KissMeData/005290/price/prices-20240701.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	20240731	160208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36150	1300	2	3.73	12137219200	340803	90.19	34750	36350	34500	45300	24400	34850	35611.25	10.75	0	-10276	35816	35332	34866	34382	33916	35100	34150	257	10450	500	26480	50	1	51414494	18586	14.60	2.31	12	0.66	2476.00	15658.00	51500	20240401	-29.81	29950	20231031	20.70	51500	-29.81	20240401	34400	5.09	20240730	51500	-29.81	20240401	29950	20.70	20231031	3.25	N	005290	500	257 억		5527911	N	N	5073	N	00	N
3	20240731	150210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36250	1400	2	4.02	10684425900	300647	79.56	34750	36350	34500	45300	24400	34850	35538.15	10.75	0	1335	35816	35332	34866	34382	33916	35100	34150	257	10450	500	26480	50	1	51414494	18638	14.64	2.32	12	0.58	2476.00	15658.00	51500	20240401	-29.61	29950	20231031	21.04	51500	-29.61	20240401	34400	5.38	20240730	51500	-29.61	20240401	29950	21.04	20231031	3.25	N	005290	500	257 억		5527911	N	N	2345	N	00	N
4	20240731	140210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36000	1150	2	3.30	8209329600	232091	61.42	34750	36000	34500	45300	24400	34850	35371.21	10.75	0	7099	35816	35332	34866	34382	33916	35100	34150	257	10450	500	26480	50	1	51414494	18509	14.54	2.30	12	0.45	2476.00	15658.00	51500	20240401	-30.10	29950	20231031	20.20	51500	-30.10	20240401	34400	4.65	20240730	51500	-30.10	20240401	29950	20.20	20231031	3.25	N	005290	500	257 억		5527911	N	N	2345	N	00	N
5	20240731	130208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35800	950	2	2.73	5847813250	166274	44.00	34750	35850	34500	45300	24400	34850	35169.77	10.75	0	3112	35816	35332	34866	34382	33916	35100	34150	257	10450	500	26480	50	1	51414494	18406	14.46	2.29	12	0.32	2476.00	15658.00	51500	20240401	-30.49	29950	20231031	19.53	51500	-30.49	20240401	34400	4.07	20240730	51500	-30.49	20240401	29950	19.53	20231031	3.25	N	005290	500	257 억		5527911	N	N	2345	N	00	N
6	20240731	120210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35000	150	2	0.43	3799805750	108585	28.74	34750	35400	34500	45300	24400	34850	34993.86	10.75	0	-11527	35816	35332	34866	34382	33916	35100	34150	257	10450	500	26480	50	1	51414494	17995	14.14	2.24	12	0.21	2476.00	15658.00	51500	20240401	-32.04	29950	20231031	16.86	51500	-32.04	20240401	34400	1.74	20240730	51500	-32.04	20240401	29950	16.86	20231031	3.25	N	005290	500	257 억		5527911	N	N	2345	N	00	N
7	20240731	110208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	34900	50	2	0.14	3509207550	100270	26.54	34750	35400	34500	45300	24400	34850	34997.61	10.75	0	-12087	35816	35332	34866	34382	33916	35100	34150	257	10450	500	26480	50	1	51414494	17944	14.10	2.23	12	0.20	2476.00	15658.00	51500	20240401	-32.23	29950	20231031	16.53	51500	-32.23	20240401	34400	1.45	20240730	51500	-32.23	20240401	29950	16.53	20231031	3.25	N	005290	500	257 억		5527911	N	N	2345	N	00	N
8	20240731	100208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35300	450	2	1.29	2581631650	73832	19.54	34750	35350	34500	45300	24400	34850	34966.33	10.75	0	-5595	35816	35332	34866	34382	33916	35100	34150	257	10450	500	26480	50	1	51414494	18149	14.26	2.25	12	0.14	2476.00	15658.00	51500	20240401	-31.46	29950	20231031	17.86	51500	-31.46	20240401	34400	2.62	20240730	51500	-31.46	20240401	29950	17.86	20231031	3.25	N	005290	500	257 억		5527911	N	N	2345	N	00	N
9	20240731	090206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35050	200	2	0.57	255695400	7331	1.94	34750	35100	34750	45300	24400	34850	34878.72	10.75	0	2927	35816	35332	34866	34382	33916	35100	34150	257	10450	500	26480	50	1	51414494	18021	14.16	2.24	12	0.01	2476.00	15658.00	51500	20240401	-31.94	29950	20231031	17.03	51500	-31.94	20240401	34400	1.89	20240730	51500	-31.94	20240401	29950	17.03	20231031	3.25	N	005290	500	257 억		5527911	N	N	2345	N	00	N
10	20240730	160204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	34850	-800	5	-2.24	13067318300	376175	148.53	35300	35350	34400	46300	25000	35650	34737.19	10.62	0	66322	36216	35932	35566	35282	34916	36075	35425	257	10650	500	27090	50	1	51414494	17918	14.08	2.23	12	0.73	2476.00	15658.00	51500	20240401	-32.33	29950	20231031	16.36	51500	-32.33	20240401	34400	1.31	20240730	51500	-32.33	20240401	29950	16.36	20231031	3.28	N	005290	500	257 억		5459020	N	N	2338	N	00	N
11	20240730	150207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	34800	-850	5	-2.38	12344145900	355401	140.33	35300	35350	34400	46300	25000	35650	34732.96	10.62	0	66296	36216	35932	35566	35282	34916	36075	35425	257	10650	500	27090	50	1	51414494	17892	14.05	2.22	12	0.69	2476.00	15658.00	51500	20240401	-32.43	29950	20231031	16.19	51500	-32.43	20240401	34400	1.16	20240730	51500	-32.43	20240401	29950	16.19	20231031	3.28	N	005290	500	257 억		5459020	N	N	2637	N	00	N
12	20240730	140206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	34700	-950	5	-2.66	11523697200	331799	131.01	35300	35350	34400	46300	25000	35650	34730.91	10.62	0	60510	36216	35932	35566	35282	34916	36075	35425	257	10650	500	27090	50	1	51414494	17841	14.01	2.22	12	0.65	2476.00	15658.00	51500	20240401	-32.62	29950	20231031	15.86	51500	-32.62	20240401	34400	0.87	20240730	51500	-32.62	20240401	29950	15.86	20231031	3.28	N	005290	500	257 억		5459020	N	N	2637	N	00	N
13	20240730	130206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	34600	-1050	5	-2.95	9676546700	278405	109.93	35300	35350	34400	46300	25000	35650	34757.03	10.62	0	42817	36216	35932	35566	35282	34916	36075	35425	257	10650	500	27090	50	1	51414494	17789	13.97	2.21	12	0.54	2476.00	15658.00	51500	20240401	-32.82	29950	20231031	15.53	51500	-32.82	20240401	34400	0.58	20240730	51500	-32.82	20240401	29950	15.53	20231031	3.28	N	005290	500	257 억		5459020	N	N	2637	N	00	N
14	20240730	120206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	34500	-1150	5	-3.23	7774979000	223301	88.17	35300	35350	34500	46300	25000	35650	34818.32	10.62	0	27817	36216	35932	35566	35282	34916	36075	35425	257	10650	500	27090	50	1	51414494	17738	13.93	2.20	12	0.43	2476.00	15658.00	51500	20240401	-33.01	29950	20231031	15.19	51500	-33.01	20240401	34500	0.00	20240730	51500	-33.01	20240401	29950	15.19	20231031	3.28	N	005290	500	257 억		5459020	N	N	2637	N	00	N
15	20240730	110207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	34800	-850	5	-2.38	5057889250	144767	57.16	35300	35350	34700	46300	25000	35650	34938.05	10.62	0	1770	36216	35932	35566	35282	34916	36075	35425	257	10650	500	27090	50	1	51414494	17892	14.05	2.22	12	0.28	2476.00	15658.00	51500	20240401	-32.43	29950	20231031	16.19	51500	-32.43	20240401	34700	0.29	20240730	51500	-32.43	20240401	29950	16.19	20231031	3.28	N	005290	500	257 억		5459020	N	N	2637	N	00	N
16	20240730	100207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	34950	-700	5	-1.96	3024537150	86310	34.08	35300	35350	34750	46300	25000	35650	35042.60	10.62	0	-19541	36216	35932	35566	35282	34916	36075	35425	257	10650	500	27090	50	1	51414494	17969	14.12	2.23	12	0.17	2476.00	15658.00	51500	20240401	-32.14	29950	20231031	16.69	51500	-32.14	20240401	34750	0.58	20240730	51500	-32.14	20240401	29950	16.69	20231031	3.28	N	005290	500	257 억		5459020	N	N	2637	N	00	N
17	20240730	090208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35200	-450	5	-1.26	237018700	6717	2.65	35300	35350	35200	46300	25000	35650	35285.47	10.62	0	-1899	36216	35932	35566	35282	34916	36075	35425	257	10650	500	27090	50	1	51414494	18098	14.22	2.25	12	0.01	2476.00	15658.00	51500	20240401	-31.65	29950	20231031	17.53	51500	-31.65	20240401	34850	1.00	20240726	51500	-31.65	20240401	29950	17.53	20231031	3.28	N	005290	500	257 억		5459020	N	N	2637	N	00	N
18	20240729	160206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35650	450	2	1.28	8951000150	251970	84.56	35400	35850	35200	45750	24650	35200	35523.95	10.65	0	6306	36766	35982	35416	34632	34066	35700	34350	257	10550	500	26750	50	1	51414494	18329	14.40	2.28	12	0.49	2476.00	15658.00	51500	20240401	-30.78	29950	20231031	19.03	51500	-30.78	20240401	34850	2.30	20240726	51500	-30.78	20240401	29950	19.03	20231031	3.32	N	005290	500	257 억		5476495	N	N	2637	N	00	N
19	20240729	150205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35750	550	2	1.56	7994440500	225198	75.57	35400	35800	35200	45750	24650	35200	35499.61	10.65	0	13149	36766	35982	35416	34632	34066	35700	34350	257	10550	500	26750	50	1	51414494	18381	14.44	2.28	12	0.44	2476.00	15658.00	51500	20240401	-30.58	29950	20231031	19.37	51500	-30.58	20240401	34850	2.58	20240726	51500	-30.58	20240401	29950	19.37	20231031	3.32	N	005290	500	257 억		5476495	N	N	903	N	00	N
20	20240729	140205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35600	400	2	1.14	6367212600	179544	60.25	35400	35800	35200	45750	24650	35200	35463.24	10.65	0	2709	36766	35982	35416	34632	34066	35700	34350	257	10550	500	26750	50	1	51414494	18304	14.38	2.27	12	0.35	2476.00	15658.00	51500	20240401	-30.87	29950	20231031	18.86	51500	-30.87	20240401	34850	2.15	20240726	51500	-30.87	20240401	29950	18.86	20231031	3.32	N	005290	500	257 억		5476495	N	N	903	N	00	N
21	20240729	130209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35400	200	2	0.57	5537470550	156225	52.43	35400	35800	35200	45750	24650	35200	35445.48	10.65	0	-4832	36766	35982	35416	34632	34066	35700	34350	257	10550	500	26750	50	1	51414494	18201	14.30	2.26	12	0.30	2476.00	15658.00	51500	20240401	-31.26	29950	20231031	18.20	51500	-31.26	20240401	34850	1.58	20240726	51500	-31.26	20240401	29950	18.20	20231031	3.32	N	005290	500	257 억		5476495	N	N	903	N	00	N
22	20240729	120204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35300	100	2	0.28	4936686750	139242	46.73	35400	35800	35200	45750	24650	35200	35454.01	10.65	0	-5495	36766	35982	35416	34632	34066	35700	34350	257	10550	500	26750	50	1	51414494	18149	14.26	2.25	12	0.27	2476.00	15658.00	51500	20240401	-31.46	29950	20231031	17.86	51500	-31.46	20240401	34850	1.29	20240726	51500	-31.46	20240401	29950	17.86	20231031	3.32	N	005290	500	257 억		5476495	N	N	903	N	00	N
23	20240729	110206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35600	400	2	1.14	4187356200	118094	39.63	35400	35800	35200	45750	24650	35200	35457.82	10.65	0	2667	36766	35982	35416	34632	34066	35700	34350	257	10550	500	26750	50	1	51414494	18304	14.38	2.27	12	0.23	2476.00	15658.00	51500	20240401	-30.87	29950	20231031	18.86	51500	-30.87	20240401	34850	2.15	20240726	51500	-30.87	20240401	29950	18.86	20231031	3.32	N	005290	500	257 억		5476495	N	N	903	N	00	N
24	20240729	100206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35450	250	2	0.71	3120101350	88005	29.53	35400	35800	35200	45750	24650	35200	35453.68	10.65	0	8262	36766	35982	35416	34632	34066	35700	34350	257	10550	500	26750	50	1	51414494	18226	14.32	2.26	12	0.17	2476.00	15658.00	51500	20240401	-31.17	29950	20231031	18.36	51500	-31.17	20240401	34850	1.72	20240726	51500	-31.17	20240401	29950	18.36	20231031	3.32	N	005290	500	257 억		5476495	N	N	903	N	00	N
