KissMeData/101360/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	160758	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45000	1750	2	4.05	61511637750	1349478	305.68	44100	47650	42600	56200	30300	43250	45582.26	0.74	0	37692	46250	44750	43650	42150	41050	44200	41600	89	12950	500	30270	50	1	17786114	8004	-63.74	6.44	12	7.59	-706.00	6985.00	71297	20240305	-36.88	15036	20231031	199.28	71297	-36.88	20240305	16377	174.78	20240104	89900	-49.94	20240305	18960	137.34	20231031	2.90	N	101360	500	88 억		131187	N	N	769	N	00	N
3	20240930	150810	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44600	1350	2	3.12	59067382700	1294981	293.34	44100	47650	42600	56200	30300	43250	45612.76	0.74	0	36764	46250	44750	43650	42150	41050	44200	41600	89	12950	500	30270	50	1	17786114	7933	-63.17	6.39	12	7.28	-706.00	6985.00	71297	20240305	-37.44	15036	20231031	196.62	71297	-37.44	20240305	16377	172.33	20240104	89900	-50.39	20240305	18960	135.23	20231031	2.90	N	101360	500	88 억		131187	N	N	1291	N	00	N
4	20240930	140808	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43500	250	2	0.58	52623286200	1148343	260.12	44100	47650	43100	56200	30300	43250	45825.67	0.74	0	54220	46250	44750	43650	42150	41050	44200	41600	89	12950	500	30270	50	1	17786114	7737	-61.61	6.23	12	6.46	-706.00	6985.00	71297	20240305	-38.99	15036	20231031	189.31	71297	-38.99	20240305	16377	165.62	20240104	89900	-51.61	20240305	18960	129.43	20231031	2.90	N	101360	500	88 억		131187	N	N	1291	N	00	N
5	20240930	130805	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45350	2100	2	4.86	45184952650	979996	221.99	44100	47650	44100	56200	30300	43250	46107.63	0.74	0	56623	46250	44750	43650	42150	41050	44200	41600	89	12950	500	30270	50	1	17786114	8066	-64.24	6.49	12	5.51	-706.00	6985.00	71297	20240305	-36.39	15036	20231031	201.61	71297	-36.39	20240305	16377	176.91	20240104	89900	-49.56	20240305	18960	139.19	20231031	2.90	N	101360	500	88 억		131187	N	N	1291	N	00	N
6	20240930	120801	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45800	2550	2	5.90	42172137300	914222	207.09	44100	47650	44100	56200	30300	43250	46129.36	0.74	0	54716	46250	44750	43650	42150	41050	44200	41600	89	12950	500	30270	50	1	17786114	8146	-64.87	6.56	12	5.14	-706.00	6985.00	71297	20240305	-35.76	15036	20231031	204.60	71297	-35.76	20240305	16377	179.66	20240104	89900	-49.05	20240305	18960	141.56	20231031	2.90	N	101360	500	88 억		131187	N	N	1291	N	00	N
7	20240930	110800	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46500	3250	2	7.51	37407354550	810688	183.64	44100	47650	44100	56200	30300	43250	46143.15	0.74	0	45808	46250	44750	43650	42150	41050	44200	41600	89	12950	500	30270	50	1	17786114	8271	-65.86	6.66	12	4.56	-706.00	6985.00	71297	20240305	-34.78	15036	20231031	209.26	71297	-34.78	20240305	16377	183.93	20240104	89900	-48.28	20240305	18960	145.25	20231031	2.90	N	101360	500	88 억		131187	N	N	1291	N	00	N
8	20240930	100758	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47100	3850	2	8.90	30213545950	657505	148.94	44100	47650	44100	56200	30300	43250	45952.30	0.74	0	52837	46250	44750	43650	42150	41050	44200	41600	89	12950	500	30270	50	1	17786114	8377	-66.71	6.74	12	3.70	-706.00	6985.00	71297	20240305	-33.94	15036	20231031	213.25	71297	-33.94	20240305	16377	187.60	20240104	89900	-47.61	20240305	18960	148.42	20231031	2.90	N	101360	500	88 억		131187	N	N	1291	N	00	N
9	20240930	090728	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45650	2400	2	5.55	5225537450	116384	26.36	44100	45750	44100	56200	30300	43250	44900.79	0.74	0	25245	46250	44750	43650	42150	41050	44200	41600	89	12950	500	30270	50	1	17786114	8119	-64.66	6.54	12	0.65	-706.00	6985.00	71297	20240305	-35.97	15036	20231031	203.60	71297	-35.97	20240305	16377	178.74	20240104	89900	-49.22	20240305	18960	140.77	20231031	2.90	N	101360	500	88 억		131187	N	N	1291	N	00	N
10	20240927	160801	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43250	-1150	5	-2.59	19045066050	433842	116.99	44850	45150	42550	57700	31100	44400	43899.05	0.45	0	44935	46433	45416	44583	43566	42733	45925	44075	89	13300	500	31080	50	1	17786114	7692	-61.26	6.19	12	2.44	-706.00	6985.00	71297	20240305	-39.34	15036	20231031	187.64	71297	-39.34	20240305	16377	164.09	20240104	89900	-51.89	20240305	18960	128.11	20231031	2.79	N	101360	500	88 억		80569	N	N	1291	N	00	N
11	20240927	150807	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43350	-1050	5	-2.36	18341649100	417579	112.60	44850	45150	42550	57700	31100	44400	43923.68	0.45	0	43353	46433	45416	44583	43566	42733	45925	44075	89	13300	500	31080	50	1	17786114	7710	-61.40	6.21	12	2.35	-706.00	6985.00	71297	20240305	-39.20	15036	20231031	188.31	71297	-39.20	20240305	16377	164.70	20240104	89900	-51.78	20240305	18960	128.64	20231031	2.79	N	101360	500	88 억		80569	N	N	665	N	00	N
12	20240927	140813	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43200	-1200	5	-2.70	14694285600	332633	89.70	44850	45150	42800	57700	31100	44400	44175.61	0.45	0	30473	46433	45416	44583	43566	42733	45925	44075	89	13300	500	31080	50	1	17786114	7684	-61.19	6.18	12	1.87	-706.00	6985.00	71297	20240305	-39.41	15036	20231031	187.31	71297	-39.41	20240305	16377	163.78	20240104	89900	-51.95	20240305	18960	127.85	20231031	2.79	N	101360	500	88 억		80569	N	N	665	N	00	N
13	20240927	130806	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44050	-350	5	-0.79	11444117850	257749	69.50	44850	45150	42800	57700	31100	44400	44400.24	0.45	0	14941	46433	45416	44583	43566	42733	45925	44075	89	13300	500	31080	50	1	17786114	7835	-62.39	6.31	12	1.45	-706.00	6985.00	71297	20240305	-38.22	15036	20231031	192.96	71297	-38.22	20240305	16377	168.97	20240104	89900	-51.00	20240305	18960	132.33	20231031	2.79	N	101360	500	88 억		80569	N	N	665	N	00	N
14	20240927	120802	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44350	-50	5	-0.11	9576235200	215453	58.10	44850	45150	42800	57700	31100	44400	44447.00	0.45	0	10114	46433	45416	44583	43566	42733	45925	44075	89	13300	500	31080	50	1	17786114	7888	-62.82	6.35	12	1.21	-706.00	6985.00	71297	20240305	-37.80	15036	20231031	194.96	71297	-37.80	20240305	16377	170.81	20240104	89900	-50.67	20240305	18960	133.91	20231031	2.79	N	101360	500	88 억		80569	N	N	665	N	00	N
15	20240927	110805	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44650	250	2	0.56	8929009300	200907	54.18	44850	45150	42800	57700	31100	44400	44443.52	0.45	0	11622	46433	45416	44583	43566	42733	45925	44075	89	13300	500	31080	50	1	17786114	7941	-63.24	6.39	12	1.13	-706.00	6985.00	71297	20240305	-37.37	15036	20231031	196.95	71297	-37.37	20240305	16377	172.64	20240104	89900	-50.33	20240305	18960	135.50	20231031	2.79	N	101360	500	88 억		80569	N	N	665	N	00	N
16	20240927	100804	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44350	-50	5	-0.11	7735632850	174032	46.93	44850	45150	42800	57700	31100	44400	44449.51	0.45	0	8848	46433	45416	44583	43566	42733	45925	44075	89	13300	500	31080	50	1	17786114	7888	-62.82	6.35	12	0.98	-706.00	6985.00	71297	20240305	-37.80	15036	20231031	194.96	71297	-37.80	20240305	16377	170.81	20240104	89900	-50.67	20240305	18960	133.91	20231031	2.79	N	101360	500	88 억		80569	N	N	665	N	00	N
17	20240927	090806	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44150	-250	5	-0.56	1540578050	34521	9.31	44850	45150	44150	57700	31100	44400	44627.89	0.45	0	-4576	46433	45416	44583	43566	42733	45925	44075	89	13300	500	31080	50	1	17786114	7853	-62.54	6.32	12	0.19	-706.00	6985.00	71297	20240305	-38.08	15036	20231031	193.63	71297	-38.08	20240305	16377	169.59	20240104	89900	-50.89	20240305	18960	132.86	20231031	2.79	N	101360	500	88 억		80569	N	N	665	N	00	N
