KissMeData/383310/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	161244	55	60.00	KSQ150		화학	N	N	N	Y	60	N	55300	-800	5	-1.43	13820468500	249023	61.87	56600	57400	54000	72900	39300	56100	55498.92	10.28	0	19337	61633	58866	56133	53366	50633	60250	54750	77	16800	500	39270	100	1	15304932	8464	25.23	7.44	12	1.63	2192.00	7434.00	99200	20240319	-44.25	36300	20240910	52.34	99200	-44.25	20240319	36300	52.34	20240910	99200	-44.25	20240319	36300	52.34	20240910	2.64	N	383310	500	76 억		1573516	N	N	1	N	00	N
3	20240930	151301	55	60.00	KSQ150		화학	N	N	N	Y	60	N	55900	-200	5	-0.36	13083142000	235797	58.59	56600	57400	54000	72900	39300	56100	55484.58	10.28	0	22856	61633	58866	56133	53366	50633	60250	54750	77	16800	500	39270	100	1	15304932	8555	25.50	7.52	12	1.54	2192.00	7434.00	99200	20240319	-43.65	36300	20240910	53.99	99200	-43.65	20240319	36300	53.99	20240910	99200	-43.65	20240319	36300	53.99	20240910	2.64	N	383310	500	76 억		1573516	N	N	6	N	00	N
4	20240930	141301	55	60.00	KSQ150		화학	N	N	N	Y	60	N	54600	-1500	5	-2.67	10942972300	197157	48.99	56600	57400	54000	72900	39300	56100	55503.62	10.28	0	26647	61633	58866	56133	53366	50633	60250	54750	77	16800	500	39270	100	1	15304932	8356	24.91	7.34	12	1.29	2192.00	7434.00	99200	20240319	-44.96	36300	20240910	50.41	99200	-44.96	20240319	36300	50.41	20240910	99200	-44.96	20240319	36300	50.41	20240910	2.64	N	383310	500	76 억		1573516	N	N	6	N	00	N
5	20240930	131254	55	60.00	KSQ150		화학	N	N	N	Y	60	N	55600	-500	5	-0.89	8621735000	154735	38.45	56600	57400	54500	72900	39300	56100	55719.18	10.28	0	16984	61633	58866	56133	53366	50633	60250	54750	77	16800	500	39270	100	1	15304932	8510	25.36	7.48	12	1.01	2192.00	7434.00	99200	20240319	-43.95	36300	20240910	53.17	99200	-43.95	20240319	36300	53.17	20240910	99200	-43.95	20240319	36300	53.17	20240910	2.64	N	383310	500	76 억		1573516	N	N	6	N	00	N
6	20240930	121251	55	60.00	KSQ150		화학	N	N	N	Y	60	N	55900	-200	5	-0.36	7927443200	142291	35.35	56600	57400	54500	72900	39300	56100	55712.69	10.28	0	15993	61633	58866	56133	53366	50633	60250	54750	77	16800	500	39270	100	1	15304932	8555	25.50	7.52	12	0.93	2192.00	7434.00	99200	20240319	-43.65	36300	20240910	53.99	99200	-43.65	20240319	36300	53.99	20240910	99200	-43.65	20240319	36300	53.99	20240910	2.64	N	383310	500	76 억		1573516	N	N	6	N	00	N
7	20240930	111247	55	60.00	KSQ150		화학	N	N	N	Y	60	N	55400	-700	5	-1.25	7487860100	134392	33.39	56600	57400	54500	72900	39300	56100	55716.35	10.28	0	16180	61633	58866	56133	53366	50633	60250	54750	77	16800	500	39270	100	1	15304932	8479	25.27	7.45	12	0.88	2192.00	7434.00	99200	20240319	-44.15	36300	20240910	52.62	99200	-44.15	20240319	36300	52.62	20240910	99200	-44.15	20240319	36300	52.62	20240910	2.64	N	383310	500	76 억		1573516	N	N	6	N	00	N
8	20240930	101249	55	60.00	KSQ150		화학	N	N	N	Y	60	N	54700	-1400	5	-2.50	5730912800	102855	25.56	56600	57400	54500	72900	39300	56100	55718.09	10.28	0	4703	61633	58866	56133	53366	50633	60250	54750	77	16800	500	39270	100	1	15304932	8372	24.95	7.36	12	0.67	2192.00	7434.00	99200	20240319	-44.86	36300	20240910	50.69	99200	-44.86	20240319	36300	50.69	20240910	99200	-44.86	20240319	36300	50.69	20240910	2.64	N	383310	500	76 억		1573516	N	N	6	N	00	N
9	20240930	091152	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56700	600	2	1.07	1582674200	28084	6.98	56600	56800	55900	72900	39300	56100	56355.69	10.28	0	-4642	61633	58866	56133	53366	50633	60250	54750	77	16800	500	39270	100	1	15304932	8678	25.87	7.63	12	0.18	2192.00	7434.00	99200	20240319	-42.84	36300	20240910	56.20	99200	-42.84	20240319	36300	56.20	20240910	99200	-42.84	20240319	36300	56.20	20240910	2.64	N	383310	500	76 억		1573516	N	N	6	N	00	N
10	20240927	161251	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56100	1900	2	3.51	22508567100	398011	109.30	53800	58900	53400	70400	38000	54200	56553.37	10.19	0	11726	57600	55900	53400	51700	49200	56750	52550	77	16200	500	37940	100	1	15304932	8586	25.59	7.55	12	2.60	2192.00	7434.00	99200	20240319	-43.45	36300	20240910	54.55	99200	-43.45	20240319	36300	54.55	20240910	99200	-43.45	20240319	36300	54.55	20240910	2.61	N	383310	500	76 억		1559564	N	N	6	N	00	N
11	20240927	151258	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56000	1800	2	3.32	21849834300	386262	106.07	53800	58900	53400	70400	38000	54200	56567.46	10.19	0	11905	57600	55900	53400	51700	49200	56750	52550	77	16200	500	37940	100	1	15304932	8571	25.55	7.53	12	2.52	2192.00	7434.00	99200	20240319	-43.55	36300	20240910	54.27	99200	-43.55	20240319	36300	54.27	20240910	99200	-43.55	20240319	36300	54.27	20240910	2.61	N	383310	500	76 억		1559564	N	N	121	N	00	N
12	20240927	141309	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56100	1900	2	3.51	20156376700	355906	97.73	53800	58900	53400	70400	38000	54200	56634.06	10.19	0	2925	57600	55900	53400	51700	49200	56750	52550	77	16200	500	37940	100	1	15304932	8586	25.59	7.55	12	2.33	2192.00	7434.00	99200	20240319	-43.45	36300	20240910	54.55	99200	-43.45	20240319	36300	54.55	20240910	99200	-43.45	20240319	36300	54.55	20240910	2.61	N	383310	500	76 억		1559564	N	N	121	N	00	N
13	20240927	131252	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56800	2600	2	4.80	19214782700	339175	93.14	53800	58900	53400	70400	38000	54200	56651.61	10.19	0	-75	57600	55900	53400	51700	49200	56750	52550	77	16200	500	37940	100	1	15304932	8693	25.91	7.64	12	2.22	2192.00	7434.00	99200	20240319	-42.74	36300	20240910	56.47	99200	-42.74	20240319	36300	56.47	20240910	99200	-42.74	20240319	36300	56.47	20240910	2.61	N	383310	500	76 억		1559564	N	N	121	N	00	N
14	20240927	121250	55	60.00	KSQ150		화학	N	N	N	Y	60	N	55500	1300	2	2.40	17707719200	312534	85.82	53800	58900	53400	70400	38000	54200	56658.62	10.19	0	-760	57600	55900	53400	51700	49200	56750	52550	77	16200	500	37940	100	1	15304932	8494	25.32	7.47	12	2.04	2192.00	7434.00	99200	20240319	-44.05	36300	20240910	52.89	99200	-44.05	20240319	36300	52.89	20240910	99200	-44.05	20240319	36300	52.89	20240910	2.61	N	383310	500	76 억		1559564	N	N	121	N	00	N
15	20240927	111253	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56300	2100	2	3.87	16698739100	294463	80.86	53800	58900	53400	70400	38000	54200	56709.22	10.19	0	781	57600	55900	53400	51700	49200	56750	52550	77	16200	500	37940	100	1	15304932	8617	25.68	7.57	12	1.92	2192.00	7434.00	99200	20240319	-43.25	36300	20240910	55.10	99200	-43.25	20240319	36300	55.10	20240910	99200	-43.25	20240319	36300	55.10	20240910	2.61	N	383310	500	76 억		1559564	N	N	121	N	00	N
16	20240927	101252	55	60.00	KSQ150		화학	N	N	N	Y	60	N	56900	2700	2	4.98	14508714700	255607	70.19	53800	58900	53400	70400	38000	54200	56761.92	10.19	0	-545	57600	55900	53400	51700	49200	56750	52550	77	16200	500	37940	100	1	15304932	8709	25.96	7.65	12	1.67	2192.00	7434.00	99200	20240319	-42.64	36300	20240910	56.75	99200	-42.64	20240319	36300	56.75	20240910	99200	-42.64	20240319	36300	56.75	20240910	2.61	N	383310	500	76 억		1559564	N	N	121	N	00	N
17	20240927	091258	55	60.00	KSQ150		화학	N	N	N	Y	60	N	54500	300	2	0.55	2020254700	37097	10.19	53800	55300	53400	70400	38000	54200	54458.78	10.19	0	-3374	57600	55900	53400	51700	49200	56750	52550	77	16200	500	37940	100	1	15304932	8341	24.86	7.33	12	0.24	2192.00	7434.00	99200	20240319	-45.06	36300	20240910	50.14	99200	-45.06	20240319	36300	50.14	20240910	99200	-45.06	20240319	36300	50.14	20240910	2.61	N	383310	500	76 억		1559564	N	N	121	N	00	N