25	20240729	090206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35650	450	2	1.28	269094100	7584	2.55	35400	35800	35400	45750	24650	35200	35481.82	10.65	0	321	36766	35982	35416	34632	34066	35700	34350	257	10550	500	26750	50	1	51414494	18329	14.40	2.28	12	0.01	2476.00	15658.00	51500	20240401	-30.78	29950	20231031	19.03	51500	-30.78	20240401	34850	2.30	20240726	51500	-30.78	20240401	29950	19.03	20231031	3.32	N	005290	500	257 억		5476495	N	N	903	N	00	N
26	20240726	160203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35200	200	2	0.57	10373419950	292861	73.86	35300	36200	34850	45500	24500	35000	35421.23	10.66	0	31347	36333	35666	35283	34616	34233	35475	34425	257	10500	500	26600	50	1	51414494	18098	14.22	2.25	12	0.57	2476.00	15658.00	51500	20240401	-31.65	29950	20231031	17.53	51500	-31.65	20240401	34850	1.00	20240726	51500	-31.65	20240401	29950	17.53	20231031	3.39	N	005290	500	257 억		5480517	N	N	903	N	00	N
27	20240726	150205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35250	250	2	0.71	9339733400	263529	66.46	35300	36200	34850	45500	24500	35000	35441.01	10.66	0	24876	36333	35666	35283	34616	34233	35475	34425	257	10500	500	26600	50	1	51414494	18124	14.24	2.25	12	0.51	2476.00	15658.00	51500	20240401	-31.55	29950	20231031	17.70	51500	-31.55	20240401	34850	1.15	20240726	51500	-31.55	20240401	29950	17.70	20231031	3.39	N	005290	500	257 억		5480517	N	N	3318	N	00	N
28	20240726	140206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35500	500	2	1.43	7693336400	217008	54.73	35300	36200	34850	45500	24500	35000	35451.86	10.66	0	19722	36333	35666	35283	34616	34233	35475	34425	257	10500	500	26600	50	1	51414494	18252	14.34	2.27	12	0.42	2476.00	15658.00	51500	20240401	-31.07	29950	20231031	18.53	51500	-31.07	20240401	34850	1.87	20240726	51500	-31.07	20240401	29950	18.53	20231031	3.39	N	005290	500	257 억		5480517	N	N	3318	N	00	N
29	20240726	130206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35400	400	2	1.14	6715176700	189440	47.77	35300	36200	34850	45500	24500	35000	35447.51	10.66	0	16823	36333	35666	35283	34616	34233	35475	34425	257	10500	500	26600	50	1	51414494	18201	14.30	2.26	12	0.37	2476.00	15658.00	51500	20240401	-31.26	29950	20231031	18.20	51500	-31.26	20240401	34850	1.58	20240726	51500	-31.26	20240401	29950	18.20	20231031	3.39	N	005290	500	257 억		5480517	N	N	3318	N	00	N
30	20240726	120205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35550	550	2	1.57	6108267400	172325	43.46	35300	36200	34850	45500	24500	35000	35446.21	10.66	0	15509	36333	35666	35283	34616	34233	35475	34425	257	10500	500	26600	50	1	51414494	18278	14.36	2.27	12	0.34	2476.00	15658.00	51500	20240401	-30.97	29950	20231031	18.70	51500	-30.97	20240401	34850	2.01	20240726	51500	-30.97	20240401	29950	18.70	20231031	3.39	N	005290	500	257 억		5480517	N	N	3318	N	00	N
31	20240726	110204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36000	1000	2	2.86	4425261850	125420	31.63	35300	36000	34850	45500	24500	35000	35283.54	10.66	0	11893	36333	35666	35283	34616	34233	35475	34425	257	10500	500	26600	50	1	51414494	18509	14.54	2.30	12	0.24	2476.00	15658.00	51500	20240401	-30.10	29950	20231031	20.20	51500	-30.10	20240401	34850	3.30	20240726	51500	-30.10	20240401	29950	20.20	20231031	3.39	N	005290	500	257 억		5480517	N	N	3318	N	00	N
32	20240726	100205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35200	200	2	0.57	2560088350	72787	18.36	35300	35500	34850	45500	24500	35000	35172.33	10.66	0	-7667	36333	35666	35283	34616	34233	35475	34425	257	10500	500	26600	50	1	51414494	18098	14.22	2.25	12	0.14	2476.00	15658.00	51500	20240401	-31.65	29950	20231031	17.53	51500	-31.65	20240401	34850	1.00	20240726	51500	-31.65	20240401	29950	17.53	20231031	3.39	N	005290	500	257 억		5480517	N	N	3318	N	00	N
33	20240726	090204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35350	350	2	1.00	247407150	7004	1.77	35300	35500	35300	45500	24500	35000	35323.69	10.66	0	1465	36333	35666	35283	34616	34233	35475	34425	257	10500	500	26600	50	1	51414494	18175	14.28	2.26	12	0.01	2476.00	15658.00	51500	20240401	-31.36	29950	20231031	18.03	51500	-31.36	20240401	34900	1.29	20240725	51500	-31.36	20240401	29950	18.03	20231031	3.39	N	005290	500	257 억		5480517	N	N	3318	N	00	N
34	20240725	160205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35000	-1000	5	-2.78	13798760200	391985	119.87	35950	35950	34900	46800	25200	36000	35203.06	10.59	0	63185	36966	36482	35916	35432	34866	36725	35675	257	10800	500	27360	50	1	51414494	17995	14.14	2.24	12	0.76	2476.00	15658.00	51500	20240401	-32.04	29950	20231031	16.86	51500	-32.04	20240401	34900	0.29	20240725	51500	-32.04	20240401	29950	16.86	20231031	3.44	N	005290	500	257 억		5445618	N	N	3318	N	00	N
35	20240725	150206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35150	-850	5	-2.36	12342685700	350440	107.17	35950	35950	34900	46800	25200	36000	35220.51	10.59	0	55382	36966	36482	35916	35432	34866	36725	35675	257	10800	500	27360	50	1	51414494	18072	14.20	2.24	12	0.68	2476.00	15658.00	51500	20240401	-31.75	29950	20231031	17.36	51500	-31.75	20240401	34900	0.72	20240725	51500	-31.75	20240401	29950	17.36	20231031	3.44	N	005290	500	257 억		5445618	N	N	5504	N	00	N
36	20240725	140206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35400	-600	5	-1.67	10906164750	309658	94.70	35950	35950	34900	46800	25200	36000	35220.00	10.59	0	46606	36966	36482	35916	35432	34866	36725	35675	257	10800	500	27360	50	1	51414494	18201	14.30	2.26	12	0.60	2476.00	15658.00	51500	20240401	-31.26	29950	20231031	18.20	51500	-31.26	20240401	34900	1.43	20240725	51500	-31.26	20240401	29950	18.20	20231031	3.44	N	005290	500	257 억		5445618	N	N	5504	N	00	N
37	20240725	130205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35200	-800	5	-2.22	9646175100	273986	83.79	35950	35950	34900	46800	25200	36000	35206.78	10.59	0	38784	36966	36482	35916	35432	34866	36725	35675	257	10800	500	27360	50	1	51414494	18098	14.22	2.25	12	0.53	2476.00	15658.00	51500	20240401	-31.65	29950	20231031	17.53	51500	-31.65	20240401	34900	0.86	20240725	51500	-31.65	20240401	29950	17.53	20231031	3.44	N	005290	500	257 억		5445618	N	N	5504	N	00	N
38	20240725	120206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35200	-800	5	-2.22	8410361050	238895	73.06	35950	35950	34900	46800	25200	36000	35205.22	10.59	0	30127	36966	36482	35916	35432	34866	36725	35675	257	10800	500	27360	50	1	51414494	18098	14.22	2.25	12	0.46	2476.00	15658.00	51500	20240401	-31.65	29950	20231031	17.53	51500	-31.65	20240401	34900	0.86	20240725	51500	-31.65	20240401	29950	17.53	20231031	3.44	N	005290	500	257 억		5445618	N	N	5504	N	00	N
39	20240725	110204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35050	-950	5	-2.64	7202802900	204626	62.58	35950	35950	34900	46800	25200	36000	35199.80	10.59	0	17555	36966	36482	35916	35432	34866	36725	35675	257	10800	500	27360	50	1	51414494	18021	14.16	2.24	12	0.40	2476.00	15658.00	51500	20240401	-31.94	29950	20231031	17.03	51500	-31.94	20240401	34900	0.43	20240725	51500	-31.94	20240401	29950	17.03	20231031	3.44	N	005290	500	257 억		5445618	N	N	5504	N	00	N
40	20240725	100205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35200	-800	5	-2.22	5001035950	141900	43.40	35950	35950	34900	46800	25200	36000	35243.32	10.59	0	13122	36966	36482	35916	35432	34866	36725	35675	257	10800	500	27360	50	1	51414494	18098	14.22	2.25	12	0.28	2476.00	15658.00	51500	20240401	-31.65	29950	20231031	17.53	51500	-31.65	20240401	34900	0.86	20240725	51500	-31.65	20240401	29950	17.53	20231031	3.44	N	005290	500	257 억		5445618	N	N	5504	N	00	N
41	20240725	090205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35300	-700	5	-1.94	986172650	27682	8.47	35950	35950	35300	46800	25200	36000	35624.89	10.59	0	2953	36966	36482	35916	35432	34866	36725	35675	257	10800	500	27360	50	1	51414494	18149	14.26	2.25	12	0.05	2476.00	15658.00	51500	20240401	-31.46	29950	20231031	17.86	51500	-31.46	20240401	35000	0.86	20240227	51500	-31.46	20240401	29950	17.86	20231031	3.44	N	005290	500	257 억		5445618	N	N	5504	N	00	N
42	20240724	160203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36000	150	2	0.42	11651730700	324344	73.95	35450	36400	35350	46600	25100	35850	35923.88	10.43	0	64610	37950	36900	36300	35250	34650	36600	34950	257	10750	500	27240	50	1	51414494	18509	14.54	2.30	12	0.63	2476.00	15658.00	51500	20240401	-30.10	29950	20231031	20.20	51500	-30.10	20240401	35000	2.86	20240227	51500	-30.10	20240401	29950	20.20	20231031	3.55	N	005290	500	257 억		5364920	N	N	5495	N	00	N
43	20240724	150205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36200	350	2	0.98	10667877900	297044	67.72	35450	36400	35350	46600	25100	35850	35913.62	10.43	0	52652	37950	36900	36300	35250	34650	36600	34950	257	10750	500	27240	50	1	51414494	18612	14.62	2.31	12	0.58	2476.00	15658.00	51500	20240401	-29.71	29950	20231031	20.87	51500	-29.71	20240401	35000	3.43	20240227	51500	-29.71	20240401	29950	20.87	20231031	3.55	N	005290	500	257 억		5364920	N	N	12848	N	00	N
44	20240724	140207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35900	50	2	0.14	9116394150	254158	57.95	35450	36300	35350	46600	25100	35850	35869.06	10.43	0	52665	37950	36900	36300	35250	34650	36600	34950	257	10750	500	27240	50	1	51414494	18458	14.50	2.29	12	0.49	2476.00	15658.00	51500	20240401	-30.29	29950	20231031	19.87	51500	-30.29	20240401	35000	2.57	20240227	51500	-30.29	20240401	29950	19.87	20231031	3.55	N	005290	500	257 억		5364920	N	N	12848	N	00	N
45	20240724	130205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36100	250	2	0.70	7736383450	215724	49.18	35450	36300	35350	46600	25100	35850	35862.46	10.43	0	42583	37950	36900	36300	35250	34650	36600	34950	257	10750	500	27240	50	1	51414494	18561	14.58	2.31	12	0.42	2476.00	15658.00	51500	20240401	-29.90	29950	20231031	20.53	51500	-29.90	20240401	35000	3.14	20240227	51500	-29.90	20240401	29950	20.53	20231031	3.55	N	005290	500	257 억		5364920	N	N	12848	N	00	N
46	20240724	120206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36050	200	2	0.56	7180889000	200313	45.67	35450	36300	35350	46600	25100	35850	35848.34	10.43	0	41701	37950	36900	36300	35250	34650	36600	34950	257	10750	500	27240	50	1	51414494	18535	14.56	2.30	12	0.39	2476.00	15658.00	51500	20240401	-30.00	29950	20231031	20.37	51500	-30.00	20240401	35000	3.00	20240227	51500	-30.00	20240401	29950	20.37	20231031	3.55	N	005290	500	257 억		5364920	N	N	12848	N	00	N
47	20240724	110205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36100	250	2	0.70	6161137200	172047	39.23	35450	36300	35350	46600	25100	35850	35810.60	10.43	0	35199	37950	36900	36300	35250	34650	36600	34950	257	10750	500	27240	50	1	51414494	18561	14.58	2.31	12	0.33	2476.00	15658.00	51500	20240401	-29.90	29950	20231031	20.53	51500	-29.90	20240401	35000	3.14	20240227	51500	-29.90	20240401	29950	20.53	20231031	3.55	N	005290	500	257 억		5364920	N	N	12848	N	00	N
