KissMeData/348370/price/prices-20231001.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	20231031	161209	55	50.00	KSQ150	신저가	화학	N	N	N	Y	50	N	51700	-3300	5	-6.00	14567783600	279686	267.86	55100	55300	50600	71500	38500	55000	52081.04	3.13	0	-73295	57133	56066	55033	53966	52933	56050	53950	81	16500	500	39600	100	1	16268221	8411	41.49	3.23	12	1.72	1246.00	15998.00	94300	20230404	-45.17	50600	20231031	2.17	94300	-45.17	20230404	50600	2.17	20231031	94300	-45.17	20230404	50600	2.17	20231031	3.59	Y	348370	500	81 억		509653	N	N	50136	N	00	N
3	20231031	151221	55	50.00	KSQ150	신저가	화학	N	N	N	Y	50	N	52200	-2800	5	-5.09	14042035000	269566	258.17	55100	55300	50600	71500	38500	55000	52085.79	3.13	0	-74036	57133	56066	55033	53966	52933	56050	53950	81	16500	500	39600	100	1	16268221	8492	41.89	3.26	12	1.66	1246.00	15998.00	94300	20230404	-44.64	50600	20231031	3.16	94300	-44.64	20230404	50600	3.16	20231031	94300	-44.64	20230404	50600	3.16	20231031	3.59	Y	348370	500	81 억		509653	N	N	13146	N	00	N
4	20231031	141230	55	50.00	KSQ150	신저가	화학	N	N	N	Y	50	N	51000	-4000	5	-7.27	11917355200	228450	218.79	55100	55300	50600	71500	38500	55000	52159.84	3.13	0	-79821	57133	56066	55033	53966	52933	56050	53950	81	16500	500	39600	100	1	16268221	8297	40.93	3.19	12	1.40	1246.00	15998.00	94300	20230404	-45.92	50600	20231031	0.79	94300	-45.92	20230404	50600	0.79	20231031	94300	-45.92	20230404	50600	0.79	20231031	3.59	Y	348370	500	81 억		509653	N	N	13146	N	00	N
5	20231031	131219	55	50.00	KSQ150	신저가	화학	N	N	N	Y	50	N	51300	-3700	5	-6.73	10043551500	191605	183.50	55100	55300	50800	71500	38500	55000	52411.15	3.13	0	-65226	57133	56066	55033	53966	52933	56050	53950	81	16500	500	39600	100	1	16268221	8346	41.17	3.21	12	1.18	1246.00	15998.00	94300	20230404	-45.60	50800	20231031	0.98	94300	-45.60	20230404	50800	0.98	20231031	94300	-45.60	20230404	50800	0.98	20231031	3.59	Y	348370	500	81 억		509653	N	N	13146	N	00	N
6	20231031	121221	55	50.00	KSQ150		화학	N	N	N	Y	50	N	51800	-3200	5	-5.82	7795052700	147739	141.49	55100	55300	51600	71500	38500	55000	52754.62	3.13	0	-53688	57133	56066	55033	53966	52933	56050	53950	81	16500	500	39600	100	1	16268221	8427	41.57	3.24	12	0.91	1246.00	15998.00	94300	20230404	-45.07	51500	20231010	0.58	94300	-45.07	20230404	51500	0.58	20231010	94300	-45.07	20230404	51500	0.58	20231010	3.59	Y	348370	500	81 억		509653	N	N	13146	N	00	N
7	20231031	111250	55	50.00	KSQ150		화학	N	N	N	Y	50	N	52400	-2600	5	-4.73	5553360700	104659	100.23	55100	55300	52300	71500	38500	55000	53052.04	3.13	0	-39249	57133	56066	55033	53966	52933	56050	53950	81	16500	500	39600	100	1	16268221	8525	42.05	3.28	12	0.64	1246.00	15998.00	94300	20230404	-44.43	51500	20231010	1.75	94300	-44.43	20230404	51500	1.75	20231010	94300	-44.43	20230404	51500	1.75	20231010	3.59	Y	348370	500	81 억		509653	N	N	13146	N	00	N
8	20231031	101228	55	50.00	KSQ150		화학	N	N	N	Y	50	N	53100	-1900	5	-3.45	3694382800	69375	66.44	55100	55300	52500	71500	38500	55000	53239.50	3.13	0	-27178	57133	56066	55033	53966	52933	56050	53950	81	16500	500	39600	100	1	16268221	8638	42.62	3.32	12	0.43	1246.00	15998.00	94300	20230404	-43.69	51500	20231010	3.11	94300	-43.69	20230404	51500	3.11	20231010	94300	-43.69	20230404	51500	3.11	20231010	3.59	Y	348370	500	81 억		509653	N	N	13146	N	00	N
9	20231031	091230	55	50.00	KSQ150		화학	N	N	N	Y	50	N	52800	-2200	5	-4.00	1854895400	34669	33.20	55100	55300	52500	71500	38500	55000	53480.78	3.13	0	-15397	57133	56066	55033	53966	52933	56050	53950	81	16500	500	39600	100	1	16268221	8590	42.38	3.30	12	0.21	1246.00	15998.00	94300	20230404	-44.01	51500	20231010	2.52	94300	-44.01	20230404	51500	2.52	20231010	94300	-44.01	20230404	51500	2.52	20231010	3.59	Y	348370	500	81 억		509653	N	N	13146	N	00	N
10	20231030	161204	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55000	0	3	0.00	5702624500	103976	57.79	55000	56100	54000	71500	38500	55000	54844.29	3.18	0	-16195	58200	56600	55000	53400	51800	57400	54200	81	16500	500	39600	100	1	16268221	8948	44.14	3.44	12	0.64	1246.00	15998.00	94300	20230404	-41.68	51500	20231010	6.80	94300	-41.68	20230404	51500	6.80	20231010	94300	-41.68	20230404	51500	6.80	20231010	3.74	Y	348370	500	81 억		516594	N	N	13146	N	00	N
11	20231030	151138	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54700	-300	5	-0.55	5339033700	97350	54.10	55000	56100	54000	71500	38500	55000	54843.03	3.18	0	-16822	58200	56600	55000	53400	51800	57400	54200	81	16500	500	39600	100	1	16268221	8899	43.90	3.42	12	0.60	1246.00	15998.00	94300	20230404	-41.99	51500	20231010	6.21	94300	-41.99	20230404	51500	6.21	20231010	94300	-41.99	20230404	51500	6.21	20231010	3.74	Y	348370	500	81 억		516594	N	N	12605	N	00	N
12	20231030	141136	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54300	-700	5	-1.27	4777971600	87051	48.38	55000	56100	54000	71500	38500	55000	54886.50	3.18	0	-15152	58200	56600	55000	53400	51800	57400	54200	81	16500	500	39600	100	1	16268221	8834	43.58	3.39	12	0.54	1246.00	15998.00	94300	20230404	-42.42	51500	20231010	5.44	94300	-42.42	20230404	51500	5.44	20231010	94300	-42.42	20230404	51500	5.44	20231010	3.74	Y	348370	500	81 억		516594	N	N	12605	N	00	N
13	20231030	131140	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54900	-100	5	-0.18	4013959400	73085	40.62	55000	56100	54000	71500	38500	55000	54921.35	3.18	0	-9394	58200	56600	55000	53400	51800	57400	54200	81	16500	500	39600	100	1	16268221	8931	44.06	3.43	12	0.45	1246.00	15998.00	94300	20230404	-41.78	51500	20231010	6.60	94300	-41.78	20230404	51500	6.60	20231010	94300	-41.78	20230404	51500	6.60	20231010	3.74	Y	348370	500	81 억		516594	N	N	12605	N	00	N
14	20231030	121130	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54300	-700	5	-1.27	3431075800	62363	34.66	55000	56100	54000	71500	38500	55000	55017.93	3.18	0	-8506	58200	56600	55000	53400	51800	57400	54200	81	16500	500	39600	100	1	16268221	8834	43.58	3.39	12	0.38	1246.00	15998.00	94300	20230404	-42.42	51500	20231010	5.44	94300	-42.42	20230404	51500	5.44	20231010	94300	-42.42	20230404	51500	5.44	20231010	3.74	Y	348370	500	81 억		516594	N	N	12605	N	00	N
15	20231030	111132	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54800	-200	5	-0.36	2526378000	45754	25.43	55000	56100	54400	71500	38500	55000	55218.53	3.18	0	-5329	58200	56600	55000	53400	51800	57400	54200	81	16500	500	39600	100	1	16268221	8915	43.98	3.43	12	0.28	1246.00	15998.00	94300	20230404	-41.89	51500	20231010	6.41	94300	-41.89	20230404	51500	6.41	20231010	94300	-41.89	20230404	51500	6.41	20231010	3.74	Y	348370	500	81 억		516594	N	N	12605	N	00	N
16	20231030	101126	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55400	400	2	0.73	1922216600	34789	19.33	55000	56100	54400	71500	38500	55000	55256.64	3.18	0	-4638	58200	56600	55000	53400	51800	57400	54200	81	16500	500	39600	100	1	16268221	9013	44.46	3.46	12	0.21	1246.00	15998.00	94300	20230404	-41.25	51500	20231010	7.57	94300	-41.25	20230404	51500	7.57	20231010	94300	-41.25	20230404	51500	7.57	20231010	3.74	Y	348370	500	81 억		516594	N	N	12605	N	00	N
17	20231030	091127	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55300	300	2	0.55	572873600	10343	5.75	55000	56100	54400	71500	38500	55000	55403.77	3.18	0	-390	58200	56600	55000	53400	51800	57400	54200	81	16500	500	39600	100	1	16268221	8996	44.38	3.46	12	0.06	1246.00	15998.00	94300	20230404	-41.36	51500	20231010	7.38	94300	-41.36	20230404	51500	7.38	20231010	94300	-41.36	20230404	51500	7.38	20231010	3.74	Y	348370	500	81 억		516594	N	N	12605	N	00	N
