402411	N	N	3868	N	00	N
17	20240927	090209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29450	-250	5	-0.84	595049250	20120	4.02	29750	29800	29400	38600	20800	29700	29575.01	10.51	0	-10995	30233	29966	29433	29166	28633	30100	29300	257	8900	500	22570	50	1	51414494	15142	11.89	1.88	12	0.04	2476.00	15658.00	51500	20240401	-42.82	26200	20240919	12.40	51500	-42.82	20240401	26200	12.40	20240919	51500	-42.82	20240401	26200	12.40	20240919	2.23	N	005290	500	257 억		5402411	N	N	3868	N	00	N
18	20240926	160205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29700	1550	2	5.51	14624810700	498078	140.86	29200	29700	28900	36550	19750	28150	29362.01	10.53	0	-16499	29416	28782	28466	27832	27516	28625	27675	257	8400	500	21390	50	1	51414494	15270	12.00	1.90	12	0.97	2476.00	15658.00	51500	20240401	-42.33	26200	20240919	13.36	51500	-42.33	20240401	26200	13.36	20240919	51500	-42.33	20240401	26200	13.36	20240919	2.25	N	005290	500	257 억		5414795	N	N	3846	N	00	N
19	20240926	150208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29600	1450	2	5.15	13022528900	444008	125.57	29200	29600	28900	36550	19750	28150	29329.49	10.53	0	-13726	29416	28782	28466	27832	27516	28625	27675	257	8400	500	21390	50	1	51414494	15219	11.95	1.89	12	0.86	2476.00	15658.00	51500	20240401	-42.52	26200	20240919	12.98	51500	-42.52	20240401	26200	12.98	20240919	51500	-42.52	20240401	26200	12.98	20240919	2.25	N	005290	500	257 억		5414795	N	N	7360	N	00	N
20	20240926	140208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29300	1150	2	4.09	11361963800	387637	109.63	29200	29550	28900	36550	19750	28150	29310.83	10.53	0	-8168	29416	28782	28466	27832	27516	28625	27675	257	8400	500	21390	50	1	51414494	15064	11.83	1.87	12	0.75	2476.00	15658.00	51500	20240401	-43.11	26200	20240919	11.83	51500	-43.11	20240401	26200	11.83	20240919	51500	-43.11	20240401	26200	11.83	20240919	2.25	N	005290	500	257 억		5414795	N	N	7360	N	00	N
21	20240926	130207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29350	1200	2	4.26	10076182700	343723	97.21	29200	29550	28900	36550	19750	28150	29314.83	10.53	0	-892	29416	28782	28466	27832	27516	28625	27675	257	8400	500	21390	50	1	51414494	15090	11.85	1.87	12	0.67	2476.00	15658.00	51500	20240401	-43.01	26200	20240919	12.02	51500	-43.01	20240401	26200	12.02	20240919	51500	-43.01	20240401	26200	12.02	20240919	2.25	N	005290	500	257 억		5414795	N	N	7360	N	00	N
22	20240926	120209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29450	1300	2	4.62	9103767150	310645	87.86	29200	29550	28900	36550	19750	28150	29306.02	10.53	0	3204	29416	28782	28466	27832	27516	28625	27675	257	8400	500	21390	50	1	51414494	15142	11.89	1.88	12	0.60	2476.00	15658.00	51500	20240401	-42.82	26200	20240919	12.40	51500	-42.82	20240401	26200	12.40	20240919	51500	-42.82	20240401	26200	12.40	20240919	2.25	N	005290	500	257 억		5414795	N	N	7360	N	00	N
23	20240926	110207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29500	1350	2	4.80	7873374650	268914	76.05	29200	29550	28900	36550	19750	28150	29278.41	10.53	0	4417	29416	28782	28466	27832	27516	28625	27675	257	8400	500	21390	50	1	51414494	15167	11.91	1.88	12	0.52	2476.00	15658.00	51500	20240401	-42.72	26200	20240919	12.60	51500	-42.72	20240401	26200	12.60	20240919	51500	-42.72	20240401	26200	12.60	20240919	2.25	N	005290	500	257 억		5414795	N	N	7360	N	00	N
24	20240926	100208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29150	1000	2	3.55	5765190650	196981	55.71	29200	29550	28900	36550	19750	28150	29267.75	10.53	0	23229	29416	28782	28466	27832	27516	28625	27675	257	8400	500	21390	50	1	51414494	14987	11.77	1.86	12	0.38	2476.00	15658.00	51500	20240401	-43.40	26200	20240919	11.26	51500	-43.40	20240401	26200	11.26	20240919	51500	-43.40	20240401	26200	11.26	20240919	2.25	N	005290	500	257 억		5414795	N	N	7360	N	00	N
25	20240926	090207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29200	1050	2	3.73	899087900	30734	8.69	29200	29450	29100	36550	19750	28150	29253.85	10.53	0	5953	29416	28782	28466	27832	27516	28625	27675	257	8400	500	21390	50	1	51414494	15013	11.79	1.86	12	0.06	2476.00	15658.00	51500	20240401	-43.30	26200	20240919	11.45	51500	-43.30	20240401	26200	11.45	20240919	51500	-43.30	20240401	26200	11.45	20240919	2.25	N	005290	500	257 억		5414795	N	N	7360	N	00	N
26	20240925	160206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28150	-100	5	-0.35	10085750600	351355	140.40	28750	29100	28150	36700	19800	28250	28705.52	10.61	0	-37974	28883	28566	27983	27666	27083	28725	27825	257	8450	500	21470	50	1	51414494	14473	11.37	1.80	12	0.68	2476.00	15658.00	51500	20240401	-45.34	26200	20240919	7.44	51500	-45.34	20240401	26200	7.44	20240919	51500	-45.34	20240401	26200	7.44	20240919	2.26	N	005290	500	257 억		5452771	N	N	7360	N	00	N
27	20240925	150207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28250	0	3	0.00	9451364700	328904	131.43	28750	29100	28150	36700	19800	28250	28735.94	10.61	0	-41433	28883	28566	27983	27666	27083	28725	27825	257	8450	500	21470	50	1	51414494	14525	11.41	1.80	12	0.64	2476.00	15658.00	51500	20240401	-45.15	26200	20240919	7.82	51500	-45.15	20240401	26200	7.82	20240919	51500	-45.15	20240401	26200	7.82	20240919	2.26	N	005290	500	257 억		5452771	N	N	160	N	00	N
28	20240925	140207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28600	350	2	1.24	7756697550	269382	107.64	28750	29100	28550	36700	19800	28250	28794.42	10.61	0	-49456	28883	28566	27983	27666	27083	28725	27825	257	8450	500	21470	50	1	51414494	14705	11.55	1.83	12	0.52	2476.00	15658.00	51500	20240401	-44.47	26200	20240919	9.16	51500	-44.47	20240401	26200	9.16	20240919	51500	-44.47	20240401	26200	9.16	20240919	2.26	N	005290	500	257 억		5452771	N	N	160	N	00	N
29	20240925	130207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28650	400	2	1.42	6761703550	234648	93.76	28750	29100	28600	36700	19800	28250	28816.37	10.61	0	-37716	28883	28566	27983	27666	27083	28725	27825	257	8450	500	21470	50	1	51414494	14730	11.57	1.83	12	0.46	2476.00	15658.00	51500	20240401	-44.37	26200	20240919	9.35	51500	-44.37	20240401	26200	9.35	20240919	51500	-44.37	20240401	26200	9.35	20240919	2.26	N	005290	500	257 억		5452771	N	N	160	N	00	N
30	20240925	120207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28650	400	2	1.42	5881734750	203949	81.50	28750	29100	28600	36700	19800	28250	28839.24	10.61	0	-31112	28883	28566	27983	27666	27083	28725	27825	257	8450	500	21470	50	1	51414494	14730	11.57	1.83	12	0.40	2476.00	15658.00	51500	20240401	-44.37	26200	20240919	9.35	51500	-44.37	20240401	26200	9.35	20240919	51500	-44.37	20240401	26200	9.35	20240919	2.26	N	005290	500	257 억		5452771	N	N	160	N	00	N