48	20240724	100205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35950	100	2	0.28	4131747550	115565	26.35	35450	36100	35350	46600	25100	35850	35751.93	10.43	0	33207	37950	36900	36300	35250	34650	36600	34950	257	10750	500	27240	50	1	51414494	18484	14.52	2.30	12	0.22	2476.00	15658.00	51500	20240401	-30.19	29950	20231031	20.03	51500	-30.19	20240401	35000	2.71	20240227	51500	-30.19	20240401	29950	20.03	20231031	3.55	N	005290	500	257 억		5364920	N	N	12848	N	00	N
49	20240724	090206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35600	-250	5	-0.70	307651700	8654	1.97	35450	35800	35350	46600	25100	35850	35521.04	10.43	0	-690	37950	36900	36300	35250	34650	36600	34950	257	10750	500	27240	50	1	51414494	18304	14.38	2.27	12	0.02	2476.00	15658.00	51500	20240401	-30.87	29950	20231031	18.86	51500	-30.87	20240401	35000	1.71	20240227	51500	-30.87	20240401	29950	18.86	20231031	3.55	N	005290	500	257 억		5364920	N	N	12848	N	00	N
50	20240723	160204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35850	-650	5	-1.78	15714765900	434413	100.35	37000	37350	35700	47450	25550	36500	36175.55	10.36	0	65122	38366	37432	36816	35882	35266	37125	35575	257	10950	500	27740	50	1	51414494	18432	14.48	2.29	12	0.84	2476.00	15658.00	51500	20240401	-30.39	29950	20231031	19.70	51500	-30.39	20240401	35000	2.43	20240227	51500	-30.39	20240401	29950	19.70	20231031	3.61	N	005290	500	257 억		5326652	N	N	12848	N	00	N
51	20240723	150208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35900	-600	5	-1.64	14314399000	395340	91.32	37000	37350	35700	47450	25550	36500	36207.80	10.36	0	53070	38366	37432	36816	35882	35266	37125	35575	257	10950	500	27740	50	1	51414494	18458	14.50	2.29	12	0.77	2476.00	15658.00	51500	20240401	-30.29	29950	20231031	19.87	51500	-30.29	20240401	35000	2.57	20240227	51500	-30.29	20240401	29950	19.87	20231031	3.61	N	005290	500	257 억		5326652	N	N	25987	N	00	N
52	20240723	140203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36000	-500	5	-1.37	11834552000	326502	75.42	37000	37350	35700	47450	25550	36500	36246.47	10.36	0	31426	38366	37432	36816	35882	35266	37125	35575	257	10950	500	27740	50	1	51414494	18509	14.54	2.30	12	0.64	2476.00	15658.00	51500	20240401	-30.10	29950	20231031	20.20	51500	-30.10	20240401	35000	2.86	20240227	51500	-30.10	20240401	29950	20.20	20231031	3.61	N	005290	500	257 억		5326652	N	N	25987	N	00	N
53	20240723	130203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36050	-450	5	-1.23	9938677450	273949	63.28	37000	37350	35700	47450	25550	36500	36279.28	10.36	0	14324	38366	37432	36816	35882	35266	37125	35575	257	10950	500	27740	50	1	51414494	18535	14.56	2.30	12	0.53	2476.00	15658.00	51500	20240401	-30.00	29950	20231031	20.37	51500	-30.00	20240401	35000	3.00	20240227	51500	-30.00	20240401	29950	20.37	20231031	3.61	N	005290	500	257 억		5326652	N	N	25987	N	00	N
54	20240723	120205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	35850	-650	5	-1.78	8685178750	239008	55.21	37000	37350	35700	47450	25550	36500	36338.43	10.36	0	2839	38366	37432	36816	35882	35266	37125	35575	257	10950	500	27740	50	1	51414494	18432	14.48	2.29	12	0.46	2476.00	15658.00	51500	20240401	-30.39	29950	20231031	19.70	51500	-30.39	20240401	35000	2.43	20240227	51500	-30.39	20240401	29950	19.70	20231031	3.61	N	005290	500	257 억		5326652	N	N	25987	N	00	N
55	20240723	110205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36100	-400	5	-1.10	6896202250	189189	43.70	37000	37350	35800	47450	25550	36500	36451.38	10.36	0	-10896	38366	37432	36816	35882	35266	37125	35575	257	10950	500	27740	50	1	51414494	18561	14.58	2.31	12	0.37	2476.00	15658.00	51500	20240401	-29.90	29950	20231031	20.53	51500	-29.90	20240401	35000	3.14	20240227	51500	-29.90	20240401	29950	20.53	20231031	3.61	N	005290	500	257 억		5326652	N	N	25987	N	00	N
56	20240723	100206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36200	-300	5	-0.82	4194073150	114140	26.37	37000	37350	36150	47450	25550	36500	36745.04	10.36	0	-21297	38366	37432	36816	35882	35266	37125	35575	257	10950	500	27740	50	1	51414494	18612	14.62	2.31	12	0.22	2476.00	15658.00	51500	20240401	-29.71	29950	20231031	20.87	51500	-29.71	20240401	35000	3.43	20240227	51500	-29.71	20240401	29950	20.87	20231031	3.61	N	005290	500	257 억		5326652	N	N	25987	N	00	N
57	20240723	090204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37300	800	2	2.19	553880200	14929	3.45	37000	37350	37000	47450	25550	36500	37101.97	10.36	0	-297	38366	37432	36816	35882	35266	37125	35575	257	10950	500	27740	50	1	51414494	19178	15.06	2.38	12	0.03	2476.00	15658.00	51500	20240401	-27.57	29950	20231031	24.54	51500	-27.57	20240401	35000	6.57	20240227	51500	-27.57	20240401	29950	24.54	20231031	3.61	N	005290	500	257 억		5326652	N	N	25987	N	00	N
58	20240722	160203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36500	-1100	5	-2.93	15533356850	424362	138.34	37600	37750	36200	48850	26350	37600	36604.30	10.47	0	60091	38666	38132	37516	36982	36366	38400	37250	257	11250	500	28570	50	1	51414494	18766	14.74	2.33	12	0.83	2476.00	15658.00	51500	20240401	-29.13	29950	20231031	21.87	51500	-29.13	20240401	35000	4.29	20240227	51500	-29.13	20240401	29950	21.87	20231031	3.66	N	005290	500	257 억		5382578	N	N	23430	N	00	N
59	20240722	150205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36500	-1100	5	-2.93	13087930150	357360	116.50	37600	37750	36200	48850	26350	37600	36623.66	10.47	0	37569	38666	38132	37516	36982	36366	38400	37250	257	11250	500	28570	50	1	51414494	18766	14.74	2.33	12	0.70	2476.00	15658.00	51500	20240401	-29.13	29950	20231031	21.87	51500	-29.13	20240401	35000	4.29	20240227	51500	-29.13	20240401	29950	21.87	20231031	3.66	N	005290	500	257 억		5382578	N	N	113	N	00	N
60	20240722	140205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36450	-1150	5	-3.06	12053156400	328986	107.25	37600	37750	36200	48850	26350	37600	36636.99	10.47	0	34688	38666	38132	37516	36982	36366	38400	37250	257	11250	500	28570	50	1	51414494	18741	14.72	2.33	12	0.64	2476.00	15658.00	51500	20240401	-29.22	29950	20231031	21.70	51500	-29.22	20240401	35000	4.14	20240227	51500	-29.22	20240401	29950	21.70	20231031	3.66	N	005290	500	257 억		5382578	N	N	113	N	00	N
61	20240722	130203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36450	-1150	5	-3.06	11062153750	301776	98.38	37600	37750	36200	48850	26350	37600	36656.52	10.47	0	25164	38666	38132	37516	36982	36366	38400	37250	257	11250	500	28570	50	1	51414494	18741	14.72	2.33	12	0.59	2476.00	15658.00	51500	20240401	-29.22	29950	20231031	21.70	51500	-29.22	20240401	35000	4.14	20240227	51500	-29.22	20240401	29950	21.70	20231031	3.66	N	005290	500	257 억		5382578	N	N	113	N	00	N
62	20240722	120204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36400	-1200	5	-3.19	8734956350	237712	77.49	37600	37750	36350	48850	26350	37600	36745.59	10.47	0	14416	38666	38132	37516	36982	36366	38400	37250	257	11250	500	28570	50	1	51414494	18715	14.70	2.32	12	0.46	2476.00	15658.00	51500	20240401	-29.32	29950	20231031	21.54	51500	-29.32	20240401	35000	4.00	20240227	51500	-29.32	20240401	29950	21.54	20231031	3.66	N	005290	500	257 억		5382578	N	N	113	N	00	N
63	20240722	110204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36450	-1150	5	-3.06	7494876050	203674	66.40	37600	37750	36400	48850	26350	37600	36797.99	10.47	0	16337	38666	38132	37516	36982	36366	38400	37250	257	11250	500	28570	50	1	51414494	18741	14.72	2.33	12	0.40	2476.00	15658.00	51500	20240401	-29.22	29950	20231031	21.70	51500	-29.22	20240401	35000	4.14	20240227	51500	-29.22	20240401	29950	21.70	20231031	3.66	N	005290	500	257 억		5382578	N	N	113	N	00	N
64	20240722	100204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36750	-850	5	-2.26	4988105900	135134	44.05	37600	37750	36450	48850	26350	37600	36911.77	10.47	0	19106	38666	38132	37516	36982	36366	38400	37250	257	11250	500	28570	50	1	51414494	18895	14.84	2.35	12	0.26	2476.00	15658.00	51500	20240401	-28.64	29950	20231031	22.70	51500	-28.64	20240401	35000	5.00	20240227	51500	-28.64	20240401	29950	22.70	20231031	3.66	N	005290	500	257 억		5382578	N	N	113	N	00	N
65	20240722	090204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37350	-250	5	-0.66	198594400	5291	1.72	37600	37750	37350	48850	26350	37600	37533.08	10.47	0	-2127	38666	38132	37516	36982	36366	38400	37250	257	11250	500	28570	50	1	51414494	19203	15.08	2.39	12	0.01	2476.00	15658.00	51500	20240401	-27.48	29950	20231031	24.71	51500	-27.48	20240401	35000	6.71	20240227	51500	-27.48	20240401	29950	24.71	20231031	3.66	N	005290	500	257 억		5382578	N	N	113	N	00	N
66	20240719	160202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37600	50	2	0.13	11420266150	303601	54.95	37100	38050	36900	48800	26300	37550	37616.07	10.49	0	-12179	38483	38016	37083	36616	35683	38250	36850	257	11250	500	28530	50	1	51414494	19332	15.19	2.40	12	0.59	2476.00	15658.00	51500	20240401	-26.99	29950	20231031	25.54	51500	-26.99	20240401	35000	7.43	20240227	51500	-26.99	20240401	29950	25.54	20231031	3.63	N	005290	500	257 억		5392015	N	N	113	N	00	N
67	20240719	150203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37700	150	2	0.40	10301379700	273894	49.57	37100	38050	36900	48800	26300	37550	37610.83	10.49	0	-16635	38483	38016	37083	36616	35683	38250	36850	257	11250	500	28530	50	1	51414494	19383	15.23	2.41	12	0.53	2476.00	15658.00	51500	20240401	-26.80	29950	20231031	25.88	51500	-26.80	20240401	35000	7.71	20240227	51500	-26.80	20240401	29950	25.88	20231031	3.63	N	005290	500	257 억		5392015	N	N	90	N	00	N
68	20240719	140204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37850	300	2	0.80	7753513400	206440	37.36	37100	38050	36900	48800	26300	37550	37558.19	10.49	0	-15620	38483	38016	37083	36616	35683	38250	36850	257	11250	500	28530	50	1	51414494	19460	15.29	2.42	12	0.40	2476.00	15658.00	51500	20240401	-26.50	29950	20231031	26.38	51500	-26.50	20240401	35000	8.14	20240227	51500	-26.50	20240401	29950	26.38	20231031	3.63	N	005290	500	257 억		5392015	N	N	90	N	00	N
69	20240719	130201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37400	-150	5	-0.40	5426713200	144808	26.21	37100	38000	36900	48800	26300	37550	37475.22	10.49	0	-17930	38483	38016	37083	36616	35683	38250	36850	257	11250	500	28530	50	1	51414494	19229	15.11	2.39	12	0.28	2476.00	15658.00	51500	20240401	-27.38	29950	20231031	24.87	51500	-27.38	20240401	35000	6.86	20240227	51500	-27.38	20240401	29950	24.87	20231031	3.63	N	005290	500	257 억		5392015	N	N	90	N	00	N
70	20240719	120200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37400	-150	5	-0.40	4798125400	128001	23.17	37100	38000	36900	48800	26300	37550	37485.05	10.49	0	-14061	38483	38016	37083	36616	35683	38250	36850	257	11250	500	28530	50	1	51414494	19229	15.11	2.39	12	0.25	2476.00	15658.00	51500	20240401	-27.38	29950	20231031	24.87	51500	-27.38	20240401	35000	6.86	20240227	51500	-27.38	20240401	29950	24.87	20231031	3.63	N	005290	500	257 억		5392015	N	N	90	N	00	N