18	20240926	161233	55	60.00	KSQ150		화학	N	N	N	Y	60	N	54200	2100	2	4.03	19180148900	361695	31.71	51500	55100	50900	67700	36500	52100	53022.54	10.08	0	22955	65700	58900	52700	45900	39700	62300	49300	77	15600	500	36470	100	1	15304932	8295	24.73	7.29	12	2.36	2192.00	7434.00	99200	20240319	-45.36	36300	20240910	49.31	99200	-45.36	20240319	36300	49.31	20240910	99200	-45.36	20240319	36300	49.31	20240910	2.59	N	383310	500	76 억		1542423	N	N	121	N	00	N
19	20240926	151240	55	60.00	KSQ150		화학	N	N	N	Y	60	N	54500	2400	2	4.61	18329909800	346017	30.33	51500	55100	50900	67700	36500	52100	52974.15	10.08	0	20761	65700	58900	52700	45900	39700	62300	49300	77	15600	500	36470	100	1	15304932	8341	24.86	7.33	12	2.26	2192.00	7434.00	99200	20240319	-45.06	36300	20240910	50.14	99200	-45.06	20240319	36300	50.14	20240910	99200	-45.06	20240319	36300	50.14	20240910	2.59	N	383310	500	76 억		1542423	N	N	1025	N	00	N
20	20240926	141248	55	60.00	KSQ150		화학	N	N	N	Y	60	N	53700	1600	2	3.07	13893757500	264391	23.18	51500	54000	50900	67700	36500	52100	52550.13	10.08	0	15104	65700	58900	52700	45900	39700	62300	49300	77	15600	500	36470	100	1	15304932	8219	24.50	7.22	12	1.73	2192.00	7434.00	99200	20240319	-45.87	36300	20240910	47.93	99200	-45.87	20240319	36300	47.93	20240910	99200	-45.87	20240319	36300	47.93	20240910	2.59	N	383310	500	76 억		1542423	N	N	1025	N	00	N
21	20240926	131230	55	60.00	KSQ150		화학	N	N	N	Y	60	N	52600	500	2	0.96	10459407600	200153	17.55	51500	53500	50900	67700	36500	52100	52257.10	10.08	0	19426	65700	58900	52700	45900	39700	62300	49300	77	15600	500	36470	100	1	15304932	8050	24.00	7.08	12	1.31	2192.00	7434.00	99200	20240319	-46.98	36300	20240910	44.90	99200	-46.98	20240319	36300	44.90	20240910	99200	-46.98	20240319	36300	44.90	20240910	2.59	N	383310	500	76 억		1542423	N	N	1025	N	00	N
22	20240926	121247	55	60.00	KSQ150		화학	N	N	N	Y	60	N	52500	400	2	0.77	9783428100	187299	16.42	51500	53500	50900	67700	36500	52100	52234.32	10.08	0	18387	65700	58900	52700	45900	39700	62300	49300	77	15600	500	36470	100	1	15304932	8035	23.95	7.06	12	1.22	2192.00	7434.00	99200	20240319	-47.08	36300	20240910	44.63	99200	-47.08	20240319	36300	44.63	20240910	99200	-47.08	20240319	36300	44.63	20240910	2.59	N	383310	500	76 억		1542423	N	N	1025	N	00	N
23	20240926	111246	55	60.00	KSQ150		화학	N	N	N	Y	60	N	52400	300	2	0.58	8535863300	163431	14.33	51500	53500	50900	67700	36500	52100	52229.20	10.08	0	13491	65700	58900	52700	45900	39700	62300	49300	77	15600	500	36470	100	1	15304932	8020	23.91	7.05	12	1.07	2192.00	7434.00	99200	20240319	-47.18	36300	20240910	44.35	99200	-47.18	20240319	36300	44.35	20240910	99200	-47.18	20240319	36300	44.35	20240910	2.59	N	383310	500	76 억		1542423	N	N	1025	N	00	N
24	20240926	101249	55	60.00	KSQ150		화학	N	N	N	Y	60	N	52400	300	2	0.58	7321700100	140162	12.29	51500	53500	50900	67700	36500	52100	52237.46	10.08	0	6641	65700	58900	52700	45900	39700	62300	49300	77	15600	500	36470	100	1	15304932	8020	23.91	7.05	12	0.92	2192.00	7434.00	99200	20240319	-47.18	36300	20240910	44.35	99200	-47.18	20240319	36300	44.35	20240910	99200	-47.18	20240319	36300	44.35	20240910	2.59	N	383310	500	76 억		1542423	N	N	1025	N	00	N
25	20240926	091245	55	60.00	KSQ150		화학	N	N	N	Y	60	N	52400	300	2	0.58	3809088900	72656	6.37	51500	53500	50900	67700	36500	52100	52426.58	10.08	0	-3386	65700	58900	52700	45900	39700	62300	49300	77	15600	500	36470	100	1	15304932	8020	23.91	7.05	12	0.47	2192.00	7434.00	99200	20240319	-47.18	36300	20240910	44.35	99200	-47.18	20240319	36300	44.35	20240910	99200	-47.18	20240319	36300	44.35	20240910	2.59	N	383310	500	76 억		1542423	N	N	1025	N	00	N
26	20240925	161229	55	60.00	KSQ150		화학	N	N	N	Y	60	N	52100	5600	2	12.04	60400197400	1114851	554.42	47450	59500	46500	60400	32550	46500	54181.67	10.36	0	-34600	50200	48350	45550	43700	40900	49275	44625	77	13900	500	32550	100	1	15304932	7974	23.77	7.01	12	7.28	2192.00	7434.00	99200	20240319	-47.48	36300	20240910	43.53	99200	-47.48	20240319	36300	43.53	20240910	99200	-47.48	20240319	36300	43.53	20240910	2.71	N	383310	500	76 억		1585900	N	N	1025	N	00	N
27	20240925	151242	55	60.00	KSQ150		화학	N	N	N	Y	60	N	52000	5500	2	11.83	58090689600	1070522	532.38	47450	59500	46500	60400	32550	46500	54263.89	10.36	0	-33773	50200	48350	45550	43700	40900	49275	44625	77	13900	500	32550	100	1	15304932	7959	23.72	6.99	12	6.99	2192.00	7434.00	99200	20240319	-47.58	36300	20240910	43.25	99200	-47.58	20240319	36300	43.25	20240910	99200	-47.58	20240319	36300	43.25	20240910	2.71	N	383310	500	76 억		1585900	N	N	708	N	00	N
28	20240925	141243	55	60.00	KSQ150		화학	N	N	N	Y	60	N	49650	3150	2	6.77	6059670150	126456	62.89	47450	49650	46500	60400	32550	46500	47919.20	10.36	0	5164	50200	48350	45550	43700	40900	49275	44625	77	13900	500	32550	50	1	15304932	7599	22.65	6.68	12	0.83	2192.00	7434.00	99200	20240319	-49.95	36300	20240910	36.78	99200	-49.95	20240319	36300	36.78	20240910	99200	-49.95	20240319	36300	36.78	20240910	2.71	N	383310	500	76 억		1585900	N	N	708	N	00	N
29	20240925	131234	55	60.00	KSQ150		화학	N	N	N	Y	60	N	48550	2050	2	4.41	4448089050	93512	46.50	47450	48550	46500	60400	32550	46500	47567.04	10.36	0	3682	50200	48350	45550	43700	40900	49275	44625	77	13900	500	32550	50	1	15304932	7431	22.15	6.53	12	0.61	2192.00	7434.00	99200	20240319	-51.06	36300	20240910	33.75	99200	-51.06	20240319	36300	33.75	20240910	99200	-51.06	20240319	36300	33.75	20240910	2.71	N	383310	500	76 억		1585900	N	N	708	N	00	N
30	20240925	121242	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47550	1050	2	2.26	3456771750	72886	36.25	47450	48200	46500	60400	32550	46500	47427.10	10.36	0	1057	50200	48350	45550	43700	40900	49275	44625	77	13900	500	32550	50	1	15304932	7277	21.69	6.40	12	0.48	2192.00	7434.00	99200	20240319	-52.07	36300	20240910	30.99	99200	-52.07	20240319	36300	30.99	20240910	99200	-52.07	20240319	36300	30.99	20240910	2.71	N	383310	500	76 억		1585900	N	N	708	N	00	N
31	20240925	111238	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47700	1200	2	2.58	3172429300	66910	33.27	47450	48200	46500	60400	32550	46500	47413.38	10.36	0	-636	50200	48350	45550	43700	40900	49275	44625	77	13900	500	32550	50	1	15304932	7300	21.76	6.42	12	0.44	2192.00	7434.00	99200	20240319	-51.92	36300	20240910	31.40	99200	-51.92	20240319	36300	31.40	20240910	99200	-51.92	20240319	36300	31.40	20240910	2.71	N	383310	500	76 억		1585900	N	N	708	N	00	N
32	20240925	101235	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47250	750	2	1.61	2648561400	55848	27.77	47450	48200	46500	60400	32550	46500	47424.46	10.36	0	-2300	50200	48350	45550	43700	40900	49275	44625	77	13900	500	32550	50	1	15304932	7232	21.56	6.36	12	0.36	2192.00	7434.00	99200	20240319	-52.37	36300	20240910	30.17	99200	-52.37	20240319	36300	30.17	20240910	99200	-52.37	20240319	36300	30.17	20240910	2.71	N	383310	500	76 억		1585900	N	N	708	N	00	N
33	20240925	091248	55	60.00	KSQ150		화학	N	N	N	Y	60	N	46900	400	2	0.86	1031999450	21893	10.89	47450	47950	46500	60400	32550	46500	47138.33	10.36	0	-4139	50200	48350	45550	43700	40900	49275	44625	77	13900	500	32550	50	1	15304932	7178	21.40	6.31	12	0.14	2192.00	7434.00	99200	20240319	-52.72	36300	20240910	29.20	99200	-52.72	20240319	36300	29.20	20240910	99200	-52.72	20240319	36300	29.20	20240910	2.71	N	383310	500	76 억		1585900	N	N	708	N	00	N