31	20240925	110207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28800	550	2	1.95	5371198650	186226	74.41	28750	29100	28600	36700	19800	28250	28842.37	10.61	0	-26933	28883	28566	27983	27666	27083	28725	27825	257	8450	500	21470	50	1	51414494	14807	11.63	1.84	12	0.36	2476.00	15658.00	51500	20240401	-44.08	26200	20240919	9.92	51500	-44.08	20240401	26200	9.92	20240919	51500	-44.08	20240401	26200	9.92	20240919	2.26	N	005290	500	257 억		5452771	N	N	160	N	00	N
32	20240925	100208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29000	750	2	2.65	4061683800	140769	56.25	28750	29100	28600	36700	19800	28250	28853.54	10.61	0	-21147	28883	28566	27983	27666	27083	28725	27825	257	8450	500	21470	50	1	51414494	14910	11.71	1.85	12	0.27	2476.00	15658.00	51500	20240401	-43.69	26200	20240919	10.69	51500	-43.69	20240401	26200	10.69	20240919	51500	-43.69	20240401	26200	10.69	20240919	2.26	N	005290	500	257 억		5452771	N	N	160	N	00	N
33	20240925	090208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28800	550	2	1.95	502877900	17470	6.98	28750	28900	28600	36700	19800	28250	28785.23	10.61	0	-1469	28883	28566	27983	27666	27083	28725	27825	257	8450	500	21470	50	1	51414494	14807	11.63	1.84	12	0.03	2476.00	15658.00	51500	20240401	-44.08	26200	20240919	9.92	51500	-44.08	20240401	26200	9.92	20240919	51500	-44.08	20240401	26200	9.92	20240919	2.26	N	005290	500	257 억		5452771	N	N	160	N	00	N
34	20240924	160206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28250	800	2	2.91	6846353850	246007	98.04	27650	28300	27400	35650	19250	27450	27827.15	10.63	0	-7160	28416	27932	27316	26832	26216	28175	27075	257	8200	500	20860	50	1	51414494	14525	11.41	1.80	12	0.48	2476.00	15658.00	51500	20240401	-45.15	26200	20240919	7.82	51500	-45.15	20240401	26200	7.82	20240919	51500	-45.15	20240401	26200	7.82	20240919	2.24	N	005290	500	257 억		5464711	N	N	159	N	00	N
35	20240924	150206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28200	750	2	2.73	6114187900	220071	87.71	27650	28250	27400	35650	19250	27450	27782.85	10.63	0	263	28416	27932	27316	26832	26216	28175	27075	257	8200	500	20860	50	1	51414494	14499	11.39	1.80	12	0.43	2476.00	15658.00	51500	20240401	-45.24	26200	20240919	7.63	51500	-45.24	20240401	26200	7.63	20240919	51500	-45.24	20240401	26200	7.63	20240919	2.24	N	005290	500	257 억		5464711	N	N	615	N	00	N
36	20240924	140205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28100	650	2	2.37	5051255600	182294	72.65	27650	28150	27400	35650	19250	27450	27709.44	10.63	0	4999	28416	27932	27316	26832	26216	28175	27075	257	8200	500	20860	50	1	51414494	14447	11.35	1.79	12	0.35	2476.00	15658.00	51500	20240401	-45.44	26200	20240919	7.25	51500	-45.44	20240401	26200	7.25	20240919	51500	-45.44	20240401	26200	7.25	20240919	2.24	N	005290	500	257 억		5464711	N	N	615	N	00	N
37	20240924	130206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27900	450	2	1.64	3876385450	140265	55.90	27650	27900	27400	35650	19250	27450	27636.20	10.63	0	9715	28416	27932	27316	26832	26216	28175	27075	257	8200	500	20860	50	1	51414494	14345	11.27	1.78	12	0.27	2476.00	15658.00	51500	20240401	-45.83	26200	20240919	6.49	51500	-45.83	20240401	26200	6.49	20240919	51500	-45.83	20240401	26200	6.49	20240919	2.24	N	005290	500	257 억		5464711	N	N	615	N	00	N
38	20240924	120206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27700	250	2	0.91	3274475550	118594	47.26	27650	27800	27400	35650	19250	27450	27610.85	10.63	0	12208	28416	27932	27316	26832	26216	28175	27075	257	8200	500	20860	50	1	51414494	14242	11.19	1.77	12	0.23	2476.00	15658.00	51500	20240401	-46.21	26200	20240919	5.73	51500	-46.21	20240401	26200	5.73	20240919	51500	-46.21	20240401	26200	5.73	20240919	2.24	N	005290	500	257 억		5464711	N	N	615	N	00	N
39	20240924	110206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27650	200	2	0.73	3013412700	109156	43.50	27650	27800	27400	35650	19250	27450	27606.52	10.63	0	12118	28416	27932	27316	26832	26216	28175	27075	257	8200	500	20860	50	1	51414494	14216	11.17	1.77	12	0.21	2476.00	15658.00	51500	20240401	-46.31	26200	20240919	5.53	51500	-46.31	20240401	26200	5.53	20240919	51500	-46.31	20240401	26200	5.53	20240919	2.24	N	005290	500	257 억		5464711	N	N	615	N	00	N
40	20240924	100206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27600	150	2	0.55	2047033400	74178	29.56	27650	27800	27400	35650	19250	27450	27596.30	10.63	0	8379	28416	27932	27316	26832	26216	28175	27075	257	8200	500	20860	50	1	51414494	14190	11.15	1.76	12	0.14	2476.00	15658.00	51500	20240401	-46.41	26200	20240919	5.34	51500	-46.41	20240401	26200	5.34	20240919	51500	-46.41	20240401	26200	5.34	20240919	2.24	N	005290	500	257 억		5464711	N	N	615	N	00	N
41	20240924	090206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27650	200	2	0.73	143739650	5202	2.07	27650	27700	27600	35650	19250	27450	27632.74	10.63	0	1837	28416	27932	27316	26832	26216	28175	27075	257	8200	500	20860	50	1	51414494	14216	11.17	1.77	12	0.01	2476.00	15658.00	51500	20240401	-46.31	26200	20240919	5.53	51500	-46.31	20240401	26200	5.53	20240919	51500	-46.31	20240401	26200	5.53	20240919	2.24	N	005290	500	257 억		5464711	N	N	615	N	00	N
42	20240923	160206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27450	400	2	1.48	6830178150	249003	74.35	26800	27800	26700	35150	18950	27050	27430.48	10.62	0	14235	28283	27666	27233	26616	26183	27450	26400	257	8100	500	20550	50	1	51414494	14113	11.09	1.75	12	0.48	2476.00	15658.00	51500	20240401	-46.70	26200	20240919	4.77	51500	-46.70	20240401	26200	4.77	20240919	51500	-46.70	20240401	26200	4.77	20240919	2.25	N	005290	500	257 억		5458427	N	N	613	N	00	N
43	20240923	150206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27500	450	2	1.66	6140205050	223856	66.84	26800	27800	26700	35150	18950	27050	27429.69	10.62	0	8814	28283	27666	27233	26616	26183	27450	26400	257	8100	500	20550	50	1	51414494	14139	11.11	1.76	12	0.44	2476.00	15658.00	51500	20240401	-46.60	26200	20240919	4.96	51500	-46.60	20240401	26200	4.96	20240919	51500	-46.60	20240401	26200	4.96	20240919	2.25	N	005290	500	257 억		5458427	N	N	3300	N	00	N
44	20240923	140207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27500	450	2	1.66	5550071950	202379	60.43	26800	27800	26700	35150	18950	27050	27424.62	10.62	0	8826	28283	27666	27233	26616	26183	27450	26400	257	8100	500	20550	50	1	51414494	14139	11.11	1.76	12	0.39	2476.00	15658.00	51500	20240401	-46.60	26200	20240919	4.96	51500	-46.60	20240401	26200	4.96	20240919	51500	-46.60	20240401	26200	4.96	20240919	2.25	N	005290	500	257 억		5458427	N	N	3300	N	00	N