18	20240926	160750	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44400	-50	5	-0.11	16289577350	363714	73.05	44200	45600	43750	57700	31150	44450	44788.50	0.35	0	14098	46916	45682	44716	43482	42516	45200	43000	89	13250	500	31110	50	1	17786114	7897	-62.89	6.36	12	2.04	-706.00	6985.00	71297	20240305	-37.73	15036	20231031	195.29	71297	-37.73	20240305	16377	171.11	20240104	89900	-50.61	20240305	18960	134.18	20231031	2.84	N	101360	500	88 억		61505	N	N	623	N	00	N
19	20240926	150752	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44400	-50	5	-0.11	14993846500	334592	67.20	44200	45600	43750	57700	31150	44450	44812.36	0.35	0	11368	46916	45682	44716	43482	42516	45200	43000	89	13250	500	31110	50	1	17786114	7897	-62.89	6.36	12	1.88	-706.00	6985.00	71297	20240305	-37.73	15036	20231031	195.29	71297	-37.73	20240305	16377	171.11	20240104	89900	-50.61	20240305	18960	134.18	20231031	2.84	N	101360	500	88 억		61505	N	N	1394	N	00	N
20	20240926	140801	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44700	250	2	0.56	12163731000	270767	54.39	44200	45600	43750	57700	31150	44450	44923.29	0.35	0	9777	46916	45682	44716	43482	42516	45200	43000	89	13250	500	31110	50	1	17786114	7950	-63.31	6.40	12	1.52	-706.00	6985.00	71297	20240305	-37.30	15036	20231031	197.29	71297	-37.30	20240305	16377	172.94	20240104	89900	-50.28	20240305	18960	135.76	20231031	2.84	N	101360	500	88 억		61505	N	N	1394	N	00	N
21	20240926	130758	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44950	500	2	1.12	10774003550	239800	48.17	44200	45600	43750	57700	31150	44450	44929.18	0.35	0	9121	46916	45682	44716	43482	42516	45200	43000	89	13250	500	31110	50	1	17786114	7995	-63.67	6.44	12	1.35	-706.00	6985.00	71297	20240305	-36.95	15036	20231031	198.95	71297	-36.95	20240305	16377	174.47	20240104	89900	-50.00	20240305	18960	137.08	20231031	2.84	N	101360	500	88 억		61505	N	N	1394	N	00	N
22	20240926	120801	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44900	450	2	1.01	9248847850	205976	41.37	44200	45600	43750	57700	31150	44450	44902.61	0.35	0	311	46916	45682	44716	43482	42516	45200	43000	89	13250	500	31110	50	1	17786114	7986	-63.60	6.43	12	1.16	-706.00	6985.00	71297	20240305	-37.02	15036	20231031	198.62	71297	-37.02	20240305	16377	174.16	20240104	89900	-50.06	20240305	18960	136.81	20231031	2.84	N	101360	500	88 억		61505	N	N	1394	N	00	N
23	20240926	110759	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44600	150	2	0.34	8222250650	183057	36.77	44200	45600	43750	57700	31150	44450	44916.41	0.35	0	-3266	46916	45682	44716	43482	42516	45200	43000	89	13250	500	31110	50	1	17786114	7933	-63.17	6.39	12	1.03	-706.00	6985.00	71297	20240305	-37.44	15036	20231031	196.62	71297	-37.44	20240305	16377	172.33	20240104	89900	-50.39	20240305	18960	135.23	20231031	2.84	N	101360	500	88 억		61505	N	N	1394	N	00	N
24	20240926	100802	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44900	450	2	1.01	6463311750	143671	28.86	44200	45600	43750	57700	31150	44450	44987.00	0.35	0	-3752	46916	45682	44716	43482	42516	45200	43000	89	13250	500	31110	50	1	17786114	7986	-63.60	6.43	12	0.81	-706.00	6985.00	71297	20240305	-37.02	15036	20231031	198.62	71297	-37.02	20240305	16377	174.16	20240104	89900	-50.06	20240305	18960	136.81	20231031	2.84	N	101360	500	88 억		61505	N	N	1394	N	00	N
25	20240926	090758	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44700	250	2	0.56	1367179700	30799	6.19	44200	45000	43750	57700	31150	44450	44390.34	0.35	0	-3911	46916	45682	44716	43482	42516	45200	43000	89	13250	500	31110	50	1	17786114	7950	-63.31	6.40	12	0.17	-706.00	6985.00	71297	20240305	-37.30	15036	20231031	197.29	71297	-37.30	20240305	16377	172.94	20240104	89900	-50.28	20240305	18960	135.76	20231031	2.84	N	101360	500	88 억		61505	N	N	1394	N	00	N
26	20240925	160750	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44450	50	2	0.11	22098008050	492879	59.57	45050	45950	43750	57700	31100	44400	44834.98	0.42	0	-1762	47366	45882	43666	42182	39966	46625	42925	89	13300	500	31080	50	1	17786114	7906	-62.96	6.36	12	2.77	-706.00	6985.00	71297	20240305	-37.66	15036	20231031	195.62	71297	-37.66	20240305	16377	171.42	20240104	89900	-50.56	20240305	18960	134.44	20231031	2.78	N	101360	500	88 억		75064	N	N	1394	N	00	N
27	20240925	150756	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44650	250	2	0.56	20969509600	467565	56.51	45050	45950	43750	57700	31100	44400	44848.55	0.42	0	-9657	47366	45882	43666	42182	39966	46625	42925	89	13300	500	31080	50	1	17786114	7941	-63.24	6.39	12	2.63	-706.00	6985.00	71297	20240305	-37.37	15036	20231031	196.95	71297	-37.37	20240305	16377	172.64	20240104	89900	-50.33	20240305	18960	135.50	20231031	2.78	N	101360	500	88 억		75064	N	N	2928	N	00	N
28	20240925	140757	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45150	750	2	1.69	16861932550	376363	45.49	45050	45950	43750	57700	31100	44400	44802.56	0.42	0	-30257	47366	45882	43666	42182	39966	46625	42925	89	13300	500	31080	50	1	17786114	8030	-63.95	6.46	12	2.12	-706.00	6985.00	71297	20240305	-36.67	15036	20231031	200.28	71297	-36.67	20240305	16377	175.69	20240104	89900	-49.78	20240305	18960	138.13	20231031	2.78	N	101360	500	88 억		75064	N	N	2928	N	00	N
29	20240925	130756	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44700	300	2	0.68	14343218850	320508	38.74	45050	45950	43750	57700	31100	44400	44751.77	0.42	0	-36210	47366	45882	43666	42182	39966	46625	42925	89	13300	500	31080	50	1	17786114	7950	-63.31	6.40	12	1.80	-706.00	6985.00	71297	20240305	-37.30	15036	20231031	197.29	71297	-37.30	20240305	16377	172.94	20240104	89900	-50.28	20240305	18960	135.76	20231031	2.78	N	101360	500	88 억		75064	N	N	2928	N	00	N
30	20240925	120757	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44300	-100	5	-0.23	13814803400	308622	37.30	45050	45950	43750	57700	31100	44400	44763.13	0.42	0	-37651	47366	45882	43666	42182	39966	46625	42925	89	13300	500	31080	50	1	17786114	7879	-62.75	6.34	12	1.74	-706.00	6985.00	71297	20240305	-37.87	15036	20231031	194.63	71297	-37.87	20240305	16377	170.50	20240104	89900	-50.72	20240305	18960	133.65	20231031	2.78	N	101360	500	88 억		75064	N	N	2928	N	00	N
31	20240925	110754	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44550	150	2	0.34	12525965650	279687	33.81	45050	45950	43750	57700	31100	44400	44785.98	0.42	0	-37602	47366	45882	43666	42182	39966	46625	42925	89	13300	500	31080	50	1	17786114	7924	-63.10	6.38	12	1.57	-706.00	6985.00	71297	20240305	-37.51	15036	20231031	196.29	71297	-37.51	20240305	16377	172.03	20240104	89900	-50.44	20240305	18960	134.97	20231031	2.78	N	101360	500	88 억		75064	N	N	2928	N	00	N
32	20240925	100755	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44950	550	2	1.24	10388639200	231707	28.01	45050	45950	43750	57700	31100	44400	44835.68	0.42	0	-33261	47366	45882	43666	42182	39966	46625	42925	89	13300	500	31080	50	1	17786114	7995	-63.67	6.44	12	1.30	-706.00	6985.00	71297	20240305	-36.95	15036	20231031	198.95	71297	-36.95	20240305	16377	174.47	20240104	89900	-50.00	20240305	18960	137.08	20231031	2.78	N	101360	500	88 억		75064	N	N	2928	N	00	N
33	20240925	090759	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44100	-300	5	-0.68	2824794200	63116	7.63	45050	45200	44050	57700	31100	44400	44756.91	0.42	0	-28002	47366	45882	43666	42182	39966	46625	42925	89	13300	500	31080	50	1	17786114	7844	-62.46	6.31	12	0.35	-706.00	6985.00	71297	20240305	-38.15	15036	20231031	193.30	71297	-38.15	20240305	16377	169.28	20240104	89900	-50.95	20240305	18960	132.59	20231031	2.78	N	101360	500	88 억		75064	N	N	2928	N	00	N