34	20240924	161230	55	60.00	KSQ150		화학	N	N	N	Y	60	N	46500	3900	2	9.15	9034601200	198762	172.97	42750	47400	42750	55300	29850	42600	45454.17	10.43	0	-6766	45233	43916	41883	40566	38533	44575	41225	77	12700	500	29820	50	1	15304932	7117	21.21	6.26	12	1.30	2192.00	7434.00	99200	20240319	-53.12	36300	20240910	28.10	99200	-53.12	20240319	36300	28.10	20240910	99200	-53.12	20240319	36300	28.10	20240910	2.76	N	383310	500	76 억		1596391	N	N	708	N	00	N
35	20240924	151233	55	60.00	KSQ150		화학	N	N	N	Y	60	N	46850	4250	2	9.98	8732587400	192290	167.33	42750	47400	42750	55300	29850	42600	45413.66	10.43	0	-7344	45233	43916	41883	40566	38533	44575	41225	77	12700	500	29820	50	1	15304932	7170	21.37	6.30	12	1.26	2192.00	7434.00	99200	20240319	-52.77	36300	20240910	29.06	99200	-52.77	20240319	36300	29.06	20240910	99200	-52.77	20240319	36300	29.06	20240910	2.76	N	383310	500	76 억		1596391	N	N	1563	N	00	N
36	20240924	141223	55	60.00	KSQ150		화학	N	N	N	Y	60	N	46400	3800	2	8.92	6917614300	153477	133.56	42750	46400	42750	55300	29850	42600	45072.68	10.43	0	3558	45233	43916	41883	40566	38533	44575	41225	77	12700	500	29820	50	1	15304932	7101	21.17	6.24	12	1.00	2192.00	7434.00	99200	20240319	-53.23	36300	20240910	27.82	99200	-53.23	20240319	36300	27.82	20240910	99200	-53.23	20240319	36300	27.82	20240910	2.76	N	383310	500	76 억		1596391	N	N	1563	N	00	N
37	20240924	131232	55	60.00	KSQ150		화학	N	N	N	Y	60	N	46050	3450	2	8.10	6309171250	140289	122.08	42750	46350	42750	55300	29850	42600	44972.71	10.43	0	2984	45233	43916	41883	40566	38533	44575	41225	77	12700	500	29820	50	1	15304932	7048	21.01	6.19	12	0.92	2192.00	7434.00	99200	20240319	-53.58	36300	20240910	26.86	99200	-53.58	20240319	36300	26.86	20240910	99200	-53.58	20240319	36300	26.86	20240910	2.76	N	383310	500	76 억		1596391	N	N	1563	N	00	N
38	20240924	121226	55	60.00	KSQ150		화학	N	N	N	Y	60	N	45950	3350	2	7.86	5442029650	121392	105.64	42750	46350	42750	55300	29850	42600	44830.25	10.43	0	-1928	45233	43916	41883	40566	38533	44575	41225	77	12700	500	29820	50	1	15304932	7033	20.96	6.18	12	0.79	2192.00	7434.00	99200	20240319	-53.68	36300	20240910	26.58	99200	-53.68	20240319	36300	26.58	20240910	99200	-53.68	20240319	36300	26.58	20240910	2.76	N	383310	500	76 억		1596391	N	N	1563	N	00	N
39	20240924	111234	55	60.00	KSQ150		화학	N	N	N	Y	60	N	45050	2450	2	5.75	4024161400	90425	78.69	42750	45750	42750	55300	29850	42600	44502.79	10.43	0	-404	45233	43916	41883	40566	38533	44575	41225	77	12700	500	29820	50	1	15304932	6895	20.55	6.06	12	0.59	2192.00	7434.00	99200	20240319	-54.59	36300	20240910	24.10	99200	-54.59	20240319	36300	24.10	20240910	99200	-54.59	20240319	36300	24.10	20240910	2.76	N	383310	500	76 억		1596391	N	N	1563	N	00	N
40	20240924	101232	55	60.00	KSQ150		화학	N	N	N	Y	60	N	45300	2700	2	6.34	3111025500	69999	60.91	42750	45750	42750	55300	29850	42600	44443.91	10.43	0	-3158	45233	43916	41883	40566	38533	44575	41225	77	12700	500	29820	50	1	15304932	6933	20.67	6.09	12	0.46	2192.00	7434.00	99200	20240319	-54.33	36300	20240910	24.79	99200	-54.33	20240319	36300	24.79	20240910	99200	-54.33	20240319	36300	24.79	20240910	2.76	N	383310	500	76 억		1596391	N	N	1563	N	00	N
41	20240924	091235	55	60.00	KSQ150		화학	N	N	N	Y	60	N	44000	1400	2	3.29	560406450	12907	11.23	42750	44100	42750	55300	29850	42600	43418.93	10.43	0	2554	45233	43916	41883	40566	38533	44575	41225	77	12700	500	29820	50	1	15304932	6734	20.07	5.92	12	0.08	2192.00	7434.00	99200	20240319	-55.65	36300	20240910	21.21	99200	-55.65	20240319	36300	21.21	20240910	99200	-55.65	20240319	36300	21.21	20240910	2.76	N	383310	500	76 억		1596391	N	N	1563	N	00	N
42	20240923	161226	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42600	2350	2	5.84	4793606450	114402	139.08	40250	43200	39850	52300	28200	40250	41900.83	10.24	0	32793	42283	41266	40733	39716	39183	41000	39450	77	12050	500	28170	50	1	15304932	6520	19.43	5.73	12	0.75	2192.00	7434.00	99200	20240319	-57.06	36300	20240910	17.36	99200	-57.06	20240319	36300	17.36	20240910	99200	-57.06	20240319	36300	17.36	20240910	2.68	N	383310	500	76 억		1566662	N	N	1563	N	00	N
43	20240923	151231	55	60.00	KSQ150		화학	N	N	N	Y	60	N	43000	2750	2	6.83	4594418250	109750	133.43	40250	43200	39850	52300	28200	40250	41862.58	10.24	0	32468	42283	41266	40733	39716	39183	41000	39450	77	12050	500	28170	50	1	15304932	6581	19.62	5.78	12	0.72	2192.00	7434.00	99200	20240319	-56.65	36300	20240910	18.46	99200	-56.65	20240319	36300	18.46	20240910	99200	-56.65	20240319	36300	18.46	20240910	2.68	N	383310	500	76 억		1566662	N	N	6	N	00	N
44	20240923	141237	55	60.00	KSQ150		화학	N	N	N	Y	60	N	42050	1800	2	4.47	3443656900	82916	100.80	40250	42500	39850	52300	28200	40250	41531.87	10.24	0	34508	42283	41266	40733	39716	39183	41000	39450	77	12050	500	28170	50	1	15304932	6436	19.18	5.66	12	0.54	2192.00	7434.00	99200	20240319	-57.61	36300	20240910	15.84	99200	-57.61	20240319	36300	15.84	20240910	99200	-57.61	20240319	36300	15.84	20240910	2.68	N	383310	500	76 억		1566662	N	N	6	N	00	N
45	20240923	131232	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41550	1300	2	3.23	2081445750	50432	61.31	40250	41750	39850	52300	28200	40250	41272.32	10.24	0	13557	42283	41266	40733	39716	39183	41000	39450	77	12050	500	28170	50	1	15304932	6359	18.96	5.59	12	0.33	2192.00	7434.00	99200	20240319	-58.11	36300	20240910	14.46	99200	-58.11	20240319	36300	14.46	20240910	99200	-58.11	20240319	36300	14.46	20240910	2.68	N	383310	500	76 억		1566662	N	N	6	N	00	N
46	20240923	121233	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41550	1300	2	3.23	1955752450	47407	57.63	40250	41750	39850	52300	28200	40250	41254.51	10.24	0	12896	42283	41266	40733	39716	39183	41000	39450	77	12050	500	28170	50	1	15304932	6359	18.96	5.59	12	0.31	2192.00	7434.00	99200	20240319	-58.11	36300	20240910	14.46	99200	-58.11	20240319	36300	14.46	20240910	99200	-58.11	20240319	36300	14.46	20240910	2.68	N	383310	500	76 억		1566662	N	N	6	N	00	N
47	20240923	111231	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41500	1250	2	3.11	1787614000	43360	52.71	40250	41750	39850	52300	28200	40250	41227.26	10.24	0	13310	42283	41266	40733	39716	39183	41000	39450	77	12050	500	28170	50	1	15304932	6352	18.93	5.58	12	0.28	2192.00	7434.00	99200	20240319	-58.17	36300	20240910	14.33	99200	-58.17	20240319	36300	14.33	20240910	99200	-58.17	20240319	36300	14.33	20240910	2.68	N	383310	500	76 억		1566662	N	N	6	N	00	N
48	20240923	101230	55	60.00	KSQ150		화학	N	N	N	Y	60	N	41650	1400	2	3.48	1310217850	31861	38.73	40250	41750	39850	52300	28200	40250	41122.94	10.24	0	6711	42283	41266	40733	39716	39183	41000	39450	77	12050	500	28170	50	1	15304932	6375	19.00	5.60	12	0.21	2192.00	7434.00	99200	20240319	-58.01	36300	20240910	14.74	99200	-58.01	20240319	36300	14.74	20240910	99200	-58.01	20240319	36300	14.74	20240910	2.68	N	383310	500	76 억		1566662	N	N	6	N	00	N
49	20240923	091231	55	60.00	KSQ150		화학	N	N	N	Y	60	N	40350	100	2	0.25	176335850	4396	5.34	40250	40350	39850	52300	28200	40250	40112.80	10.24	0	1511	42283	41266	40733	39716	39183	41000	39450	77	12050	500	28170	50	1	15304932	6176	18.41	5.43	12	0.03	2192.00	7434.00	99200	20240319	-59.32	36300	20240910	11.16	99200	-59.32	20240319	36300	11.16	20240910	99200	-59.32	20240319	36300	11.16	20240910	2.68	N	383310	500	76 억		1566662	N	N	6	N	00	N