71	20240719	110202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37500	-50	5	-0.13	4030034250	107441	19.44	37100	38000	36900	48800	26300	37550	37509.27	10.49	0	-15833	38483	38016	37083	36616	35683	38250	36850	257	11250	500	28530	50	1	51414494	19280	15.15	2.39	12	0.21	2476.00	15658.00	51500	20240401	-27.18	29950	20231031	25.21	51500	-27.18	20240401	35000	7.14	20240227	51500	-27.18	20240401	29950	25.21	20231031	3.63	N	005290	500	257 억		5392015	N	N	90	N	00	N
72	20240719	100152	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37700	150	2	0.40	2696920000	71885	13.01	37100	38000	36900	48800	26300	37550	37517.13	10.49	0	-11786	38483	38016	37083	36616	35683	38250	36850	257	11250	500	28530	50	1	51414494	19383	15.23	2.41	12	0.14	2476.00	15658.00	51500	20240401	-26.80	29950	20231031	25.88	51500	-26.80	20240401	35000	7.71	20240227	51500	-26.80	20240401	29950	25.88	20231031	3.63	N	005290	500	257 억		5392015	N	N	90	N	00	N
73	20240719	090212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37150	-400	5	-1.07	134479200	3624	0.66	37100	37200	37100	48800	26300	37550	37105.12	10.49	0	-265	38483	38016	37083	36616	35683	38250	36850	257	11250	500	28530	50	1	51414494	19100	15.00	2.37	12	0.01	2476.00	15658.00	51500	20240401	-27.86	29950	20231031	24.04	51500	-27.86	20240401	35000	6.14	20240227	51500	-27.86	20240401	29950	24.04	20231031	3.63	N	005290	500	257 억		5392015	N	N	90	N	00	N
74	20240718	160200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37550	50	2	0.13	20190854250	548496	96.98	36350	37550	36150	48750	26250	37500	36810.29	10.24	0	121483	39266	38382	37866	36982	36466	38125	36725	257	11250	500	28500	50	1	51414494	19306	15.17	2.40	12	1.07	2476.00	15658.00	51500	20240401	-27.09	29950	20231031	25.38	51500	-27.09	20240401	35000	7.29	20240227	51500	-27.09	20240401	29950	25.38	20231031	3.60	N	005290	500	257 억		5266397	N	N	67	N	00	N
75	20240718	150202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37350	-150	5	-0.40	18572513250	505274	89.34	36350	37400	36150	48750	26250	37500	36757.31	10.24	0	114109	39266	38382	37866	36982	36466	38125	36725	257	11250	500	28500	50	1	51414494	19203	15.08	2.39	12	0.98	2476.00	15658.00	51500	20240401	-27.48	29950	20231031	24.71	51500	-27.48	20240401	35000	6.71	20240227	51500	-27.48	20240401	29950	24.71	20231031	3.60	N	005290	500	257 억		5266397	N	N	15	N	00	N
76	20240718	140200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37150	-350	5	-0.93	16161570150	440522	77.89	36350	37300	36150	48750	26250	37500	36687.31	10.24	0	95354	39266	38382	37866	36982	36466	38125	36725	257	11250	500	28500	50	1	51414494	19100	15.00	2.37	12	0.86	2476.00	15658.00	51500	20240401	-27.86	29950	20231031	24.04	51500	-27.86	20240401	35000	6.14	20240227	51500	-27.86	20240401	29950	24.04	20231031	3.60	N	005290	500	257 억		5266397	N	N	15	N	00	N
77	20240718	130200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37000	-500	5	-1.33	14617867050	398915	70.53	36350	37100	36150	48750	26250	37500	36644.06	10.24	0	84218	39266	38382	37866	36982	36466	38125	36725	257	11250	500	28500	50	1	51414494	19023	14.94	2.36	12	0.78	2476.00	15658.00	51500	20240401	-28.16	29950	20231031	23.54	51500	-28.16	20240401	35000	5.71	20240227	51500	-28.16	20240401	29950	23.54	20231031	3.60	N	005290	500	257 억		5266397	N	N	15	N	00	N
78	20240718	120200	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36850	-650	5	-1.73	13438522500	367003	64.89	36350	37050	36150	48750	26250	37500	36616.92	10.24	0	75209	39266	38382	37866	36982	36466	38125	36725	257	11250	500	28500	50	1	51414494	18946	14.88	2.35	12	0.71	2476.00	15658.00	51500	20240401	-28.45	29950	20231031	23.04	51500	-28.45	20240401	35000	5.29	20240227	51500	-28.45	20240401	29950	23.04	20231031	3.60	N	005290	500	257 억		5266397	N	N	15	N	00	N
79	20240718	110201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36900	-600	5	-1.60	12064763300	329586	58.28	36350	37050	36150	48750	26250	37500	36605.80	10.24	0	71914	39266	38382	37866	36982	36466	38125	36725	257	11250	500	28500	50	1	51414494	18972	14.90	2.36	12	0.64	2476.00	15658.00	51500	20240401	-28.35	29950	20231031	23.21	51500	-28.35	20240401	35000	5.43	20240227	51500	-28.35	20240401	29950	23.21	20231031	3.60	N	005290	500	257 억		5266397	N	N	15	N	00	N
80	20240718	100201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36500	-1000	5	-2.67	9399991350	257262	45.49	36350	37000	36150	48750	26250	37500	36538.58	10.24	0	44133	39266	38382	37866	36982	36466	38125	36725	257	11250	500	28500	50	1	51414494	18766	14.74	2.33	12	0.50	2476.00	15658.00	51500	20240401	-29.13	29950	20231031	21.87	51500	-29.13	20240401	35000	4.29	20240227	51500	-29.13	20240401	29950	21.87	20231031	3.60	N	005290	500	257 억		5266397	N	N	15	N	00	N
81	20240718	090203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	36600	-900	5	-2.40	2019095050	55239	9.77	36350	37000	36350	48750	26250	37500	36551.93	10.24	0	18589	39266	38382	37866	36982	36466	38125	36725	257	11250	500	28500	50	1	51414494	18818	14.78	2.34	12	0.11	2476.00	15658.00	51500	20240401	-28.93	29950	20231031	22.20	51500	-28.93	20240401	35000	4.57	20240227	51500	-28.93	20240401	29950	22.20	20231031	3.60	N	005290	500	257 억		5266397	N	N	15	N	00	N
82	20240717	160205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37500	-1100	5	-2.85	21083376350	556793	196.23	38750	38750	37350	50100	27050	38600	37866.69	10.27	0	-71102	39266	38932	38716	38382	38166	38825	38275	257	11500	500	29330	50	1	51414494	19280	15.15	2.39	12	1.08	2476.00	15658.00	51500	20240401	-27.18	29950	20231031	25.21	51500	-27.18	20240401	35000	7.14	20240227	51500	-27.18	20240401	29950	25.21	20231031	3.56	N	005290	500	257 억		5278795	N	N	15	N	00	N
83	20240717	150207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37650	-950	5	-2.46	19638443500	518348	182.68	38750	38750	37350	50100	27050	38600	37886.60	10.27	0	-75618	39266	38932	38716	38382	38166	38825	38275	257	11500	500	29330	50	1	51414494	19358	15.21	2.40	12	1.01	2476.00	15658.00	51500	20240401	-26.89	29950	20231031	25.71	51500	-26.89	20240401	35000	7.57	20240227	51500	-26.89	20240401	29950	25.71	20231031	3.56	N	005290	500	257 억		5278795	N	N	103	N	00	N
84	20240717	140207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37550	-1050	5	-2.72	16703925800	440489	155.24	38750	38750	37350	50100	27050	38600	37921.32	10.27	0	-78658	39266	38932	38716	38382	38166	38825	38275	257	11500	500	29330	50	1	51414494	19306	15.17	2.40	12	0.86	2476.00	15658.00	51500	20240401	-27.09	29950	20231031	25.38	51500	-27.09	20240401	35000	7.29	20240227	51500	-27.09	20240401	29950	25.38	20231031	3.56	N	005290	500	257 억		5278795	N	N	103	N	00	N
85	20240717	130206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37750	-850	5	-2.20	11601830550	304561	107.34	38750	38750	37700	50100	27050	38600	38093.62	10.27	0	-60749	39266	38932	38716	38382	38166	38825	38275	257	11500	500	29330	50	1	51414494	19409	15.25	2.41	12	0.59	2476.00	15658.00	51500	20240401	-26.70	29950	20231031	26.04	51500	-26.70	20240401	35000	7.86	20240227	51500	-26.70	20240401	29950	26.04	20231031	3.56	N	005290	500	257 억		5278795	N	N	103	N	00	N
86	20240717	120207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37900	-700	5	-1.81	9093067100	238229	83.96	38750	38750	37800	50100	27050	38600	38169.44	10.27	0	-44693	39266	38932	38716	38382	38166	38825	38275	257	11500	500	29330	50	1	51414494	19486	15.31	2.42	12	0.46	2476.00	15658.00	51500	20240401	-26.41	29950	20231031	26.54	51500	-26.41	20240401	35000	8.29	20240227	51500	-26.41	20240401	29950	26.54	20231031	3.56	N	005290	500	257 억		5278795	N	N	103	N	00	N
87	20240717	110206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38000	-600	5	-1.55	7693874550	201366	70.97	38750	38750	37800	50100	27050	38600	38208.41	10.27	0	-44105	39266	38932	38716	38382	38166	38825	38275	257	11500	500	29330	50	1	51414494	19538	15.35	2.43	12	0.39	2476.00	15658.00	51500	20240401	-26.21	29950	20231031	26.88	51500	-26.21	20240401	35000	8.57	20240227	51500	-26.21	20240401	29950	26.88	20231031	3.56	N	005290	500	257 억		5278795	N	N	103	N	00	N
88	20240717	100206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38200	-400	5	-1.04	4501821100	117345	41.36	38750	38750	38150	50100	27050	38600	38363.98	10.27	0	-18728	39266	38932	38716	38382	38166	38825	38275	257	11500	500	29330	50	1	51414494	19640	15.43	2.44	12	0.23	2476.00	15658.00	51500	20240401	-25.83	29950	20231031	27.55	51500	-25.83	20240401	35000	9.14	20240227	51500	-25.83	20240401	29950	27.55	20231031	3.56	N	005290	500	257 억		5278795	N	N	103	N	00	N
89	20240717	090154	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38500	-100	5	-0.26	224586400	5815	2.05	38750	38750	38500	50100	27050	38600	38621.91	10.27	0	-3566	39266	38932	38716	38382	38166	38825	38275	257	11500	500	29330	50	1	51414494	19795	15.55	2.46	12	0.01	2476.00	15658.00	51500	20240401	-25.24	29950	20231031	28.55	51500	-25.24	20240401	35000	10.00	20240227	51500	-25.24	20240401	29950	28.55	20231031	3.56	N	005290	500	257 억		5278795	N	N	103	N	00	N
90	20240716	160207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38600	-300	5	-0.77	10880572600	281390	71.16	38900	39050	38500	50500	27250	38900	38667.25	10.26	0	-511	39933	39416	38633	38116	37333	39675	38375	257	11600	500	29560	50	1	51414494	19846	15.59	2.47	12	0.55	2476.00	15658.00	51500	20240401	-25.05	29950	20231031	28.88	51500	-25.05	20240401	35000	10.29	20240227	51500	-25.05	20240401	29950	28.88	20231031	3.56	N	005290	500	257 억		5273147	N	N	101	N	00	N
91	20240716	150208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38600	-300	5	-0.77	9850186500	254679	64.40	38900	39050	38500	50500	27250	38900	38676.77	10.26	0	-5064	39933	39416	38633	38116	37333	39675	38375	257	11600	500	29560	50	1	51414494	19846	15.59	2.47	12	0.50	2476.00	15658.00	51500	20240401	-25.05	29950	20231031	28.88	51500	-25.05	20240401	35000	10.29	20240227	51500	-25.05	20240401	29950	28.88	20231031	3.56	N	005290	500	257 억		5273147	N	N	1900	N	00	N
92	20240716	140208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38550	-350	5	-0.90	8177728400	211307	53.44	38900	39050	38500	50500	27250	38900	38700.59	10.26	0	-8105	39933	39416	38633	38116	37333	39675	38375	257	11600	500	29560	50	1	51414494	19820	15.57	2.46	12	0.41	2476.00	15658.00	51500	20240401	-25.15	29950	20231031	28.71	51500	-25.15	20240401	35000	10.14	20240227	51500	-25.15	20240401	29950	28.71	20231031	3.56	N	005290	500	257 억		5273147	N	N	1900	N	00	N
93	20240716	130207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38500	-400	5	-1.03	6984550450	180356	45.61	38900	39050	38500	50500	27250	38900	38726.35	10.26	0	-10176	39933	39416	38633	38116	37333	39675	38375	257	11600	500	29560	50	1	51414494	19795	15.55	2.46	12	0.35	2476.00	15658.00	51500	20240401	-25.24	29950	20231031	28.55	51500	-25.24	20240401	35000	10.00	20240227	51500	-25.24	20240401	29950	28.55	20231031	3.56	N	005290	500	257 억		5273147	N	N	1900	N	00	N