34	20240924	160749	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44400	2950	2	7.12	35967533400	818373	157.44	41450	45150	41450	53800	29050	41450	43949.49	0.00	0	152009	44916	43182	41366	39632	37816	44050	40500	89	12350	500	29010	50	1	17786114	7897	-62.89	6.36	12	4.60	-706.00	6985.00	71297	20240305	-37.73	15036	20231031	195.29	71297	-37.73	20240305	16377	171.11	20240104	89900	-50.61	20240305	18960	134.18	20231031	2.61	N	101360	500	88 억		0	N	N	2899	N	00	N
35	20240924	150752	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44600	3150	2	7.60	34921590200	794857	152.92	41450	45150	41450	53800	29050	41450	43934.47	0.00	0	145831	44916	43182	41366	39632	37816	44050	40500	89	12350	500	29010	50	1	17786114	7933	-63.17	6.39	12	4.47	-706.00	6985.00	71297	20240305	-37.44	15036	20231031	196.62	71297	-37.44	20240305	16377	172.33	20240104	89900	-50.39	20240305	18960	135.23	20231031	2.61	N	101360	500	88 억		0	N	N	1076	N	00	N
36	20240924	140746	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44700	3250	2	7.84	32716680200	745348	143.39	41450	45150	41450	53800	29050	41450	43894.54	0.00	0	144533	44916	43182	41366	39632	37816	44050	40500	89	12350	500	29010	50	1	17786114	7950	-63.31	6.40	12	4.19	-706.00	6985.00	71297	20240305	-37.30	15036	20231031	197.29	71297	-37.30	20240305	16377	172.94	20240104	89900	-50.28	20240305	18960	135.76	20231031	2.61	N	101360	500	88 억		0	N	N	1076	N	00	N
37	20240924	130750	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44450	3000	2	7.24	29941250200	682985	131.39	41450	45150	41450	53800	29050	41450	43838.85	0.00	0	123611	44916	43182	41366	39632	37816	44050	40500	89	12350	500	29010	50	1	17786114	7906	-62.96	6.36	12	3.84	-706.00	6985.00	71297	20240305	-37.66	15036	20231031	195.62	71297	-37.66	20240305	16377	171.42	20240104	89900	-50.56	20240305	18960	134.44	20231031	2.61	N	101360	500	88 억		0	N	N	1076	N	00	N
38	20240924	120744	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44000	2550	2	6.15	27985625600	638800	122.89	41450	45150	41450	53800	29050	41450	43809.72	0.00	0	99975	44916	43182	41366	39632	37816	44050	40500	89	12350	500	29010	50	1	17786114	7826	-62.32	6.30	12	3.59	-706.00	6985.00	71297	20240305	-38.29	15036	20231031	192.63	71297	-38.29	20240305	16377	168.67	20240104	89900	-51.06	20240305	18960	132.07	20231031	2.61	N	101360	500	88 억		0	N	N	1076	N	00	N
39	20240924	110751	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44500	3050	2	7.36	25462523450	581701	111.91	41450	45150	41450	53800	29050	41450	43772.57	0.00	0	91992	44916	43182	41366	39632	37816	44050	40500	89	12350	500	29010	50	1	17786114	7915	-63.03	6.37	12	3.27	-706.00	6985.00	71297	20240305	-37.59	15036	20231031	195.96	71297	-37.59	20240305	16377	171.72	20240104	89900	-50.50	20240305	18960	134.70	20231031	2.61	N	101360	500	88 억		0	N	N	1076	N	00	N
40	20240924	100750	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44250	2800	2	6.76	14791941950	342043	65.80	41450	44400	41450	53800	29050	41450	43245.91	0.00	0	57523	44916	43182	41366	39632	37816	44050	40500	89	12350	500	29010	50	1	17786114	7870	-62.68	6.34	12	1.92	-706.00	6985.00	71297	20240305	-37.94	15036	20231031	194.29	71297	-37.94	20240305	16377	170.20	20240104	89900	-50.78	20240305	18960	133.39	20231031	2.61	N	101360	500	88 억		0	N	N	1076	N	00	N
41	20240924	090752	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42350	900	2	2.17	1715904300	40701	7.83	41450	42500	41450	53800	29050	41450	42158.97	0.00	0	-4960	44916	43182	41366	39632	37816	44050	40500	89	12350	500	29010	50	1	17786114	7532	-59.99	6.06	12	0.23	-706.00	6985.00	71297	20240305	-40.60	15036	20231031	181.66	71297	-40.60	20240305	16377	158.59	20240104	89900	-52.89	20240305	18960	123.36	20231031	2.61	N	101360	500	88 억		0	N	N	1076	N	00	N
42	20240923	160747	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41450	900	2	2.22	21577808150	516464	97.37	40400	43100	39550	52700	28400	40550	41780.32	0.00	0	-13929	42450	41500	40250	39300	38050	41975	39775	89	12150	500	28380	50	1	17786114	7372	-58.71	5.93	12	2.90	-706.00	6985.00	71297	20240305	-41.86	15036	20231031	175.67	71297	-41.86	20240305	16377	153.10	20240104	89900	-53.89	20240305	18960	118.62	20231031	2.45	N	101360	500	88 억		0	N	N	1074	N	00	N
43	20240923	150750	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41800	1250	2	3.08	20824963550	498380	93.96	40400	43100	39550	52700	28400	40550	41785.49	0.00	0	-12786	42450	41500	40250	39300	38050	41975	39775	89	12150	500	28380	50	1	17786114	7435	-59.21	5.98	12	2.80	-706.00	6985.00	71297	20240305	-41.37	15036	20231031	178.00	71297	-41.37	20240305	16377	155.24	20240104	89900	-53.50	20240305	18960	120.46	20231031	2.45	N	101360	500	88 억		0	N	N	4005	N	00	N
44	20240923	140755	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41850	1300	2	3.21	19539669150	467719	88.18	40400	43100	39550	52700	28400	40550	41776.71	0.00	0	-5510	42450	41500	40250	39300	38050	41975	39775	89	12150	500	28380	50	1	17786114	7443	-59.28	5.99	12	2.63	-706.00	6985.00	71297	20240305	-41.30	15036	20231031	178.33	71297	-41.30	20240305	16377	155.54	20240104	89900	-53.45	20240305	18960	120.73	20231031	2.45	N	101360	500	88 억		0	N	N	4005	N	00	N
45	20240923	130749	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41300	750	2	1.85	17763853700	425275	80.18	40400	43100	39550	52700	28400	40550	41770.49	0.00	0	-11375	42450	41500	40250	39300	38050	41975	39775	89	12150	500	28380	50	1	17786114	7346	-58.50	5.91	12	2.39	-706.00	6985.00	71297	20240305	-42.07	15036	20231031	174.67	71297	-42.07	20240305	16377	152.18	20240104	89900	-54.06	20240305	18960	117.83	20231031	2.45	N	101360	500	88 억		0	N	N	4005	N	00	N
46	20240923	120749	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41300	750	2	1.85	16976114850	406249	76.59	40400	43100	39550	52700	28400	40550	41787.69	0.00	0	-3234	42450	41500	40250	39300	38050	41975	39775	89	12150	500	28380	50	1	17786114	7346	-58.50	5.91	12	2.28	-706.00	6985.00	71297	20240305	-42.07	15036	20231031	174.67	71297	-42.07	20240305	16377	152.18	20240104	89900	-54.06	20240305	18960	117.83	20231031	2.45	N	101360	500	88 억		0	N	N	4005	N	00	N
47	20240923	110750	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41550	1000	2	2.47	15576788250	372328	70.19	40400	43100	39550	52700	28400	40550	41836.45	0.00	0	2090	42450	41500	40250	39300	38050	41975	39775	89	12150	500	28380	50	1	17786114	7390	-58.85	5.95	12	2.09	-706.00	6985.00	71297	20240305	-41.72	15036	20231031	176.34	71297	-41.72	20240305	16377	153.71	20240104	89900	-53.78	20240305	18960	119.15	20231031	2.45	N	101360	500	88 억		0	N	N	4005	N	00	N
48	20240923	100749	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42450	1900	2	4.69	12726903100	304364	57.38	40400	43100	39550	52700	28400	40550	41815.05	0.00	0	967	42450	41500	40250	39300	38050	41975	39775	89	12150	500	28380	50	1	17786114	7550	-60.13	6.08	12	1.71	-706.00	6985.00	71297	20240305	-40.46	15036	20231031	182.32	71297	-40.46	20240305	16377	159.20	20240104	89900	-52.78	20240305	18960	123.89	20231031	2.45	N	101360	500	88 억		0	N	N	4005	N	00	N
49	20240923	090749	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40000	-550	5	-1.36	1381172550	34526	6.51	40400	40550	39550	52700	28400	40550	40002.67	0.00	0	995	42450	41500	40250	39300	38050	41975	39775	89	12150	500	28380	50	1	17786114	7114	-56.66	5.73	12	0.19	-706.00	6985.00	71297	20240305	-43.90	15036	20231031	166.03	71297	-43.90	20240305	16377	144.24	20240104	89900	-55.51	20240305	18960	110.97	20231031	2.45	N	101360	500	88 억		0	N	N	4005	N	00	N