50	20240913	161128	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39350	350	2	0.90	1912601150	49009	63.26	39000	39550	38400	50700	27300	39000	39025.38	10.11	0	2890	39866	39432	38866	38432	37866	39650	38650	77	11700	500	27300	50	1	15304932	6022	17.95	5.29	12	0.32	2192.00	7434.00	99200	20240319	-60.33	36300	20240910	8.40	99200	-60.33	20240319	36300	8.40	20240910	99200	-60.33	20240319	36300	8.40	20240910	2.75	N	383310	500	76 억		1547172	N	N	6	N	00	N
51	20240913	151139	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39450	450	2	1.15	1836797400	47083	60.78	39000	39500	38400	50700	27300	39000	39011.90	10.11	0	2589	39866	39432	38866	38432	37866	39650	38650	77	11700	500	27300	50	1	15304932	6038	18.00	5.31	12	0.31	2192.00	7434.00	99200	20240319	-60.23	36300	20240910	8.68	99200	-60.23	20240319	36300	8.68	20240910	99200	-60.23	20240319	36300	8.68	20240910	2.75	N	383310	500	76 억		1547172	N	N	5	N	00	N
52	20240913	141139	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39200	200	2	0.51	1432647050	36797	47.50	39000	39350	38400	50700	27300	39000	38933.80	10.11	0	-950	39866	39432	38866	38432	37866	39650	38650	77	11700	500	27300	50	1	15304932	6000	17.88	5.27	12	0.24	2192.00	7434.00	99200	20240319	-60.48	36300	20240910	7.99	99200	-60.48	20240319	36300	7.99	20240910	99200	-60.48	20240319	36300	7.99	20240910	2.75	N	383310	500	76 억		1547172	N	N	5	N	00	N
53	20240913	131134	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39000	0	3	0.00	1169893250	30096	38.85	39000	39350	38400	50700	27300	39000	38872.05	10.11	0	-527	39866	39432	38866	38432	37866	39650	38650	77	11700	500	27300	50	1	15304932	5969	17.79	5.25	12	0.20	2192.00	7434.00	99200	20240319	-60.69	36300	20240910	7.44	99200	-60.69	20240319	36300	7.44	20240910	99200	-60.69	20240319	36300	7.44	20240910	2.75	N	383310	500	76 억		1547172	N	N	5	N	00	N
54	20240913	121136	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38800	-200	5	-0.51	970479300	24977	32.24	39000	39350	38400	50700	27300	39000	38854.92	10.11	0	-1224	39866	39432	38866	38432	37866	39650	38650	77	11700	500	27300	50	1	15304932	5938	17.70	5.22	12	0.16	2192.00	7434.00	99200	20240319	-60.89	36300	20240910	6.89	99200	-60.89	20240319	36300	6.89	20240910	99200	-60.89	20240319	36300	6.89	20240910	2.75	N	383310	500	76 억		1547172	N	N	5	N	00	N
55	20240913	111139	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38900	-100	5	-0.26	850244100	21871	28.23	39000	39350	38400	50700	27300	39000	38875.41	10.11	0	-1352	39866	39432	38866	38432	37866	39650	38650	77	11700	500	27300	50	1	15304932	5954	17.75	5.23	12	0.14	2192.00	7434.00	99200	20240319	-60.79	36300	20240910	7.16	99200	-60.79	20240319	36300	7.16	20240910	99200	-60.79	20240319	36300	7.16	20240910	2.75	N	383310	500	76 억		1547172	N	N	5	N	00	N
56	20240913	101140	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38900	-100	5	-0.26	666356300	17129	22.11	39000	39350	38400	50700	27300	39000	38902.23	10.11	0	-430	39866	39432	38866	38432	37866	39650	38650	77	11700	500	27300	50	1	15304932	5954	17.75	5.23	12	0.11	2192.00	7434.00	99200	20240319	-60.79	36300	20240910	7.16	99200	-60.79	20240319	36300	7.16	20240910	99200	-60.79	20240319	36300	7.16	20240910	2.75	N	383310	500	76 억		1547172	N	N	5	N	00	N
57	20240913	091143	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38750	-250	5	-0.64	199453150	5103	6.59	39000	39350	38700	50700	27300	39000	39085.47	10.11	0	-827	39866	39432	38866	38432	37866	39650	38650	77	11700	500	27300	50	1	15304932	5931	17.68	5.21	12	0.03	2192.00	7434.00	99200	20240319	-60.94	36300	20240910	6.75	99200	-60.94	20240319	36300	6.75	20240910	99200	-60.94	20240319	36300	6.75	20240910	2.75	N	383310	500	76 억		1547172	N	N	5	N	00	N
58	20240912	161119	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39000	1150	2	3.04	2989370050	76778	96.25	38350	39300	38300	49200	26500	37850	38934.80	10.01	0	18059	39683	38766	37583	36666	35483	39225	37125	77	11350	500	26490	50	1	15304932	5969	17.79	5.25	12	0.50	2192.00	7434.00	99200	20240319	-60.69	36300	20240910	7.44	99200	-60.69	20240319	36300	7.44	20240910	99200	-60.69	20240319	36300	7.44	20240910	2.76	N	383310	500	76 억		1531293	N	N	5	N	00	N
59	20240912	151133	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39200	1350	2	3.57	2498316250	64193	80.47	38350	39300	38300	49200	26500	37850	38918.83	10.01	0	20735	39683	38766	37583	36666	35483	39225	37125	77	11350	500	26490	50	1	15304932	6000	17.88	5.27	12	0.42	2192.00	7434.00	99200	20240319	-60.48	36300	20240910	7.99	99200	-60.48	20240319	36300	7.99	20240910	99200	-60.48	20240319	36300	7.99	20240910	2.76	N	383310	500	76 억		1531293	N	N	322	N	00	N
60	20240912	141140	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39050	1200	2	3.17	2027477900	52154	65.38	38350	39300	38300	49200	26500	37850	38874.83	10.01	0	11854	39683	38766	37583	36666	35483	39225	37125	77	11350	500	26490	50	1	15304932	5977	17.81	5.25	12	0.34	2192.00	7434.00	99200	20240319	-60.64	36300	20240910	7.58	99200	-60.64	20240319	36300	7.58	20240910	99200	-60.64	20240319	36300	7.58	20240910	2.76	N	383310	500	76 억		1531293	N	N	322	N	00	N
61	20240912	131128	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38700	850	2	2.25	1756562300	45196	56.66	38350	39300	38300	49200	26500	37850	38865.44	10.01	0	10252	39683	38766	37583	36666	35483	39225	37125	77	11350	500	26490	50	1	15304932	5923	17.66	5.21	12	0.30	2192.00	7434.00	99200	20240319	-60.99	36300	20240910	6.61	99200	-60.99	20240319	36300	6.61	20240910	99200	-60.99	20240319	36300	6.61	20240910	2.76	N	383310	500	76 억		1531293	N	N	322	N	00	N
62	20240912	121127	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38650	800	2	2.11	1662034400	42765	53.61	38350	39300	38300	49200	26500	37850	38864.36	10.01	0	9636	39683	38766	37583	36666	35483	39225	37125	77	11350	500	26490	50	1	15304932	5915	17.63	5.20	12	0.28	2192.00	7434.00	99200	20240319	-61.04	36300	20240910	6.47	99200	-61.04	20240319	36300	6.47	20240910	99200	-61.04	20240319	36300	6.47	20240910	2.76	N	383310	500	76 억		1531293	N	N	322	N	00	N
63	20240912	111126	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38750	900	2	2.38	1423648650	36646	45.94	38350	39300	38300	49200	26500	37850	38848.68	10.01	0	9090	39683	38766	37583	36666	35483	39225	37125	77	11350	500	26490	50	1	15304932	5931	17.68	5.21	12	0.24	2192.00	7434.00	99200	20240319	-60.94	36300	20240910	6.75	99200	-60.94	20240319	36300	6.75	20240910	99200	-60.94	20240319	36300	6.75	20240910	2.76	N	383310	500	76 억		1531293	N	N	322	N	00	N
64	20240912	101129	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38750	900	2	2.38	1279651500	32919	41.27	38350	39300	38300	49200	26500	37850	38872.73	10.01	0	8187	39683	38766	37583	36666	35483	39225	37125	77	11350	500	26490	50	1	15304932	5931	17.68	5.21	12	0.22	2192.00	7434.00	99200	20240319	-60.94	36300	20240910	6.75	99200	-60.94	20240319	36300	6.75	20240910	99200	-60.94	20240319	36300	6.75	20240910	2.76	N	383310	500	76 억		1531293	N	N	322	N	00	N
65	20240912	091130	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38900	1050	2	2.77	383666750	9934	12.45	38350	38900	38300	49200	26500	37850	38621.58	10.01	0	3337	39683	38766	37583	36666	35483	39225	37125	77	11350	500	26490	50	1	15304932	5954	17.75	5.23	12	0.06	2192.00	7434.00	99200	20240319	-60.79	36300	20240910	7.16	99200	-60.79	20240319	36300	7.16	20240910	99200	-60.79	20240319	36300	7.16	20240910	2.76	N	383310	500	76 억		1531293	N	N	322	N	00	N
