KissMeData/018290/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	160333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33800	-250	5	-0.73	24271336900	720405	99.45	34350	34650	32750	44250	23850	34050	33690.08	10.01	0	79363	36283	35166	34533	33416	32783	34850	33100	179	10200	500	24510	50	1	35798007	12100	43.56	8.46	12	2.01	776.00	3993.00	40000	20240619	-15.50	11650	20240104	190.13	40000	-15.50	20240619	11650	190.13	20240104	40000	-15.50	20240619	11650	190.13	20240104	3.95	N	018290	500	178 억		3584829	N	N	3179	N	00	N
3	20240930	150337	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33800	-250	5	-0.73	22955306400	681477	94.08	34350	34650	32750	44250	23850	34050	33683.53	10.01	0	68210	36283	35166	34533	33416	32783	34850	33100	179	10200	500	24510	50	1	35798007	12100	43.56	8.46	12	1.90	776.00	3993.00	40000	20240619	-15.50	11650	20240104	190.13	40000	-15.50	20240619	11650	190.13	20240104	40000	-15.50	20240619	11650	190.13	20240104	3.95	N	018290	500	178 억		3584829	N	N	7756	N	00	N
4	20240930	140336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33950	-100	5	-0.29	20643393050	613221	84.65	34350	34650	32750	44250	23850	34050	33662.56	10.01	0	54139	36283	35166	34533	33416	32783	34850	33100	179	10200	500	24510	50	1	35798007	12153	43.75	8.50	12	1.71	776.00	3993.00	40000	20240619	-15.12	11650	20240104	191.42	40000	-15.12	20240619	11650	191.42	20240104	40000	-15.12	20240619	11650	191.42	20240104	3.95	N	018290	500	178 억		3584829	N	N	7756	N	00	N
5	20240930	130336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34200	150	2	0.44	16183935500	482705	66.64	34350	34650	32750	44250	23850	34050	33525.34	10.01	0	50023	36283	35166	34533	33416	32783	34850	33100	179	10200	500	24510	50	1	35798007	12243	44.07	8.56	12	1.35	776.00	3993.00	40000	20240619	-14.50	11650	20240104	193.56	40000	-14.50	20240619	11650	193.56	20240104	40000	-14.50	20240619	11650	193.56	20240104	3.95	N	018290	500	178 억		3584829	N	N	7756	N	00	N
6	20240930	120335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32900	-1150	5	-3.38	12475946650	372228	51.39	34350	34650	32750	44250	23850	34050	33513.97	10.01	0	18156	36283	35166	34533	33416	32783	34850	33100	179	10200	500	24510	50	1	35798007	11778	42.40	8.24	12	1.04	776.00	3993.00	40000	20240619	-17.75	11650	20240104	182.40	40000	-17.75	20240619	11650	182.40	20240104	40000	-17.75	20240619	11650	182.40	20240104	3.95	N	018290	500	178 억		3584829	N	N	7756	N	00	N
7	20240930	110334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33050	-1000	5	-2.94	9312237900	276087	38.11	34350	34650	33000	44250	23850	34050	33726.94	10.01	0	2869	36283	35166	34533	33416	32783	34850	33100	179	10200	500	24510	50	1	35798007	11831	42.59	8.28	12	0.77	776.00	3993.00	40000	20240619	-17.38	11650	20240104	183.69	40000	-17.38	20240619	11650	183.69	20240104	40000	-17.38	20240619	11650	183.69	20240104	3.95	N	018290	500	178 억		3584829	N	N	7756	N	00	N
8	20240930	100333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33500	-550	5	-1.62	5701746050	167435	23.11	34350	34650	33450	44250	23850	34050	34053.53	10.01	0	60	36283	35166	34533	33416	32783	34850	33100	179	10200	500	24510	50	1	35798007	11992	43.17	8.39	12	0.47	776.00	3993.00	40000	20240619	-16.25	11650	20240104	187.55	40000	-16.25	20240619	11650	187.55	20240104	40000	-16.25	20240619	11650	187.55	20240104	3.95	N	018290	500	178 억		3584829	N	N	7756	N	00	N
9	20240930	090322	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33950	-100	5	-0.29	787891150	22977	3.17	34350	34650	33900	44250	23850	34050	34314.23	10.01	0	6922	36283	35166	34533	33416	32783	34850	33100	179	10200	500	24510	50	1	35798007	12153	43.75	8.50	12	0.06	776.00	3993.00	40000	20240619	-15.12	11650	20240104	191.42	40000	-15.12	20240619	11650	191.42	20240104	40000	-15.12	20240619	11650	191.42	20240104	3.95	N	018290	500	178 억		3584829	N	N	7756	N	00	N
10	20240927	160333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34050	-150	5	-0.44	24839855400	717964	121.60	34450	35650	33900	44450	23950	34200	34598.35	10.23	0	-97392	35500	34850	34150	33500	32800	35175	33825	179	10250	500	24620	50	1	35798007	12189	43.88	8.53	12	2.01	776.00	3993.00	40000	20240619	-14.88	11650	20240104	192.27	40000	-14.88	20240619	11650	192.27	20240104	40000	-14.88	20240619	11650	192.27	20240104	3.92	N	018290	500	178 억		3661402	N	N	7756	N	00	N