94	20240716	120208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38750	-150	5	-0.39	6088401000	157148	39.74	38900	39050	38500	50500	27250	38900	38742.98	10.26	0	-1983	39933	39416	38633	38116	37333	39675	38375	257	11600	500	29560	50	1	51414494	19923	15.65	2.47	12	0.31	2476.00	15658.00	51500	20240401	-24.76	29950	20231031	29.38	51500	-24.76	20240401	35000	10.71	20240227	51500	-24.76	20240401	29950	29.38	20231031	3.56	N	005290	500	257 억		5273147	N	N	1900	N	00	N
95	20240716	110208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38600	-300	5	-0.77	5611170650	144800	36.62	38900	39050	38500	50500	27250	38900	38751.06	10.26	0	107	39933	39416	38633	38116	37333	39675	38375	257	11600	500	29560	50	1	51414494	19846	15.59	2.47	12	0.28	2476.00	15658.00	51500	20240401	-25.05	29950	20231031	28.88	51500	-25.05	20240401	35000	10.29	20240227	51500	-25.05	20240401	29950	28.88	20231031	3.56	N	005290	500	257 억		5273147	N	N	1900	N	00	N
96	20240716	100207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38750	-150	5	-0.39	3147232300	81224	20.54	38900	39050	38500	50500	27250	38900	38747.34	10.26	0	8106	39933	39416	38633	38116	37333	39675	38375	257	11600	500	29560	50	1	51414494	19923	15.65	2.47	12	0.16	2476.00	15658.00	51500	20240401	-24.76	29950	20231031	29.38	51500	-24.76	20240401	35000	10.71	20240227	51500	-24.76	20240401	29950	29.38	20231031	3.56	N	005290	500	257 억		5273147	N	N	1900	N	00	N
97	20240716	090206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38600	-300	5	-0.77	275363800	7104	1.80	38900	38900	38550	50500	27250	38900	38759.44	10.26	0	-2154	39933	39416	38633	38116	37333	39675	38375	257	11600	500	29560	50	1	51414494	19846	15.59	2.47	12	0.01	2476.00	15658.00	51500	20240401	-25.05	29950	20231031	28.88	51500	-25.05	20240401	35000	10.29	20240227	51500	-25.05	20240401	29950	28.88	20231031	3.56	N	005290	500	257 억		5273147	N	N	1900	N	00	N
98	20240715	160204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38900	600	2	1.57	15142825600	393469	90.70	38550	39150	37850	49750	26850	38300	38484.80	10.27	0	-18946	38900	38600	38250	37950	37600	38425	37775	257	11450	500	29100	50	1	51414494	20000	15.71	2.48	12	0.77	2476.00	15658.00	51500	20240401	-24.47	29950	20231031	29.88	51500	-24.47	20240401	35000	11.14	20240227	51500	-24.47	20240401	29950	29.88	20231031	3.54	N	005290	500	257 억		5279698	N	N	1900	N	00	N
99	20240715	150205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38750	450	2	1.17	13738726300	357311	82.37	38550	39150	37850	49750	26850	38300	38450.36	10.27	0	-14327	38900	38600	38250	37950	37600	38425	37775	257	11450	500	29100	50	1	51414494	19923	15.65	2.47	12	0.69	2476.00	15658.00	51500	20240401	-24.76	29950	20231031	29.38	51500	-24.76	20240401	35000	10.71	20240227	51500	-24.76	20240401	29950	29.38	20231031	3.54	N	005290	500	257 억		5279698	N	N	522	N	00	N
100	20240715	140205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	39050	750	2	1.96	10792195200	281534	64.90	38550	39100	37850	49750	26850	38300	38333.55	10.27	0	-2061	38900	38600	38250	37950	37600	38425	37775	257	11450	500	29100	50	1	51414494	20077	15.77	2.49	12	0.55	2476.00	15658.00	51500	20240401	-24.17	29950	20231031	30.38	51500	-24.17	20240401	35000	11.57	20240227	51500	-24.17	20240401	29950	30.38	20231031	3.54	N	005290	500	257 억		5279698	N	N	522	N	00	N
101	20240715	130206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38400	100	2	0.26	7971836550	208442	48.05	38550	38750	37850	49750	26850	38300	38244.85	10.27	0	-21935	38900	38600	38250	37950	37600	38425	37775	257	11450	500	29100	50	1	51414494	19743	15.51	2.45	12	0.41	2476.00	15658.00	51500	20240401	-25.44	29950	20231031	28.21	51500	-25.44	20240401	35000	9.71	20240227	51500	-25.44	20240401	29950	28.21	20231031	3.54	N	005290	500	257 억		5279698	N	N	522	N	00	N
102	20240715	120206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38450	150	2	0.39	6734641150	176259	40.63	38550	38750	37850	49750	26850	38300	38208.74	10.27	0	-23532	38900	38600	38250	37950	37600	38425	37775	257	11450	500	29100	50	1	51414494	19769	15.53	2.46	12	0.34	2476.00	15658.00	51500	20240401	-25.34	29950	20231031	28.38	51500	-25.34	20240401	35000	9.86	20240227	51500	-25.34	20240401	29950	28.38	20231031	3.54	N	005290	500	257 억		5279698	N	N	522	N	00	N
103	20240715	110206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38200	-100	5	-0.26	5587117350	146305	33.73	38550	38750	37850	49750	26850	38300	38188.10	10.27	0	-20477	38900	38600	38250	37950	37600	38425	37775	257	11450	500	29100	50	1	51414494	19640	15.43	2.44	12	0.28	2476.00	15658.00	51500	20240401	-25.83	29950	20231031	27.55	51500	-25.83	20240401	35000	9.14	20240227	51500	-25.83	20240401	29950	27.55	20231031	3.54	N	005290	500	257 억		5279698	N	N	522	N	00	N
104	20240715	100206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38100	-200	5	-0.52	3811859050	99800	23.01	38550	38750	37850	49750	26850	38300	38194.91	10.27	0	-16771	38900	38600	38250	37950	37600	38425	37775	257	11450	500	29100	50	1	51414494	19589	15.39	2.43	12	0.19	2476.00	15658.00	51500	20240401	-26.02	29950	20231031	27.21	51500	-26.02	20240401	35000	8.86	20240227	51500	-26.02	20240401	29950	27.21	20231031	3.54	N	005290	500	257 억		5279698	N	N	522	N	00	N
105	20240715	090206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38450	150	2	0.39	400268300	10389	2.39	38550	38650	38400	49750	26850	38300	38529.61	10.27	0	-5133	38900	38600	38250	37950	37600	38425	37775	257	11450	500	29100	50	1	51414494	19769	15.53	2.46	12	0.02	2476.00	15658.00	51500	20240401	-25.34	29950	20231031	28.38	51500	-25.34	20240401	35000	9.86	20240227	51500	-25.34	20240401	29950	28.38	20231031	3.54	N	005290	500	257 억		5279698	N	N	522	N	00	N
106	20240712	160204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38300	-300	5	-0.78	16360413100	427937	79.54	38350	38550	37900	50100	27050	38600	38230.73	10.43	0	-31746	39566	39082	38816	38332	38066	38950	38200	257	11500	500	29330	50	1	51414494	19692	15.47	2.45	12	0.83	2476.00	15658.00	51500	20240401	-25.63	29950	20231031	27.88	51500	-25.63	20240401	35000	9.43	20240227	51500	-25.63	20240401	29950	27.88	20231031	3.33	N	005290	500	257 억		5362278	N	N	522	N	00	N
107	20240712	150204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38100	-500	5	-1.30	14998495350	392344	72.92	38350	38550	37900	50100	27050	38600	38227.89	10.43	0	-28783	39566	39082	38816	38332	38066	38950	38200	257	11500	500	29330	50	1	51414494	19589	15.39	2.43	12	0.76	2476.00	15658.00	51500	20240401	-26.02	29950	20231031	27.21	51500	-26.02	20240401	35000	8.86	20240227	51500	-26.02	20240401	29950	27.21	20231031	3.33	N	005290	500	257 억		5362278	N	N	58403	N	00	N
108	20240712	140207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38250	-350	5	-0.91	12520039650	327393	60.85	38350	38550	37900	50100	27050	38600	38241.59	10.43	0	-24593	39566	39082	38816	38332	38066	38950	38200	257	11500	500	29330	50	1	51414494	19666	15.45	2.44	12	0.64	2476.00	15658.00	51500	20240401	-25.73	29950	20231031	27.71	51500	-25.73	20240401	35000	9.29	20240227	51500	-25.73	20240401	29950	27.71	20231031	3.33	N	005290	500	257 억		5362278	N	N	58403	N	00	N
109	20240712	130205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38250	-350	5	-0.91	11108842750	290510	54.00	38350	38550	37900	50100	27050	38600	38239.07	10.43	0	-21489	39566	39082	38816	38332	38066	38950	38200	257	11500	500	29330	50	1	51414494	19666	15.45	2.44	12	0.57	2476.00	15658.00	51500	20240401	-25.73	29950	20231031	27.71	51500	-25.73	20240401	35000	9.29	20240227	51500	-25.73	20240401	29950	27.71	20231031	3.33	N	005290	500	257 억		5362278	N	N	58403	N	00	N
110	20240712	120206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38250	-350	5	-0.91	9799957150	256254	47.63	38350	38550	37900	50100	27050	38600	38243.10	10.43	0	-14542	39566	39082	38816	38332	38066	38950	38200	257	11500	500	29330	50	1	51414494	19666	15.45	2.44	12	0.50	2476.00	15658.00	51500	20240401	-25.73	29950	20231031	27.71	51500	-25.73	20240401	35000	9.29	20240227	51500	-25.73	20240401	29950	27.71	20231031	3.33	N	005290	500	257 억		5362278	N	N	58403	N	00	N
111	20240712	110204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38450	-150	5	-0.39	8328940850	217864	40.49	38350	38550	37900	50100	27050	38600	38229.95	10.43	0	-1391	39566	39082	38816	38332	38066	38950	38200	257	11500	500	29330	50	1	51414494	19769	15.53	2.46	12	0.42	2476.00	15658.00	51500	20240401	-25.34	29950	20231031	28.38	51500	-25.34	20240401	35000	9.86	20240227	51500	-25.34	20240401	29950	28.38	20231031	3.33	N	005290	500	257 억		5362278	N	N	58403	N	00	N
112	20240712	100206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38200	-400	5	-1.04	5701881350	149387	27.77	38350	38500	37900	50100	27050	38600	38168.44	10.43	0	-14855	39566	39082	38816	38332	38066	38950	38200	257	11500	500	29330	50	1	51414494	19640	15.43	2.44	12	0.29	2476.00	15658.00	51500	20240401	-25.83	29950	20231031	27.55	51500	-25.83	20240401	35000	9.14	20240227	51500	-25.83	20240401	29950	27.55	20231031	3.33	N	005290	500	257 억		5362278	N	N	58403	N	00	N
113	20240712	090205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38350	-250	5	-0.65	555399300	14485	2.69	38350	38500	38200	50100	27050	38600	38342.57	10.43	0	7030	39566	39082	38816	38332	38066	38950	38200	257	11500	500	29330	50	1	51414494	19717	15.49	2.45	12	0.03	2476.00	15658.00	51500	20240401	-25.53	29950	20231031	28.05	51500	-25.53	20240401	35000	9.57	20240227	51500	-25.53	20240401	29950	28.05	20231031	3.33	N	005290	500	257 억		5362278	N	N	58403	N	00	N
114	20240711	160204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38600	-50	5	-0.13	20769626000	535051	65.20	39000	39300	38550	50200	27100	38650	38818.36	10.37	0	14629	40416	39532	38866	37982	37316	39200	37650	257	11550	500	29370	50	1	51414494	19846	15.59	2.47	12	1.04	2476.00	15658.00	51500	20240401	-25.05	29950	20231031	28.88	51500	-25.05	20240401	35000	10.29	20240227	51500	-25.05	20240401	29950	28.88	20231031	3.28	N	005290	500	257 억		5329182	N	N	58279	N	00	N
115	20240711	150204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38650	0	3	0.00	18700397450	481481	58.67	39000	39300	38550	50200	27100	38650	38839.33	10.37	0	13457	40416	39532	38866	37982	37316	39200	37650	257	11550	500	29370	50	1	51414494	19872	15.61	2.47	12	0.94	2476.00	15658.00	51500	20240401	-24.95	29950	20231031	29.05	51500	-24.95	20240401	35000	10.43	20240227	51500	-24.95	20240401	29950	29.05	20231031	3.28	N	005290	500	257 억		5329182	N	N	4068	N	00	N
116	20240711	140205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38650	0	3	0.00	15895461250	408904	49.83	39000	39300	38550	50200	27100	38650	38873.33	10.37	0	16076	40416	39532	38866	37982	37316	39200	37650	257	11550	500	29370	50	1	51414494	19872	15.61	2.47	12	0.80	2476.00	15658.00	51500	20240401	-24.95	29950	20231031	29.05	51500	-24.95	20240401	35000	10.43	20240227	51500	-24.95	20240401	29950	29.05	20231031	3.28	N	005290	500	257 억		5329182	N	N	4068	N	00	N