66	20240911	161107	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37850	1450	2	3.98	2984281750	79107	100.23	36450	38500	36400	47300	25500	36400	37724.37	9.84	0	22389	38666	37532	36916	35782	35166	37225	35475	77	10900	500	25480	50	1	15304932	5793	17.27	5.09	12	0.52	2192.00	7434.00	99200	20240319	-61.84	36300	20240910	4.27	99200	-61.84	20240319	36300	4.27	20240910	99200	-61.84	20240319	36300	4.27	20240910	2.83	N	383310	500	76 억		1506611	N	N	322	N	00	N
67	20240911	151111	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37650	1250	2	3.43	2860155900	75822	96.06	36450	38500	36400	47300	25500	36400	37721.98	9.84	0	22487	38666	37532	36916	35782	35166	37225	35475	77	10900	500	25480	50	1	15304932	5762	17.18	5.06	12	0.50	2192.00	7434.00	99200	20240319	-62.05	36300	20240910	3.72	99200	-62.05	20240319	36300	3.72	20240910	99200	-62.05	20240319	36300	3.72	20240910	2.83	N	383310	500	76 억		1506611	N	N	586	N	00	N
68	20240911	141115	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37700	1300	2	3.57	2602264550	68954	87.36	36450	38500	36400	47300	25500	36400	37739.14	9.84	0	21060	38666	37532	36916	35782	35166	37225	35475	77	10900	500	25480	50	1	15304932	5770	17.20	5.07	12	0.45	2192.00	7434.00	99200	20240319	-62.00	36300	20240910	3.86	99200	-62.00	20240319	36300	3.86	20240910	99200	-62.00	20240319	36300	3.86	20240910	2.83	N	383310	500	76 억		1506611	N	N	586	N	00	N
69	20240911	131110	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38050	1650	2	4.53	2258967050	59906	75.90	36450	38500	36400	47300	25500	36400	37708.53	9.84	0	21602	38666	37532	36916	35782	35166	37225	35475	77	10900	500	25480	50	1	15304932	5824	17.36	5.12	12	0.39	2192.00	7434.00	99200	20240319	-61.64	36300	20240910	4.82	99200	-61.64	20240319	36300	4.82	20240910	99200	-61.64	20240319	36300	4.82	20240910	2.83	N	383310	500	76 억		1506611	N	N	586	N	00	N
70	20240911	121115	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38000	1600	2	4.40	2101742500	55775	70.66	36450	38500	36400	47300	25500	36400	37682.52	9.84	0	20742	38666	37532	36916	35782	35166	37225	35475	77	10900	500	25480	50	1	15304932	5816	17.34	5.11	12	0.36	2192.00	7434.00	99200	20240319	-61.69	36300	20240910	4.68	99200	-61.69	20240319	36300	4.68	20240910	99200	-61.69	20240319	36300	4.68	20240910	2.83	N	383310	500	76 억		1506611	N	N	586	N	00	N
71	20240911	111105	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37700	1300	2	3.57	1596536900	42528	53.88	36450	38100	36400	47300	25500	36400	37540.84	9.84	0	14714	38666	37532	36916	35782	35166	37225	35475	77	10900	500	25480	50	1	15304932	5770	17.20	5.07	12	0.28	2192.00	7434.00	99200	20240319	-62.00	36300	20240910	3.86	99200	-62.00	20240319	36300	3.86	20240910	99200	-62.00	20240319	36300	3.86	20240910	2.83	N	383310	500	76 억		1506611	N	N	586	N	00	N
72	20240911	101059	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37900	1500	2	4.12	1367611200	36434	46.16	36450	38100	36400	47300	25500	36400	37536.67	9.84	0	15102	38666	37532	36916	35782	35166	37225	35475	77	10900	500	25480	50	1	15304932	5801	17.29	5.10	12	0.24	2192.00	7434.00	99200	20240319	-61.79	36300	20240910	4.41	99200	-61.79	20240319	36300	4.41	20240910	99200	-61.79	20240319	36300	4.41	20240910	2.83	N	383310	500	76 억		1506611	N	N	586	N	00	N
73	20240911	091117	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37250	850	2	2.34	409113250	11014	13.95	36450	37550	36400	47300	25500	36400	37144.84	9.84	0	4113	38666	37532	36916	35782	35166	37225	35475	77	10900	500	25480	50	1	15304932	5701	16.99	5.01	12	0.07	2192.00	7434.00	99200	20240319	-62.45	36300	20240910	2.62	99200	-62.45	20240319	36300	2.62	20240910	99200	-62.45	20240319	36300	2.62	20240910	2.83	N	383310	500	76 억		1506611	N	N	586	N	00	N
74	20240910	161102	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	36400	-1100	5	-2.93	2859801950	77127	66.84	37550	38050	36300	48750	26250	37500	37081.01	9.83	0	-3339	38700	38100	37550	36950	36400	37825	36675	77	11250	500	26250	50	1	15304932	5571	16.61	4.90	12	0.50	2192.00	7434.00	99200	20240319	-63.31	36300	20240910	0.28	99200	-63.31	20240319	36300	0.28	20240910	99200	-63.31	20240319	36300	0.28	20240910	2.90	N	383310	500	76 억		1503815	N	N	586	N	00	N
75	20240910	151115	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	36550	-950	5	-2.53	2645231400	71238	61.74	37550	38050	36500	48750	26250	37500	37132.31	9.83	0	-4500	38700	38100	37550	36950	36400	37825	36675	77	11250	500	26250	50	1	15304932	5594	16.67	4.92	12	0.47	2192.00	7434.00	99200	20240319	-63.16	36500	20240910	0.14	99200	-63.16	20240319	36500	0.14	20240910	99200	-63.16	20240319	36500	0.14	20240910	2.90	N	383310	500	76 억		1503815	N	N	1	N	00	N
76	20240910	141105	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	36700	-800	5	-2.13	2335138650	62781	54.41	37550	38050	36500	48750	26250	37500	37194.99	9.83	0	-5081	38700	38100	37550	36950	36400	37825	36675	77	11250	500	26250	50	1	15304932	5617	16.74	4.94	12	0.41	2192.00	7434.00	99200	20240319	-63.00	36500	20240910	0.55	99200	-63.00	20240319	36500	0.55	20240910	99200	-63.00	20240319	36500	0.55	20240910	2.90	N	383310	500	76 억		1503815	N	N	1	N	00	N
77	20240910	131107	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	36800	-700	5	-1.87	1932948600	51806	44.90	37550	38050	36750	48750	26250	37500	37311.29	9.83	0	-6645	38700	38100	37550	36950	36400	37825	36675	77	11250	500	26250	50	1	15304932	5632	16.79	4.95	12	0.34	2192.00	7434.00	99200	20240319	-62.90	36750	20240910	0.14	99200	-62.90	20240319	36750	0.14	20240910	99200	-62.90	20240319	36750	0.14	20240910	2.90	N	383310	500	76 억		1503815	N	N	1	N	00	N
78	20240910	121105	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	36950	-550	5	-1.47	1564581450	41829	36.25	37550	38050	36950	48750	26250	37500	37404.23	9.83	0	-7916	38700	38100	37550	36950	36400	37825	36675	77	11250	500	26250	50	1	15304932	5655	16.86	4.97	12	0.27	2192.00	7434.00	99200	20240319	-62.75	36950	20240910	0.00	99200	-62.75	20240319	36950	0.00	20240910	99200	-62.75	20240319	36950	0.00	20240910	2.90	N	383310	500	76 억		1503815	N	N	1	N	00	N
79	20240910	111103	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37250	-250	5	-0.67	1165889250	31097	26.95	37550	38050	37150	48750	26250	37500	37492.02	9.83	0	-7268	38700	38100	37550	36950	36400	37825	36675	77	11250	500	26250	50	1	15304932	5701	16.99	5.01	12	0.20	2192.00	7434.00	99200	20240319	-62.45	37000	20240909	0.68	99200	-62.45	20240319	37000	0.68	20240909	99200	-62.45	20240319	37000	0.68	20240909	2.90	N	383310	500	76 억		1503815	N	N	1	N	00	N
80	20240910	101107	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37350	-150	5	-0.40	978014600	26067	22.59	37550	38050	37150	48750	26250	37500	37519.26	9.83	0	-6447	38700	38100	37550	36950	36400	37825	36675	77	11250	500	26250	50	1	15304932	5716	17.04	5.02	12	0.17	2192.00	7434.00	99200	20240319	-62.35	37000	20240909	0.95	99200	-62.35	20240319	37000	0.95	20240909	99200	-62.35	20240319	37000	0.95	20240909	2.90	N	383310	500	76 억		1503815	N	N	1	N	00	N
81	20240910	091104	55	60.00	KSQ150		화학	N	N	N	Y	60	N	37550	50	2	0.13	407998550	10817	9.37	37550	38050	37550	48750	26250	37500	37718.27	9.83	0	-3800	38700	38100	37550	36950	36400	37825	36675	77	11250	500	26250	50	1	15304932	5747	17.13	5.05	12	0.07	2192.00	7434.00	99200	20240319	-62.15	37000	20240909	1.49	99200	-62.15	20240319	37000	1.49	20240909	99200	-62.15	20240319	37000	1.49	20240909	2.90	N	383310	500	76 억		1503815	N	N	1	N	00	N