18	20231027	151128	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55300	2100	2	3.95	9184276700	166697	88.17	53700	56600	53400	69100	37300	53200	55098.95	3.13	-148	19787	57133	55166	53733	51766	50333	56150	52750	81	15900	500	38300	100	1	16268221	8996	44.38	3.46	12	1.02	1246.00	15998.00	94300	20230404	-41.36	51500	20231010	7.38	94300	-41.36	20230404	51500	7.38	20231010	94300	-41.36	20230404	51500	7.38	20231010	3.69	Y	348370	500	81 억		509668	N	N	20357	N	00	N
19	20231027	141126	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55000	1800	2	3.38	8190502700	148661	78.63	53700	56600	53400	69100	37300	53200	55098.88	3.13	-148	20717	57133	55166	53733	51766	50333	56150	52750	81	15900	500	38300	100	1	16268221	8948	44.14	3.44	12	0.91	1246.00	15998.00	94300	20230404	-41.68	51500	20231010	6.80	94300	-41.68	20230404	51500	6.80	20231010	94300	-41.68	20230404	51500	6.80	20231010	3.69	Y	348370	500	81 억		509668	N	N	20357	N	00	N
20	20231027	131116	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55000	1800	2	3.38	7482927200	135782	71.82	53700	56600	53400	69100	37300	53200	55113.96	3.13	-148	21859	57133	55166	53733	51766	50333	56150	52750	81	15900	500	38300	100	1	16268221	8948	44.14	3.44	12	0.83	1246.00	15998.00	94300	20230404	-41.68	51500	20231010	6.80	94300	-41.68	20230404	51500	6.80	20231010	94300	-41.68	20230404	51500	6.80	20231010	3.69	Y	348370	500	81 억		509668	N	N	20357	N	00	N
21	20231027	121128	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55800	2600	2	4.89	6697855300	121566	64.30	53700	56600	53400	69100	37300	53200	55101.00	3.13	-148	15027	57133	55166	53733	51766	50333	56150	52750	81	15900	500	38300	100	1	16268221	9078	44.78	3.49	12	0.75	1246.00	15998.00	94300	20230404	-40.83	51500	20231010	8.35	94300	-40.83	20230404	51500	8.35	20231010	94300	-40.83	20230404	51500	8.35	20231010	3.69	Y	348370	500	81 억		509668	N	N	20357	N	00	N
22	20231027	111135	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56200	3000	2	5.64	5901413900	107384	56.80	53700	56600	53400	69100	37300	53200	54960.95	3.13	-148	10945	57133	55166	53733	51766	50333	56150	52750	81	15900	500	38300	100	1	16268221	9143	45.10	3.51	12	0.66	1246.00	15998.00	94300	20230404	-40.40	51500	20231010	9.13	94300	-40.40	20230404	51500	9.13	20231010	94300	-40.40	20230404	51500	9.13	20231010	3.69	Y	348370	500	81 억		509668	N	N	20357	N	00	N
23	20231027	101124	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54400	1200	2	2.26	3491995800	64122	33.92	53700	55500	53400	69100	37300	53200	54464.36	3.13	-148	-1479	57133	55166	53733	51766	50333	56150	52750	81	15900	500	38300	100	1	16268221	8850	43.66	3.40	12	0.39	1246.00	15998.00	94300	20230404	-42.31	51500	20231010	5.63	94300	-42.31	20230404	51500	5.63	20231010	94300	-42.31	20230404	51500	5.63	20231010	3.69	Y	348370	500	81 억		509668	N	N	20357	N	00	N
24	20231027	091130	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55200	2000	2	3.76	1399465600	25553	13.52	53700	55500	53700	69100	37300	53200	54785.23	3.13	-148	1060	57133	55166	53733	51766	50333	56150	52750	81	15900	500	38300	100	1	16268221	8980	44.30	3.45	12	0.16	1246.00	15998.00	94300	20230404	-41.46	51500	20231010	7.18	94300	-41.46	20230404	51500	7.18	20231010	94300	-41.46	20230404	51500	7.18	20231010	3.69	Y	348370	500	81 억		509668	N	N	20357	N	00	N
25	20231026	161111	55	50.00	KSQ150		화학	N	N	N	Y	50	N	53200	-1200	5	-2.21	10064487600	186496	102.27	52300	55700	52300	70700	38100	54400	53968.87	3.10	0	10769	59600	57000	55700	53100	51800	56350	52450	81	16300	500	39160	100	1	16268221	8655	42.70	3.33	12	1.15	1246.00	15998.00	94300	20230404	-43.58	51500	20231010	3.30	94300	-43.58	20230404	51500	3.30	20231010	94300	-43.58	20230404	51500	3.30	20231010	3.85	Y	348370	500	81 억		504530	N	N	20357	N	00	N
26	20231026	151109	55	50.00	KSQ150		화학	N	N	N	Y	50	N	53300	-1100	5	-2.02	9230681200	170805	93.67	52300	55700	52300	70700	38100	54400	54042.22	3.10	0	4540	59600	57000	55700	53100	51800	56350	52450	81	16300	500	39160	100	1	16268221	8671	42.78	3.33	12	1.05	1246.00	15998.00	94300	20230404	-43.48	51500	20231010	3.50	94300	-43.48	20230404	51500	3.50	20231010	94300	-43.48	20230404	51500	3.50	20231010	3.85	Y	348370	500	81 억		504530	N	N	18506	N	00	N
27	20231026	141111	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54000	-400	5	-0.74	6646629200	122587	67.23	52300	55700	52300	70700	38100	54400	54219.69	3.10	0	-4410	59600	57000	55700	53100	51800	56350	52450	81	16300	500	39160	100	1	16268221	8785	43.34	3.38	12	0.75	1246.00	15998.00	94300	20230404	-42.74	51500	20231010	4.85	94300	-42.74	20230404	51500	4.85	20231010	94300	-42.74	20230404	51500	4.85	20231010	3.85	Y	348370	500	81 억		504530	N	N	18506	N	00	N
28	20231026	131110	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54200	-200	5	-0.37	5926931500	109251	59.91	52300	55700	52300	70700	38100	54400	54250.59	3.10	0	-5692	59600	57000	55700	53100	51800	56350	52450	81	16300	500	39160	100	1	16268221	8817	43.50	3.39	12	0.67	1246.00	15998.00	94300	20230404	-42.52	51500	20231010	5.24	94300	-42.52	20230404	51500	5.24	20231010	94300	-42.52	20230404	51500	5.24	20231010	3.85	Y	348370	500	81 억		504530	N	N	18506	N	00	N
29	20231026	121102	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54400	0	3	0.00	5289808000	97529	53.49	52300	55700	52300	70700	38100	54400	54238.31	3.10	0	-1404	59600	57000	55700	53100	51800	56350	52450	81	16300	500	39160	100	1	16268221	8850	43.66	3.40	12	0.60	1246.00	15998.00	94300	20230404	-42.31	51500	20231010	5.63	94300	-42.31	20230404	51500	5.63	20231010	94300	-42.31	20230404	51500	5.63	20231010	3.85	Y	348370	500	81 억		504530	N	N	18506	N	00	N
30	20231026	111119	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54700	300	2	0.55	4598570700	84816	46.51	52300	55700	52300	70700	38100	54400	54218.20	3.10	0	-7394	59600	57000	55700	53100	51800	56350	52450	81	16300	500	39160	100	1	16268221	8899	43.90	3.42	12	0.52	1246.00	15998.00	94300	20230404	-41.99	51500	20231010	6.21	94300	-41.99	20230404	51500	6.21	20231010	94300	-41.99	20230404	51500	6.21	20231010	3.85	Y	348370	500	81 억		504530	N	N	18506	N	00	N
31	20231026	101113	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55100	700	2	1.29	3532742100	65479	35.91	52300	55700	52300	70700	38100	54400	53952.29	3.10	0	-11923	59600	57000	55700	53100	51800	56350	52450	81	16300	500	39160	100	1	16268221	8964	44.22	3.44	12	0.40	1246.00	15998.00	94300	20230404	-41.57	51500	20231010	6.99	94300	-41.57	20230404	51500	6.99	20231010	94300	-41.57	20230404	51500	6.99	20231010	3.85	Y	348370	500	81 억		504530	N	N	18506	N	00	N
32	20231026	091111	55	50.00	KSQ150		화학	N	N	N	Y	50	N	53100	-1300	5	-2.39	1054907600	20035	10.99	52300	53300	52300	70700	38100	54400	52653.24	3.10	0	-700	59600	57000	55700	53100	51800	56350	52450	81	16300	500	39160	100	1	16268221	8638	42.62	3.32	12	0.12	1246.00	15998.00	94300	20230404	-43.69	51500	20231010	3.11	94300	-43.69	20230404	51500	3.11	20231010	94300	-43.69	20230404	51500	3.11	20231010	3.85	Y	348370	500	81 억		504530	N	N	18506	N	00	N
33	20231025	161112	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54400	-3400	5	-5.88	10143047200	180621	81.66	57800	58300	54400	75100	40500	57800	56160.71	3.18	0	-37967	61666	59732	55866	53932	50066	60700	54900	81	17300	500	41610	100	1	16268221	8850	43.66	3.40	12	1.11	1246.00	15998.00	94300	20230404	-42.31	51500	20231010	5.63	94300	-42.31	20230404	51500	5.63	20231010	94300	-42.31	20230404	51500	5.63	20231010	3.89	Y	348370	500	81 억		516637	N	N	18506	N	00	N