45	20240923	130206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27550	500	2	1.85	4785068950	174613	52.14	26800	27800	26700	35150	18950	27050	27404.37	10.62	0	8269	28283	27666	27233	26616	26183	27450	26400	257	8100	500	20550	50	1	51414494	14165	11.13	1.76	12	0.34	2476.00	15658.00	51500	20240401	-46.50	26200	20240919	5.15	51500	-46.50	20240401	26200	5.15	20240919	51500	-46.50	20240401	26200	5.15	20240919	2.25	N	005290	500	257 억		5458427	N	N	3300	N	00	N
46	20240923	120206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27550	500	2	1.85	4404948800	160835	48.02	26800	27800	26700	35150	18950	27050	27388.53	10.62	0	5427	28283	27666	27233	26616	26183	27450	26400	257	8100	500	20550	50	1	51414494	14165	11.13	1.76	12	0.31	2476.00	15658.00	51500	20240401	-46.50	26200	20240919	5.15	51500	-46.50	20240401	26200	5.15	20240919	51500	-46.50	20240401	26200	5.15	20240919	2.25	N	005290	500	257 억		5458427	N	N	3300	N	00	N
47	20240923	110205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27650	600	2	2.22	3828475750	139928	41.78	26800	27800	26700	35150	18950	27050	27360.89	10.62	0	5634	28283	27666	27233	26616	26183	27450	26400	257	8100	500	20550	50	1	51414494	14216	11.17	1.77	12	0.27	2476.00	15658.00	51500	20240401	-46.31	26200	20240919	5.53	51500	-46.31	20240401	26200	5.53	20240919	51500	-46.31	20240401	26200	5.53	20240919	2.25	N	005290	500	257 억		5458427	N	N	3300	N	00	N
48	20240923	100206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27400	350	2	1.29	2020297700	74401	22.22	26800	27450	26700	35150	18950	27050	27154.53	10.62	0	599	28283	27666	27233	26616	26183	27450	26400	257	8100	500	20550	50	1	51414494	14088	11.07	1.75	12	0.14	2476.00	15658.00	51500	20240401	-46.80	26200	20240919	4.58	51500	-46.80	20240401	26200	4.58	20240919	51500	-46.80	20240401	26200	4.58	20240919	2.25	N	005290	500	257 억		5458427	N	N	3300	N	00	N
49	20240923	090206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	26900	-150	5	-0.55	62054100	2313	0.69	26800	26950	26750	35150	18950	27050	26801.19	10.62	0	-602	28283	27666	27233	26616	26183	27450	26400	257	8100	500	20550	50	1	51414494	13830	10.86	1.72	12	0.00	2476.00	15658.00	51500	20240401	-47.77	26200	20240919	2.67	51500	-47.77	20240401	26200	2.67	20240919	51500	-47.77	20240401	26200	2.67	20240919	2.25	N	005290	500	257 억		5458427	N	N	3300	N	00	N
50	20240913	160200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28050	-450	5	-1.58	5750469300	204543	48.40	28200	28450	27750	37050	19950	28500	28112.11	10.88	0	-22706	29400	28950	28400	27950	27400	29175	28175	257	8550	500	21660	50	1	51414494	14422	11.33	1.79	12	0.40	2476.00	15658.00	51500	20240401	-45.53	26700	20240909	5.06	51500	-45.53	20240401	26700	5.06	20240909	51500	-45.53	20240401	26700	5.06	20240909	2.23	N	005290	500	257 억		5592501	N	N	773	N	00	N
51	20240913	150201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28000	-500	5	-1.75	5130789300	182477	43.18	28200	28450	27750	37050	19950	28500	28115.46	10.88	0	-19380	29400	28950	28400	27950	27400	29175	28175	257	8550	500	21660	50	1	51414494	14396	11.31	1.79	12	0.35	2476.00	15658.00	51500	20240401	-45.63	26700	20240909	4.87	51500	-45.63	20240401	26700	4.87	20240909	51500	-45.63	20240401	26700	4.87	20240909	2.23	N	005290	500	257 억		5592501	N	N	3934	N	00	N
52	20240913	140202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27900	-600	5	-2.11	4451934400	158293	37.45	28200	28450	27750	37050	19950	28500	28122.39	10.88	0	-15616	29400	28950	28400	27950	27400	29175	28175	257	8550	500	21660	50	1	51414494	14345	11.27	1.78	12	0.31	2476.00	15658.00	51500	20240401	-45.83	26700	20240909	4.49	51500	-45.83	20240401	26700	4.49	20240909	51500	-45.83	20240401	26700	4.49	20240909	2.23	N	005290	500	257 억		5592501	N	N	3934	N	00	N
53	20240913	130200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27950	-550	5	-1.93	3886264200	137999	32.65	28200	28450	27850	37050	19950	28500	28159.20	10.88	0	-8125	29400	28950	28400	27950	27400	29175	28175	257	8550	500	21660	50	1	51414494	14370	11.29	1.79	12	0.27	2476.00	15658.00	51500	20240401	-45.73	26700	20240909	4.68	51500	-45.73	20240401	26700	4.68	20240909	51500	-45.73	20240401	26700	4.68	20240909	2.23	N	005290	500	257 억		5592501	N	N	3934	N	00	N
54	20240913	120201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27900	-600	5	-2.11	3596451450	127630	30.20	28200	28450	27850	37050	19950	28500	28176.33	10.88	0	-5826	29400	28950	28400	27950	27400	29175	28175	257	8550	500	21660	50	1	51414494	14345	11.27	1.78	12	0.25	2476.00	15658.00	51500	20240401	-45.83	26700	20240909	4.49	51500	-45.83	20240401	26700	4.49	20240909	51500	-45.83	20240401	26700	4.49	20240909	2.23	N	005290	500	257 억		5592501	N	N	3934	N	00	N
55	20240913	110201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28150	-350	5	-1.23	2560611400	90611	21.44	28200	28450	28100	37050	19950	28500	28256.85	10.88	0	162	29400	28950	28400	27950	27400	29175	28175	257	8550	500	21660	50	1	51414494	14473	11.37	1.80	12	0.18	2476.00	15658.00	51500	20240401	-45.34	26700	20240909	5.43	51500	-45.34	20240401	26700	5.43	20240909	51500	-45.34	20240401	26700	5.43	20240909	2.23	N	005290	500	257 억		5592501	N	N	3934	N	00	N
56	20240913	100201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28350	-150	5	-0.53	1962608450	69456	16.43	28200	28450	28100	37050	19950	28500	28253.50	10.88	0	-1021	29400	28950	28400	27950	27400	29175	28175	257	8550	500	21660	50	1	51414494	14576	11.45	1.81	12	0.14	2476.00	15658.00	51500	20240401	-44.95	26700	20240909	6.18	51500	-44.95	20240401	26700	6.18	20240909	51500	-44.95	20240401	26700	6.18	20240909	2.23	N	005290	500	257 억		5592501	N	N	3934	N	00	N
57	20240913	090201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28250	-250	5	-0.88	220856850	7815	1.85	28200	28350	28200	37050	19950	28500	28227.63	10.88	0	1792	29400	28950	28400	27950	27400	29175	28175	257	8550	500	21660	50	1	51414494	14525	11.41	1.80	12	0.02	2476.00	15658.00	51500	20240401	-45.15	26700	20240909	5.81	51500	-45.15	20240401	26700	5.81	20240909	51500	-45.15	20240401	26700	5.81	20240909	2.23	N	005290	500	257 억		5592501	N	N	3934	N	00	N
58	20240912	160201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28500	1300	2	4.78	11872427100	417764	159.55	27950	28850	27850	35350	19050	27200	28418.57	10.81	0	38382	28133	27666	27233	26766	26333	27450	26550	257	8150	500	20670	50	1	51414494	14653	11.51	1.82	12	0.81	2476.00	15658.00	51500	20240401	-44.66	26700	20240909	6.74	51500	-44.66	20240401	26700	6.74	20240909	51500	-44.66	20240401	26700	6.74	20240909	2.19	N	005290	500	257 억		5555778	N	N	3934	N	00	N