50	20240913	160711	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36000	2000	2	5.88	19426336400	548565	86.76	34750	36500	34000	44200	23800	34000	35411.76	0.00	0	-50009	35766	34882	34116	33232	32466	34500	32850	89	10200	500	23800	50	1	17786114	6403	-50.99	5.15	12	3.08	-706.00	6985.00	71297	20240305	-49.51	15036	20231031	139.43	71297	-49.51	20240305	16377	119.82	20240104	89900	-59.96	20240305	18960	89.87	20231031	2.42	N	101360	500	88 억		0	N	N	3591	N	00	N
51	20240913	150718	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35700	1700	2	5.00	17537271800	495949	78.44	34750	36500	34000	44200	23800	34000	35361.04	0.00	0	-57814	35766	34882	34116	33232	32466	34500	32850	89	10200	500	23800	50	1	17786114	6350	-50.57	5.11	12	2.79	-706.00	6985.00	71297	20240305	-49.93	15036	20231031	137.43	71297	-49.93	20240305	16377	117.99	20240104	89900	-60.29	20240305	18960	88.29	20231031	2.42	N	101360	500	88 억		0	N	N	11548	N	00	N
52	20240913	140720	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35100	1100	2	3.24	15787858750	446637	70.64	34750	36500	34000	44200	23800	34000	35348.30	0.00	0	-63989	35766	34882	34116	33232	32466	34500	32850	89	10200	500	23800	50	1	17786114	6243	-49.72	5.03	12	2.51	-706.00	6985.00	71297	20240305	-50.77	15036	20231031	133.44	71297	-50.77	20240305	16377	114.32	20240104	89900	-60.96	20240305	18960	85.13	20231031	2.42	N	101360	500	88 억		0	N	N	11548	N	00	N
53	20240913	130717	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35000	1000	2	2.94	14799320500	418487	66.19	34750	36500	34000	44200	23800	34000	35363.87	0.00	0	-62474	35766	34882	34116	33232	32466	34500	32850	89	10200	500	23800	50	1	17786114	6225	-49.58	5.01	12	2.35	-706.00	6985.00	71297	20240305	-50.91	15036	20231031	132.77	71297	-50.91	20240305	16377	113.71	20240104	89900	-61.07	20240305	18960	84.60	20231031	2.42	N	101360	500	88 억		0	N	N	11548	N	00	N
54	20240913	120717	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34550	550	2	1.62	13845863600	391133	61.86	34750	36500	34000	44200	23800	34000	35399.37	0.00	0	-46780	35766	34882	34116	33232	32466	34500	32850	89	10200	500	23800	50	1	17786114	6145	-48.94	4.95	12	2.20	-706.00	6985.00	71297	20240305	-51.54	15036	20231031	129.78	71297	-51.54	20240305	16377	110.97	20240104	89900	-61.57	20240305	18960	82.23	20231031	2.42	N	101360	500	88 억		0	N	N	11548	N	00	N
55	20240913	110716	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35100	1100	2	3.24	12136143500	341875	54.07	34750	36500	34000	44200	23800	34000	35498.77	0.00	0	-45437	35766	34882	34116	33232	32466	34500	32850	89	10200	500	23800	50	1	17786114	6243	-49.72	5.03	12	1.92	-706.00	6985.00	71297	20240305	-50.77	15036	20231031	133.44	71297	-50.77	20240305	16377	114.32	20240104	89900	-60.96	20240305	18960	85.13	20231031	2.42	N	101360	500	88 억		0	N	N	11548	N	00	N
56	20240913	100720	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35650	1650	2	4.85	9996993500	281485	44.52	34750	36500	34000	44200	23800	34000	35515.19	0.00	0	-37062	35766	34882	34116	33232	32466	34500	32850	89	10200	500	23800	50	1	17786114	6341	-50.50	5.10	12	1.58	-706.00	6985.00	71297	20240305	-50.00	15036	20231031	137.10	71297	-50.00	20240305	16377	117.68	20240104	89900	-60.34	20240305	18960	88.03	20231031	2.42	N	101360	500	88 억		0	N	N	11548	N	00	N
57	20240913	090722	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34500	500	2	1.47	680649400	19700	3.12	34750	34750	34300	44200	23800	34000	34550.73	0.00	0	-9290	35766	34882	34116	33232	32466	34500	32850	89	10200	500	23800	50	1	17786114	6136	-48.87	4.94	12	0.11	-706.00	6985.00	71297	20240305	-51.61	15036	20231031	129.45	71297	-51.61	20240305	16377	110.66	20240104	89900	-61.62	20240305	18960	81.96	20231031	2.42	N	101360	500	88 억		0	N	N	11548	N	00	N
58	20240912	160706	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34000	400	2	1.19	21583338300	629971	188.90	34200	35000	33350	43650	23550	33600	34261.66	1.35	0	90010	34733	34166	33583	33016	32433	34450	33300	89	10050	500	23520	50	1	17786114	6047	-48.16	4.87	12	3.54	-706.00	6985.00	71297	20240305	-52.31	15036	20231031	126.12	71297	-52.31	20240305	16377	107.61	20240104	89900	-62.18	20240305	18960	79.32	20231031	2.42	N	101360	500	88 억		239231	N	N	10844	N	00	N
59	20240912	150715	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34400	800	2	2.38	15056783600	438303	131.43	34200	35000	33350	43650	23550	33600	34352.45	1.35	0	59732	34733	34166	33583	33016	32433	34450	33300	89	10050	500	23520	50	1	17786114	6118	-48.73	4.92	12	2.46	-706.00	6985.00	71297	20240305	-51.75	15036	20231031	128.78	71297	-51.75	20240305	16377	110.05	20240104	89900	-61.74	20240305	18960	81.43	20231031	2.42	N	101360	500	88 억		239231	N	N	446	N	00	N
60	20240912	140718	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34650	1050	2	3.12	8974465050	263252	78.94	34200	34950	33350	43650	23550	33600	34090.78	1.35	0	18067	34733	34166	33583	33016	32433	34450	33300	89	10050	500	23520	50	1	17786114	6163	-49.08	4.96	12	1.48	-706.00	6985.00	71297	20240305	-51.40	15036	20231031	130.45	71297	-51.40	20240305	16377	111.58	20240104	89900	-61.46	20240305	18960	82.75	20231031	2.42	N	101360	500	88 억		239231	N	N	446	N	00	N
61	20240912	130714	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33500	-100	5	-0.30	7105426000	208526	62.53	34200	34950	33400	43650	23550	33600	34074.53	1.35	0	-1667	34733	34166	33583	33016	32433	34450	33300	89	10050	500	23520	50	1	17786114	5958	-47.45	4.80	12	1.17	-706.00	6985.00	71297	20240305	-53.01	15036	20231031	122.80	71297	-53.01	20240305	16377	104.56	20240104	89900	-62.74	20240305	18960	76.69	20231031	2.42	N	101360	500	88 억		239231	N	N	446	N	00	N
62	20240912	120713	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33700	100	2	0.30	6146823250	179995	53.97	34200	34950	33400	43650	23550	33600	34149.97	1.35	0	224	34733	34166	33583	33016	32433	34450	33300	89	10050	500	23520	50	1	17786114	5994	-47.73	4.82	12	1.01	-706.00	6985.00	71297	20240305	-52.73	15036	20231031	124.13	71297	-52.73	20240305	16377	105.78	20240104	89900	-62.51	20240305	18960	77.74	20231031	2.42	N	101360	500	88 억		239231	N	N	446	N	00	N
63	20240912	110711	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33900	300	2	0.89	5318938150	155540	46.64	34200	34950	33400	43650	23550	33600	34196.59	1.35	0	2794	34733	34166	33583	33016	32433	34450	33300	89	10050	500	23520	50	1	17786114	6029	-48.02	4.85	12	0.87	-706.00	6985.00	71297	20240305	-52.45	15036	20231031	125.46	71297	-52.45	20240305	16377	107.00	20240104	89900	-62.29	20240305	18960	78.80	20231031	2.42	N	101360	500	88 억		239231	N	N	446	N	00	N
64	20240912	100713	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34200	600	2	1.79	4400523350	128616	38.57	34200	34950	33400	43650	23550	33600	34214.43	1.35	0	-382	34733	34166	33583	33016	32433	34450	33300	89	10050	500	23520	50	1	17786114	6083	-48.44	4.90	12	0.72	-706.00	6985.00	71297	20240305	-52.03	15036	20231031	127.45	71297	-52.03	20240305	16377	108.83	20240104	89900	-61.96	20240305	18960	80.38	20231031	2.42	N	101360	500	88 억		239231	N	N	446	N	00	N
65	20240912	090713	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33700	100	2	0.30	764533250	22568	6.77	34200	34200	33400	43650	23550	33600	33876.87	1.35	0	-8150	34733	34166	33583	33016	32433	34450	33300	89	10050	500	23520	50	1	17786114	5994	-47.73	4.82	12	0.13	-706.00	6985.00	71297	20240305	-52.73	15036	20231031	124.13	71297	-52.73	20240305	16377	105.78	20240104	89900	-62.51	20240305	18960	77.74	20231031	2.42	N	101360	500	88 억		239231	N	N	446	N	00	N