34	20231025	151111	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54700	-3100	5	-5.36	9515608700	169108	76.45	57800	58300	54600	75100	40500	57800	56269.42	3.18	0	-40705	61666	59732	55866	53932	50066	60700	54900	81	17300	500	41610	100	1	16268221	8899	43.90	3.42	12	1.04	1246.00	15998.00	94300	20230404	-41.99	51500	20231010	6.21	94300	-41.99	20230404	51500	6.21	20231010	94300	-41.99	20230404	51500	6.21	20231010	3.89	Y	348370	500	81 억		516637	N	N	17943	N	00	N
35	20231025	141106	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55800	-2000	5	-3.46	7621468800	134770	60.93	57800	58300	55400	75100	40500	57800	56551.67	3.18	0	-35519	61666	59732	55866	53932	50066	60700	54900	81	17300	500	41610	100	1	16268221	9078	44.78	3.49	12	0.83	1246.00	15998.00	94300	20230404	-40.83	51500	20231010	8.35	94300	-40.83	20230404	51500	8.35	20231010	94300	-40.83	20230404	51500	8.35	20231010	3.89	Y	348370	500	81 억		516637	N	N	17943	N	00	N
36	20231025	131108	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55600	-2200	5	-3.81	6790161300	119847	54.18	57800	58300	55400	75100	40500	57800	56656.92	3.18	0	-29966	61666	59732	55866	53932	50066	60700	54900	81	17300	500	41610	100	1	16268221	9045	44.62	3.48	12	0.74	1246.00	15998.00	94300	20230404	-41.04	51500	20231010	7.96	94300	-41.04	20230404	51500	7.96	20231010	94300	-41.04	20230404	51500	7.96	20231010	3.89	Y	348370	500	81 억		516637	N	N	17943	N	00	N
37	20231025	121111	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56200	-1600	5	-2.77	6047554500	106570	48.18	57800	58300	55400	75100	40500	57800	56747.25	3.18	0	-25176	61666	59732	55866	53932	50066	60700	54900	81	17300	500	41610	100	1	16268221	9143	45.10	3.51	12	0.66	1246.00	15998.00	94300	20230404	-40.40	51500	20231010	9.13	94300	-40.40	20230404	51500	9.13	20231010	94300	-40.40	20230404	51500	9.13	20231010	3.89	Y	348370	500	81 억		516637	N	N	17943	N	00	N
38	20231025	111110	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55800	-2000	5	-3.46	4691317600	82471	37.29	57800	58300	55400	75100	40500	57800	56884.45	3.18	0	-15898	61666	59732	55866	53932	50066	60700	54900	81	17300	500	41610	100	1	16268221	9078	44.78	3.49	12	0.51	1246.00	15998.00	94300	20230404	-40.83	51500	20231010	8.35	94300	-40.83	20230404	51500	8.35	20231010	94300	-40.83	20230404	51500	8.35	20231010	3.89	Y	348370	500	81 억		516637	N	N	17943	N	00	N
39	20231025	101112	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56300	-1500	5	-2.60	3659464500	64042	28.95	57800	58300	56000	75100	40500	57800	57141.63	3.18	0	-11360	61666	59732	55866	53932	50066	60700	54900	81	17300	500	41610	100	1	16268221	9159	45.18	3.52	12	0.39	1246.00	15998.00	94300	20230404	-40.30	51500	20231010	9.32	94300	-40.30	20230404	51500	9.32	20231010	94300	-40.30	20230404	51500	9.32	20231010	3.89	Y	348370	500	81 억		516637	N	N	17943	N	00	N
40	20231025	091107	55	50.00	KSQ150		화학	N	N	N	Y	50	N	57300	-500	5	-0.87	1052348700	18333	8.29	57800	57900	57000	75100	40500	57800	57401.88	3.18	0	-1392	61666	59732	55866	53932	50066	60700	54900	81	17300	500	41610	100	1	16268221	9322	45.99	3.58	12	0.11	1246.00	15998.00	94300	20230404	-39.24	51500	20231010	11.26	94300	-39.24	20230404	51500	11.26	20231010	94300	-39.24	20230404	51500	11.26	20231010	3.89	Y	348370	500	81 억		516637	N	N	17943	N	00	N
41	20231024	161042	55	50.00	KSQ150		화학	N	N	N	Y	50	N	57800	4900	2	9.26	12131691400	219804	121.79	53100	57800	52000	68700	37100	52900	55197.30	2.89	0	46545	56833	54866	53833	51866	50833	54350	51350	81	15800	500	38080	100	1	16268221	9403	46.39	3.61	12	1.35	1246.00	15998.00	94300	20230404	-38.71	51500	20231010	12.23	94300	-38.71	20230404	51500	12.23	20231010	94300	-38.71	20230404	51500	12.23	20231010	3.84	Y	348370	500	81 억		470629	N	N	17943	N	00	N
42	20231024	151100	55	50.00	KSQ150		화학	N	N	N	Y	50	N	57600	4700	2	8.88	11683763500	212044	117.49	53100	57800	52000	68700	37100	52900	55109.18	2.89	0	42984	56833	54866	53833	51866	50833	54350	51350	81	15800	500	38080	100	1	16268221	9370	46.23	3.60	12	1.30	1246.00	15998.00	94300	20230404	-38.92	51500	20231010	11.84	94300	-38.92	20230404	51500	11.84	20231010	94300	-38.92	20230404	51500	11.84	20231010	3.84	Y	348370	500	81 억		470629	N	N	11914	N	00	N
43	20231024	141042	55	50.00	KSQ150		화학	N	N	N	Y	50	N	57100	4200	2	7.94	9304753200	170653	94.55	53100	57200	52000	68700	37100	52900	54532.23	2.89	0	30113	56833	54866	53833	51866	50833	54350	51350	81	15800	500	38080	100	1	16268221	9289	45.83	3.57	12	1.05	1246.00	15998.00	94300	20230404	-39.45	51500	20231010	10.87	94300	-39.45	20230404	51500	10.87	20231010	94300	-39.45	20230404	51500	10.87	20231010	3.84	Y	348370	500	81 억		470629	N	N	11914	N	00	N
44	20231024	131046	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54500	1600	2	3.02	5151175800	96690	53.57	53100	54600	52000	68700	37100	52900	53278.37	2.89	0	7643	56833	54866	53833	51866	50833	54350	51350	81	15800	500	38080	100	1	16268221	8866	43.74	3.41	12	0.59	1246.00	15998.00	94300	20230404	-42.21	51500	20231010	5.83	94300	-42.21	20230404	51500	5.83	20231010	94300	-42.21	20230404	51500	5.83	20231010	3.84	Y	348370	500	81 억		470629	N	N	11914	N	00	N
45	20231024	121059	55	50.00	KSQ150		화학	N	N	N	Y	50	N	53500	600	2	1.13	4158847600	78362	43.42	53100	54100	52000	68700	37100	52900	53074.07	2.89	0	1311	56833	54866	53833	51866	50833	54350	51350	81	15800	500	38080	100	1	16268221	8703	42.94	3.34	12	0.48	1246.00	15998.00	94300	20230404	-43.27	51500	20231010	3.88	94300	-43.27	20230404	51500	3.88	20231010	94300	-43.27	20230404	51500	3.88	20231010	3.84	Y	348370	500	81 억		470629	N	N	11914	N	00	N
46	20231024	111055	55	50.00	KSQ150		화학	N	N	N	Y	50	N	52300	-600	5	-1.13	3044149600	57487	31.85	53100	54100	52000	68700	37100	52900	52954.48	2.89	0	4411	56833	54866	53833	51866	50833	54350	51350	81	15800	500	38080	100	1	16268221	8508	41.97	3.27	12	0.35	1246.00	15998.00	94300	20230404	-44.54	51500	20231010	1.55	94300	-44.54	20230404	51500	1.55	20231010	94300	-44.54	20230404	51500	1.55	20231010	3.84	Y	348370	500	81 억		470629	N	N	11914	N	00	N
47	20231024	101045	55	50.00	KSQ150		화학	N	N	N	Y	50	N	53000	100	2	0.19	1769747600	33168	18.38	53100	54100	52600	68700	37100	52900	53368.64	2.89	0	3170	56833	54866	53833	51866	50833	54350	51350	81	15800	500	38080	100	1	16268221	8622	42.54	3.31	12	0.20	1246.00	15998.00	94300	20230404	-43.80	51500	20231010	2.91	94300	-43.80	20230404	51500	2.91	20231010	94300	-43.80	20230404	51500	2.91	20231010	3.84	Y	348370	500	81 억		470629	N	N	11914	N	00	N
48	20231024	091052	55	50.00	KSQ150		화학	N	N	N	Y	50	N	53500	600	2	1.13	531842300	9923	5.50	53100	54100	53100	68700	37100	52900	53659.54	2.89	0	-973	56833	54866	53833	51866	50833	54350	51350	81	15800	500	38080	100	1	16268221	8703	42.94	3.34	12	0.06	1246.00	15998.00	94300	20230404	-43.27	51500	20231010	3.88	94300	-43.27	20230404	51500	3.88	20231010	94300	-43.27	20230404	51500	3.88	20231010	3.84	Y	348370	500	81 억		470629	N	N	11914	N	00	N
49	20231023	161036	55	50.00	KSQ150		화학	N	N	N	Y	50	N	52900	-2900	5	-5.20	9607230600	177745	65.82	55800	55800	52800	72500	39100	55800	54053.61	2.89	0	-16456	59266	57532	56266	54532	53266	56900	53900	81	16700	500	40170	100	1	16268221	8606	42.46	3.31	12	1.09	1246.00	15998.00	94300	20230404	-43.90	51500	20231010	2.72	94300	-43.90	20230404	51500	2.72	20231010	94300	-43.90	20230404	51500	2.72	20231010	3.77	Y	348370	500	81 억		470502	N	N	11914	N	00	N