59	20240912	150200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28650	1450	2	5.33	8924185150	314416	120.08	27950	28850	27850	35350	19050	27200	28383.37	10.81	0	418	28133	27666	27233	26766	26333	27450	26550	257	8150	500	20670	50	1	51414494	14730	11.57	1.83	12	0.61	2476.00	15658.00	51500	20240401	-44.37	26700	20240909	7.30	51500	-44.37	20240401	26700	7.30	20240909	51500	-44.37	20240401	26700	7.30	20240909	2.19	N	005290	500	257 억		5555778	N	N	1937	N	00	N
60	20240912	140200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28700	1500	2	5.51	7173656750	253469	96.80	27950	28750	27850	35350	19050	27200	28301.91	10.81	0	9127	28133	27666	27233	26766	26333	27450	26550	257	8150	500	20670	50	1	51414494	14756	11.59	1.83	12	0.49	2476.00	15658.00	51500	20240401	-44.27	26700	20240909	7.49	51500	-44.27	20240401	26700	7.49	20240909	51500	-44.27	20240401	26700	7.49	20240909	2.19	N	005290	500	257 억		5555778	N	N	1937	N	00	N
61	20240912	130200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28350	1150	2	4.23	5343851750	189488	72.37	27950	28450	27850	35350	19050	27200	28201.53	10.81	0	10668	28133	27666	27233	26766	26333	27450	26550	257	8150	500	20670	50	1	51414494	14576	11.45	1.81	12	0.37	2476.00	15658.00	51500	20240401	-44.95	26700	20240909	6.18	51500	-44.95	20240401	26700	6.18	20240909	51500	-44.95	20240401	26700	6.18	20240909	2.19	N	005290	500	257 억		5555778	N	N	1937	N	00	N
62	20240912	120159	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28300	1100	2	4.04	4763438550	168983	64.54	27950	28450	27850	35350	19050	27200	28188.86	10.81	0	10555	28133	27666	27233	26766	26333	27450	26550	257	8150	500	20670	50	1	51414494	14550	11.43	1.81	12	0.33	2476.00	15658.00	51500	20240401	-45.05	26700	20240909	5.99	51500	-45.05	20240401	26700	5.99	20240909	51500	-45.05	20240401	26700	5.99	20240909	2.19	N	005290	500	257 억		5555778	N	N	1937	N	00	N
63	20240912	110200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28050	850	2	3.12	4136778200	146697	56.02	27950	28450	27850	35350	19050	27200	28199.47	10.81	0	9490	28133	27666	27233	26766	26333	27450	26550	257	8150	500	20670	50	1	51414494	14422	11.33	1.79	12	0.29	2476.00	15658.00	51500	20240401	-45.53	26700	20240909	5.06	51500	-45.53	20240401	26700	5.06	20240909	51500	-45.53	20240401	26700	5.06	20240909	2.19	N	005290	500	257 억		5555778	N	N	1937	N	00	N
64	20240912	100200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28050	850	2	3.12	3322378300	117605	44.91	27950	28450	27900	35350	19050	27200	28250.32	10.81	0	8790	28133	27666	27233	26766	26333	27450	26550	257	8150	500	20670	50	1	51414494	14422	11.33	1.79	12	0.23	2476.00	15658.00	51500	20240401	-45.53	26700	20240909	5.06	51500	-45.53	20240401	26700	5.06	20240909	51500	-45.53	20240401	26700	5.06	20240909	2.19	N	005290	500	257 억		5555778	N	N	1937	N	00	N
65	20240912	090201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27950	750	2	2.76	360294150	12853	4.91	27950	28250	27900	35350	19050	27200	28031.91	10.81	0	1060	28133	27666	27233	26766	26333	27450	26550	257	8150	500	20670	50	1	51414494	14370	11.29	1.79	12	0.02	2476.00	15658.00	51500	20240401	-45.73	26700	20240909	4.68	51500	-45.73	20240401	26700	4.68	20240909	51500	-45.73	20240401	26700	4.68	20240909	2.19	N	005290	500	257 억		5555778	N	N	1937	N	00	N
66	20240911	160159	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27200	-150	5	-0.55	7096555600	260604	93.96	27450	27700	26800	35550	19150	27350	27231.22	10.67	0	-28057	28816	28082	27666	26932	26516	27875	26725	257	8200	500	20780	50	1	51414494	13985	10.99	1.74	12	0.51	2476.00	15658.00	51500	20240401	-47.18	26700	20240909	1.87	51500	-47.18	20240401	26700	1.87	20240909	51500	-47.18	20240401	26700	1.87	20240909	2.19	N	005290	500	257 억		5484779	N	N	1934	N	00	N
67	20240911	150158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27000	-350	5	-1.28	6581081650	241554	87.09	27450	27700	26800	35550	19150	27350	27244.76	10.67	0	-35615	28816	28082	27666	26932	26516	27875	26725	257	8200	500	20780	50	1	51414494	13882	10.90	1.72	12	0.47	2476.00	15658.00	51500	20240401	-47.57	26700	20240909	1.12	51500	-47.57	20240401	26700	1.12	20240909	51500	-47.57	20240401	26700	1.12	20240909	2.19	N	005290	500	257 억		5484779	N	N	2615	N	00	N
68	20240911	140200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27050	-300	5	-1.10	5421989100	198578	71.59	27450	27700	27000	35550	19150	27350	27304.08	10.67	0	-27492	28816	28082	27666	26932	26516	27875	26725	257	8200	500	20780	50	1	51414494	13908	10.92	1.73	12	0.39	2476.00	15658.00	51500	20240401	-47.48	26700	20240909	1.31	51500	-47.48	20240401	26700	1.31	20240909	51500	-47.48	20240401	26700	1.31	20240909	2.19	N	005290	500	257 억		5484779	N	N	2615	N	00	N
69	20240911	130158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27350	0	3	0.00	4601811100	168354	60.70	27450	27700	27000	35550	19150	27350	27334.14	10.67	0	-18444	28816	28082	27666	26932	26516	27875	26725	257	8200	500	20780	50	1	51414494	14062	11.05	1.75	12	0.33	2476.00	15658.00	51500	20240401	-46.89	26700	20240909	2.43	51500	-46.89	20240401	26700	2.43	20240909	51500	-46.89	20240401	26700	2.43	20240909	2.19	N	005290	500	257 억		5484779	N	N	2615	N	00	N
70	20240911	120201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27450	100	2	0.37	3881880200	141997	51.20	27450	27700	27000	35550	19150	27350	27337.76	10.67	0	-11274	28816	28082	27666	26932	26516	27875	26725	257	8200	500	20780	50	1	51414494	14113	11.09	1.75	12	0.28	2476.00	15658.00	51500	20240401	-46.70	26700	20240909	2.81	51500	-46.70	20240401	26700	2.81	20240909	51500	-46.70	20240401	26700	2.81	20240909	2.19	N	005290	500	257 억		5484779	N	N	2615	N	00	N
71	20240911	110157	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27100	-250	5	-0.91	3108431700	113704	40.99	27450	27700	27000	35550	19150	27350	27337.93	10.67	0	-8624	28816	28082	27666	26932	26516	27875	26725	257	8200	500	20780	50	1	51414494	13933	10.95	1.73	12	0.22	2476.00	15658.00	51500	20240401	-47.38	26700	20240909	1.50	51500	-47.38	20240401	26700	1.50	20240909	51500	-47.38	20240401	26700	1.50	20240909	2.19	N	005290	500	257 억		5484779	N	N	2615	N	00	N
72	20240911	100157	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27400	50	2	0.18	1271389800	46307	16.70	27450	27700	27250	35550	19150	27350	27455.67	10.67	0	-4394	28816	28082	27666	26932	26516	27875	26725	257	8200	500	20780	50	1	51414494	14088	11.07	1.75	12	0.09	2476.00	15658.00	51500	20240401	-46.80	26700	20240909	2.62	51500	-46.80	20240401	26700	2.62	20240909	51500	-46.80	20240401	26700	2.62	20240909	2.19	N	005290	500	257 억		5484779	N	N	2615	N	00	N
73	20240911	090200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27450	100	2	0.37	52583950	1915	0.69	27450	27550	27400	35550	19150	27350	27458.98	10.67	0	131	28816	28082	27666	26932	26516	27875	26725	257	8200	500	20780	50	1	51414494	14113	11.09	1.75	12	0.00	2476.00	15658.00	51500	20240401	-46.70	26700	20240909	2.81	51500	-46.70	20240401	26700	2.81	20240909	51500	-46.70	20240401	26700	2.81	20240909	2.19	N	005290	500	257 억		5484779	N	N	2615	N	00	N