117	20240711	130205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38650	0	3	0.00	14435448000	371155	45.23	39000	39300	38550	50200	27100	38650	38893.31	10.37	0	7505	40416	39532	38866	37982	37316	39200	37650	257	11550	500	29370	50	1	51414494	19872	15.61	2.47	12	0.72	2476.00	15658.00	51500	20240401	-24.95	29950	20231031	29.05	51500	-24.95	20240401	35000	10.43	20240227	51500	-24.95	20240401	29950	29.05	20231031	3.28	N	005290	500	257 억		5329182	N	N	4068	N	00	N
118	20240711	120205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38750	100	2	0.26	12006743100	308333	37.57	39000	39300	38700	50200	27100	38650	38940.83	10.37	0	19332	40416	39532	38866	37982	37316	39200	37650	257	11550	500	29370	50	1	51414494	19923	15.65	2.47	12	0.60	2476.00	15658.00	51500	20240401	-24.76	29950	20231031	29.38	51500	-24.76	20240401	35000	10.71	20240227	51500	-24.76	20240401	29950	29.38	20231031	3.28	N	005290	500	257 억		5329182	N	N	4068	N	00	N
119	20240711	110204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38800	150	2	0.39	9850756950	252762	30.80	39000	39300	38700	50200	27100	38650	38972.46	10.37	0	4524	40416	39532	38866	37982	37316	39200	37650	257	11550	500	29370	50	1	51414494	19949	15.67	2.48	12	0.49	2476.00	15658.00	51500	20240401	-24.66	29950	20231031	29.55	51500	-24.66	20240401	35000	10.86	20240227	51500	-24.66	20240401	29950	29.55	20231031	3.28	N	005290	500	257 억		5329182	N	N	4068	N	00	N
120	20240711	100204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38950	300	2	0.78	6171221500	158148	19.27	39000	39300	38750	50200	27100	38650	39021.81	10.37	0	-10037	40416	39532	38866	37982	37316	39200	37650	257	11550	500	29370	50	1	51414494	20026	15.73	2.49	12	0.31	2476.00	15658.00	51500	20240401	-24.37	29950	20231031	30.05	51500	-24.37	20240401	35000	11.29	20240227	51500	-24.37	20240401	29950	30.05	20231031	3.28	N	005290	500	257 억		5329182	N	N	4068	N	00	N
121	20240711	090204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	39200	550	2	1.42	920584200	23531	2.87	39000	39300	39000	50200	27100	38650	39122.19	10.37	0	8657	40416	39532	38866	37982	37316	39200	37650	257	11550	500	29370	50	1	51414494	20154	15.83	2.50	12	0.05	2476.00	15658.00	51500	20240401	-23.88	29950	20231031	30.88	51500	-23.88	20240401	35000	12.00	20240227	51500	-23.88	20240401	29950	30.88	20231031	3.28	N	005290	500	257 억		5329182	N	N	4068	N	00	N
122	20240710	160204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38650	-1100	5	-2.77	31627605300	818049	159.37	39750	39750	38200	51600	27850	39750	38662.18	10.17	0	72813	41183	40466	40033	39316	38883	40250	39100	257	11850	500	30210	50	1	51414494	19872	15.61	2.47	12	1.59	2476.00	15658.00	51500	20240401	-24.95	29950	20231031	29.05	51500	-24.95	20240401	35000	10.43	20240227	51500	-24.95	20240401	29950	29.05	20231031	3.29	N	005290	500	257 억		5226334	N	N	4068	N	00	N
123	20240710	150205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38500	-1250	5	-3.14	30240060650	782110	152.37	39750	39750	38200	51600	27850	39750	38664.65	10.17	0	70856	41183	40466	40033	39316	38883	40250	39100	257	11850	500	30210	50	1	51414494	19795	15.55	2.46	12	1.52	2476.00	15658.00	51500	20240401	-25.24	29950	20231031	28.55	51500	-25.24	20240401	35000	10.00	20240227	51500	-25.24	20240401	29950	28.55	20231031	3.29	N	005290	500	257 억		5226334	N	N	69918	N	00	N
124	20240710	140204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38500	-1250	5	-3.14	26003253950	672040	130.92	39750	39750	38200	51600	27850	39750	38692.94	10.17	0	44816	41183	40466	40033	39316	38883	40250	39100	257	11850	500	30210	50	1	51414494	19795	15.55	2.46	12	1.31	2476.00	15658.00	51500	20240401	-25.24	29950	20231031	28.55	51500	-25.24	20240401	35000	10.00	20240227	51500	-25.24	20240401	29950	28.55	20231031	3.29	N	005290	500	257 억		5226334	N	N	69918	N	00	N
125	20240710	130204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38350	-1400	5	-3.52	22360755850	577542	112.51	39750	39750	38200	51600	27850	39750	38717.02	10.17	0	44451	41183	40466	40033	39316	38883	40250	39100	257	11850	500	30210	50	1	51414494	19717	15.49	2.45	12	1.12	2476.00	15658.00	51500	20240401	-25.53	29950	20231031	28.05	51500	-25.53	20240401	35000	9.57	20240227	51500	-25.53	20240401	29950	28.05	20231031	3.29	N	005290	500	257 억		5226334	N	N	69918	N	00	N
126	20240710	120204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38400	-1350	5	-3.40	20146045050	519828	101.27	39750	39750	38200	51600	27850	39750	38755.12	10.17	0	43259	41183	40466	40033	39316	38883	40250	39100	257	11850	500	30210	50	1	51414494	19743	15.51	2.45	12	1.01	2476.00	15658.00	51500	20240401	-25.44	29950	20231031	28.21	51500	-25.44	20240401	35000	9.71	20240227	51500	-25.44	20240401	29950	28.21	20231031	3.29	N	005290	500	257 억		5226334	N	N	69918	N	00	N
127	20240710	110206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38650	-1100	5	-2.77	13152805400	337779	65.80	39750	39750	38550	51600	27850	39750	38938.97	10.17	0	17223	41183	40466	40033	39316	38883	40250	39100	257	11850	500	30210	50	1	51414494	19872	15.61	2.47	12	0.66	2476.00	15658.00	51500	20240401	-24.95	29950	20231031	29.05	51500	-24.95	20240401	35000	10.43	20240227	51500	-24.95	20240401	29950	29.05	20231031	3.29	N	005290	500	257 억		5226334	N	N	69918	N	00	N
128	20240710	100204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	39050	-700	5	-1.76	7781398750	199155	38.80	39750	39750	38750	51600	27850	39750	39071.90	10.17	0	40368	41183	40466	40033	39316	38883	40250	39100	257	11850	500	30210	50	1	51414494	20077	15.77	2.49	12	0.39	2476.00	15658.00	51500	20240401	-24.17	29950	20231031	30.38	51500	-24.17	20240401	35000	11.57	20240227	51500	-24.17	20240401	29950	30.38	20231031	3.29	N	005290	500	257 억		5226334	N	N	69918	N	00	N
129	20240710	090204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	39550	-200	5	-0.50	329540100	8305	1.62	39750	39750	39550	51600	27850	39750	39679.30	10.17	0	-2134	41183	40466	40033	39316	38883	40250	39100	257	11850	500	30210	50	1	51414494	20334	15.97	2.53	12	0.02	2476.00	15658.00	51500	20240401	-23.20	29950	20231031	32.05	51500	-23.20	20240401	35000	13.00	20240227	51500	-23.20	20240401	29950	32.05	20231031	3.29	N	005290	500	257 억		5226334	N	N	69918	N	00	N
130	20240709	160204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	39750	-650	5	-1.61	20434916300	510844	112.47	40600	40750	39600	52500	28300	40400	40002.43	10.08	0	34531	42300	41350	40750	39800	39200	41050	39500	257	12100	500	30700	50	1	51414494	20437	16.05	2.54	12	0.99	2476.00	15658.00	51500	20240401	-22.82	29950	20231031	32.72	51500	-22.82	20240401	35000	13.57	20240227	51500	-22.82	20240401	29950	32.72	20231031	3.37	N	005290	500	257 억		5182255	N	N	69641	N	00	N
131	20240709	150204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	39800	-600	5	-1.49	18864675100	471347	103.78	40600	40750	39600	52500	28300	40400	40022.90	10.08	0	23805	42300	41350	40750	39800	39200	41050	39500	257	12100	500	30700	50	1	51414494	20463	16.07	2.54	12	0.92	2476.00	15658.00	51500	20240401	-22.72	29950	20231031	32.89	51500	-22.72	20240401	35000	13.71	20240227	51500	-22.72	20240401	29950	32.89	20231031	3.37	N	005290	500	257 억		5182255	N	N	13404	N	00	N
132	20240709	140204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	39950	-450	5	-1.11	14244868050	355165	78.20	40600	40750	39850	52500	28300	40400	40107.75	10.08	0	-464	42300	41350	40750	39800	39200	41050	39500	257	12100	500	30700	50	1	51414494	20540	16.13	2.55	12	0.69	2476.00	15658.00	51500	20240401	-22.43	29950	20231031	33.39	51500	-22.43	20240401	35000	14.14	20240227	51500	-22.43	20240401	29950	33.39	20231031	3.37	N	005290	500	257 억		5182255	N	N	13404	N	00	N
133	20240709	130204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40000	-400	5	-0.99	11302664850	281495	61.98	40600	40750	39950	52500	28300	40400	40152.28	10.08	0	-11671	42300	41350	40750	39800	39200	41050	39500	257	12100	500	30700	50	1	51414494	20566	16.16	2.55	12	0.55	2476.00	15658.00	51500	20240401	-22.33	29950	20231031	33.56	51500	-22.33	20240401	35000	14.29	20240227	51500	-22.33	20240401	29950	33.56	20231031	3.37	N	005290	500	257 억		5182255	N	N	13404	N	00	N
134	20240709	120205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40000	-400	5	-0.99	9619702500	239424	52.71	40600	40750	39950	52500	28300	40400	40178.52	10.08	0	-18726	42300	41350	40750	39800	39200	41050	39500	257	12100	500	30700	50	1	51414494	20566	16.16	2.55	12	0.47	2476.00	15658.00	51500	20240401	-22.33	29950	20231031	33.56	51500	-22.33	20240401	35000	14.29	20240227	51500	-22.33	20240401	29950	33.56	20231031	3.37	N	005290	500	257 억		5182255	N	N	13404	N	00	N
135	20240709	110204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40050	-350	5	-0.87	7850297650	195295	43.00	40600	40750	39950	52500	28300	40400	40197.13	10.08	0	-25007	42300	41350	40750	39800	39200	41050	39500	257	12100	500	30700	50	1	51414494	20592	16.18	2.56	12	0.38	2476.00	15658.00	51500	20240401	-22.23	29950	20231031	33.72	51500	-22.23	20240401	35000	14.43	20240227	51500	-22.23	20240401	29950	33.72	20231031	3.37	N	005290	500	257 억		5182255	N	N	13404	N	00	N
136	20240709	100204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40250	-150	5	-0.37	4922033950	122226	26.91	40600	40750	40000	52500	28300	40400	40269.94	10.08	0	-3491	42300	41350	40750	39800	39200	41050	39500	257	12100	500	30700	50	1	51414494	20694	16.26	2.57	12	0.24	2476.00	15658.00	51500	20240401	-21.84	29950	20231031	34.39	51500	-21.84	20240401	35000	15.00	20240227	51500	-21.84	20240401	29950	34.39	20231031	3.37	N	005290	500	257 억		5182255	N	N	13404	N	00	N
137	20240709	090204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40600	200	2	0.50	231636000	5702	1.26	40600	40750	40550	52500	28300	40400	40623.64	10.08	0	-2285	42300	41350	40750	39800	39200	41050	39500	257	12100	500	30700	50	1	51414494	20874	16.40	2.59	12	0.01	2476.00	15658.00	51500	20240401	-21.17	29950	20231031	35.56	51500	-21.17	20240401	35000	16.00	20240227	51500	-21.17	20240401	29950	35.56	20231031	3.37	N	005290	500	257 억		5182255	N	N	13404	N	00	N
138	20240708	160203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40400	-100	5	-0.25	18433556550	451882	66.46	41000	41700	40150	52600	28350	40500	40793.30	10.14	0	-17734	41933	41216	40683	39966	39433	40950	39700	257	12100	500	30780	50	1	51414494	20771	16.32	2.58	12	0.88	2476.00	15658.00	51500	20240401	-21.55	29950	20231031	34.89	51500	-21.55	20240401	35000	15.43	20240227	51500	-21.55	20240401	29950	34.89	20231031	3.45	N	005290	500	257 억		5211812	N	N	13404	N	00	N
139	20240708	150204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40200	-300	5	-0.74	16914560650	414194	60.92	41000	41700	40150	52600	28350	40500	40837.29	10.14	0	-28394	41933	41216	40683	39966	39433	40950	39700	257	12100	500	30780	50	1	51414494	20669	16.24	2.57	12	0.81	2476.00	15658.00	51500	20240401	-21.94	29950	20231031	34.22	51500	-21.94	20240401	35000	14.86	20240227	51500	-21.94	20240401	29950	34.22	20231031	3.45	N	005290	500	257 억		5211812	N	N	26518	N	00	N