50	20231023	151042	55	50.00	KSQ150		화학	N	N	N	Y	50	N	53000	-2800	5	-5.02	8718911500	160971	59.61	55800	55800	53000	72500	39100	55800	54164.48	2.89	0	-18115	59266	57532	56266	54532	53266	56900	53900	81	16700	500	40170	100	1	16268221	8622	42.54	3.31	12	0.99	1246.00	15998.00	94300	20230404	-43.80	51500	20231010	2.91	94300	-43.80	20230404	51500	2.91	20231010	94300	-43.80	20230404	51500	2.91	20231010	3.77	Y	348370	500	81 억		470502	N	N	43871	N	00	N
51	20231023	141040	55	50.00	KSQ150		화학	N	N	N	Y	50	N	53600	-2200	5	-3.94	6974874400	128173	47.46	55800	55800	53300	72500	39100	55800	54417.65	2.89	0	-7067	59266	57532	56266	54532	53266	56900	53900	81	16700	500	40170	100	1	16268221	8720	43.02	3.35	12	0.79	1246.00	15998.00	94300	20230404	-43.16	51500	20231010	4.08	94300	-43.16	20230404	51500	4.08	20231010	94300	-43.16	20230404	51500	4.08	20231010	3.77	Y	348370	500	81 억		470502	N	N	43871	N	00	N
52	20231023	131047	55	50.00	KSQ150		화학	N	N	N	Y	50	N	53800	-2000	5	-3.58	6136258200	112514	41.66	55800	55800	53500	72500	39100	55800	54537.72	2.89	0	-6520	59266	57532	56266	54532	53266	56900	53900	81	16700	500	40170	100	1	16268221	8752	43.18	3.36	12	0.69	1246.00	15998.00	94300	20230404	-42.95	51500	20231010	4.47	94300	-42.95	20230404	51500	4.47	20231010	94300	-42.95	20230404	51500	4.47	20231010	3.77	Y	348370	500	81 억		470502	N	N	43871	N	00	N
53	20231023	121037	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54000	-1800	5	-3.23	5129487300	93811	34.74	55800	55800	53900	72500	39100	55800	54678.94	2.89	0	-3983	59266	57532	56266	54532	53266	56900	53900	81	16700	500	40170	100	1	16268221	8785	43.34	3.38	12	0.58	1246.00	15998.00	94300	20230404	-42.74	51500	20231010	4.85	94300	-42.74	20230404	51500	4.85	20231010	94300	-42.74	20230404	51500	4.85	20231010	3.77	Y	348370	500	81 억		470502	N	N	43871	N	00	N
54	20231023	111034	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54700	-1100	5	-1.97	4381228000	80023	29.63	55800	55800	53900	72500	39100	55800	54749.60	2.89	0	-2088	59266	57532	56266	54532	53266	56900	53900	81	16700	500	40170	100	1	16268221	8899	43.90	3.42	12	0.49	1246.00	15998.00	94300	20230404	-41.99	51500	20231010	6.21	94300	-41.99	20230404	51500	6.21	20231010	94300	-41.99	20230404	51500	6.21	20231010	3.77	Y	348370	500	81 억		470502	N	N	43871	N	00	N
55	20231023	101027	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54800	-1000	5	-1.79	3923715900	71687	26.55	55800	55800	53900	72500	39100	55800	54733.98	2.89	0	-3818	59266	57532	56266	54532	53266	56900	53900	81	16700	500	40170	100	1	16268221	8915	43.98	3.43	12	0.44	1246.00	15998.00	94300	20230404	-41.89	51500	20231010	6.41	94300	-41.89	20230404	51500	6.41	20231010	94300	-41.89	20230404	51500	6.41	20231010	3.77	Y	348370	500	81 억		470502	N	N	43871	N	00	N
56	20231023	091048	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55300	-500	5	-0.90	1349055400	24513	9.08	55800	55800	54500	72500	39100	55800	55034.25	2.89	0	1655	59266	57532	56266	54532	53266	56900	53900	81	16700	500	40170	100	1	16268221	8996	44.38	3.46	12	0.15	1246.00	15998.00	94300	20230404	-41.36	51500	20231010	7.38	94300	-41.36	20230404	51500	7.38	20231010	94300	-41.36	20230404	51500	7.38	20231010	3.77	Y	348370	500	81 억		470502	N	N	43871	N	00	N
57	20231020	161030	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55800	-2800	5	-4.78	15006389000	266344	79.92	57600	58000	55000	76100	41100	58600	56340.04	3.31	-148	-50971	63400	61000	58000	55600	52600	62200	56800	81	17500	500	42190	100	1	16268221	9078	44.78	3.49	12	1.64	1246.00	15998.00	94300	20230404	-40.83	51500	20231010	8.35	94300	-40.83	20230404	51500	8.35	20231010	94300	-40.83	20230404	51500	8.35	20231010	3.59	Y	348370	500	81 억		539071	N	N	43871	N	00	N
58	20231020	151030	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56200	-2400	5	-4.10	14120337200	250494	75.16	57600	58000	55000	76100	41100	58600	56367.46	3.31	-148	-52782	63400	61000	58000	55600	52600	62200	56800	81	17500	500	42190	100	1	16268221	9143	45.10	3.51	12	1.54	1246.00	15998.00	94300	20230404	-40.40	51500	20231010	9.13	94300	-40.40	20230404	51500	9.13	20231010	94300	-40.40	20230404	51500	9.13	20231010	3.59	Y	348370	500	81 억		539071	N	N	870	N	00	N
59	20231020	141041	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56800	-1800	5	-3.07	12062576300	213901	64.18	57600	58000	55000	76100	41100	58600	56390.36	3.31	-148	-47074	63400	61000	58000	55600	52600	62200	56800	81	17500	500	42190	100	1	16268221	9240	45.59	3.55	12	1.31	1246.00	15998.00	94300	20230404	-39.77	51500	20231010	10.29	94300	-39.77	20230404	51500	10.29	20231010	94300	-39.77	20230404	51500	10.29	20231010	3.59	Y	348370	500	81 억		539071	N	N	870	N	00	N
60	20231020	131013	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56800	-1800	5	-3.07	10180974800	180665	54.21	57600	58000	55000	76100	41100	58600	56349.28	3.31	-148	-51697	63400	61000	58000	55600	52600	62200	56800	81	17500	500	42190	100	1	16268221	9240	45.59	3.55	12	1.11	1246.00	15998.00	94300	20230404	-39.77	51500	20231010	10.29	94300	-39.77	20230404	51500	10.29	20231010	94300	-39.77	20230404	51500	10.29	20231010	3.59	Y	348370	500	81 억		539071	N	N	870	N	00	N
61	20231020	121023	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56900	-1700	5	-2.90	9209950300	163627	49.10	57600	58000	55000	76100	41100	58600	56282.27	3.31	-148	-47405	63400	61000	58000	55600	52600	62200	56800	81	17500	500	42190	100	1	16268221	9257	45.67	3.56	12	1.01	1246.00	15998.00	94300	20230404	-39.66	51500	20231010	10.49	94300	-39.66	20230404	51500	10.49	20231010	94300	-39.66	20230404	51500	10.49	20231010	3.59	Y	348370	500	81 억		539071	N	N	870	N	00	N
62	20231020	111034	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56200	-2400	5	-4.10	7695751400	136669	41.01	57600	58000	55000	76100	41100	58600	56304.70	3.31	-148	-46819	63400	61000	58000	55600	52600	62200	56800	81	17500	500	42190	100	1	16268221	9143	45.10	3.51	12	0.84	1246.00	15998.00	94300	20230404	-40.40	51500	20231010	9.13	94300	-40.40	20230404	51500	9.13	20231010	94300	-40.40	20230404	51500	9.13	20231010	3.59	Y	348370	500	81 억		539071	N	N	870	N	00	N
63	20231020	101025	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56300	-2300	5	-3.92	6595221600	117095	35.14	57600	58000	55000	76100	41100	58600	56318.21	3.31	-148	-42421	63400	61000	58000	55600	52600	62200	56800	81	17500	500	42190	100	1	16268221	9159	45.18	3.52	12	0.72	1246.00	15998.00	94300	20230404	-40.30	51500	20231010	9.32	94300	-40.30	20230404	51500	9.32	20231010	94300	-40.30	20230404	51500	9.32	20231010	3.59	Y	348370	500	81 억		539071	N	N	870	N	00	N
64	20231020	091023	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55400	-3200	5	-5.46	3310344900	58739	17.63	57600	58000	55000	76100	41100	58600	56346.07	3.31	-148	-21765	63400	61000	58000	55600	52600	62200	56800	81	17500	500	42190	100	1	16268221	9013	44.46	3.46	12	0.36	1246.00	15998.00	94300	20230404	-41.25	51500	20231010	7.57	94300	-41.25	20230404	51500	7.57	20231010	94300	-41.25	20230404	51500	7.57	20231010	3.59	Y	348370	500	81 억		539071	N	N	870	N	00	N