82	20240909	161043	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37500	-1150	5	-2.98	4286781000	114265	55.61	38000	38150	37000	50200	27100	38650	37516.06	9.55	0	25424	41216	39932	39166	37882	37116	39550	37500	77	11550	500	27050	50	1	15304932	5739	17.11	5.04	12	0.75	2192.00	7434.00	99200	20240319	-62.20	37000	20240909	1.35	99200	-62.20	20240319	37000	1.35	20240909	99200	-62.20	20240319	37000	1.35	20240909	2.80	N	383310	500	76 억		1460936	N	N	1	N	00	N
83	20240909	151056	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37600	-1050	5	-2.72	4049276250	107933	52.53	38000	38150	37000	50200	27100	38650	37516.45	9.55	0	23539	41216	39932	39166	37882	37116	39550	37500	77	11550	500	27050	50	1	15304932	5755	17.15	5.06	12	0.71	2192.00	7434.00	99200	20240319	-62.10	37000	20240909	1.62	99200	-62.10	20240319	37000	1.62	20240909	99200	-62.10	20240319	37000	1.62	20240909	2.80	N	383310	500	76 억		1460936	N	N	1	N	00	N
84	20240909	141056	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37650	-1000	5	-2.59	3754846550	100102	48.72	38000	38150	37000	50200	27100	38650	37510.07	9.55	0	23094	41216	39932	39166	37882	37116	39550	37500	77	11550	500	27050	50	1	15304932	5762	17.18	5.06	12	0.65	2192.00	7434.00	99200	20240319	-62.05	37000	20240909	1.76	99200	-62.05	20240319	37000	1.76	20240909	99200	-62.05	20240319	37000	1.76	20240909	2.80	N	383310	500	76 억		1460936	N	N	1	N	00	N
85	20240909	131053	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37600	-1050	5	-2.72	3368741950	89848	43.73	38000	38150	37000	50200	27100	38650	37493.63	9.55	0	19889	41216	39932	39166	37882	37116	39550	37500	77	11550	500	27050	50	1	15304932	5755	17.15	5.06	12	0.59	2192.00	7434.00	99200	20240319	-62.10	37000	20240909	1.62	99200	-62.10	20240319	37000	1.62	20240909	99200	-62.10	20240319	37000	1.62	20240909	2.80	N	383310	500	76 억		1460936	N	N	1	N	00	N
86	20240909	121048	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37750	-900	5	-2.33	3109972250	82983	40.39	38000	38150	37000	50200	27100	38650	37477.05	9.55	0	19550	41216	39932	39166	37882	37116	39550	37500	77	11550	500	27050	50	1	15304932	5778	17.22	5.08	12	0.54	2192.00	7434.00	99200	20240319	-61.95	37000	20240909	2.03	99200	-61.95	20240319	37000	2.03	20240909	99200	-61.95	20240319	37000	2.03	20240909	2.80	N	383310	500	76 억		1460936	N	N	1	N	00	N
87	20240909	111049	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37700	-950	5	-2.46	2712616600	72388	35.23	38000	38150	37000	50200	27100	38650	37473.10	9.55	0	15650	41216	39932	39166	37882	37116	39550	37500	77	11550	500	27050	50	1	15304932	5770	17.20	5.07	12	0.47	2192.00	7434.00	99200	20240319	-62.00	37000	20240909	1.89	99200	-62.00	20240319	37000	1.89	20240909	99200	-62.00	20240319	37000	1.89	20240909	2.80	N	383310	500	76 억		1460936	N	N	1	N	00	N
88	20240909	101051	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37300	-1350	5	-3.49	2118399100	56505	27.50	38000	38150	37000	50200	27100	38650	37490.23	9.55	0	14304	41216	39932	39166	37882	37116	39550	37500	77	11550	500	27050	50	1	15304932	5709	17.02	5.02	12	0.37	2192.00	7434.00	99200	20240319	-62.40	37000	20240909	0.81	99200	-62.40	20240319	37000	0.81	20240909	99200	-62.40	20240319	37000	0.81	20240909	2.80	N	383310	500	76 억		1460936	N	N	1	N	00	N
89	20240909	091045	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	37750	-900	5	-2.33	713368550	18956	9.23	38000	38150	37100	50200	27100	38650	37632.22	9.55	0	6848	41216	39932	39166	37882	37116	39550	37500	77	11550	500	27050	50	1	15304932	5778	17.22	5.08	12	0.12	2192.00	7434.00	99200	20240319	-61.95	37100	20240909	1.75	99200	-61.95	20240319	37100	1.75	20240909	99200	-61.95	20240319	37100	1.75	20240909	2.80	N	383310	500	76 억		1460936	N	N	1	N	00	N
90	20240906	161031	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	38650	-550	5	-1.40	7960392500	202761	32.73	39300	40450	38400	50900	27450	39200	39261.31	9.47	0	16852	43100	41150	39850	37900	36600	40500	37250	77	11700	500	27440	50	1	15304932	5915	17.63	5.20	12	1.32	2192.00	7434.00	99200	20240319	-61.04	38400	20240906	0.65	99200	-61.04	20240319	38400	0.65	20240906	99200	-61.04	20240319	38400	0.65	20240906	2.81	N	383310	500	76 억		1449430	N	N	1	N	00	N
91	20240906	151048	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	38400	-800	5	-2.04	7571735000	192667	31.10	39300	40450	38400	50900	27450	39200	39299.79	9.47	0	14915	43100	41150	39850	37900	36600	40500	37250	77	11700	500	27440	50	1	15304932	5877	17.52	5.17	12	1.26	2192.00	7434.00	99200	20240319	-61.29	38400	20240906	0.00	99200	-61.29	20240319	38400	0.00	20240906	99200	-61.29	20240319	38400	0.00	20240906	2.81	N	383310	500	76 억		1449430	N	N	0	N	00	N
92	20240906	141058	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	38700	-500	5	-1.28	6733169600	170901	27.59	39300	40450	38500	50900	27450	39200	39398.50	9.47	0	11198	43100	41150	39850	37900	36600	40500	37250	77	11700	500	27440	50	1	15304932	5923	17.66	5.21	12	1.12	2192.00	7434.00	99200	20240319	-60.99	38500	20240906	0.52	99200	-60.99	20240319	38500	0.52	20240906	99200	-60.99	20240319	38500	0.52	20240906	2.81	N	383310	500	76 억		1449430	N	N	0	N	00	N
93	20240906	131050	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39150	-50	5	-0.13	5853574550	148226	23.93	39300	40450	38800	50900	27450	39200	39491.61	9.47	0	9295	43100	41150	39850	37900	36600	40500	37250	77	11700	500	27440	50	1	15304932	5992	17.86	5.27	12	0.97	2192.00	7434.00	99200	20240319	-60.53	38550	20240905	1.56	99200	-60.53	20240319	38550	1.56	20240905	99200	-60.53	20240319	38550	1.56	20240905	2.81	N	383310	500	76 억		1449430	N	N	0	N	00	N
94	20240906	121050	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39250	50	2	0.13	5492827050	139013	22.44	39300	40450	38800	50900	27450	39200	39513.89	9.47	0	7822	43100	41150	39850	37900	36600	40500	37250	77	11700	500	27440	50	1	15304932	6007	17.91	5.28	12	0.91	2192.00	7434.00	99200	20240319	-60.43	38550	20240905	1.82	99200	-60.43	20240319	38550	1.82	20240905	99200	-60.43	20240319	38550	1.82	20240905	2.81	N	383310	500	76 억		1449430	N	N	0	N	00	N
95	20240906	111051	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39250	50	2	0.13	4995143650	126271	20.38	39300	40450	38800	50900	27450	39200	39559.98	9.47	0	11488	43100	41150	39850	37900	36600	40500	37250	77	11700	500	27440	50	1	15304932	6007	17.91	5.28	12	0.83	2192.00	7434.00	99200	20240319	-60.43	38550	20240905	1.82	99200	-60.43	20240319	38550	1.82	20240905	99200	-60.43	20240319	38550	1.82	20240905	2.81	N	383310	500	76 억		1449430	N	N	0	N	00	N
96	20240906	101045	55	60.00	KSQ150		화학	N	N	N	Y	60	N	38950	-250	5	-0.64	4130899100	104315	16.84	39300	40450	38850	50900	27450	39200	39601.68	9.47	0	6457	43100	41150	39850	37900	36600	40500	37250	77	11700	500	27440	50	1	15304932	5961	17.77	5.24	12	0.68	2192.00	7434.00	99200	20240319	-60.74	38550	20240905	1.04	99200	-60.74	20240319	38550	1.04	20240905	99200	-60.74	20240319	38550	1.04	20240905	2.81	N	383310	500	76 억		1449430	N	N	0	N	00	N
97	20240906	091049	55	60.00	KSQ150		화학	N	N	N	Y	60	N	39750	550	2	1.40	1939861550	48645	7.85	39300	40450	39250	50900	27450	39200	39883.16	9.47	0	8733	43100	41150	39850	37900	36600	40500	37250	77	11700	500	27440	50	1	15304932	6084	18.13	5.35	12	0.32	2192.00	7434.00	99200	20240319	-59.93	38550	20240905	3.11	99200	-59.93	20240319	38550	3.11	20240905	99200	-59.93	20240319	38550	3.11	20240905	2.81	N	383310	500	76 억		1449430	N	N	0	N	00	N