140	20240708	140204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40450	-50	5	-0.12	14707710850	359454	52.87	41000	41700	40200	52600	28350	40500	40916.81	10.14	0	-25730	41933	41216	40683	39966	39433	40950	39700	257	12100	500	30780	50	1	51414494	20797	16.34	2.58	12	0.70	2476.00	15658.00	51500	20240401	-21.46	29950	20231031	35.06	51500	-21.46	20240401	35000	15.57	20240227	51500	-21.46	20240401	29950	35.06	20231031	3.45	N	005290	500	257 억		5211812	N	N	26518	N	00	N
141	20240708	130203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40700	200	2	0.49	13607468450	332307	48.87	41000	41700	40200	52600	28350	40500	40948.49	10.14	0	-27435	41933	41216	40683	39966	39433	40950	39700	257	12100	500	30780	50	1	51414494	20926	16.44	2.60	12	0.65	2476.00	15658.00	51500	20240401	-20.97	29950	20231031	35.89	51500	-20.97	20240401	35000	16.29	20240227	51500	-20.97	20240401	29950	35.89	20231031	3.45	N	005290	500	257 억		5211812	N	N	26518	N	00	N
142	20240708	120204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40500	0	3	0.00	11981797300	292069	42.96	41000	41700	40450	52600	28350	40500	41023.86	10.14	0	-35572	41933	41216	40683	39966	39433	40950	39700	257	12100	500	30780	50	1	51414494	20823	16.36	2.59	12	0.57	2476.00	15658.00	51500	20240401	-21.36	29950	20231031	35.23	51500	-21.36	20240401	35000	15.71	20240227	51500	-21.36	20240401	29950	35.23	20231031	3.45	N	005290	500	257 억		5211812	N	N	26518	N	00	N
143	20240708	110203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40850	350	2	0.86	10114940600	246094	36.19	41000	41700	40650	52600	28350	40500	41101.94	10.14	0	-17329	41933	41216	40683	39966	39433	40950	39700	257	12100	500	30780	50	1	51414494	21003	16.50	2.61	12	0.48	2476.00	15658.00	51500	20240401	-20.68	29950	20231031	36.39	51500	-20.68	20240401	35000	16.71	20240227	51500	-20.68	20240401	29950	36.39	20231031	3.45	N	005290	500	257 억		5211812	N	N	26518	N	00	N
144	20240708	100203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40950	450	2	1.11	8835285250	214721	31.58	41000	41700	40650	52600	28350	40500	41147.75	10.14	0	-9493	41933	41216	40683	39966	39433	40950	39700	257	12100	500	30780	50	1	51414494	21054	16.54	2.62	12	0.42	2476.00	15658.00	51500	20240401	-20.49	29950	20231031	36.73	51500	-20.49	20240401	35000	17.00	20240227	51500	-20.49	20240401	29950	36.73	20231031	3.45	N	005290	500	257 억		5211812	N	N	26518	N	00	N
145	20240708	090203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	41000	500	2	1.23	722736900	17665	2.60	41000	41000	40700	52600	28350	40500	40913.50	10.14	0	-6102	41933	41216	40683	39966	39433	40950	39700	257	12100	500	30780	50	1	51414494	21080	16.56	2.62	12	0.03	2476.00	15658.00	51500	20240401	-20.39	29950	20231031	36.89	51500	-20.39	20240401	35000	17.14	20240227	51500	-20.39	20240401	29950	36.89	20231031	3.45	N	005290	500	257 억		5211812	N	N	26518	N	00	N
146	20240705	160203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40500	500	2	1.25	27601248450	677797	108.07	41050	41400	40150	52000	28000	40000	40722.44	10.27	0	-61646	41066	40532	39566	39032	38066	40800	39300	257	12000	500	30400	50	1	51414494	20823	16.36	2.59	12	1.32	2476.00	15658.00	51500	20240401	-21.36	29950	20231031	35.23	51500	-21.36	20240401	35000	15.71	20240227	51500	-21.36	20240401	29950	35.23	20231031	3.53	N	005290	500	257 억		5280394	N	N	26518	N	00	N
147	20240705	150203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40550	550	2	1.38	26211252150	643493	102.60	41050	41400	40150	52000	28000	40000	40733.10	10.27	0	-61046	41066	40532	39566	39032	38066	40800	39300	257	12000	500	30400	50	1	51414494	20849	16.38	2.59	12	1.25	2476.00	15658.00	51500	20240401	-21.26	29950	20231031	35.39	51500	-21.26	20240401	35000	15.86	20240227	51500	-21.26	20240401	29950	35.39	20231031	3.53	N	005290	500	257 억		5280394	N	N	1407	N	00	N
148	20240705	140204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40600	600	2	1.50	22232608400	545034	86.91	41050	41400	40200	52000	28000	40000	40791.65	10.27	0	-49330	41066	40532	39566	39032	38066	40800	39300	257	12000	500	30400	50	1	51414494	20874	16.40	2.59	12	1.06	2476.00	15658.00	51500	20240401	-21.17	29950	20231031	35.56	51500	-21.17	20240401	35000	16.00	20240227	51500	-21.17	20240401	29950	35.56	20231031	3.53	N	005290	500	257 억		5280394	N	N	1407	N	00	N
149	20240705	130203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40700	700	2	1.75	19804116450	485289	77.38	41050	41400	40200	52000	28000	40000	40809.40	10.27	0	-51399	41066	40532	39566	39032	38066	40800	39300	257	12000	500	30400	50	1	51414494	20926	16.44	2.60	12	0.94	2476.00	15658.00	51500	20240401	-20.97	29950	20231031	35.89	51500	-20.97	20240401	35000	16.29	20240227	51500	-20.97	20240401	29950	35.89	20231031	3.53	N	005290	500	257 억		5280394	N	N	1407	N	00	N
150	20240705	120203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40800	800	2	2.00	18430333100	451621	72.01	41050	41400	40200	52000	28000	40000	40809.81	10.27	0	-52849	41066	40532	39566	39032	38066	40800	39300	257	12000	500	30400	50	1	51414494	20977	16.48	2.61	12	0.88	2476.00	15658.00	51500	20240401	-20.78	29950	20231031	36.23	51500	-20.78	20240401	35000	16.57	20240227	51500	-20.78	20240401	29950	36.23	20231031	3.53	N	005290	500	257 억		5280394	N	N	1407	N	00	N
151	20240705	110202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40700	700	2	1.75	15899975400	389707	62.14	41050	41400	40200	52000	28000	40000	40800.42	10.27	0	-55975	41066	40532	39566	39032	38066	40800	39300	257	12000	500	30400	50	1	51414494	20926	16.44	2.60	12	0.76	2476.00	15658.00	51500	20240401	-20.97	29950	20231031	35.89	51500	-20.97	20240401	35000	16.29	20240227	51500	-20.97	20240401	29950	35.89	20231031	3.53	N	005290	500	257 억		5280394	N	N	1407	N	00	N
152	20240705	100203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40650	650	2	1.62	13987988900	342744	54.65	41050	41400	40200	52000	28000	40000	40812.46	10.27	0	-57181	41066	40532	39566	39032	38066	40800	39300	257	12000	500	30400	50	1	51414494	20900	16.42	2.60	12	0.67	2476.00	15658.00	51500	20240401	-21.07	29950	20231031	35.73	51500	-21.07	20240401	35000	16.14	20240227	51500	-21.07	20240401	29950	35.73	20231031	3.53	N	005290	500	257 억		5280394	N	N	1407	N	00	N
153	20240705	090203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40900	900	2	2.25	3998530350	97407	15.53	41050	41250	40750	52000	28000	40000	41052.86	10.27	0	-36455	41066	40532	39566	39032	38066	40800	39300	257	12000	500	30400	50	1	51414494	21029	16.52	2.61	12	0.19	2476.00	15658.00	51500	20240401	-20.58	29950	20231031	36.56	51500	-20.58	20240401	35000	16.86	20240227	51500	-20.58	20240401	29950	36.56	20231031	3.53	N	005290	500	257 억		5280394	N	N	1407	N	00	N
154	20240704	160202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40000	1600	2	4.17	24722308750	623187	98.49	38600	40100	38600	49900	26900	38400	39670.59	10.08	0	85520	39400	38900	38150	37650	36900	38525	37275	257	11500	500	29180	50	1	51414494	20566	16.16	2.55	12	1.21	2476.00	15658.00	51500	20240401	-22.33	29950	20231031	33.56	51500	-22.33	20240401	35000	14.29	20240227	51500	-22.33	20240401	29950	33.56	20231031	3.53	N	005290	500	257 억		5184553	N	N	1407	N	00	N
155	20240704	150203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40050	1650	2	4.30	22910087000	577910	91.33	38600	40100	38600	49900	26900	38400	39643.03	10.08	0	78963	39400	38900	38150	37650	36900	38525	37275	257	11500	500	29180	50	1	51414494	20592	16.18	2.56	12	1.12	2476.00	15658.00	51500	20240401	-22.23	29950	20231031	33.72	51500	-22.23	20240401	35000	14.43	20240227	51500	-22.23	20240401	29950	33.72	20231031	3.53	N	005290	500	257 억		5184553	N	N	693	N	00	N
156	20240704	140202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40050	1650	2	4.30	20437541100	516086	81.56	38600	40100	38600	49900	26900	38400	39601.07	10.08	0	83271	39400	38900	38150	37650	36900	38525	37275	257	11500	500	29180	50	1	51414494	20592	16.18	2.56	12	1.00	2476.00	15658.00	51500	20240401	-22.23	29950	20231031	33.72	51500	-22.23	20240401	35000	14.43	20240227	51500	-22.23	20240401	29950	33.72	20231031	3.53	N	005290	500	257 억		5184553	N	N	693	N	00	N
157	20240704	130204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	39700	1300	2	3.39	15795292650	399813	63.19	38600	40000	38600	49900	26900	38400	39506.74	10.08	0	30934	39400	38900	38150	37650	36900	38525	37275	257	11500	500	29180	50	1	51414494	20412	16.03	2.54	12	0.78	2476.00	15658.00	51500	20240401	-22.91	29950	20231031	32.55	51500	-22.91	20240401	35000	13.43	20240227	51500	-22.91	20240401	29950	32.55	20231031	3.53	N	005290	500	257 억		5184553	N	N	693	N	00	N
158	20240704	120202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	39700	1300	2	3.39	14985355000	379395	59.96	38600	40000	38600	49900	26900	38400	39498.07	10.08	0	33208	39400	38900	38150	37650	36900	38525	37275	257	11500	500	29180	50	1	51414494	20412	16.03	2.54	12	0.74	2476.00	15658.00	51500	20240401	-22.91	29950	20231031	32.55	51500	-22.91	20240401	35000	13.43	20240227	51500	-22.91	20240401	29950	32.55	20231031	3.53	N	005290	500	257 억		5184553	N	N	693	N	00	N
159	20240704	110203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	39650	1250	2	3.26	12773084050	323543	51.13	38600	40000	38600	49900	26900	38400	39478.83	10.08	0	26837	39400	38900	38150	37650	36900	38525	37275	257	11500	500	29180	50	1	51414494	20386	16.01	2.53	12	0.63	2476.00	15658.00	51500	20240401	-23.01	29950	20231031	32.39	51500	-23.01	20240401	35000	13.29	20240227	51500	-23.01	20240401	29950	32.39	20231031	3.53	N	005290	500	257 억		5184553	N	N	693	N	00	N
160	20240704	100202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	39250	850	2	2.21	10103630050	255880	40.44	38600	40000	38600	49900	26900	38400	39485.88	10.08	0	30282	39400	38900	38150	37650	36900	38525	37275	257	11500	500	29180	50	1	51414494	20180	15.85	2.51	12	0.50	2476.00	15658.00	51500	20240401	-23.79	29950	20231031	31.05	51500	-23.79	20240401	35000	12.14	20240227	51500	-23.79	20240401	29950	31.05	20231031	3.53	N	005290	500	257 억		5184553	N	N	693	N	00	N
161	20240704	090203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	39050	650	2	1.69	693496450	17826	2.82	38600	39150	38600	49900	26900	38400	38904.07	10.08	0	1959	39400	38900	38150	37650	36900	38525	37275	257	11500	500	29180	50	1	51414494	20077	15.77	2.49	12	0.03	2476.00	15658.00	51500	20240401	-24.17	29950	20231031	30.38	51500	-24.17	20240401	35000	11.57	20240227	51500	-24.17	20240401	29950	30.38	20231031	3.53	N	005290	500	257 억		5184553	N	N	693	N	00	N
162	20240703	160202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38400	-100	5	-0.26	23866516000	629253	76.64	38450	38650	37400	50000	26950	38500	37927.86	9.83	0	126408	41166	39832	38916	37582	36666	39375	37125	257	11500	500	29260	50	1	51414494	19743	15.51	2.45	12	1.22	2476.00	15658.00	51500	20240401	-25.44	29950	20231031	28.21	51500	-25.44	20240401	35000	9.71	20240227	51500	-25.44	20240401	29950	28.21	20231031	3.51	N	005290	500	257 억		5052475	N	N	654	N	00	N