65	20231019	161022	55	50.00	KSQ150		화학	N	N	N	Y	50	N	58600	1600	2	2.81	19147136500	329897	45.01	56000	60400	55000	74100	39900	57000	58039.56	3.39	0	-22053	65066	61032	58966	54932	52866	60000	53900	81	17100	500	41040	100	1	16268221	9533	47.03	3.66	12	2.03	1246.00	15998.00	94300	20230404	-37.86	51500	20231010	13.79	94300	-37.86	20230404	51500	13.79	20231010	94300	-37.86	20230404	51500	13.79	20231010	3.59	N	348370	500	81 억		550733	N	N	870	N	00	N
66	20231019	151010	55	50.00	KSQ150		화학	N	N	N	Y	50	N	58400	1400	2	2.46	18385835900	316867	43.24	56000	60400	55000	74100	39900	57000	58023.94	3.39	0	-20089	65066	61032	58966	54932	52866	60000	53900	81	17100	500	41040	100	1	16268221	9501	46.87	3.65	12	1.95	1246.00	15998.00	94300	20230404	-38.07	51500	20231010	13.40	94300	-38.07	20230404	51500	13.40	20231010	94300	-38.07	20230404	51500	13.40	20231010	3.59	N	348370	500	81 억		550733	N	N	73053	N	00	N
67	20231019	141026	55	50.00	KSQ150		화학	N	N	N	Y	50	N	58200	1200	2	2.11	16260174400	280379	38.26	56000	60400	55000	74100	39900	57000	57993.68	3.39	0	-10243	65066	61032	58966	54932	52866	60000	53900	81	17100	500	41040	100	1	16268221	9468	46.71	3.64	12	1.72	1246.00	15998.00	94300	20230404	-38.28	51500	20231010	13.01	94300	-38.28	20230404	51500	13.01	20231010	94300	-38.28	20230404	51500	13.01	20231010	3.59	N	348370	500	81 억		550733	N	N	73053	N	00	N
68	20231019	131016	55	50.00	KSQ150		화학	N	N	N	Y	50	N	58300	1300	2	2.28	15092880200	260372	35.53	56000	60400	55000	74100	39900	57000	57966.74	3.39	0	-6544	65066	61032	58966	54932	52866	60000	53900	81	17100	500	41040	100	1	16268221	9484	46.79	3.64	12	1.60	1246.00	15998.00	94300	20230404	-38.18	51500	20231010	13.20	94300	-38.18	20230404	51500	13.20	20231010	94300	-38.18	20230404	51500	13.20	20231010	3.59	N	348370	500	81 억		550733	N	N	73053	N	00	N
69	20231019	121023	55	50.00	KSQ150		화학	N	N	N	Y	50	N	58400	1400	2	2.46	13266146500	229108	31.26	56000	60400	55000	74100	39900	57000	57903.60	3.39	0	-2461	65066	61032	58966	54932	52866	60000	53900	81	17100	500	41040	100	1	16268221	9501	46.87	3.65	12	1.41	1246.00	15998.00	94300	20230404	-38.07	51500	20231010	13.40	94300	-38.07	20230404	51500	13.40	20231010	94300	-38.07	20230404	51500	13.40	20231010	3.59	N	348370	500	81 억		550733	N	N	73053	N	00	N
70	20231019	111017	55	50.00	KSQ150		화학	N	N	N	Y	50	N	58900	1900	2	3.33	12007770100	207493	28.31	56000	60400	55000	74100	39900	57000	57870.87	3.39	0	-1263	65066	61032	58966	54932	52866	60000	53900	81	17100	500	41040	100	1	16268221	9582	47.27	3.68	12	1.28	1246.00	15998.00	94300	20230404	-37.54	51500	20231010	14.37	94300	-37.54	20230404	51500	14.37	20231010	94300	-37.54	20230404	51500	14.37	20231010	3.59	N	348370	500	81 억		550733	N	N	73053	N	00	N
71	20231019	101011	55	50.00	KSQ150		화학	N	N	N	Y	50	N	59000	2000	2	3.51	9487766600	164905	22.50	56000	60400	55000	74100	39900	57000	57534.86	3.39	0	2283	65066	61032	58966	54932	52866	60000	53900	81	17100	500	41040	100	1	16268221	9598	47.35	3.69	12	1.01	1246.00	15998.00	94300	20230404	-37.43	51500	20231010	14.56	94300	-37.43	20230404	51500	14.56	20231010	94300	-37.43	20230404	51500	14.56	20231010	3.59	N	348370	500	81 억		550733	N	N	73053	N	00	N
72	20231019	091020	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55300	-1700	5	-2.98	2308799700	41743	5.70	56000	56100	55000	74100	39900	57000	55308.41	3.39	0	-3229	65066	61032	58966	54932	52866	60000	53900	81	17100	500	41040	100	1	16268221	8996	44.38	3.46	12	0.26	1246.00	15998.00	94300	20230404	-41.36	51500	20231010	7.38	94300	-41.36	20230404	51500	7.38	20231010	94300	-41.36	20230404	51500	7.38	20231010	3.59	N	348370	500	81 억		550733	N	N	73053	N	00	N
73	20231018	161024	55	50.00	KSQ150		화학	N	N	N	Y	50	N	57000	700	2	1.24	43878042500	728006	953.74	58100	63000	56900	73100	39500	56300	60276.02	3.26	-148	9231	58300	57300	56700	55700	55100	57000	55400	81	16800	500	40530	100	1	16268221	9273	45.75	3.56	12	4.48	1246.00	15998.00	94300	20230404	-39.55	51500	20231010	10.68	94300	-39.55	20230404	51500	10.68	20231010	94300	-39.55	20230404	51500	10.68	20231010	3.56	Y	348370	500	81 억		530881	N	N	73053	N	00	N
74	20231018	151016	55	50.00	KSQ150		화학	N	N	N	Y	50	N	57100	800	2	1.42	42895181500	710780	931.17	58100	63000	56900	73100	39500	56300	60350.34	3.26	-148	6168	58300	57300	56700	55700	55100	57000	55400	81	16800	500	40530	100	1	16268221	9289	45.83	3.57	12	4.37	1246.00	15998.00	94300	20230404	-39.45	51500	20231010	10.87	94300	-39.45	20230404	51500	10.87	20231010	94300	-39.45	20230404	51500	10.87	20231010	3.56	Y	348370	500	81 억		530881	N	N	6249	N	00	N
75	20231018	141001	55	50.00	KSQ150		화학	N	N	N	Y	50	N	57800	1500	2	2.66	39909350700	658723	862.97	58100	63000	57600	73100	39500	56300	60586.96	3.26	-148	-31	58300	57300	56700	55700	55100	57000	55400	81	16800	500	40530	100	1	16268221	9403	46.39	3.61	12	4.05	1246.00	15998.00	94300	20230404	-38.71	51500	20231010	12.23	94300	-38.71	20230404	51500	12.23	20231010	94300	-38.71	20230404	51500	12.23	20231010	3.56	Y	348370	500	81 억		530881	N	N	6249	N	00	N
76	20231018	130958	55	50.00	KSQ150		화학	N	N	N	Y	50	N	58300	2000	2	3.55	37569792200	618410	810.16	58100	63000	58100	73100	39500	56300	60753.37	3.26	-148	9891	58300	57300	56700	55700	55100	57000	55400	81	16800	500	40530	100	1	16268221	9484	46.79	3.64	12	3.80	1246.00	15998.00	94300	20230404	-38.18	51500	20231010	13.20	94300	-38.18	20230404	51500	13.20	20231010	94300	-38.18	20230404	51500	13.20	20231010	3.56	Y	348370	500	81 억		530881	N	N	6249	N	00	N
77	20231018	121016	55	50.00	KSQ150		화학	N	N	N	Y	50	N	58800	2500	2	4.44	36075665600	592817	776.63	58100	63000	58100	73100	39500	56300	60855.85	3.26	-148	16286	58300	57300	56700	55700	55100	57000	55400	81	16800	500	40530	100	1	16268221	9566	47.19	3.68	12	3.64	1246.00	15998.00	94300	20230404	-37.65	51500	20231010	14.17	94300	-37.65	20230404	51500	14.17	20231010	94300	-37.65	20230404	51500	14.17	20231010	3.56	Y	348370	500	81 억		530881	N	N	6249	N	00	N
78	20231018	111008	55	50.00	KSQ150		화학	N	N	N	Y	50	N	59600	3300	2	5.86	32915236800	539233	706.43	58100	63000	58100	73100	39500	56300	61042.22	3.26	-148	29572	58300	57300	56700	55700	55100	57000	55400	81	16800	500	40530	100	1	16268221	9696	47.83	3.73	12	3.31	1246.00	15998.00	94300	20230404	-36.80	51500	20231010	15.73	94300	-36.80	20230404	51500	15.73	20231010	94300	-36.80	20230404	51500	15.73	20231010	3.56	Y	348370	500	81 억		530881	N	N	6249	N	00	N
79	20231018	101020	55	50.00	KSQ150		화학	N	N	N	Y	50	N	61100	4800	2	8.53	29050519500	475106	622.42	58100	63000	58100	73100	39500	56300	61146.95	3.26	-148	37942	58300	57300	56700	55700	55100	57000	55400	81	16800	500	40530	100	1	16268221	9940	49.04	3.82	12	2.92	1246.00	15998.00	94300	20230404	-35.21	51500	20231010	18.64	94300	-35.21	20230404	51500	18.64	20231010	94300	-35.21	20230404	51500	18.64	20231010	3.56	Y	348370	500	81 억		530881	N	N	6249	N	00	N
80	20231018	091003	55	50.00	KSQ150		화학	N	N	N	Y	50	N	60000	3700	2	6.57	7151700500	119774	156.91	58100	60600	58100	73100	39500	56300	59714.43	3.26	-148	-29791	58300	57300	56700	55700	55100	57000	55400	81	16800	500	40530	100	1	16268221	9761	48.15	3.75	12	0.74	1246.00	15998.00	94300	20230404	-36.37	51500	20231010	16.50	94300	-36.37	20230404	51500	16.50	20231010	94300	-36.37	20230404	51500	16.50	20231010	3.56	Y	348370	500	81 억		530881	N	N	6249	N	00	N