66	20240911	160658	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33600	750	2	2.28	11134270900	329930	136.65	33350	34150	33000	42700	23000	32850	33748.26	1.22	0	19030	34283	33566	32983	32266	31683	33925	32625	89	9850	500	22990	50	1	17786114	5976	-47.59	4.81	12	1.85	-706.00	6985.00	71297	20240305	-52.87	15036	20231031	123.46	71297	-52.87	20240305	16377	105.17	20240104	89900	-62.63	20240305	18960	77.22	20231031	2.55	N	101360	500	88 억		216426	N	N	446	N	00	N
67	20240911	150703	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33550	700	2	2.13	10770739200	319096	132.17	33350	34150	33000	42700	23000	32850	33754.77	1.22	0	17207	34283	33566	32983	32266	31683	33925	32625	89	9850	500	22990	50	1	17786114	5967	-47.52	4.80	12	1.79	-706.00	6985.00	71297	20240305	-52.94	15036	20231031	123.13	71297	-52.94	20240305	16377	104.86	20240104	89900	-62.68	20240305	18960	76.95	20231031	2.55	N	101360	500	88 억		216426	N	N	816	N	00	N
68	20240911	140702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33850	1000	2	3.04	9309122350	275550	114.13	33350	34150	33000	42700	23000	32850	33784.80	1.22	0	23556	34283	33566	32983	32266	31683	33925	32625	89	9850	500	22990	50	1	17786114	6021	-47.95	4.85	12	1.55	-706.00	6985.00	71297	20240305	-52.52	15036	20231031	125.13	71297	-52.52	20240305	16377	106.69	20240104	89900	-62.35	20240305	18960	78.53	20231031	2.55	N	101360	500	88 억		216426	N	N	816	N	00	N
69	20240911	130700	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33850	1000	2	3.04	8018248200	237546	98.39	33350	34150	33000	42700	23000	32850	33755.65	1.22	0	16067	34283	33566	32983	32266	31683	33925	32625	89	9850	500	22990	50	1	17786114	6021	-47.95	4.85	12	1.34	-706.00	6985.00	71297	20240305	-52.52	15036	20231031	125.13	71297	-52.52	20240305	16377	106.69	20240104	89900	-62.35	20240305	18960	78.53	20231031	2.55	N	101360	500	88 억		216426	N	N	816	N	00	N
70	20240911	120706	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33800	950	2	2.89	7344378750	217649	90.15	33350	34150	33000	42700	23000	32850	33745.38	1.22	0	18635	34283	33566	32983	32266	31683	33925	32625	89	9850	500	22990	50	1	17786114	6012	-47.88	4.84	12	1.22	-706.00	6985.00	71297	20240305	-52.59	15036	20231031	124.79	71297	-52.59	20240305	16377	106.39	20240104	89900	-62.40	20240305	18960	78.27	20231031	2.55	N	101360	500	88 억		216426	N	N	816	N	00	N
71	20240911	110656	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33600	750	2	2.28	5784218650	171647	71.09	33350	34150	33000	42700	23000	32850	33699.82	1.22	0	19976	34283	33566	32983	32266	31683	33925	32625	89	9850	500	22990	50	1	17786114	5976	-47.59	4.81	12	0.97	-706.00	6985.00	71297	20240305	-52.87	15036	20231031	123.46	71297	-52.87	20240305	16377	105.17	20240104	89900	-62.63	20240305	18960	77.22	20231031	2.55	N	101360	500	88 억		216426	N	N	816	N	00	N
72	20240911	100655	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34100	1250	2	3.81	4174918100	123997	51.36	33350	34150	33000	42700	23000	32850	33671.50	1.22	0	17577	34283	33566	32983	32266	31683	33925	32625	89	9850	500	22990	50	1	17786114	6065	-48.30	4.88	12	0.70	-706.00	6985.00	71297	20240305	-52.17	15036	20231031	126.79	71297	-52.17	20240305	16377	108.22	20240104	89900	-62.07	20240305	18960	79.85	20231031	2.55	N	101360	500	88 억		216426	N	N	816	N	00	N
73	20240911	090708	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33300	450	2	1.37	1074821850	32037	13.27	33350	33800	33250	42700	23000	32850	33556.00	1.22	0	-8717	34283	33566	32983	32266	31683	33925	32625	89	9850	500	22990	50	1	17786114	5923	-47.17	4.77	12	0.18	-706.00	6985.00	71297	20240305	-53.29	15036	20231031	121.47	71297	-53.29	20240305	16377	103.33	20240104	89900	-62.96	20240305	18960	75.63	20231031	2.55	N	101360	500	88 억		216426	N	N	816	N	00	N
74	20240910	160659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32850	100	2	0.31	7897005550	239791	44.22	32750	33700	32400	42550	22950	32750	32933.02	1.16	0	1789	36550	34650	31650	29750	26750	35600	30700	89	9800	500	22920	50	1	17786114	5843	-46.53	4.70	12	1.35	-706.00	6985.00	71297	20240305	-53.93	15036	20231031	118.48	71297	-53.93	20240305	16377	100.59	20240104	89900	-63.46	20240305	18960	73.26	20231031	2.52	N	101360	500	88 억		205528	N	N	816	N	00	N
75	20240910	150704	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32650	-100	5	-0.31	7567157550	229720	42.37	32750	33700	32400	42550	22950	32750	32940.79	1.16	0	3220	36550	34650	31650	29750	26750	35600	30700	89	9800	500	22920	50	1	17786114	5807	-46.25	4.67	12	1.29	-706.00	6985.00	71297	20240305	-54.21	15036	20231031	117.15	71297	-54.21	20240305	16377	99.36	20240104	89900	-63.68	20240305	18960	72.20	20231031	2.52	N	101360	500	88 억		205528	N	N	1	N	00	N
76	20240910	140659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32750	0	3	0.00	6996037450	212290	39.15	32750	33700	32400	42550	22950	32750	32955.10	1.16	0	2998	36550	34650	31650	29750	26750	35600	30700	89	9800	500	22920	50	1	17786114	5825	-46.39	4.69	12	1.19	-706.00	6985.00	71297	20240305	-54.07	15036	20231031	117.81	71297	-54.07	20240305	16377	99.98	20240104	89900	-63.57	20240305	18960	72.73	20231031	2.52	N	101360	500	88 억		205528	N	N	1	N	00	N
77	20240910	130657	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32800	50	2	0.15	6291143900	190740	35.18	32750	33700	32400	42550	22950	32750	32982.82	1.16	0	1993	36550	34650	31650	29750	26750	35600	30700	89	9800	500	22920	50	1	17786114	5834	-46.46	4.70	12	1.07	-706.00	6985.00	71297	20240305	-54.00	15036	20231031	118.14	71297	-54.00	20240305	16377	100.28	20240104	89900	-63.52	20240305	18960	73.00	20231031	2.52	N	101360	500	88 억		205528	N	N	1	N	00	N
78	20240910	120658	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32900	150	2	0.46	5585990350	169342	31.23	32750	33700	32400	42550	22950	32750	32986.44	1.16	0	-558	36550	34650	31650	29750	26750	35600	30700	89	9800	500	22920	50	1	17786114	5852	-46.60	4.71	12	0.95	-706.00	6985.00	71297	20240305	-53.86	15036	20231031	118.81	71297	-53.86	20240305	16377	100.89	20240104	89900	-63.40	20240305	18960	73.52	20231031	2.52	N	101360	500	88 억		205528	N	N	1	N	00	N
79	20240910	110657	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33100	350	2	1.07	4945947800	149936	27.65	32750	33700	32400	42550	22950	32750	32987.06	1.16	0	-1024	36550	34650	31650	29750	26750	35600	30700	89	9800	500	22920	50	1	17786114	5887	-46.88	4.74	12	0.84	-706.00	6985.00	71297	20240305	-53.57	15036	20231031	120.14	71297	-53.57	20240305	16377	102.11	20240104	89900	-63.18	20240305	18960	74.58	20231031	2.52	N	101360	500	88 억		205528	N	N	1	N	00	N
80	20240910	100701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33250	500	2	1.53	3854070450	117017	21.58	32750	33700	32400	42550	22950	32750	32935.99	1.16	0	-894	36550	34650	31650	29750	26750	35600	30700	89	9800	500	22920	50	1	17786114	5914	-47.10	4.76	12	0.66	-706.00	6985.00	71297	20240305	-53.36	15036	20231031	121.14	71297	-53.36	20240305	16377	103.03	20240104	89900	-63.01	20240305	18960	75.37	20231031	2.52	N	101360	500	88 억		205528	N	N	1	N	00	N
81	20240910	090659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32800	50	2	0.15	1204087650	36263	6.69	32750	33700	32700	42550	22950	32750	33204.30	1.16	0	-7971	36550	34650	31650	29750	26750	35600	30700	89	9800	500	22920	50	1	17786114	5834	-46.46	4.70	12	0.20	-706.00	6985.00	71297	20240305	-54.00	15036	20231031	118.14	71297	-54.00	20240305	16377	100.28	20240104	89900	-63.52	20240305	18960	73.00	20231031	2.52	N	101360	500	88 억		205528	N	N	1	N	00	N