98	20240905	161029	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	39200	-6450	5	-14.13	24457594800	614577	928.66	41050	41800	38550	59300	32000	45650	39796.11	10.43	0	-140052	47716	46682	46066	45032	44416	46375	44725	77	13650	500	31950	50	1	15304932	6000	17.88	5.27	12	4.02	2192.00	7434.00	99200	20240319	-60.48	38550	20240905	1.69	99200	-60.48	20240319	38550	1.69	20240905	99200	-60.48	20240319	38550	1.69	20240905	2.81	N	383310	500	76 억		1595660	N	N	224	N	00	N
99	20240905	151048	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	39250	-6400	5	-14.02	23915696700	600764	907.79	41050	41800	38550	59300	32000	45650	39808.58	10.43	0	-141362	47716	46682	46066	45032	44416	46375	44725	77	13650	500	31950	50	1	15304932	6007	17.91	5.28	12	3.93	2192.00	7434.00	99200	20240319	-60.43	38550	20240905	1.82	99200	-60.43	20240319	38550	1.82	20240905	99200	-60.43	20240319	38550	1.82	20240905	2.81	N	383310	500	76 억		1595660	N	N	224	N	00	N
100	20240905	141042	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	38850	-6800	5	-14.90	22618094550	567652	857.75	41050	41800	38550	59300	32000	45650	39844.77	10.43	0	-150651	47716	46682	46066	45032	44416	46375	44725	77	13650	500	31950	50	1	15304932	5946	17.72	5.23	12	3.71	2192.00	7434.00	99200	20240319	-60.84	38550	20240905	0.78	99200	-60.84	20240319	38550	0.78	20240905	99200	-60.84	20240319	38550	0.78	20240905	2.81	N	383310	500	76 억		1595660	N	N	224	N	00	N
101	20240905	131043	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	39100	-6550	5	-14.35	21470491900	538147	813.17	41050	41800	38550	59300	32000	45650	39896.83	10.43	0	-150775	47716	46682	46066	45032	44416	46375	44725	77	13650	500	31950	50	1	15304932	5984	17.84	5.26	12	3.52	2192.00	7434.00	99200	20240319	-60.58	38550	20240905	1.43	99200	-60.58	20240319	38550	1.43	20240905	99200	-60.58	20240319	38550	1.43	20240905	2.81	N	383310	500	76 억		1595660	N	N	224	N	00	N
102	20240905	121043	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	39050	-6600	5	-14.46	20212031750	505869	764.40	41050	41800	38550	59300	32000	45650	39954.81	10.43	0	-153446	47716	46682	46066	45032	44416	46375	44725	77	13650	500	31950	50	1	15304932	5977	17.81	5.25	12	3.31	2192.00	7434.00	99200	20240319	-60.64	38550	20240905	1.30	99200	-60.64	20240319	38550	1.30	20240905	99200	-60.64	20240319	38550	1.30	20240905	2.81	N	383310	500	76 억		1595660	N	N	224	N	00	N
103	20240905	111038	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	38600	-7050	5	-15.44	18719597250	467555	706.50	41050	41800	38550	59300	32000	45650	40036.93	10.43	0	-152512	47716	46682	46066	45032	44416	46375	44725	77	13650	500	31950	50	1	15304932	5908	17.61	5.19	12	3.05	2192.00	7434.00	99200	20240319	-61.09	38550	20240905	0.13	99200	-61.09	20240319	38550	0.13	20240905	99200	-61.09	20240319	38550	0.13	20240905	2.81	N	383310	500	76 억		1595660	N	N	224	N	00	N
104	20240905	101039	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	39800	-5850	5	-12.81	13784484600	341803	516.48	41050	41800	39450	59300	32000	45650	40328.38	10.43	0	-99402	47716	46682	46066	45032	44416	46375	44725	77	13650	500	31950	50	1	15304932	6091	18.16	5.35	12	2.23	2192.00	7434.00	99200	20240319	-59.88	39450	20240905	0.89	99200	-59.88	20240319	39450	0.89	20240905	99200	-59.88	20240319	39450	0.89	20240905	2.81	N	383310	500	76 억		1595660	N	N	224	N	00	N
105	20240905	091046	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	40550	-5100	5	-11.17	5879432300	143514	216.86	41050	41800	40300	59300	32000	45650	40966.91	10.43	0	-10595	47716	46682	46066	45032	44416	46375	44725	77	13650	500	31950	50	1	15304932	6206	18.50	5.45	12	0.94	2192.00	7434.00	99200	20240319	-59.12	40300	20240905	0.62	99200	-59.12	20240319	40300	0.62	20240905	99200	-59.12	20240319	40300	0.62	20240905	2.81	N	383310	500	76 억		1595660	N	N	224	N	00	N
106	20240904	161019	55	60.00	KSQ150		화학	N	N	N	Y	60	N	45650	-2100	5	-4.40	2616504100	56726	182.08	47100	47100	45450	62000	33450	47750	46125.35	10.45	0	-5629	49316	48532	47966	47182	46616	48250	46900	77	14250	500	33420	50	1	15304932	6987	20.83	6.14	12	0.37	2192.00	7434.00	99200	20240319	-53.98	42500	20240805	7.41	99200	-53.98	20240319	42500	7.41	20240805	99200	-53.98	20240319	42500	7.41	20240805	2.81	N	383310	500	76 억		1599910	N	N	224	N	00	N
107	20240904	151030	55	60.00	KSQ150		화학	N	N	N	Y	60	N	45500	-2250	5	-4.71	2508739650	54365	174.50	47100	47100	45450	62000	33450	47750	46146.23	10.45	0	-5579	49316	48532	47966	47182	46616	48250	46900	77	14250	500	33420	50	1	15304932	6964	20.76	6.12	12	0.36	2192.00	7434.00	99200	20240319	-54.13	42500	20240805	7.06	99200	-54.13	20240319	42500	7.06	20240805	99200	-54.13	20240319	42500	7.06	20240805	2.81	N	383310	500	76 억		1599910	N	N	82	N	00	N
108	20240904	141033	55	60.00	KSQ150		화학	N	N	N	Y	60	N	45600	-2150	5	-4.50	1899322850	40989	131.56	47100	47100	45450	62000	33450	47750	46337.38	10.45	0	-6521	49316	48532	47966	47182	46616	48250	46900	77	14250	500	33420	50	1	15304932	6979	20.80	6.13	12	0.27	2192.00	7434.00	99200	20240319	-54.03	42500	20240805	7.29	99200	-54.03	20240319	42500	7.29	20240805	99200	-54.03	20240319	42500	7.29	20240805	2.81	N	383310	500	76 억		1599910	N	N	82	N	00	N
109	20240904	131029	55	60.00	KSQ150		화학	N	N	N	Y	60	N	46000	-1750	5	-3.66	1669276350	35969	115.45	47100	47100	45450	62000	33450	47750	46408.75	10.45	0	-3948	49316	48532	47966	47182	46616	48250	46900	77	14250	500	33420	50	1	15304932	7040	20.99	6.19	12	0.24	2192.00	7434.00	99200	20240319	-53.63	42500	20240805	8.24	99200	-53.63	20240319	42500	8.24	20240805	99200	-53.63	20240319	42500	8.24	20240805	2.81	N	383310	500	76 억		1599910	N	N	82	N	00	N
110	20240904	121028	55	60.00	KSQ150		화학	N	N	N	Y	60	N	46050	-1700	5	-3.56	1318043150	28305	90.85	47100	47100	45450	62000	33450	47750	46565.74	10.45	0	-3516	49316	48532	47966	47182	46616	48250	46900	77	14250	500	33420	50	1	15304932	7048	21.01	6.19	12	0.18	2192.00	7434.00	99200	20240319	-53.58	42500	20240805	8.35	99200	-53.58	20240319	42500	8.35	20240805	99200	-53.58	20240319	42500	8.35	20240805	2.81	N	383310	500	76 억		1599910	N	N	82	N	00	N
111	20240904	111024	55	60.00	KSQ150		화학	N	N	N	Y	60	N	46400	-1350	5	-2.83	1072943700	23002	73.83	47100	47100	45450	62000	33450	47750	46645.67	10.45	0	-1910	49316	48532	47966	47182	46616	48250	46900	77	14250	500	33420	50	1	15304932	7101	21.17	6.24	12	0.15	2192.00	7434.00	99200	20240319	-53.23	42500	20240805	9.18	99200	-53.23	20240319	42500	9.18	20240805	99200	-53.23	20240319	42500	9.18	20240805	2.81	N	383310	500	76 억		1599910	N	N	82	N	00	N
112	20240904	101024	55	60.00	KSQ150		화학	N	N	N	Y	60	N	46950	-800	5	-1.68	821057100	17591	56.46	47100	47100	45450	62000	33450	47750	46674.84	10.45	0	-967	49316	48532	47966	47182	46616	48250	46900	77	14250	500	33420	50	1	15304932	7186	21.42	6.32	12	0.11	2192.00	7434.00	99200	20240319	-52.67	42500	20240805	10.47	99200	-52.67	20240319	42500	10.47	20240805	99200	-52.67	20240319	42500	10.47	20240805	2.81	N	383310	500	76 억		1599910	N	N	82	N	00	N
113	20240904	091032	55	60.00	KSQ150		화학	N	N	N	Y	60	N	46750	-1000	5	-2.09	327974200	7023	22.54	47100	47100	45450	62000	33450	47750	46700.01	10.45	0	-303	49316	48532	47966	47182	46616	48250	46900	77	14250	500	33420	50	1	15304932	7155	21.33	6.29	12	0.05	2192.00	7434.00	99200	20240319	-52.87	42500	20240805	10.00	99200	-52.87	20240319	42500	10.00	20240805	99200	-52.87	20240319	42500	10.00	20240805	2.81	N	383310	500	76 억		1599910	N	N	82	N	00	N