81	20231017	161006	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56300	-300	5	-0.53	4213575200	74395	57.41	56600	57700	56100	73500	39700	56600	56638.62	3.26	0	-3307	59333	57966	55933	54566	52533	58650	55250	81	16900	500	40750	100	1	16268221	9159	45.18	3.52	12	0.46	1246.00	15998.00	94300	20230404	-40.30	51500	20231010	9.32	94300	-40.30	20230404	51500	9.32	20231010	94300	-40.30	20230404	51500	9.32	20231010	3.61	Y	348370	500	81 억		529993	N	N	6249	N	00	N
82	20231017	151014	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56500	-100	5	-0.18	4013363800	70848	54.68	56600	57700	56100	73500	39700	56600	56647.56	3.26	0	-2315	59333	57966	55933	54566	52533	58650	55250	81	16900	500	40750	100	1	16268221	9192	45.35	3.53	12	0.44	1246.00	15998.00	94300	20230404	-40.08	51500	20231010	9.71	94300	-40.08	20230404	51500	9.71	20231010	94300	-40.08	20230404	51500	9.71	20231010	3.61	Y	348370	500	81 억		529993	N	N	15169	N	00	N
83	20231017	141016	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56200	-400	5	-0.71	3685035500	65026	50.18	56600	57700	56100	73500	39700	56600	56670.24	3.26	0	-938	59333	57966	55933	54566	52533	58650	55250	81	16900	500	40750	100	1	16268221	9143	45.10	3.51	12	0.40	1246.00	15998.00	94300	20230404	-40.40	51500	20231010	9.13	94300	-40.40	20230404	51500	9.13	20231010	94300	-40.40	20230404	51500	9.13	20231010	3.61	Y	348370	500	81 억		529993	N	N	15169	N	00	N
84	20231017	131006	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56600	0	3	0.00	3204093600	56500	43.60	56600	57700	56100	73500	39700	56600	56709.71	3.26	0	536	59333	57966	55933	54566	52533	58650	55250	81	16900	500	40750	100	1	16268221	9208	45.43	3.54	12	0.35	1246.00	15998.00	94300	20230404	-39.98	51500	20231010	9.90	94300	-39.98	20230404	51500	9.90	20231010	94300	-39.98	20230404	51500	9.90	20231010	3.61	Y	348370	500	81 억		529993	N	N	15169	N	00	N
85	20231017	121012	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56400	-200	5	-0.35	2734385500	48187	37.19	56600	57700	56100	73500	39700	56600	56745.44	3.26	0	-172	59333	57966	55933	54566	52533	58650	55250	81	16900	500	40750	100	1	16268221	9175	45.26	3.53	12	0.30	1246.00	15998.00	94300	20230404	-40.19	51500	20231010	9.51	94300	-40.19	20230404	51500	9.51	20231010	94300	-40.19	20230404	51500	9.51	20231010	3.61	Y	348370	500	81 억		529993	N	N	15169	N	00	N
86	20231017	111002	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56900	300	2	0.53	2265633000	39908	30.80	56600	57700	56100	73500	39700	56600	56771.60	3.26	0	-66	59333	57966	55933	54566	52533	58650	55250	81	16900	500	40750	100	1	16268221	9257	45.67	3.56	12	0.25	1246.00	15998.00	94300	20230404	-39.66	51500	20231010	10.49	94300	-39.66	20230404	51500	10.49	20231010	94300	-39.66	20230404	51500	10.49	20231010	3.61	Y	348370	500	81 억		529993	N	N	15169	N	00	N
87	20231017	100954	55	50.00	KSQ150		화학	N	N	N	Y	50	N	57000	400	2	0.71	1565306300	27568	21.28	56600	57700	56100	73500	39700	56600	56780.14	3.26	0	267	59333	57966	55933	54566	52533	58650	55250	81	16900	500	40750	100	1	16268221	9273	45.75	3.56	12	0.17	1246.00	15998.00	94300	20230404	-39.55	51500	20231010	10.68	94300	-39.55	20230404	51500	10.68	20231010	94300	-39.55	20230404	51500	10.68	20231010	3.61	Y	348370	500	81 억		529993	N	N	15169	N	00	N
88	20231017	091006	55	50.00	KSQ150		화학	N	N	N	Y	50	N	57000	400	2	0.71	568946600	10027	7.74	56600	57700	56100	73500	39700	56600	56742.12	3.26	0	-65	59333	57966	55933	54566	52533	58650	55250	81	16900	500	40750	100	1	16268221	9273	45.75	3.56	12	0.06	1246.00	15998.00	94300	20230404	-39.55	51500	20231010	10.68	94300	-39.55	20230404	51500	10.68	20231010	94300	-39.55	20230404	51500	10.68	20231010	3.61	Y	348370	500	81 억		529993	N	N	15169	N	00	N
89	20231016	161003	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56600	1100	2	1.98	7258616000	129096	153.37	54400	57300	53900	72100	38900	55500	56225.76	3.37	0	-17776	57300	56400	55800	54900	54300	56100	54600	81	16600	500	39960	100	1	16268221	9208	45.43	3.54	12	0.79	1246.00	15998.00	94300	20230404	-39.98	51500	20231010	9.90	94300	-39.98	20230404	51500	9.90	20231010	94300	-39.98	20230404	51500	9.90	20231010	3.55	Y	348370	500	81 억		548956	N	N	15163	N	00	N
90	20231016	151003	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56700	1200	2	2.16	6899590600	122744	145.82	54400	57300	53900	72100	38900	55500	56211.24	3.37	0	-16453	57300	56400	55800	54900	54300	56100	54600	81	16600	500	39960	100	1	16268221	9224	45.51	3.54	12	0.75	1246.00	15998.00	94300	20230404	-39.87	51500	20231010	10.10	94300	-39.87	20230404	51500	10.10	20231010	94300	-39.87	20230404	51500	10.10	20231010	3.55	Y	348370	500	81 억		548956	N	N	9827	N	00	N
91	20231016	141004	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56300	800	2	1.44	5704532700	101478	120.56	54400	57300	53900	72100	38900	55500	56214.50	3.37	0	-12946	57300	56400	55800	54900	54300	56100	54600	81	16600	500	39960	100	1	16268221	9159	45.18	3.52	12	0.62	1246.00	15998.00	94300	20230404	-40.30	51500	20231010	9.32	94300	-40.30	20230404	51500	9.32	20231010	94300	-40.30	20230404	51500	9.32	20231010	3.55	Y	348370	500	81 억		548956	N	N	9827	N	00	N
92	20231016	130957	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56100	600	2	1.08	5035184200	89591	106.44	54400	57300	53900	72100	38900	55500	56201.92	3.37	0	-7806	57300	56400	55800	54900	54300	56100	54600	81	16600	500	39960	100	1	16268221	9126	45.02	3.51	12	0.55	1246.00	15998.00	94300	20230404	-40.51	51500	20231010	8.93	94300	-40.51	20230404	51500	8.93	20231010	94300	-40.51	20230404	51500	8.93	20231010	3.55	Y	348370	500	81 억		548956	N	N	9827	N	00	N
93	20231016	120959	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55600	100	2	0.18	4583748600	81498	96.82	54400	57300	53900	72100	38900	55500	56243.72	3.37	0	-9010	57300	56400	55800	54900	54300	56100	54600	81	16600	500	39960	100	1	16268221	9045	44.62	3.48	12	0.50	1246.00	15998.00	94300	20230404	-41.04	51500	20231010	7.96	94300	-41.04	20230404	51500	7.96	20231010	94300	-41.04	20230404	51500	7.96	20231010	3.55	Y	348370	500	81 억		548956	N	N	9827	N	00	N
94	20231016	110952	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56100	600	2	1.08	3880193700	68890	81.84	54400	57300	53900	72100	38900	55500	56324.52	3.37	0	-11495	57300	56400	55800	54900	54300	56100	54600	81	16600	500	39960	100	1	16268221	9126	45.02	3.51	12	0.42	1246.00	15998.00	94300	20230404	-40.51	51500	20231010	8.93	94300	-40.51	20230404	51500	8.93	20231010	94300	-40.51	20230404	51500	8.93	20231010	3.55	Y	348370	500	81 억		548956	N	N	9827	N	00	N
95	20231016	100946	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56700	1200	2	2.16	3201685400	56848	67.54	54400	57300	53900	72100	38900	55500	56320.15	3.37	0	-7601	57300	56400	55800	54900	54300	56100	54600	81	16600	500	39960	100	1	16268221	9224	45.51	3.54	12	0.35	1246.00	15998.00	94300	20230404	-39.87	51500	20231010	10.10	94300	-39.87	20230404	51500	10.10	20231010	94300	-39.87	20230404	51500	10.10	20231010	3.55	Y	348370	500	81 억		548956	N	N	9827	N	00	N
96	20231016	090948	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54600	-900	5	-1.62	462719900	8478	10.07	54400	55300	53900	72100	38900	55500	54578.57	3.37	0	1208	57300	56400	55800	54900	54300	56100	54600	81	16600	500	39960	100	1	16268221	8882	43.82	3.41	12	0.05	1246.00	15998.00	94300	20230404	-42.10	51500	20231010	6.02	94300	-42.10	20230404	51500	6.02	20231010	94300	-42.10	20230404	51500	6.02	20231010	3.55	Y	348370	500	81 억		548956	N	N	9827	N	00	N