82	20240909	160645	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32750	2750	2	9.17	17117526700	537983	128.53	29100	33550	28650	39000	21000	30000	31816.56	0.38	0	147271	33266	31632	30766	29132	28266	31200	28700	89	9000	500	21000	50	1	17786114	5825	-46.39	4.69	12	3.02	-706.00	6985.00	71297	20240305	-54.07	15036	20231031	117.81	71297	-54.07	20240305	16377	99.98	20240104	89900	-63.57	20240305	18960	72.73	20231031	2.63	N	101360	500	88 억		67047	N	N	1	N	00	N
83	20240909	150651	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32750	2750	2	9.17	16534027750	520151	124.27	29100	33550	28650	39000	21000	30000	31786.98	0.38	0	140909	33266	31632	30766	29132	28266	31200	28700	89	9000	500	21000	50	1	17786114	5825	-46.39	4.69	12	2.92	-706.00	6985.00	71297	20240305	-54.07	15036	20231031	117.81	71297	-54.07	20240305	16377	99.98	20240104	89900	-63.57	20240305	18960	72.73	20231031	2.63	N	101360	500	88 억		67047	N	N	0	N	00	N
84	20240909	140653	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32750	2750	2	9.17	15249400200	481163	114.95	29100	33550	28650	39000	21000	30000	31692.79	0.38	0	123962	33266	31632	30766	29132	28266	31200	28700	89	9000	500	21000	50	1	17786114	5825	-46.39	4.69	12	2.71	-706.00	6985.00	71297	20240305	-54.07	15036	20231031	117.81	71297	-54.07	20240305	16377	99.98	20240104	89900	-63.57	20240305	18960	72.73	20231031	2.63	N	101360	500	88 억		67047	N	N	0	N	00	N
85	20240909	130650	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32650	2650	2	8.83	12529501600	399039	95.33	29100	33200	28650	39000	21000	30000	31399.19	0.38	0	95246	33266	31632	30766	29132	28266	31200	28700	89	9000	500	21000	50	1	17786114	5807	-46.25	4.67	12	2.24	-706.00	6985.00	71297	20240305	-54.21	15036	20231031	117.15	71297	-54.21	20240305	16377	99.36	20240104	89900	-63.68	20240305	18960	72.20	20231031	2.63	N	101360	500	88 억		67047	N	N	0	N	00	N
86	20240909	120648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32550	2550	2	8.50	10014893000	322343	77.01	29100	32850	28650	39000	21000	30000	31069.06	0.38	0	74910	33266	31632	30766	29132	28266	31200	28700	89	9000	500	21000	50	1	17786114	5789	-46.10	4.66	12	1.81	-706.00	6985.00	71297	20240305	-54.35	15036	20231031	116.48	71297	-54.35	20240305	16377	98.75	20240104	89900	-63.79	20240305	18960	71.68	20231031	2.63	N	101360	500	88 억		67047	N	N	0	N	00	N
87	20240909	110648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31350	1350	2	4.50	7253764300	236493	56.50	29100	31500	28650	39000	21000	30000	30672.22	0.38	0	60847	33266	31632	30766	29132	28266	31200	28700	89	9000	500	21000	50	1	17786114	5576	-44.41	4.49	12	1.33	-706.00	6985.00	71297	20240305	-56.03	15036	20231031	108.50	71297	-56.03	20240305	16377	91.43	20240104	89900	-65.13	20240305	18960	65.35	20231031	2.63	N	101360	500	88 억		67047	N	N	0	N	00	N
88	20240909	100652	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31100	1100	2	3.67	5759070450	188718	45.09	29100	31500	28650	39000	21000	30000	30516.81	0.38	0	43843	33266	31632	30766	29132	28266	31200	28700	89	9000	500	21000	50	1	17786114	5531	-44.05	4.45	12	1.06	-706.00	6985.00	71297	20240305	-56.38	15036	20231031	106.84	71297	-56.38	20240305	16377	89.90	20240104	89900	-65.41	20240305	18960	64.03	20231031	2.63	N	101360	500	88 억		67047	N	N	0	N	00	N
89	20240909	090646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29400	-600	5	-2.00	957710550	32748	7.82	29100	29650	28650	39000	21000	30000	29244.86	0.38	0	15875	33266	31632	30766	29132	28266	31200	28700	89	9000	500	21000	50	1	17786114	5229	-41.64	4.21	12	0.18	-706.00	6985.00	71297	20240305	-58.76	15036	20231031	95.53	71297	-58.76	20240305	16377	79.52	20240104	89900	-67.30	20240305	18960	55.06	20231031	2.63	N	101360	500	88 억		67047	N	N	0	N	00	N
90	20240906	160638	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30000	-2100	5	-6.54	12576357600	412271	135.32	32200	32400	29900	41700	22500	32100	30505.58	0.94	0	-95651	33566	32832	32066	31332	30566	33200	31700	89	9600	500	22470	50	1	17786114	5336	-42.49	4.29	12	2.32	-706.00	6985.00	71297	20240305	-57.92	15036	20231031	99.52	71297	-57.92	20240305	16377	83.18	20240104	89900	-66.63	20240305	18960	58.23	20231031	2.74	N	101360	500	88 억		167944	N	N	1630	N	00	N
91	20240906	150649	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30100	-2000	5	-6.23	11857747550	388329	127.46	32200	32400	29900	41700	22500	32100	30535.31	0.94	0	-91444	33566	32832	32066	31332	30566	33200	31700	89	9600	500	22470	50	1	17786114	5354	-42.63	4.31	12	2.18	-706.00	6985.00	71297	20240305	-57.78	15036	20231031	100.19	71297	-57.78	20240305	16377	83.79	20240104	89900	-66.52	20240305	18960	58.76	20231031	2.74	N	101360	500	88 억		167944	N	N	1630	N	00	N
92	20240906	140652	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30200	-1900	5	-5.92	9062055450	295376	96.95	32200	32400	29900	41700	22500	32100	30679.73	0.94	0	-77836	33566	32832	32066	31332	30566	33200	31700	89	9600	500	22470	50	1	17786114	5371	-42.78	4.32	12	1.66	-706.00	6985.00	71297	20240305	-57.64	15036	20231031	100.85	71297	-57.64	20240305	16377	84.40	20240104	89900	-66.41	20240305	18960	59.28	20231031	2.74	N	101360	500	88 억		167944	N	N	1630	N	00	N
93	20240906	130648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30150	-1950	5	-6.07	7708932950	250462	82.21	32200	32400	30150	41700	22500	32100	30778.85	0.94	0	-51476	33566	32832	32066	31332	30566	33200	31700	89	9600	500	22470	50	1	17786114	5363	-42.71	4.32	12	1.41	-706.00	6985.00	71297	20240305	-57.71	15036	20231031	100.52	71297	-57.71	20240305	16377	84.10	20240104	89900	-66.46	20240305	18960	59.02	20231031	2.74	N	101360	500	88 억		167944	N	N	1630	N	00	N
94	20240906	120649	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30550	-1550	5	-4.83	6525581100	211463	69.41	32200	32400	30250	41700	22500	32100	30859.21	0.94	0	-42780	33566	32832	32066	31332	30566	33200	31700	89	9600	500	22470	50	1	17786114	5434	-43.27	4.37	12	1.19	-706.00	6985.00	71297	20240305	-57.15	15036	20231031	103.18	71297	-57.15	20240305	16377	86.54	20240104	89900	-66.02	20240305	18960	61.13	20231031	2.74	N	101360	500	88 억		167944	N	N	1630	N	00	N
95	20240906	110651	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30850	-1250	5	-3.89	5547639000	179426	58.89	32200	32400	30250	41700	22500	32100	30918.81	0.94	0	-32392	33566	32832	32066	31332	30566	33200	31700	89	9600	500	22470	50	1	17786114	5487	-43.70	4.42	12	1.01	-706.00	6985.00	71297	20240305	-56.73	15036	20231031	105.17	71297	-56.73	20240305	16377	88.37	20240104	89900	-65.68	20240305	18960	62.71	20231031	2.74	N	101360	500	88 억		167944	N	N	1630	N	00	N
96	20240906	100646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30350	-1750	5	-5.45	4277319200	137834	45.24	32200	32400	30250	41700	22500	32100	31032.40	0.94	0	-21102	33566	32832	32066	31332	30566	33200	31700	89	9600	500	22470	50	1	17786114	5398	-42.99	4.35	12	0.77	-706.00	6985.00	71297	20240305	-57.43	15036	20231031	101.85	71297	-57.43	20240305	16377	85.32	20240104	89900	-66.24	20240305	18960	60.07	20231031	2.74	N	101360	500	88 억		167944	N	N	1630	N	00	N
97	20240906	090650	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31950	-150	5	-0.47	613352750	19118	6.28	32200	32400	31800	41700	22500	32100	32082.47	0.94	0	-714	33566	32832	32066	31332	30566	33200	31700	89	9600	500	22470	50	1	17786114	5683	-45.25	4.57	12	0.11	-706.00	6985.00	71297	20240305	-55.19	15036	20231031	112.49	71297	-55.19	20240305	16377	95.09	20240104	89900	-64.46	20240305	18960	68.51	20231031	2.74	N	101360	500	88 억		167944	N	N	1630	N	00	N