114	20240903	161012	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47750	-400	5	-0.83	1461478400	30468	35.14	48300	48750	47400	62500	33750	48150	47968.40	10.48	0	-5159	51016	49582	47966	46532	44916	50300	47250	77	14350	500	33700	50	1	15304932	7308	21.78	6.42	12	0.20	2192.00	7434.00	99200	20240319	-51.86	42500	20240805	12.35	99200	-51.86	20240319	42500	12.35	20240805	99200	-51.86	20240319	42500	12.35	20240805	2.81	N	383310	500	76 억		1603256	N	N	82	N	00	N
115	20240903	151021	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47650	-500	5	-1.04	1377814250	28714	33.12	48300	48750	47400	62500	33750	48150	47984.06	10.48	0	-4932	51016	49582	47966	46532	44916	50300	47250	77	14350	500	33700	50	1	15304932	7293	21.74	6.41	12	0.19	2192.00	7434.00	99200	20240319	-51.97	42500	20240805	12.12	99200	-51.97	20240319	42500	12.12	20240805	99200	-51.97	20240319	42500	12.12	20240805	2.81	N	383310	500	76 억		1603256	N	N	232	N	00	N
116	20240903	141021	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47800	-350	5	-0.73	1283838600	26742	30.85	48300	48750	47400	62500	33750	48150	48008.32	10.48	0	-4710	51016	49582	47966	46532	44916	50300	47250	77	14350	500	33700	50	1	15304932	7316	21.81	6.43	12	0.17	2192.00	7434.00	99200	20240319	-51.81	42500	20240805	12.47	99200	-51.81	20240319	42500	12.47	20240805	99200	-51.81	20240319	42500	12.47	20240805	2.81	N	383310	500	76 억		1603256	N	N	232	N	00	N
117	20240903	131022	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47650	-500	5	-1.04	1085593900	22575	26.04	48300	48750	47650	62500	33750	48150	48088.32	10.48	0	-5616	51016	49582	47966	46532	44916	50300	47250	77	14350	500	33700	50	1	15304932	7293	21.74	6.41	12	0.15	2192.00	7434.00	99200	20240319	-51.97	42500	20240805	12.12	99200	-51.97	20240319	42500	12.12	20240805	99200	-51.97	20240319	42500	12.12	20240805	2.81	N	383310	500	76 억		1603256	N	N	232	N	00	N
118	20240903	121009	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47900	-250	5	-0.52	927701900	19267	22.22	48300	48750	47650	62500	33750	48150	48149.78	10.48	0	-4451	51016	49582	47966	46532	44916	50300	47250	77	14350	500	33700	50	1	15304932	7331	21.85	6.44	12	0.13	2192.00	7434.00	99200	20240319	-51.71	42500	20240805	12.71	99200	-51.71	20240319	42500	12.71	20240805	99200	-51.71	20240319	42500	12.71	20240805	2.81	N	383310	500	76 억		1603256	N	N	232	N	00	N
119	20240903	111008	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47850	-300	5	-0.62	810346500	16816	19.40	48300	48750	47650	62500	33750	48150	48189.02	10.48	0	-4005	51016	49582	47966	46532	44916	50300	47250	77	14350	500	33700	50	1	15304932	7323	21.83	6.44	12	0.11	2192.00	7434.00	99200	20240319	-51.76	42500	20240805	12.59	99200	-51.76	20240319	42500	12.59	20240805	99200	-51.76	20240319	42500	12.59	20240805	2.81	N	383310	500	76 억		1603256	N	N	232	N	00	N
120	20240903	101007	55	60.00	KSQ150		화학	N	N	N	Y	60	N	48300	150	2	0.31	666780850	13832	15.95	48300	48750	47650	62500	33750	48150	48205.67	10.48	0	-2920	51016	49582	47966	46532	44916	50300	47250	77	14350	500	33700	50	1	15304932	7392	22.03	6.50	12	0.09	2192.00	7434.00	99200	20240319	-51.31	42500	20240805	13.65	99200	-51.31	20240319	42500	13.65	20240805	99200	-51.31	20240319	42500	13.65	20240805	2.81	N	383310	500	76 억		1603256	N	N	232	N	00	N
121	20240903	091012	55	60.00	KSQ150		화학	N	N	N	Y	60	N	48050	-100	5	-0.21	246076600	5089	5.87	48300	48750	47950	62500	33750	48150	48354.61	10.48	0	-1650	51016	49582	47966	46532	44916	50300	47250	77	14350	500	33700	50	1	15304932	7354	21.92	6.46	12	0.03	2192.00	7434.00	99200	20240319	-51.56	42500	20240805	13.06	99200	-51.56	20240319	42500	13.06	20240805	99200	-51.56	20240319	42500	13.06	20240805	2.81	N	383310	500	76 억		1603256	N	N	232	N	00	N
122	20240902	161000	55	60.00	KSQ150		화학	N	N	N	Y	60	N	48150	1850	2	4.00	4146613200	86270	302.98	46350	49400	46350	60100	32450	46300	48065.42	10.55	0	-15336	47300	46800	46300	45800	45300	47050	46050	77	13800	500	32410	50	1	15304932	7369	21.97	6.48	12	0.56	2192.00	7434.00	99200	20240319	-51.46	42500	20240805	13.29	99200	-51.46	20240319	42500	13.29	20240805	99200	-51.46	20240319	42500	13.29	20240805	2.79	N	383310	500	76 억		1615198	N	N	232	N	00	N
123	20240902	151016	55	60.00	KSQ150		화학	N	N	N	Y	60	N	48100	1800	2	3.89	4027070100	83787	294.26	46350	49400	46350	60100	32450	46300	48063.19	10.55	0	-14690	47300	46800	46300	45800	45300	47050	46050	77	13800	500	32410	50	1	15304932	7362	21.94	6.47	12	0.55	2192.00	7434.00	99200	20240319	-51.51	42500	20240805	13.18	99200	-51.51	20240319	42500	13.18	20240805	99200	-51.51	20240319	42500	13.18	20240805	2.79	N	383310	500	76 억		1615198	N	N	0	N	00	N
124	20240902	141012	55	60.00	KSQ150		화학	N	N	N	Y	60	N	48150	1850	2	4.00	3791335400	78896	277.08	46350	49400	46350	60100	32450	46300	48054.85	10.55	0	-13856	47300	46800	46300	45800	45300	47050	46050	77	13800	500	32410	50	1	15304932	7369	21.97	6.48	12	0.52	2192.00	7434.00	99200	20240319	-51.46	42500	20240805	13.29	99200	-51.46	20240319	42500	13.29	20240805	99200	-51.46	20240319	42500	13.29	20240805	2.79	N	383310	500	76 억		1615198	N	N	0	N	00	N
125	20240902	131009	55	60.00	KSQ150		화학	N	N	N	Y	60	N	48700	2400	2	5.18	3497467250	72837	255.80	46350	49400	46350	60100	32450	46300	48017.73	10.55	0	-12781	47300	46800	46300	45800	45300	47050	46050	77	13800	500	32410	50	1	15304932	7454	22.22	6.55	12	0.48	2192.00	7434.00	99200	20240319	-50.91	42500	20240805	14.59	99200	-50.91	20240319	42500	14.59	20240805	99200	-50.91	20240319	42500	14.59	20240805	2.79	N	383310	500	76 억		1615198	N	N	0	N	00	N
126	20240902	121014	55	60.00	KSQ150		화학	N	N	N	Y	60	N	48550	2250	2	4.86	3157007800	65807	231.11	46350	49400	46350	60100	32450	46300	47973.74	10.55	0	-12743	47300	46800	46300	45800	45300	47050	46050	77	13800	500	32410	50	1	15304932	7431	22.15	6.53	12	0.43	2192.00	7434.00	99200	20240319	-51.06	42500	20240805	14.24	99200	-51.06	20240319	42500	14.24	20240805	99200	-51.06	20240319	42500	14.24	20240805	2.79	N	383310	500	76 억		1615198	N	N	0	N	00	N
127	20240902	111002	55	60.00	KSQ150		화학	N	N	N	Y	60	N	48300	2000	2	4.32	2751766900	57460	201.80	46350	49400	46350	60100	32450	46300	47890.13	10.55	0	-11892	47300	46800	46300	45800	45300	47050	46050	77	13800	500	32410	50	1	15304932	7392	22.03	6.50	12	0.38	2192.00	7434.00	99200	20240319	-51.31	42500	20240805	13.65	99200	-51.31	20240319	42500	13.65	20240805	99200	-51.31	20240319	42500	13.65	20240805	2.79	N	383310	500	76 억		1615198	N	N	0	N	00	N
128	20240902	101001	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47650	1350	2	2.92	1644579100	34572	121.42	46350	48300	46350	60100	32450	46300	47569.68	10.55	0	-6726	47300	46800	46300	45800	45300	47050	46050	77	13800	500	32410	50	1	15304932	7293	21.74	6.41	12	0.23	2192.00	7434.00	99200	20240319	-51.97	42500	20240805	12.12	99200	-51.97	20240319	42500	12.12	20240805	99200	-51.97	20240319	42500	12.12	20240805	2.79	N	383310	500	76 억		1615198	N	N	0	N	00	N
129	20240902	090956	55	60.00	KSQ150		화학	N	N	N	Y	60	N	47100	800	2	1.73	244065250	5198	18.26	46350	47450	46350	60100	32450	46300	46953.68	10.55	0	11	47300	46800	46300	45800	45300	47050	46050	77	13800	500	32410	50	1	15304932	7209	21.49	6.34	12	0.03	2192.00	7434.00	99200	20240319	-52.52	42500	20240805	10.82	99200	-52.52	20240319	42500	10.82	20240805	99200	-52.52	20240319	42500	10.82	20240805	2.79	N	383310	500	76 억		1615198	N	N	0	N	00	N