97	20231012	161021	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56900	1700	2	3.08	5989002900	106008	70.78	55700	57200	55300	71700	38700	55200	56493.35	3.36	0	-7450	57800	56500	54500	53200	51200	57150	53850	81	16500	500	39740	100	1	16268221	9257	45.67	3.56	12	0.65	1246.00	15998.00	94300	20230404	-39.66	51500	20231010	10.49	94300	-39.66	20230404	51500	10.49	20231010	94300	-39.66	20230404	51500	10.49	20231010	3.70	Y	348370	500	81 억		546147	N	N	8064	N	00	N
98	20231012	150956	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56800	1600	2	2.90	5235661900	92772	61.94	55700	57100	55300	71700	38700	55200	56436.00	3.36	0	-1919	57800	56500	54500	53200	51200	57150	53850	81	16500	500	39740	100	1	16268221	9240	45.59	3.55	12	0.57	1246.00	15998.00	94300	20230404	-39.77	51500	20231010	10.29	94300	-39.77	20230404	51500	10.29	20231010	94300	-39.77	20230404	51500	10.29	20231010	3.70	Y	348370	500	81 억		546147	N	N	7083	N	00	N
99	20231012	140958	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56700	1500	2	2.72	4721007800	83690	55.88	55700	57100	55300	71700	38700	55200	56410.87	3.36	0	-443	57800	56500	54500	53200	51200	57150	53850	81	16500	500	39740	100	1	16268221	9224	45.51	3.54	12	0.51	1246.00	15998.00	94300	20230404	-39.87	51500	20231010	10.10	94300	-39.87	20230404	51500	10.10	20231010	94300	-39.87	20230404	51500	10.10	20231010	3.70	Y	348370	500	81 억		546147	N	N	7083	N	00	N
100	20231012	130959	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56500	1300	2	2.36	3939975600	69949	46.70	55700	57100	55300	71700	38700	55200	56326.65	3.36	0	3892	57800	56500	54500	53200	51200	57150	53850	81	16500	500	39740	100	1	16268221	9192	45.35	3.53	12	0.43	1246.00	15998.00	94300	20230404	-40.08	51500	20231010	9.71	94300	-40.08	20230404	51500	9.71	20231010	94300	-40.08	20230404	51500	9.71	20231010	3.70	Y	348370	500	81 억		546147	N	N	7083	N	00	N
101	20231012	121009	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56500	1300	2	2.36	3514679200	62384	41.65	55700	57100	55300	71700	38700	55200	56339.71	3.36	0	3915	57800	56500	54500	53200	51200	57150	53850	81	16500	500	39740	100	1	16268221	9192	45.35	3.53	12	0.38	1246.00	15998.00	94300	20230404	-40.08	51500	20231010	9.71	94300	-40.08	20230404	51500	9.71	20231010	94300	-40.08	20230404	51500	9.71	20231010	3.70	Y	348370	500	81 억		546147	N	N	7083	N	00	N
102	20231012	111008	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56700	1500	2	2.72	3011525300	53494	35.72	55700	57100	55300	71700	38700	55200	56296.81	3.36	0	4934	57800	56500	54500	53200	51200	57150	53850	81	16500	500	39740	100	1	16268221	9224	45.51	3.54	12	0.33	1246.00	15998.00	94300	20230404	-39.87	51500	20231010	10.10	94300	-39.87	20230404	51500	10.10	20231010	94300	-39.87	20230404	51500	10.10	20231010	3.70	Y	348370	500	81 억		546147	N	N	7083	N	00	N
103	20231012	100959	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56500	1300	2	2.36	2024931900	36102	24.10	55700	56600	55300	71700	38700	55200	56089.56	3.36	0	6763	57800	56500	54500	53200	51200	57150	53850	81	16500	500	39740	100	1	16268221	9192	45.35	3.53	12	0.22	1246.00	15998.00	94300	20230404	-40.08	51500	20231010	9.71	94300	-40.08	20230404	51500	9.71	20231010	94300	-40.08	20230404	51500	9.71	20231010	3.70	Y	348370	500	81 억		546147	N	N	7083	N	00	N
104	20231012	091007	55	50.00	KSQ150		화학	N	N	N	Y	50	N	56200	1000	2	1.81	723228800	12953	8.65	55700	56300	55300	71700	38700	55200	55835.59	3.36	0	4705	57800	56500	54500	53200	51200	57150	53850	81	16500	500	39740	100	1	16268221	9143	45.10	3.51	12	0.08	1246.00	15998.00	94300	20230404	-40.40	51500	20231010	9.13	94300	-40.40	20230404	51500	9.13	20231010	94300	-40.40	20230404	51500	9.13	20231010	3.70	Y	348370	500	81 억		546147	N	N	7083	N	00	N
105	20231011	160955	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55200	3500	2	6.77	8140945300	148866	94.62	52500	55800	52500	67200	36200	51700	54685.50	3.02	0	53862	55700	53700	52600	50600	49500	53150	50050	81	15500	500	37220	100	1	16268221	8980	44.30	3.45	12	0.92	1246.00	15998.00	94300	20230404	-41.46	51500	20231010	7.18	94300	-41.46	20230404	51500	7.18	20231010	94300	-41.46	20230404	51500	7.18	20231010	3.71	Y	348370	500	81 억		490844	N	N	7083	N	00	N
106	20231011	151001	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55000	3300	2	6.38	7627630200	139554	88.70	52500	55800	52500	67200	36200	51700	54657.43	3.02	0	51290	55700	53700	52600	50600	49500	53150	50050	81	15500	500	37220	100	1	16268221	8948	44.14	3.44	12	0.86	1246.00	15998.00	94300	20230404	-41.68	51500	20231010	6.80	94300	-41.68	20230404	51500	6.80	20231010	94300	-41.68	20230404	51500	6.80	20231010	3.71	Y	348370	500	81 억		490844	N	N	7145	N	00	N
107	20231011	141004	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55100	3400	2	6.58	6740238900	123460	78.47	52500	55800	52500	67200	36200	51700	54594.77	3.02	0	49562	55700	53700	52600	50600	49500	53150	50050	81	15500	500	37220	100	1	16268221	8964	44.22	3.44	12	0.76	1246.00	15998.00	94300	20230404	-41.57	51500	20231010	6.99	94300	-41.57	20230404	51500	6.99	20231010	94300	-41.57	20230404	51500	6.99	20231010	3.71	Y	348370	500	81 억		490844	N	N	7145	N	00	N
108	20231011	130951	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55300	3600	2	6.96	5955298100	109234	69.43	52500	55800	52500	67200	36200	51700	54519.01	3.02	0	42837	55700	53700	52600	50600	49500	53150	50050	81	15500	500	37220	100	1	16268221	8996	44.38	3.46	12	0.67	1246.00	15998.00	94300	20230404	-41.36	51500	20231010	7.38	94300	-41.36	20230404	51500	7.38	20231010	94300	-41.36	20230404	51500	7.38	20231010	3.71	Y	348370	500	81 억		490844	N	N	7145	N	00	N
109	20231011	121010	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55200	3500	2	6.77	5415276800	99448	63.21	52500	55800	52500	67200	36200	51700	54453.66	3.02	0	38504	55700	53700	52600	50600	49500	53150	50050	81	15500	500	37220	100	1	16268221	8980	44.30	3.45	12	0.61	1246.00	15998.00	94300	20230404	-41.46	51500	20231010	7.18	94300	-41.46	20230404	51500	7.18	20231010	94300	-41.46	20230404	51500	7.18	20231010	3.71	Y	348370	500	81 억		490844	N	N	7145	N	00	N
110	20231011	111004	55	50.00	KSQ150		화학	N	N	N	Y	50	N	55300	3600	2	6.96	4697788400	86499	54.98	52500	55400	52500	67200	36200	51700	54310.65	3.02	0	34734	55700	53700	52600	50600	49500	53150	50050	81	15500	500	37220	100	1	16268221	8996	44.38	3.46	12	0.53	1246.00	15998.00	94300	20230404	-41.36	51500	20231010	7.38	94300	-41.36	20230404	51500	7.38	20231010	94300	-41.36	20230404	51500	7.38	20231010	3.71	Y	348370	500	81 억		490844	N	N	7145	N	00	N
111	20231011	100958	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54400	2700	2	5.22	3209377100	59244	37.66	52500	54900	52500	67200	36200	51700	54172.65	3.02	0	25822	55700	53700	52600	50600	49500	53150	50050	81	15500	500	37220	100	1	16268221	8850	43.66	3.40	12	0.36	1246.00	15998.00	94300	20230404	-42.31	51500	20231010	5.63	94300	-42.31	20230404	51500	5.63	20231010	94300	-42.31	20230404	51500	5.63	20231010	3.71	Y	348370	500	81 억		490844	N	N	7145	N	00	N
112	20231011	091000	55	50.00	KSQ150		화학	N	N	N	Y	50	N	53600	1900	2	3.68	771580100	14458	9.19	52500	53900	52500	67200	36200	51700	53368.27	3.02	0	7438	55700	53700	52600	50600	49500	53150	50050	81	15500	500	37220	100	1	16268221	8720	43.02	3.35	12	0.09	1246.00	15998.00	94300	20230404	-43.16	51500	20231010	4.08	94300	-43.16	20230404	51500	4.08	20231010	94300	-43.16	20230404	51500	4.08	20231010	3.71	Y	348370	500	81 억		490844	N	N	7145	N	00	N