74	20240910	160158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27350	-1000	5	-3.53	7558095050	273851	105.27	28350	28400	27250	36850	19850	28350	27599.26	10.71	0	-39095	29516	28932	27816	27232	26116	29225	27525	257	8500	500	21540	50	1	51414494	14062	11.05	1.75	12	0.53	2476.00	15658.00	51500	20240401	-46.89	26700	20240909	2.43	51500	-46.89	20240401	26700	2.43	20240909	51500	-46.89	20240401	26700	2.43	20240909	2.23	N	005290	500	257 억		5507690	N	N	2615	N	00	N
75	20240910	150159	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27450	-900	5	-3.17	7112007400	257559	99.01	28350	28400	27250	36850	19850	28350	27611.80	10.71	0	-37734	29516	28932	27816	27232	26116	29225	27525	257	8500	500	21540	50	1	51414494	14113	11.09	1.75	12	0.50	2476.00	15658.00	51500	20240401	-46.70	26700	20240909	2.81	51500	-46.70	20240401	26700	2.81	20240909	51500	-46.70	20240401	26700	2.81	20240909	2.23	N	005290	500	257 억		5507690	N	N	234	N	00	N
76	20240910	140158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27300	-1050	5	-3.70	6217552100	224980	86.48	28350	28400	27250	36850	19850	28350	27634.56	10.71	0	-38978	29516	28932	27816	27232	26116	29225	27525	257	8500	500	21540	50	1	51414494	14036	11.03	1.74	12	0.44	2476.00	15658.00	51500	20240401	-46.99	26700	20240909	2.25	51500	-46.99	20240401	26700	2.25	20240909	51500	-46.99	20240401	26700	2.25	20240909	2.23	N	005290	500	257 억		5507690	N	N	234	N	00	N
77	20240910	130159	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27450	-900	5	-3.17	5360627400	193616	74.43	28350	28400	27300	36850	19850	28350	27685.32	10.71	0	-37104	29516	28932	27816	27232	26116	29225	27525	257	8500	500	21540	50	1	51414494	14113	11.09	1.75	12	0.38	2476.00	15658.00	51500	20240401	-46.70	26700	20240909	2.81	51500	-46.70	20240401	26700	2.81	20240909	51500	-46.70	20240401	26700	2.81	20240909	2.23	N	005290	500	257 억		5507690	N	N	234	N	00	N
78	20240910	120157	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27600	-750	5	-2.65	3978465900	143188	55.04	28350	28400	27500	36850	19850	28350	27783.09	10.71	0	-39569	29516	28932	27816	27232	26116	29225	27525	257	8500	500	21540	50	1	51414494	14190	11.15	1.76	12	0.28	2476.00	15658.00	51500	20240401	-46.41	26700	20240909	3.37	51500	-46.41	20240401	26700	3.37	20240909	51500	-46.41	20240401	26700	3.37	20240909	2.23	N	005290	500	257 억		5507690	N	N	234	N	00	N
79	20240910	110158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27650	-700	5	-2.47	3511941600	126265	48.54	28350	28400	27550	36850	19850	28350	27812.09	10.71	0	-38291	29516	28932	27816	27232	26116	29225	27525	257	8500	500	21540	50	1	51414494	14216	11.17	1.77	12	0.25	2476.00	15658.00	51500	20240401	-46.31	26700	20240909	3.56	51500	-46.31	20240401	26700	3.56	20240909	51500	-46.31	20240401	26700	3.56	20240909	2.23	N	005290	500	257 억		5507690	N	N	234	N	00	N
80	20240910	100159	55	30.00	KSQ150		화학	N	N	N	Y	40	N	27850	-500	5	-1.76	2507723200	89969	34.58	28350	28400	27550	36850	19850	28350	27870.74	10.71	0	-33123	29516	28932	27816	27232	26116	29225	27525	257	8500	500	21540	50	1	51414494	14319	11.25	1.78	12	0.17	2476.00	15658.00	51500	20240401	-45.92	26700	20240909	4.31	51500	-45.92	20240401	26700	4.31	20240909	51500	-45.92	20240401	26700	4.31	20240909	2.23	N	005290	500	257 억		5507690	N	N	234	N	00	N
81	20240910	090158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28000	-350	5	-1.23	333338000	11807	4.54	28350	28400	27950	36850	19850	28350	28227.46	10.71	0	-6540	29516	28932	27816	27232	26116	29225	27525	257	8500	500	21540	50	1	51414494	14396	11.31	1.79	12	0.02	2476.00	15658.00	51500	20240401	-45.63	26700	20240909	4.87	51500	-45.63	20240401	26700	4.87	20240909	51500	-45.63	20240401	26700	4.87	20240909	2.23	N	005290	500	257 억		5507690	N	N	234	N	00	N
82	20240909	160156	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28350	800	2	2.90	7101514150	256852	77.66	26850	28400	26700	35800	19300	27550	27648.18	10.71	0	11271	28816	28182	27716	27082	26616	27950	26850	257	8250	500	20930	50	1	51414494	14576	11.45	1.81	12	0.50	2476.00	15658.00	51500	20240401	-44.95	26700	20240909	6.18	51500	-44.95	20240401	26700	6.18	20240909	51500	-44.95	20240401	26700	6.18	20240909	2.28	N	005290	500	257 억		5508682	N	N	232	N	00	N
83	20240909	150156	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28100	550	2	2.00	6616989850	239668	72.46	26850	28400	26700	35800	19300	27550	27608.98	10.71	0	10660	28816	28182	27716	27082	26616	27950	26850	257	8250	500	20930	50	1	51414494	14447	11.35	1.79	12	0.47	2476.00	15658.00	51500	20240401	-45.44	26700	20240909	5.24	51500	-45.44	20240401	26700	5.24	20240909	51500	-45.44	20240401	26700	5.24	20240909	2.28	N	005290	500	257 억		5508682	N	N	492	N	00	N
84	20240909	140157	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28300	750	2	2.72	5660359150	205709	62.19	26850	28400	26700	35800	19300	27550	27516.34	10.71	0	10988	28816	28182	27716	27082	26616	27950	26850	257	8250	500	20930	50	1	51414494	14550	11.43	1.81	12	0.40	2476.00	15658.00	51500	20240401	-45.05	26700	20240909	5.99	51500	-45.05	20240401	26700	5.99	20240909	51500	-45.05	20240401	26700	5.99	20240909	2.28	N	005290	500	257 억		5508682	N	N	492	N	00	N
85	20240909	130157	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28200	650	2	2.36	4798135050	175233	52.98	26850	28250	26700	35800	19300	27550	27381.46	10.71	0	10334	28816	28182	27716	27082	26616	27950	26850	257	8250	500	20930	50	1	51414494	14499	11.39	1.80	12	0.34	2476.00	15658.00	51500	20240401	-45.24	26700	20240909	5.62	51500	-45.24	20240401	26700	5.62	20240909	51500	-45.24	20240401	26700	5.62	20240909	2.28	N	005290	500	257 억		5508682	N	N	492	N	00	N
86	20240909	120156	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28150	600	2	2.18	4455529550	163056	49.30	26850	28200	26700	35800	19300	27550	27325.15	10.71	0	10672	28816	28182	27716	27082	26616	27950	26850	257	8250	500	20930	50	1	51414494	14473	11.37	1.80	12	0.32	2476.00	15658.00	51500	20240401	-45.34	26700	20240909	5.43	51500	-45.34	20240401	26700	5.43	20240909	51500	-45.34	20240401	26700	5.43	20240909	2.28	N	005290	500	257 억		5508682	N	N	492	N	00	N
87	20240909	110156	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	27900	350	2	1.27	3698442250	136035	41.13	26850	28000	26700	35800	19300	27550	27187.43	10.71	0	15758	28816	28182	27716	27082	26616	27950	26850	257	8250	500	20930	50	1	51414494	14345	11.27	1.78	12	0.26	2476.00	15658.00	51500	20240401	-45.83	26700	20240909	4.49	51500	-45.83	20240401	26700	4.49	20240909	51500	-45.83	20240401	26700	4.49	20240909	2.28	N	005290	500	257 억		5508682	N	N	492	N	00	N