98	20240905	160638	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32100	800	2	2.56	9632422000	301509	88.99	31750	32800	31300	40650	21950	31300	31947.26	0.67	0	26296	32966	32132	31616	30782	30266	31875	30525	89	9350	500	21910	50	1	17786114	5709	-45.47	4.60	12	1.70	-706.00	6985.00	71297	20240305	-54.98	15036	20231031	113.49	71297	-54.98	20240305	16377	96.01	20240104	89900	-64.29	20240305	18960	69.30	20231031	2.66	N	101360	500	88 억		119764	N	N	1630	N	00	N
99	20240905	150648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32400	1100	2	3.51	9120418550	285579	84.29	31750	32800	31300	40650	21950	31300	31936.59	0.67	0	27269	32966	32132	31616	30782	30266	31875	30525	89	9350	500	21910	50	1	17786114	5763	-45.89	4.64	12	1.61	-706.00	6985.00	71297	20240305	-54.56	15036	20231031	115.48	71297	-54.56	20240305	16377	97.84	20240104	89900	-63.96	20240305	18960	70.89	20231031	2.66	N	101360	500	88 억		119764	N	N	298	N	00	N
100	20240905	140645	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31450	150	2	0.48	7781940500	243464	71.86	31750	32800	31300	40650	21950	31300	31963.41	0.67	0	18840	32966	32132	31616	30782	30266	31875	30525	89	9350	500	21910	50	1	17786114	5594	-44.55	4.50	12	1.37	-706.00	6985.00	71297	20240305	-55.89	15036	20231031	109.16	71297	-55.89	20240305	16377	92.04	20240104	89900	-65.02	20240305	18960	65.88	20231031	2.66	N	101360	500	88 억		119764	N	N	298	N	00	N
101	20240905	130647	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31500	200	2	0.64	6567901950	205010	60.51	31750	32800	31300	40650	21950	31300	32036.98	0.67	0	19575	32966	32132	31616	30782	30266	31875	30525	89	9350	500	21910	50	1	17786114	5603	-44.62	4.51	12	1.15	-706.00	6985.00	71297	20240305	-55.82	15036	20231031	109.50	71297	-55.82	20240305	16377	92.34	20240104	89900	-64.96	20240305	18960	66.14	20231031	2.66	N	101360	500	88 억		119764	N	N	298	N	00	N
102	20240905	120644	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31950	650	2	2.08	5478694200	170523	50.33	31750	32800	31450	40650	21950	31300	32128.77	0.67	0	19091	32966	32132	31616	30782	30266	31875	30525	89	9350	500	21910	50	1	17786114	5683	-45.25	4.57	12	0.96	-706.00	6985.00	71297	20240305	-55.19	15036	20231031	112.49	71297	-55.19	20240305	16377	95.09	20240104	89900	-64.46	20240305	18960	68.51	20231031	2.66	N	101360	500	88 억		119764	N	N	298	N	00	N
103	20240905	110641	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31900	600	2	1.92	4277752800	132675	39.16	31750	32800	31600	40650	21950	31300	32242.34	0.67	0	15505	32966	32132	31616	30782	30266	31875	30525	89	9350	500	21910	50	1	17786114	5674	-45.18	4.57	12	0.75	-706.00	6985.00	71297	20240305	-55.26	15036	20231031	112.16	71297	-55.26	20240305	16377	94.79	20240104	89900	-64.52	20240305	18960	68.25	20231031	2.66	N	101360	500	88 억		119764	N	N	298	N	00	N
104	20240905	100642	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32350	1050	2	3.35	3190088400	98789	29.16	31750	32800	31600	40650	21950	31300	32291.94	0.67	0	16763	32966	32132	31616	30782	30266	31875	30525	89	9350	500	21910	50	1	17786114	5754	-45.82	4.63	12	0.56	-706.00	6985.00	71297	20240305	-54.63	15036	20231031	115.15	71297	-54.63	20240305	16377	97.53	20240104	89900	-64.02	20240305	18960	70.62	20231031	2.66	N	101360	500	88 억		119764	N	N	298	N	00	N
105	20240905	090648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32250	950	2	3.04	729733350	22730	6.71	31750	32500	31600	40650	21950	31300	32104.41	0.67	0	-53	32966	32132	31616	30782	30266	31875	30525	89	9350	500	21910	50	1	17786114	5736	-45.68	4.62	12	0.13	-706.00	6985.00	71297	20240305	-54.77	15036	20231031	114.49	71297	-54.77	20240305	16377	96.92	20240104	89900	-64.13	20240305	18960	70.09	20231031	2.66	N	101360	500	88 억		119764	N	N	298	N	00	N
106	20240904	160632	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31300	-1850	5	-5.58	10685774550	336356	94.34	31650	32450	31100	43050	23250	33150	31770.08	0.64	0	-1868	35183	34166	33483	32466	31783	33825	32125	89	9900	500	23200	50	1	17786114	5567	-44.33	4.48	12	1.89	-706.00	6985.00	71297	20240305	-56.10	15036	20231031	108.17	71297	-56.10	20240305	16377	91.12	20240104	89900	-65.18	20240305	18960	65.08	20231031	2.62	N	101360	500	88 억		113643	N	N	298	N	00	N
107	20240904	150636	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31450	-1700	5	-5.13	10050757600	316108	88.66	31650	32450	31100	43050	23250	33150	31795.33	0.64	0	-6651	35183	34166	33483	32466	31783	33825	32125	89	9900	500	23200	50	1	17786114	5594	-44.55	4.50	12	1.78	-706.00	6985.00	71297	20240305	-55.89	15036	20231031	109.16	71297	-55.89	20240305	16377	92.04	20240104	89900	-65.02	20240305	18960	65.88	20231031	2.62	N	101360	500	88 억		113643	N	N	178	N	00	N
108	20240904	140638	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31200	-1950	5	-5.88	8931547500	280501	78.67	31650	32450	31100	43050	23250	33150	31841.41	0.64	0	-9637	35183	34166	33483	32466	31783	33825	32125	89	9900	500	23200	50	1	17786114	5549	-44.19	4.47	12	1.58	-706.00	6985.00	71297	20240305	-56.24	15036	20231031	107.50	71297	-56.24	20240305	16377	90.51	20240104	89900	-65.29	20240305	18960	64.56	20231031	2.62	N	101360	500	88 억		113643	N	N	178	N	00	N
109	20240904	130638	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31600	-1550	5	-4.68	7582587300	237689	66.67	31650	32450	31100	43050	23250	33150	31901.30	0.64	0	-4078	35183	34166	33483	32466	31783	33825	32125	89	9900	500	23200	50	1	17786114	5620	-44.76	4.52	12	1.34	-706.00	6985.00	71297	20240305	-55.68	15036	20231031	110.16	71297	-55.68	20240305	16377	92.95	20240104	89900	-64.85	20240305	18960	66.67	20231031	2.62	N	101360	500	88 억		113643	N	N	178	N	00	N
110	20240904	120636	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31800	-1350	5	-4.07	6377460200	199627	55.99	31650	32450	31100	43050	23250	33150	31946.88	0.64	0	2239	35183	34166	33483	32466	31783	33825	32125	89	9900	500	23200	50	1	17786114	5656	-45.04	4.55	12	1.12	-706.00	6985.00	71297	20240305	-55.40	15036	20231031	111.49	71297	-55.40	20240305	16377	94.17	20240104	89900	-64.63	20240305	18960	67.72	20231031	2.62	N	101360	500	88 억		113643	N	N	178	N	00	N
111	20240904	110633	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32000	-1150	5	-3.47	5559905200	174010	48.81	31650	32450	31100	43050	23250	33150	31951.64	0.64	0	15849	35183	34166	33483	32466	31783	33825	32125	89	9900	500	23200	50	1	17786114	5692	-45.33	4.58	12	0.98	-706.00	6985.00	71297	20240305	-55.12	15036	20231031	112.82	71297	-55.12	20240305	16377	95.40	20240104	89900	-64.40	20240305	18960	68.78	20231031	2.62	N	101360	500	88 억		113643	N	N	178	N	00	N
112	20240904	100637	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32250	-900	5	-2.71	4051148000	126942	35.60	31650	32450	31100	43050	23250	33150	31913.38	0.64	0	32076	35183	34166	33483	32466	31783	33825	32125	89	9900	500	23200	50	1	17786114	5736	-45.68	4.62	12	0.71	-706.00	6985.00	71297	20240305	-54.77	15036	20231031	114.49	71297	-54.77	20240305	16377	96.92	20240104	89900	-64.13	20240305	18960	70.09	20231031	2.62	N	101360	500	88 억		113643	N	N	178	N	00	N
113	20240904	090637	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31750	-1400	5	-4.22	1778616300	56278	15.78	31650	32100	31100	43050	23250	33150	31604.11	0.64	0	22751	35183	34166	33483	32466	31783	33825	32125	89	9900	500	23200	50	1	17786114	5647	-44.97	4.55	12	0.32	-706.00	6985.00	71297	20240305	-55.47	15036	20231031	111.16	71297	-55.47	20240305	16377	93.87	20240104	89900	-64.68	20240305	18960	67.46	20231031	2.62	N	101360	500	88 억		113643	N	N	178	N	00	N