113	20231010	161605	55	50.00	KSQ150	신저가	화학	N	N	N	Y	50	N	51700	-2500	5	-4.61	8254334800	155782	289.53	54200	54600	51500	70400	38000	54200	52987.58	2.88	155	15488	55733	54966	54333	53566	52933	55350	53950	81	16200	500	39020	100	1	16268221	8411	41.49	3.23	12	0.96	1246.00	15998.00	94300	20230404	-45.17	51500	20231010	0.39	94300	-45.17	20230404	51500	0.39	20231010	94300	-45.17	20230404	51500	0.39	20231010	3.84	Y	348370	500	81 억		469006	N	N	7145	N	00	N
114	20231010	150946	55	50.00	KSQ150	신저가	화학	N	N	N	Y	50	N	52000	-2200	5	-4.06	7733346600	145719	270.83	54200	54600	51500	70400	38000	54200	53069.49	2.88	155	12754	55733	54966	54333	53566	52933	55350	53950	81	16200	500	39020	100	1	16268221	8459	41.73	3.25	12	0.90	1246.00	15998.00	94300	20230404	-44.86	51500	20231010	0.97	94300	-44.86	20230404	51500	0.97	20231010	94300	-44.86	20230404	51500	0.97	20231010	3.84	Y	348370	500	81 억		469006	N	N	4141	N	00	N
115	20231010	140953	55	50.00	KSQ150	신저가	화학	N	N	N	Y	50	N	52000	-2200	5	-4.06	6406996400	120168	223.34	54200	54600	52000	70400	38000	54200	53316.26	2.88	155	7228	55733	54966	54333	53566	52933	55350	53950	81	16200	500	39020	100	1	16268221	8459	41.73	3.25	12	0.74	1246.00	15998.00	94300	20230404	-44.86	52000	20231010	0.00	94300	-44.86	20230404	52000	0.00	20231010	94300	-44.86	20230404	52000	0.00	20231010	3.84	Y	348370	500	81 억		469006	N	N	4141	N	00	N
116	20231010	130947	55	50.00	KSQ150		화학	N	N	N	Y	50	N	52500	-1700	5	-3.14	5397725300	100860	187.45	54200	54600	52400	70400	38000	54200	53516.33	2.88	155	3416	55733	54966	54333	53566	52933	55350	53950	81	16200	500	39020	100	1	16268221	8541	42.13	3.28	12	0.62	1246.00	15998.00	94300	20230404	-44.33	52000	20221229	0.96	94300	-44.33	20230404	52400	0.19	20231010	94300	-44.33	20230404	52000	0.96	20221229	3.84	Y	348370	500	81 억		469006	N	N	4141	N	00	N
117	20231010	120943	55	50.00	KSQ150		화학	N	N	N	Y	50	N	53300	-900	5	-1.66	3696643000	68653	127.60	54200	54600	53100	70400	38000	54200	53844.81	2.88	155	9813	55733	54966	54333	53566	52933	55350	53950	81	16200	500	39020	100	1	16268221	8671	42.78	3.33	12	0.42	1246.00	15998.00	94300	20230404	-43.48	52000	20221229	2.50	94300	-43.48	20230404	53100	0.38	20231010	94300	-43.48	20230404	52000	2.50	20221229	3.84	Y	348370	500	81 억		469006	N	N	4141	N	00	N
118	20231010	110925	55	50.00	KSQ150		화학	N	N	N	Y	50	N	53800	-400	5	-0.74	2882288500	53405	99.26	54200	54600	53300	70400	38000	54200	53969.96	2.88	155	11692	55733	54966	54333	53566	52933	55350	53950	81	16200	500	39020	100	1	16268221	8752	43.18	3.36	12	0.33	1246.00	15998.00	94300	20230404	-42.95	52000	20221229	3.46	94300	-42.95	20230404	53100	1.32	20230104	94300	-42.95	20230404	52000	3.46	20221229	3.84	Y	348370	500	81 억		469006	N	N	4141	N	00	N
119	20231010	100937	55	50.00	KSQ150		화학	N	N	N	Y	50	N	53800	-400	5	-0.74	1968405300	36495	67.83	54200	54600	53300	70400	38000	54200	53935.58	2.88	155	3909	55733	54966	54333	53566	52933	55350	53950	81	16200	500	39020	100	1	16268221	8752	43.18	3.36	12	0.22	1246.00	15998.00	94300	20230404	-42.95	52000	20221229	3.46	94300	-42.95	20230404	53100	1.32	20230104	94300	-42.95	20230404	52000	3.46	20221229	3.84	Y	348370	500	81 억		469006	N	N	4141	N	00	N
120	20231010	090930	55	50.00	KSQ150		화학	N	N	N	Y	50	N	53500	-700	5	-1.29	788009600	14589	27.11	54200	54600	53400	70400	38000	54200	54012.67	2.88	155	-782	55733	54966	54333	53566	52933	55350	53950	81	16200	500	39020	100	1	16268221	8703	42.94	3.34	12	0.09	1246.00	15998.00	94300	20230404	-43.27	52000	20221229	2.88	94300	-43.27	20230404	53100	0.75	20230104	94300	-43.27	20230404	52000	2.88	20221229	3.84	Y	348370	500	81 억		469006	N	N	4141	N	00	N
121	20231006	160939	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54200	0	3	0.00	2885359700	53146	45.17	53700	55100	53700	70400	38000	54200	54292.23	2.86	104	3373	56800	55500	54700	53400	52600	55100	53000	81	16200	500	39020	100	1	16268221	8817	43.50	3.39	12	0.33	1246.00	15998.00	94300	20230404	-42.52	52000	20221229	4.23	94300	-42.52	20230404	53100	2.07	20230104	94300	-42.52	20230404	52000	4.23	20221229	3.88	Y	348370	500	81 억		465497	N	N	4141	N	00	N
122	20231006	150924	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54000	-200	5	-0.37	2651932800	48836	41.51	53700	55100	53700	70400	38000	54200	54303.08	2.86	104	2661	56800	55500	54700	53400	52600	55100	53000	81	16200	500	39020	100	1	16268221	8785	43.34	3.38	12	0.30	1246.00	15998.00	94300	20230404	-42.74	52000	20221229	3.85	94300	-42.74	20230404	53100	1.69	20230104	94300	-42.74	20230404	52000	3.85	20221229	3.88	Y	348370	500	81 억		465497	N	N	1496	N	00	N
123	20231006	140927	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54200	0	3	0.00	2219965300	40850	34.72	53700	55100	53700	70400	38000	54200	54344.74	2.86	104	3431	56800	55500	54700	53400	52600	55100	53000	81	16200	500	39020	100	1	16268221	8817	43.50	3.39	12	0.25	1246.00	15998.00	94300	20230404	-42.52	52000	20221229	4.23	94300	-42.52	20230404	53100	2.07	20230104	94300	-42.52	20230404	52000	4.23	20221229	3.88	Y	348370	500	81 억		465497	N	N	1496	N	00	N
124	20231006	130916	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54400	200	2	0.37	1978712500	36404	30.94	53700	55100	53700	70400	38000	54200	54354.77	2.86	104	2778	56800	55500	54700	53400	52600	55100	53000	81	16200	500	39020	100	1	16268221	8850	43.66	3.40	12	0.22	1246.00	15998.00	94300	20230404	-42.31	52000	20221229	4.62	94300	-42.31	20230404	53100	2.45	20230104	94300	-42.31	20230404	52000	4.62	20221229	3.88	Y	348370	500	81 억		465497	N	N	1496	N	00	N
125	20231006	120915	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54400	200	2	0.37	1777194600	32707	27.80	53700	55100	53700	70400	38000	54200	54337.33	2.86	104	1745	56800	55500	54700	53400	52600	55100	53000	81	16200	500	39020	100	1	16268221	8850	43.66	3.40	12	0.20	1246.00	15998.00	94300	20230404	-42.31	52000	20221229	4.62	94300	-42.31	20230404	53100	2.45	20230104	94300	-42.31	20230404	52000	4.62	20221229	3.88	Y	348370	500	81 억		465497	N	N	1496	N	00	N
126	20231006	110907	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54400	200	2	0.37	1361555000	25035	21.28	53700	55100	53700	70400	38000	54200	54386.96	2.86	104	-1106	56800	55500	54700	53400	52600	55100	53000	81	16200	500	39020	100	1	16268221	8850	43.66	3.40	12	0.15	1246.00	15998.00	94300	20230404	-42.31	52000	20221229	4.62	94300	-42.31	20230404	53100	2.45	20230104	94300	-42.31	20230404	52000	4.62	20221229	3.88	Y	348370	500	81 억		465497	N	N	1496	N	00	N
127	20231006	100914	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54600	400	2	0.74	1078872200	19842	16.86	53700	55100	53700	70400	38000	54200	54374.21	2.86	104	-49	56800	55500	54700	53400	52600	55100	53000	81	16200	500	39020	100	1	16268221	8882	43.82	3.41	12	0.12	1246.00	15998.00	94300	20230404	-42.10	52000	20221229	5.00	94300	-42.10	20230404	53100	2.82	20230104	94300	-42.10	20230404	52000	5.00	20221229	3.88	Y	348370	500	81 억		465497	N	N	1496	N	00	N
128	20231006	090906	55	50.00	KSQ150		화학	N	N	N	Y	50	N	54800	600	2	1.11	364449200	6730	5.72	53700	55100	53700	70400	38000	54200	54152.07	2.86	104	368	56800	55500	54700	53400	52600	55100	53000	81	16200	500	39020	100	1	16268221	8915	43.98	3.43	12	0.04	1246.00	15998.00	94300	20230404	-41.89	52000	20221229	5.38	94300	-41.89	20230404	53100	3.20	20230104	94300	-41.89	20230404	52000	5.38	20221229	3.88	Y	348370	500	81 억		465497	N	N	1496	N	00	N