88	20240909	100159	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	27150	-400	5	-1.45	2628395050	97242	29.40	26850	27300	26700	35800	19300	27550	27029.42	10.71	0	19845	28816	28182	27716	27082	26616	27950	26850	257	8250	500	20930	50	1	51414494	13959	10.97	1.73	12	0.19	2476.00	15658.00	51500	20240401	-47.28	26700	20240909	1.69	51500	-47.28	20240401	26700	1.69	20240909	51500	-47.28	20240401	26700	1.69	20240909	2.28	N	005290	500	257 억		5508682	N	N	492	N	00	N
89	20240909	090156	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	27000	-550	5	-2.00	237792950	8841	2.67	26850	27100	26800	35800	19300	27550	26896.61	10.71	0	2736	28816	28182	27716	27082	26616	27950	26850	257	8250	500	20930	50	1	51414494	13882	10.90	1.72	12	0.02	2476.00	15658.00	51500	20240401	-47.57	26800	20240909	0.75	51500	-47.57	20240401	26800	0.75	20240909	51500	-47.57	20240401	26800	0.75	20240909	2.28	N	005290	500	257 억		5508682	N	N	492	N	00	N
90	20240906	160154	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	27550	-650	5	-2.30	9048951650	328160	91.89	28050	28350	27250	36650	19750	28200	27574.22	10.67	0	19249	29666	28932	28416	27682	27166	28675	27425	257	8450	500	21430	50	1	51414494	14165	11.13	1.76	12	0.64	2476.00	15658.00	51500	20240401	-46.50	27250	20240906	1.10	51500	-46.50	20240401	27250	1.10	20240906	51500	-46.50	20240401	27250	1.10	20240906	2.36	N	005290	500	257 억		5485307	N	N	490	N	00	N
91	20240906	150158	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	27550	-650	5	-2.30	8215940550	297912	83.42	28050	28350	27250	36650	19750	28200	27577.71	10.67	0	16476	29666	28932	28416	27682	27166	28675	27425	257	8450	500	21430	50	1	51414494	14165	11.13	1.76	12	0.58	2476.00	15658.00	51500	20240401	-46.50	27250	20240906	1.10	51500	-46.50	20240401	27250	1.10	20240906	51500	-46.50	20240401	27250	1.10	20240906	2.36	N	005290	500	257 억		5485307	N	N	5443	N	00	N
92	20240906	140157	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	27400	-800	5	-2.84	7064191700	255834	71.64	28050	28350	27250	36650	19750	28200	27611.62	10.67	0	12438	29666	28932	28416	27682	27166	28675	27425	257	8450	500	21430	50	1	51414494	14088	11.07	1.75	12	0.50	2476.00	15658.00	51500	20240401	-46.80	27250	20240906	0.55	51500	-46.80	20240401	27250	0.55	20240906	51500	-46.80	20240401	27250	0.55	20240906	2.36	N	005290	500	257 억		5485307	N	N	5443	N	00	N
93	20240906	130155	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	27400	-800	5	-2.84	6044694700	218545	61.20	28050	28350	27350	36650	19750	28200	27657.97	10.67	0	10928	29666	28932	28416	27682	27166	28675	27425	257	8450	500	21430	50	1	51414494	14088	11.07	1.75	12	0.43	2476.00	15658.00	51500	20240401	-46.80	27350	20240906	0.18	51500	-46.80	20240401	27350	0.18	20240906	51500	-46.80	20240401	27350	0.18	20240906	2.36	N	005290	500	257 억		5485307	N	N	5443	N	00	N
94	20240906	120156	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	27500	-700	5	-2.48	4669827900	168499	47.18	28050	28350	27400	36650	19750	28200	27713.30	10.67	0	933	29666	28932	28416	27682	27166	28675	27425	257	8450	500	21430	50	1	51414494	14139	11.11	1.76	12	0.33	2476.00	15658.00	51500	20240401	-46.60	27400	20240906	0.36	51500	-46.60	20240401	27400	0.36	20240906	51500	-46.60	20240401	27400	0.36	20240906	2.36	N	005290	500	257 억		5485307	N	N	5443	N	00	N
95	20240906	110158	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	27650	-550	5	-1.95	3733010300	134575	37.68	28050	28350	27400	36650	19750	28200	27738.09	10.67	0	4372	29666	28932	28416	27682	27166	28675	27425	257	8450	500	21430	50	1	51414494	14216	11.17	1.77	12	0.26	2476.00	15658.00	51500	20240401	-46.31	27400	20240906	0.91	51500	-46.31	20240401	27400	0.91	20240906	51500	-46.31	20240401	27400	0.91	20240906	2.36	N	005290	500	257 억		5485307	N	N	5443	N	00	N
96	20240906	100155	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	27750	-450	5	-1.60	2114973050	75921	21.26	28050	28350	27500	36650	19750	28200	27856.01	10.67	0	1131	29666	28932	28416	27682	27166	28675	27425	257	8450	500	21430	50	1	51414494	14268	11.21	1.77	12	0.15	2476.00	15658.00	51500	20240401	-46.12	27500	20240906	0.91	51500	-46.12	20240401	27500	0.91	20240906	51500	-46.12	20240401	27500	0.91	20240906	2.36	N	005290	500	257 억		5485307	N	N	5443	N	00	N
97	20240906	090156	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28100	-100	5	-0.35	210716600	7496	2.10	28050	28300	28050	36650	19750	28200	28106.30	10.67	0	393	29666	28932	28416	27682	27166	28675	27425	257	8450	500	21430	50	1	51414494	14447	11.35	1.79	12	0.01	2476.00	15658.00	51500	20240401	-45.44	27900	20240905	0.72	51500	-45.44	20240401	27900	0.72	20240905	51500	-45.44	20240401	27900	0.72	20240905	2.36	N	005290	500	257 억		5485307	N	N	5443	N	00	N
98	20240905	160155	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28200	-300	5	-1.05	10058012450	354214	60.31	28650	29150	27900	37050	19950	28500	28395.75	10.58	0	62140	29600	29050	28650	28100	27700	28850	27900	257	8550	500	21660	50	1	51414494	14499	11.39	1.80	12	0.69	2476.00	15658.00	51500	20240401	-45.24	27900	20240905	1.08	51500	-45.24	20240401	27900	1.08	20240905	51500	-45.24	20240401	27900	1.08	20240905	2.35	N	005290	500	257 억		5441807	N	N	5443	N	00	N
99	20240905	150157	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28150	-350	5	-1.23	9262638200	326012	55.51	28650	29150	27900	37050	19950	28500	28411.85	10.58	0	59057	29600	29050	28650	28100	27700	28850	27900	257	8550	500	21660	50	1	51414494	14473	11.37	1.80	12	0.63	2476.00	15658.00	51500	20240401	-45.34	27900	20240905	0.90	51500	-45.34	20240401	27900	0.90	20240905	51500	-45.34	20240401	27900	0.90	20240905	2.35	N	005290	500	257 억		5441807	N	N	1953	N	00	N
100	20240905	140156	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28050	-450	5	-1.58	7835286800	275133	46.84	28650	29150	27900	37050	19950	28500	28478.15	10.58	0	47045	29600	29050	28650	28100	27700	28850	27900	257	8550	500	21660	50	1	51414494	14422	11.33	1.79	12	0.54	2476.00	15658.00	51500	20240401	-45.53	27900	20240905	0.54	51500	-45.53	20240401	27900	0.54	20240905	51500	-45.53	20240401	27900	0.54	20240905	2.35	N	005290	500	257 억		5441807	N	N	1953	N	00	N
101	20240905	130156	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28000	-500	5	-1.75	6969852200	244221	41.58	28650	29150	27950	37050	19950	28500	28539.18	10.58	0	35497	29600	29050	28650	28100	27700	28850	27900	257	8550	500	21660	50	1	51414494	14396	11.31	1.79	12	0.48	2476.00	15658.00	51500	20240401	-45.63	27950	20240905	0.18	51500	-45.63	20240401	27950	0.18	20240905	51500	-45.63	20240401	27950	0.18	20240905	2.35	N	005290	500	257 억		5441807	N	N	1953	N	00	N