163	20240703	150202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38150	-350	5	-0.91	22321748550	588881	71.72	38450	38650	37400	50000	26950	38500	37905.36	9.83	0	122017	41166	39832	38916	37582	36666	39375	37125	257	11500	500	29260	50	1	51414494	19615	15.41	2.44	12	1.15	2476.00	15658.00	51500	20240401	-25.92	29950	20231031	27.38	51500	-25.92	20240401	35000	9.00	20240227	51500	-25.92	20240401	29950	27.38	20231031	3.51	N	005290	500	257 억		5052475	N	N	24	N	00	N
164	20240703	140202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38050	-450	5	-1.17	18890887000	498730	60.74	38450	38650	37400	50000	26950	38500	37877.98	9.83	0	101976	41166	39832	38916	37582	36666	39375	37125	257	11500	500	29260	50	1	51414494	19563	15.37	2.43	12	0.97	2476.00	15658.00	51500	20240401	-26.12	29950	20231031	27.05	51500	-26.12	20240401	35000	8.71	20240227	51500	-26.12	20240401	29950	27.05	20231031	3.51	N	005290	500	257 억		5052475	N	N	24	N	00	N
165	20240703	130202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37950	-550	5	-1.43	16579643300	437837	53.33	38450	38650	37400	50000	26950	38500	37867.15	9.83	0	71789	41166	39832	38916	37582	36666	39375	37125	257	11500	500	29260	50	1	51414494	19512	15.33	2.42	12	0.85	2476.00	15658.00	51500	20240401	-26.31	29950	20231031	26.71	51500	-26.31	20240401	35000	8.43	20240227	51500	-26.31	20240401	29950	26.71	20231031	3.51	N	005290	500	257 억		5052475	N	N	24	N	00	N
166	20240703	120202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37850	-650	5	-1.69	15067969900	397912	48.46	38450	38650	37400	50000	26950	38500	37867.59	9.83	0	55257	41166	39832	38916	37582	36666	39375	37125	257	11500	500	29260	50	1	51414494	19460	15.29	2.42	12	0.77	2476.00	15658.00	51500	20240401	-26.50	29950	20231031	26.38	51500	-26.50	20240401	35000	8.14	20240227	51500	-26.50	20240401	29950	26.38	20231031	3.51	N	005290	500	257 억		5052475	N	N	24	N	00	N
167	20240703	110203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37750	-750	5	-1.95	12700851450	335408	40.85	38450	38650	37400	50000	26950	38500	37866.86	9.83	0	34641	41166	39832	38916	37582	36666	39375	37125	257	11500	500	29260	50	1	51414494	19409	15.25	2.41	12	0.65	2476.00	15658.00	51500	20240401	-26.70	29950	20231031	26.04	51500	-26.70	20240401	35000	7.86	20240227	51500	-26.70	20240401	29950	26.04	20231031	3.51	N	005290	500	257 억		5052475	N	N	24	N	00	N
168	20240703	100203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	37950	-550	5	-1.43	6248157450	163968	19.97	38450	38650	37750	50000	26950	38500	38105.94	9.83	0	9053	41166	39832	38916	37582	36666	39375	37125	257	11500	500	29260	50	1	51414494	19512	15.33	2.42	12	0.32	2476.00	15658.00	51500	20240401	-26.31	29950	20231031	26.71	51500	-26.31	20240401	35000	8.43	20240227	51500	-26.31	20240401	29950	26.71	20231031	3.51	N	005290	500	257 억		5052475	N	N	24	N	00	N
169	20240703	090203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38500	0	3	0.00	346985850	9014	1.10	38450	38650	38450	50000	26950	38500	38494.10	9.83	0	-954	41166	39832	38916	37582	36666	39375	37125	257	11500	500	29260	50	1	51414494	19795	15.55	2.46	12	0.02	2476.00	15658.00	51500	20240401	-25.24	29950	20231031	28.55	51500	-25.24	20240401	35000	10.00	20240227	51500	-25.24	20240401	29950	28.55	20231031	3.51	N	005290	500	257 억		5052475	N	N	24	N	00	N
170	20240702	160202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38500	-1700	5	-4.23	31654564400	817173	248.37	40050	40250	38000	52200	28150	40200	38736.82	9.90	0	-42426	41600	40900	40350	39650	39100	41250	40000	257	12000	500	30550	50	1	51414494	19795	15.55	2.46	12	1.59	2476.00	15658.00	51500	20240401	-25.24	29950	20231031	28.55	51500	-25.24	20240401	35000	10.00	20240227	51500	-25.24	20240401	29950	28.55	20231031	3.52	N	005290	500	257 억		5089676	N	N	24	N	00	N
171	20240702	150202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38550	-1650	5	-4.10	29921358800	772132	234.68	40050	40250	38000	52200	28150	40200	38751.61	9.90	0	-41212	41600	40900	40350	39650	39100	41250	40000	257	12000	500	30550	50	1	51414494	19820	15.57	2.46	12	1.50	2476.00	15658.00	51500	20240401	-25.15	29950	20231031	28.71	51500	-25.15	20240401	35000	10.14	20240227	51500	-25.15	20240401	29950	28.71	20231031	3.52	N	005290	500	257 억		5089676	N	N	1172	N	00	N
172	20240702	140202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38100	-2100	5	-5.22	25043346900	645274	196.12	40050	40250	38000	52200	28150	40200	38810.41	9.90	0	-39263	41600	40900	40350	39650	39100	41250	40000	257	12000	500	30550	50	1	51414494	19589	15.39	2.43	12	1.26	2476.00	15658.00	51500	20240401	-26.02	29950	20231031	27.21	51500	-26.02	20240401	35000	8.86	20240227	51500	-26.02	20240401	29950	27.21	20231031	3.52	N	005290	500	257 억		5089676	N	N	1172	N	00	N
173	20240702	130202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38150	-2050	5	-5.10	20954973450	538061	163.54	40050	40250	38050	52200	28150	40200	38945.35	9.90	0	-42183	41600	40900	40350	39650	39100	41250	40000	257	12000	500	30550	50	1	51414494	19615	15.41	2.44	12	1.05	2476.00	15658.00	51500	20240401	-25.92	29950	20231031	27.38	51500	-25.92	20240401	35000	9.00	20240227	51500	-25.92	20240401	29950	27.38	20231031	3.52	N	005290	500	257 억		5089676	N	N	1172	N	00	N
174	20240702	120203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	38550	-1650	5	-4.10	14993112700	382428	116.23	40050	40250	38500	52200	28150	40200	39205.06	9.90	0	-15929	41600	40900	40350	39650	39100	41250	40000	257	12000	500	30550	50	1	51414494	19820	15.57	2.46	12	0.74	2476.00	15658.00	51500	20240401	-25.15	29950	20231031	28.71	51500	-25.15	20240401	35000	10.14	20240227	51500	-25.15	20240401	29950	28.71	20231031	3.52	N	005290	500	257 억		5089676	N	N	1172	N	00	N
175	20240702	110202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	39050	-1150	5	-2.86	9698176100	245827	74.72	40050	40250	38950	52200	28150	40200	39451.22	9.90	0	-6957	41600	40900	40350	39650	39100	41250	40000	257	12000	500	30550	50	1	51414494	20077	15.77	2.49	12	0.48	2476.00	15658.00	51500	20240401	-24.17	29950	20231031	30.38	51500	-24.17	20240401	35000	11.57	20240227	51500	-24.17	20240401	29950	30.38	20231031	3.52	N	005290	500	257 억		5089676	N	N	1172	N	00	N
176	20240702	100202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	39600	-600	5	-1.49	4894414200	123242	37.46	40050	40250	39350	52200	28150	40200	39713.85	9.90	0	-8940	41600	40900	40350	39650	39100	41250	40000	257	12000	500	30550	50	1	51414494	20360	15.99	2.53	12	0.24	2476.00	15658.00	51500	20240401	-23.11	29950	20231031	32.22	51500	-23.11	20240401	35000	13.14	20240227	51500	-23.11	20240401	29950	32.22	20231031	3.52	N	005290	500	257 억		5089676	N	N	1172	N	00	N
177	20240702	090202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40000	-200	5	-0.50	229613800	5736	1.74	40050	40100	39900	52200	28150	40200	40030.30	9.90	0	-3891	41600	40900	40350	39650	39100	41250	40000	257	12000	500	30550	50	1	51414494	20566	16.16	2.55	12	0.01	2476.00	15658.00	51500	20240401	-22.33	29950	20231031	33.56	51500	-22.33	20240401	35000	14.29	20240227	51500	-22.33	20240401	29950	33.56	20231031	3.52	N	005290	500	257 억		5089676	N	N	1172	N	00	N
178	20240701	160202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40200	150	2	0.37	13197427300	327199	164.40	39800	41050	39800	52000	28050	40050	40334.70	9.78	0	32563	40683	40366	40033	39716	39383	40200	39550	257	11950	500	30430	50	1	51414494	20669	16.24	2.57	12	0.64	2476.00	15658.00	51500	20240401	-21.94	29950	20231031	34.22	51500	-21.94	20240401	35000	14.86	20240227	51500	-21.94	20240401	29950	34.22	20231031	3.54	N	005290	500	257 억		5028427	N	N	1172	N	00	N
179	20240701	150202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40100	50	2	0.12	10766831100	266511	133.90	39800	41050	39800	52000	28050	40050	40399.26	9.78	0	20255	40683	40366	40033	39716	39383	40200	39550	257	11950	500	30430	50	1	51414494	20617	16.20	2.56	12	0.52	2476.00	15658.00	51500	20240401	-22.14	29950	20231031	33.89	51500	-22.14	20240401	35000	14.57	20240227	51500	-22.14	20240401	29950	33.89	20231031	3.54	N	005290	500	257 억		5028427	N	N	2947	N	00	N
180	20240701	140201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40350	300	2	0.75	8734685700	215969	108.51	39800	41050	39800	52000	28050	40050	40444.24	9.78	0	13418	40683	40366	40033	39716	39383	40200	39550	257	11950	500	30430	50	1	51414494	20746	16.30	2.58	12	0.42	2476.00	15658.00	51500	20240401	-21.65	29950	20231031	34.72	51500	-21.65	20240401	35000	15.29	20240227	51500	-21.65	20240401	29950	34.72	20231031	3.54	N	005290	500	257 억		5028427	N	N	2947	N	00	N
181	20240701	130202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40450	400	2	1.00	6931228450	171459	86.15	39800	41050	39800	52000	28050	40050	40425.08	9.78	0	-976	40683	40366	40033	39716	39383	40200	39550	257	11950	500	30430	50	1	51414494	20797	16.34	2.58	12	0.33	2476.00	15658.00	51500	20240401	-21.46	29950	20231031	35.06	51500	-21.46	20240401	35000	15.57	20240227	51500	-21.46	20240401	29950	35.06	20231031	3.54	N	005290	500	257 억		5028427	N	N	2947	N	00	N
182	20240701	120202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40550	500	2	1.25	6375328300	157722	79.25	39800	41050	39800	52000	28050	40050	40421.40	9.78	0	-1555	40683	40366	40033	39716	39383	40200	39550	257	11950	500	30430	50	1	51414494	20849	16.38	2.59	12	0.31	2476.00	15658.00	51500	20240401	-21.26	29950	20231031	35.39	51500	-21.26	20240401	35000	15.86	20240227	51500	-21.26	20240401	29950	35.39	20231031	3.54	N	005290	500	257 억		5028427	N	N	2947	N	00	N
183	20240701	110201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40550	500	2	1.25	5541674950	137132	68.90	39800	41050	39800	52000	28050	40050	40411.36	9.78	0	-732	40683	40366	40033	39716	39383	40200	39550	257	11950	500	30430	50	1	51414494	20849	16.38	2.59	12	0.27	2476.00	15658.00	51500	20240401	-21.26	29950	20231031	35.39	51500	-21.26	20240401	35000	15.86	20240227	51500	-21.26	20240401	29950	35.39	20231031	3.54	N	005290	500	257 억		5028427	N	N	2947	N	00	N
184	20240701	100201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40100	50	2	0.12	1706246350	42676	21.44	39800	40200	39800	52000	28050	40050	39981.33	9.78	0	2133	40683	40366	40033	39716	39383	40200	39550	257	11950	500	30430	50	1	51414494	20617	16.20	2.56	12	0.08	2476.00	15658.00	51500	20240401	-22.14	29950	20231031	33.89	51500	-22.14	20240401	35000	14.57	20240227	51500	-22.14	20240401	29950	33.89	20231031	3.54	N	005290	500	257 억		5028427	N	N	2947	N	00	N
185	20240701	090202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	40050	0	3	0.00	160187500	4017	2.02	39800	40050	39800	52000	28050	40050	39875.53	9.78	0	-375	40683	40366	40033	39716	39383	40200	39550	257	11950	500	30430	50	1	51414494	20592	16.18	2.56	12	0.01	2476.00	15658.00	51500	20240401	-22.23	29950	20231031	33.72	51500	-22.23	20240401	35000	14.43	20240227	51500	-22.23	20240401	29950	33.72	20231031	3.54	N	005290	500	257 억		5028427	N	N	2947	N	00	N