114	20240903	160628	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33150	-1150	5	-3.35	11833752850	354060	50.58	34250	34500	32800	44550	24050	34300	33421.96	0.71	0	-16004	37100	35700	33750	32350	30400	36400	33050	89	10250	500	24010	50	1	17786114	5896	-46.95	4.75	12	1.99	-706.00	6985.00	71297	20240305	-53.50	15036	20231031	120.47	71297	-53.50	20240305	16377	102.42	20240104	89900	-63.13	20240305	18960	74.84	20231031	2.64	N	101360	500	88 억		126476	N	N	178	N	00	N
115	20240903	150632	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33250	-1050	5	-3.06	11304837600	338100	48.30	34250	34500	32800	44550	24050	34300	33435.05	0.71	0	-13008	37100	35700	33750	32350	30400	36400	33050	89	10250	500	24010	50	1	17786114	5914	-47.10	4.76	12	1.90	-706.00	6985.00	71297	20240305	-53.36	15036	20231031	121.14	71297	-53.36	20240305	16377	103.03	20240104	89900	-63.01	20240305	18960	75.37	20231031	2.64	N	101360	500	88 억		126476	N	N	1151	N	00	N
116	20240903	140634	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33500	-800	5	-2.33	10263809250	306912	43.84	34250	34500	32800	44550	24050	34300	33440.74	0.71	0	-3977	37100	35700	33750	32350	30400	36400	33050	89	10250	500	24010	50	1	17786114	5958	-47.45	4.80	12	1.73	-706.00	6985.00	71297	20240305	-53.01	15036	20231031	122.80	71297	-53.01	20240305	16377	104.56	20240104	89900	-62.74	20240305	18960	76.69	20231031	2.64	N	101360	500	88 억		126476	N	N	1151	N	00	N
117	20240903	130633	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32950	-1350	5	-3.94	8538161300	254818	36.40	34250	34500	32800	44550	24050	34300	33505.29	0.71	0	-13220	37100	35700	33750	32350	30400	36400	33050	89	10250	500	24010	50	1	17786114	5861	-46.67	4.72	12	1.43	-706.00	6985.00	71297	20240305	-53.78	15036	20231031	119.14	71297	-53.78	20240305	16377	101.20	20240104	89900	-63.35	20240305	18960	73.79	20231031	2.64	N	101360	500	88 억		126476	N	N	1151	N	00	N
118	20240903	120624	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33500	-800	5	-2.33	5983552400	177460	25.35	34250	34500	33150	44550	24050	34300	33716.05	0.71	0	-20340	37100	35700	33750	32350	30400	36400	33050	89	10250	500	24010	50	1	17786114	5958	-47.45	4.80	12	1.00	-706.00	6985.00	71297	20240305	-53.01	15036	20231031	122.80	71297	-53.01	20240305	16377	104.56	20240104	89900	-62.74	20240305	18960	76.69	20231031	2.64	N	101360	500	88 억		126476	N	N	1151	N	00	N
119	20240903	110624	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33400	-900	5	-2.62	4695492900	138899	19.84	34250	34500	33350	44550	24050	34300	33803.24	0.71	0	-22273	37100	35700	33750	32350	30400	36400	33050	89	10250	500	24010	50	1	17786114	5941	-47.31	4.78	12	0.78	-706.00	6985.00	71297	20240305	-53.15	15036	20231031	122.13	71297	-53.15	20240305	16377	103.94	20240104	89900	-62.85	20240305	18960	76.16	20231031	2.64	N	101360	500	88 억		126476	N	N	1151	N	00	N
120	20240903	100625	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34100	-200	5	-0.58	3469726200	102411	14.63	34250	34500	33350	44550	24050	34300	33878.28	0.71	0	-14195	37100	35700	33750	32350	30400	36400	33050	89	10250	500	24010	50	1	17786114	6065	-48.30	4.88	12	0.58	-706.00	6985.00	71297	20240305	-52.17	15036	20231031	126.79	71297	-52.17	20240305	16377	108.22	20240104	89900	-62.07	20240305	18960	79.85	20231031	2.64	N	101360	500	88 억		126476	N	N	1151	N	00	N
121	20240903	090625	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34200	-100	5	-0.29	783262250	22943	3.28	34250	34500	33850	44550	24050	34300	34135.79	0.71	0	-6788	37100	35700	33750	32350	30400	36400	33050	89	10250	500	24010	50	1	17786114	6083	-48.44	4.90	12	0.13	-706.00	6985.00	71297	20240305	-52.03	15036	20231031	127.45	71297	-52.03	20240305	16377	108.83	20240104	89900	-61.96	20240305	18960	80.38	20231031	2.64	N	101360	500	88 억		126476	N	N	1151	N	00	N
122	20240902	160620	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34300	1950	2	6.03	23731137400	697281	296.93	31850	35150	31800	42050	22650	32350	34033.24	1.01	0	-41581	33150	32750	32000	31600	30850	32950	31800	89	9700	500	22640	50	1	17786114	6101	-48.58	4.91	12	3.92	-706.00	6985.00	71297	20240305	-51.89	15036	20231031	128.12	71297	-51.89	20240305	16377	109.44	20240104	89900	-61.85	20240305	18960	80.91	20231031	2.81	N	101360	500	88 억		179917	N	N	1151	N	00	N
123	20240902	150630	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34300	1950	2	6.03	23021551550	676570	288.11	31850	35150	31800	42050	22650	32350	34026.98	1.01	0	-37814	33150	32750	32000	31600	30850	32950	31800	89	9700	500	22640	50	1	17786114	6101	-48.58	4.91	12	3.80	-706.00	6985.00	71297	20240305	-51.89	15036	20231031	128.12	71297	-51.89	20240305	16377	109.44	20240104	89900	-61.85	20240305	18960	80.91	20231031	2.81	N	101360	500	88 억		179917	N	N	433	N	00	N
124	20240902	140629	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34550	2200	2	6.80	20770831750	610997	260.18	31850	35150	31800	42050	22650	32350	33995.12	1.01	0	-41200	33150	32750	32000	31600	30850	32950	31800	89	9700	500	22640	50	1	17786114	6145	-48.94	4.95	12	3.44	-706.00	6985.00	71297	20240305	-51.54	15036	20231031	129.78	71297	-51.54	20240305	16377	110.97	20240104	89900	-61.57	20240305	18960	82.23	20231031	2.81	N	101360	500	88 억		179917	N	N	433	N	00	N
125	20240902	130624	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34650	2300	2	7.11	15859440100	470123	200.19	31850	34800	31800	42050	22650	32350	33734.81	1.01	0	-17242	33150	32750	32000	31600	30850	32950	31800	89	9700	500	22640	50	1	17786114	6163	-49.08	4.96	12	2.64	-706.00	6985.00	71297	20240305	-51.40	15036	20231031	130.45	71297	-51.40	20240305	16377	111.58	20240104	89900	-61.46	20240305	18960	82.75	20231031	2.81	N	101360	500	88 억		179917	N	N	433	N	00	N
126	20240902	120628	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34000	1650	2	5.10	13035215000	387856	165.16	31850	34250	31800	42050	22650	32350	33608.55	1.01	0	-27103	33150	32750	32000	31600	30850	32950	31800	89	9700	500	22640	50	1	17786114	6047	-48.16	4.87	12	2.18	-706.00	6985.00	71297	20240305	-52.31	15036	20231031	126.12	71297	-52.31	20240305	16377	107.61	20240104	89900	-62.18	20240305	18960	79.32	20231031	2.81	N	101360	500	88 억		179917	N	N	433	N	00	N
127	20240902	110622	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33600	1250	2	3.86	11911372000	354666	151.03	31850	34250	31800	42050	22650	32350	33584.93	1.01	0	-22573	33150	32750	32000	31600	30850	32950	31800	89	9700	500	22640	50	1	17786114	5976	-47.59	4.81	12	1.99	-706.00	6985.00	71297	20240305	-52.87	15036	20231031	123.46	71297	-52.87	20240305	16377	105.17	20240104	89900	-62.63	20240305	18960	77.22	20231031	2.81	N	101360	500	88 억		179917	N	N	433	N	00	N
128	20240902	100622	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33450	1100	2	3.40	8212872050	245606	104.59	31850	34100	31800	42050	22650	32350	33439.44	1.01	0	-14670	33150	32750	32000	31600	30850	32950	31800	89	9700	500	22640	50	1	17786114	5949	-47.38	4.79	12	1.38	-706.00	6985.00	71297	20240305	-53.08	15036	20231031	122.47	71297	-53.08	20240305	16377	104.25	20240104	89900	-62.79	20240305	18960	76.42	20231031	2.81	N	101360	500	88 억		179917	N	N	433	N	00	N
129	20240902	090617	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32850	500	2	1.55	521987650	16191	6.89	31850	32950	31800	42050	22650	32350	32239.03	1.01	0	-6074	33150	32750	32000	31600	30850	32950	31800	89	9700	500	22640	50	1	17786114	5843	-46.53	4.70	12	0.09	-706.00	6985.00	71297	20240305	-53.93	15036	20231031	118.48	71297	-53.93	20240305	16377	100.59	20240104	89900	-63.46	20240305	18960	73.26	20231031	2.81	N	101360	500	88 억		179917	N	N	433	N	00	N