102	20240905	120154	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28350	-150	5	-0.53	5528521400	192928	32.85	28650	29150	28200	37050	19950	28500	28656.19	10.58	0	32235	29600	29050	28650	28100	27700	28850	27900	257	8550	500	21660	50	1	51414494	14576	11.45	1.81	12	0.38	2476.00	15658.00	51500	20240401	-44.95	28200	20240905	0.53	51500	-44.95	20240401	28200	0.53	20240905	51500	-44.95	20240401	28200	0.53	20240905	2.35	N	005290	500	257 억		5441807	N	N	1953	N	00	N
103	20240905	110156	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28400	-100	5	-0.35	4056009800	140896	23.99	28650	29150	28300	37050	19950	28500	28788.04	10.58	0	24038	29600	29050	28650	28100	27700	28850	27900	257	8550	500	21660	50	1	51414494	14602	11.47	1.81	12	0.27	2476.00	15658.00	51500	20240401	-44.85	28250	20240904	0.53	51500	-44.85	20240401	28250	0.53	20240904	51500	-44.85	20240401	28250	0.53	20240904	2.35	N	005290	500	257 억		5441807	N	N	1953	N	00	N
104	20240905	100155	55	30.00	KSQ150		화학	N	N	N	Y	40	N	29000	500	2	1.75	2510408050	86861	14.79	28650	29150	28550	37050	19950	28500	28903.21	10.58	0	24106	29600	29050	28650	28100	27700	28850	27900	257	8550	500	21660	50	1	51414494	14910	11.71	1.85	12	0.17	2476.00	15658.00	51500	20240401	-43.69	28250	20240904	2.65	51500	-43.69	20240401	28250	2.65	20240904	51500	-43.69	20240401	28250	2.65	20240904	2.35	N	005290	500	257 억		5441807	N	N	1953	N	00	N
105	20240905	090157	55	30.00	KSQ150		화학	N	N	N	Y	40	N	28950	450	2	1.58	357455550	12415	2.11	28650	29150	28650	37050	19950	28500	28801.48	10.58	0	3090	29600	29050	28650	28100	27700	28850	27900	257	8550	500	21660	50	1	51414494	14884	11.69	1.85	12	0.02	2476.00	15658.00	51500	20240401	-43.79	28250	20240904	2.48	51500	-43.79	20240401	28250	2.48	20240904	51500	-43.79	20240401	28250	2.48	20240904	2.35	N	005290	500	257 억		5441807	N	N	1953	N	00	N
106	20240904	160153	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28500	-1550	5	-5.16	16753435250	583796	253.89	28800	29200	28250	39050	21050	30050	28697.66	10.61	0	-35681	31183	30616	30333	29766	29483	30475	29625	257	9000	500	22830	50	1	51414494	14653	11.51	1.82	12	1.14	2476.00	15658.00	51500	20240401	-44.66	28250	20240904	0.88	51500	-44.66	20240401	28250	0.88	20240904	51500	-44.66	20240401	28250	0.88	20240904	2.33	N	005290	500	257 억		5457646	N	N	1952	N	00	N
107	20240904	150156	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28550	-1500	5	-4.99	15650390750	545076	237.05	28800	29200	28250	39050	21050	30050	28712.31	10.61	0	-33078	31183	30616	30333	29766	29483	30475	29625	257	9000	500	22830	50	1	51414494	14679	11.53	1.82	12	1.06	2476.00	15658.00	51500	20240401	-44.56	28250	20240904	1.06	51500	-44.56	20240401	28250	1.06	20240904	51500	-44.56	20240401	28250	1.06	20240904	2.33	N	005290	500	257 억		5457646	N	N	168	N	00	N
108	20240904	140156	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28500	-1550	5	-5.16	12820196800	445440	193.72	28800	29200	28500	39050	21050	30050	28780.97	10.61	0	-17969	31183	30616	30333	29766	29483	30475	29625	257	9000	500	22830	50	1	51414494	14653	11.51	1.82	12	0.87	2476.00	15658.00	51500	20240401	-44.66	28500	20240904	0.00	51500	-44.66	20240401	28500	0.00	20240904	51500	-44.66	20240401	28500	0.00	20240904	2.33	N	005290	500	257 억		5457646	N	N	168	N	00	N
109	20240904	130154	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28650	-1400	5	-4.66	11427253550	396693	172.52	28800	29200	28550	39050	21050	30050	28806.29	10.61	0	-16648	31183	30616	30333	29766	29483	30475	29625	257	9000	500	22830	50	1	51414494	14730	11.57	1.83	12	0.77	2476.00	15658.00	51500	20240401	-44.37	28550	20240904	0.35	51500	-44.37	20240401	28550	0.35	20240904	51500	-44.37	20240401	28550	0.35	20240904	2.33	N	005290	500	257 억		5457646	N	N	168	N	00	N
110	20240904	120154	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28750	-1300	5	-4.33	9428575600	326934	142.18	28800	29200	28550	39050	21050	30050	28839.39	10.61	0	6120	31183	30616	30333	29766	29483	30475	29625	257	9000	500	22830	50	1	51414494	14782	11.61	1.84	12	0.64	2476.00	15658.00	51500	20240401	-44.17	28550	20240904	0.70	51500	-44.17	20240401	28550	0.70	20240904	51500	-44.17	20240401	28550	0.70	20240904	2.33	N	005290	500	257 억		5457646	N	N	168	N	00	N
111	20240904	110154	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	29000	-1050	5	-3.49	8214442600	284815	123.86	28800	29200	28550	39050	21050	30050	28841.33	10.61	0	19017	31183	30616	30333	29766	29483	30475	29625	257	9000	500	22830	50	1	51414494	14910	11.71	1.85	12	0.55	2476.00	15658.00	51500	20240401	-43.69	28550	20240904	1.58	51500	-43.69	20240401	28550	1.58	20240904	51500	-43.69	20240401	28550	1.58	20240904	2.33	N	005290	500	257 억		5457646	N	N	168	N	00	N
112	20240904	100155	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28700	-1350	5	-4.49	6569898650	228062	99.18	28800	29150	28550	39050	21050	30050	28807.51	10.61	0	17117	31183	30616	30333	29766	29483	30475	29625	257	9000	500	22830	50	1	51414494	14756	11.59	1.83	12	0.44	2476.00	15658.00	51500	20240401	-44.27	28550	20240904	0.53	51500	-44.27	20240401	28550	0.53	20240904	51500	-44.27	20240401	28550	0.53	20240904	2.33	N	005290	500	257 억		5457646	N	N	168	N	00	N
113	20240904	090155	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28800	-1250	5	-4.16	1231341500	42835	18.63	28800	29000	28550	39050	21050	30050	28746.15	10.61	0	15869	31183	30616	30333	29766	29483	30475	29625	257	9000	500	22830	50	1	51414494	14807	11.63	1.84	12	0.08	2476.00	15658.00	51500	20240401	-44.08	28550	20240904	0.88	51500	-44.08	20240401	28550	0.88	20240904	51500	-44.08	20240401	28550	0.88	20240904	2.33	N	005290	500	257 억		5457646	N	N	168	N	00	N
114	20240903	160152	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30050	-700	5	-2.28	6893710300	226363	71.89	30750	30900	30050	39950	21550	30750	30454.92	10.64	0	-23567	31750	31250	30750	30250	29750	31000	30000	257	9200	500	23370	50	1	51414494	15450	12.14	1.92	12	0.44	2476.00	15658.00	51500	20240401	-41.65	28750	20240805	4.52	51500	-41.65	20240401	28750	4.52	20240805	51500	-41.65	20240401	28750	4.52	20240805	2.36	N	005290	500	257 억		5471259	N	N	161	N	00	N
115	20240903	150153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30100	-650	5	-2.11	5982598650	196076	62.28	30750	30900	30050	39950	21550	30750	30511.63	10.64	0	-26963	31750	31250	30750	30250	29750	31000	30000	257	9200	500	23370	50	1	51414494	15476	12.16	1.92	12	0.38	2476.00	15658.00	51500	20240401	-41.55	28750	20240805	4.70	51500	-41.55	20240401	28750	4.70	20240805	51500	-41.55	20240401	28750	4.70	20240805	2.36	N	005290	500	257 억		5471259	N	N	3637	N	00	N
116	20240903	140153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30300	-450	5	-1.46	4640411850	151626	48.16	30750	30900	30300	39950	21550	30750	30604.32	10.64	0	-23279	31750	31250	30750	30250	29750	31000	30000	257	9200	500	23370	50	1	51414494	15579	12.24	1.94	12	0.29	2476.00	15658.00	51500	20240401	-41.17	28750	20240805	5.39	51500	-41.17	20240401	28750	5.39	20240805	51500	-41.17	20240401	28750	5.39	20240805	2.36	N	005290	500	257 억		5471259	N	N	3637	N	00	N
117	20240903	130153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30450	-300	5	-0.98	3840347100	125279	39.79	30750	30900	30400	39950	21550	30750	30654.35	10.64	0	-19768	31750	31250	30750	30250	29750	31000	30000	257	9200	500	23370	50	1	51414494	15656	12.30	1.94	12	0.24	2476.00	15658.00	51500	20240401	-40.87	28750	20240805	5.91	51500	-40.87	20240401	28750	5.91	20240805	51500	-40.87	20240401	28750	5.91	20240805	2.36	N	005290	500	257 억		5471259	N	N	3637	N	00	N
118	20240903	120153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30600	-150	5	-0.49	3198094900	104223	33.10	30750	30900	30450	39950	21550	30750	30685.11	10.64	0	-13521	31750	31250	30750	30250	29750	31000	30000	257	9200	500	23370	50	1	51414494	15733	12.36	1.95	12	0.20	2476.00	15658.00	51500	20240401	-40.58	28750	20240805	6.43	51500	-40.58	20240401	28750	6.43	20240805	51500	-40.58	20240401	28750	6.43	20240805	2.36	N	005290	500	257 억		5471259	N	N	3637	N	00	N
119	20240903	110152	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30650	-100	5	-0.33	2606796150	84946	26.98	30750	30900	30450	39950	21550	30750	30687.68	10.64	0	-11643	31750	31250	30750	30250	29750	31000	30000	257	9200	500	23370	50	1	51414494	15759	12.38	1.96	12	0.17	2476.00	15658.00	51500	20240401	-40.49	28750	20240805	6.61	51500	-40.49	20240401	28750	6.61	20240805	51500	-40.49	20240401	28750	6.61	20240805	2.36	N	005290	500	257 억		5471259	N	N	3637	N	00	N
120	20240903	100152	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30700	-50	5	-0.16	1553620050	50563	16.06	30750	30900	30450	39950	21550	30750	30726.42	10.64	0	-6477	31750	31250	30750	30250	29750	31000	30000	257	9200	500	23370	50	1	51414494	15784	12.40	1.96	12	0.10	2476.00	15658.00	51500	20240401	-40.39	28750	20240805	6.78	51500	-40.39	20240401	28750	6.78	20240805	51500	-40.39	20240401	28750	6.78	20240805	2.36	N	005290	500	257 억		5471259	N	N	3637	N	00	N
121	20240903	090152	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30750	0	3	0.00	104571550	3403	1.08	30750	30850	30700	39950	21550	30750	30729.19	10.64	0	-1105	31750	31250	30750	30250	29750	31000	30000	257	9200	500	23370	50	1	51414494	15810	12.42	1.96	12	0.01	2476.00	15658.00	51500	20240401	-40.29	28750	20240805	6.96	51500	-40.29	20240401	28750	6.96	20240805	51500	-40.29	20240401	28750	6.96	20240805	2.36	N	005290	500	257 억		5471259	N	N	3637	N	00	N
122	20240902	160152	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30750	-550	5	-1.76	9578391350	313397	130.03	31200	31250	30250	40650	21950	31300	30562.95	10.56	0	17381	31866	31582	31166	30882	30466	31725	31025	257	9350	500	23780	50	1	51414494	15810	12.42	1.96	12	0.61	2476.00	15658.00	51500	20240401	-40.29	28750	20240805	6.96	51500	-40.29	20240401	28750	6.96	20240805	51500	-40.29	20240401	28750	6.96	20240805	2.40	N	005290	500	257 억		5429498	N	N	3637	N	00	N
123	20240902	150153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30700	-600	5	-1.92	8961094750	293297	121.69	31200	31250	30250	40650	21950	31300	30552.97	10.56	0	18552	31866	31582	31166	30882	30466	31725	31025	257	9350	500	23780	50	1	51414494	15784	12.40	1.96	12	0.57	2476.00	15658.00	51500	20240401	-40.39	28750	20240805	6.78	51500	-40.39	20240401	28750	6.78	20240805	51500	-40.39	20240401	28750	6.78	20240805	2.40	N	005290	500	257 억		5429498	N	N	5634	N	00	N
124	20240902	140153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30700	-600	5	-1.92	8151920050	266956	110.76	31200	31250	30250	40650	21950	31300	30536.57	10.56	0	20305	31866	31582	31166	30882	30466	31725	31025	257	9350	500	23780	50	1	51414494	15784	12.40	1.96	12	0.52	2476.00	15658.00	51500	20240401	-40.39	28750	20240805	6.78	51500	-40.39	20240401	28750	6.78	20240805	51500	-40.39	20240401	28750	6.78	20240805	2.40	N	005290	500	257 억		5429498	N	N	5634	N	00	N
125	20240902	130153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30550	-750	5	-2.40	7215764850	236337	98.06	31200	31250	30250	40650	21950	31300	30531.68	10.56	0	13279	31866	31582	31166	30882	30466	31725	31025	257	9350	500	23780	50	1	51414494	15707	12.34	1.95	12	0.46	2476.00	15658.00	51500	20240401	-40.68	28750	20240805	6.26	51500	-40.68	20240401	28750	6.26	20240805	51500	-40.68	20240401	28750	6.26	20240805	2.40	N	005290	500	257 억		5429498	N	N	5634	N	00	N
126	20240902	120153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30550	-750	5	-2.40	6180919350	202446	84.00	31200	31250	30250	40650	21950	31300	30531.20	10.56	0	6284	31866	31582	31166	30882	30466	31725	31025	257	9350	500	23780	50	1	51414494	15707	12.34	1.95	12	0.39	2476.00	15658.00	51500	20240401	-40.68	28750	20240805	6.26	51500	-40.68	20240401	28750	6.26	20240805	51500	-40.68	20240401	28750	6.26	20240805	2.40	N	005290	500	257 억		5429498	N	N	5634	N	00	N
127	20240902	110154	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30450	-850	5	-2.72	5604272700	183542	76.15	31200	31250	30250	40650	21950	31300	30534.01	10.56	0	2407	31866	31582	31166	30882	30466	31725	31025	257	9350	500	23780	50	1	51414494	15656	12.30	1.94	12	0.36	2476.00	15658.00	51500	20240401	-40.87	28750	20240805	5.91	51500	-40.87	20240401	28750	5.91	20240805	51500	-40.87	20240401	28750	5.91	20240805	2.40	N	005290	500	257 억		5429498	N	N	5634	N	00	N
128	20240902	100152	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30250	-1050	5	-3.35	4405183050	144196	59.83	31200	31250	30250	40650	21950	31300	30549.97	10.56	0	1183	31866	31582	31166	30882	30466	31725	31025	257	9350	500	23780	50	1	51414494	15553	12.22	1.93	12	0.28	2476.00	15658.00	51500	20240401	-41.26	28750	20240805	5.22	51500	-41.26	20240401	28750	5.22	20240805	51500	-41.26	20240401	28750	5.22	20240805	2.40	N	005290	500	257 억		5429498	N	N	5634	N	00	N
129	20240902	090151	55	30.00	KSQ150		화학	N	N	N	Y	40	N	30900	-400	5	-1.28	343134300	11052	4.59	31200	31250	30800	40650	21950	31300	31047.26	10.56	0	-1460	31866	31582	31166	30882	30466	31725	31025	257	9350	500	23780	50	1	51414494	15887	12.48	1.97	12	0.02	2476.00	15658.00	51500	20240401	-40.00	28750	20240805	7.48	51500	-40.00	20240401	28750	7.48	20240805	51500	-40.00	20240401	28750	7.48	20240805	2.40	N	005290	500	257 억		5429498	N	N	5634	N	00	N