11	20240927	150336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34100	-100	5	-0.29	23640496000	682795	115.64	34450	35650	33900	44450	23950	34200	34623.13	10.23	0	-90936	35500	34850	34150	33500	32800	35175	33825	179	10250	500	24620	50	1	35798007	12207	43.94	8.54	12	1.91	776.00	3993.00	40000	20240619	-14.75	11650	20240104	192.70	40000	-14.75	20240619	11650	192.70	20240104	40000	-14.75	20240619	11650	192.70	20240104	3.92	N	018290	500	178 억		3661402	N	N	8035	N	00	N
12	20240927	140337	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34050	-150	5	-0.44	21912530900	631989	107.04	34450	35650	33950	44450	23950	34200	34672.33	10.23	0	-80332	35500	34850	34150	33500	32800	35175	33825	179	10250	500	24620	50	1	35798007	12189	43.88	8.53	12	1.77	776.00	3993.00	40000	20240619	-14.88	11650	20240104	192.27	40000	-14.88	20240619	11650	192.27	20240104	40000	-14.88	20240619	11650	192.27	20240104	3.92	N	018290	500	178 억		3661402	N	N	8035	N	00	N
13	20240927	130336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34350	150	2	0.44	20313260100	585257	99.12	34450	35650	33950	44450	23950	34200	34708.28	10.23	0	-70120	35500	34850	34150	33500	32800	35175	33825	179	10250	500	24620	50	1	35798007	12297	44.27	8.60	12	1.63	776.00	3993.00	40000	20240619	-14.12	11650	20240104	194.85	40000	-14.12	20240619	11650	194.85	20240104	40000	-14.12	20240619	11650	194.85	20240104	3.92	N	018290	500	178 억		3661402	N	N	8035	N	00	N
14	20240927	120333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34500	300	2	0.88	18936054150	545304	92.36	34450	35650	33950	44450	23950	34200	34725.69	10.23	0	-71464	35500	34850	34150	33500	32800	35175	33825	179	10250	500	24620	50	1	35798007	12350	44.46	8.64	12	1.52	776.00	3993.00	40000	20240619	-13.75	11650	20240104	196.14	40000	-13.75	20240619	11650	196.14	20240104	40000	-13.75	20240619	11650	196.14	20240104	3.92	N	018290	500	178 억		3661402	N	N	8035	N	00	N
15	20240927	110335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34250	50	2	0.15	17339952050	498898	84.50	34450	35650	33950	44450	23950	34200	34756.51	10.23	0	-76459	35500	34850	34150	33500	32800	35175	33825	179	10250	500	24620	50	1	35798007	12261	44.14	8.58	12	1.39	776.00	3993.00	40000	20240619	-14.38	11650	20240104	193.99	40000	-14.38	20240619	11650	193.99	20240104	40000	-14.38	20240619	11650	193.99	20240104	3.92	N	018290	500	178 억		3661402	N	N	8035	N	00	N
16	20240927	100334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34400	200	2	0.58	14212072050	407286	68.98	34450	35650	34100	44450	23950	34200	34894.58	10.23	0	-54297	35500	34850	34150	33500	32800	35175	33825	179	10250	500	24620	50	1	35798007	12315	44.33	8.62	12	1.14	776.00	3993.00	40000	20240619	-14.00	11650	20240104	195.28	40000	-14.00	20240619	11650	195.28	20240104	40000	-14.00	20240619	11650	195.28	20240104	3.92	N	018290	500	178 억		3661402	N	N	8035	N	00	N
17	20240927	090334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34550	350	2	1.02	801309850	23296	3.95	34450	34550	34100	44450	23950	34200	34396.90	10.23	0	-5729	35500	34850	34150	33500	32800	35175	33825	179	10250	500	24620	50	1	35798007	12368	44.52	8.65	12	0.07	776.00	3993.00	40000	20240619	-13.62	11650	20240104	196.57	40000	-13.62	20240619	11650	196.57	20240104	40000	-13.62	20240619	11650	196.57	20240104	3.92	N	018290	500	178 억		3661402	N	N	8035	N	00	N
18	20240926	160330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34200	600	2	1.79	19947015150	584778	68.34	34100	34800	33450	43650	23550	33600	34110.18	10.33	0	-43342	35966	34782	34166	32982	32366	34475	32675	179	10050	500	24190	50	1	35798007	12243	44.07	8.56	12	1.63	776.00	3993.00	40000	20240619	-14.50	11650	20240104	193.56	40000	-14.50	20240619	11650	193.56	20240104	40000	-14.50	20240619	11650	193.56	20240104	3.79	N	018290	500	178 억		3699387	N	N	8035	N	00	N
19	20240926	150332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34200	600	2	1.79	18847373950	552596	64.58	34100	34800	33450	43650	23550	33600	34106.97	10.33	0	-42180	35966	34782	34166	32982	32366	34475	32675	179	10050	500	24190	50	1	35798007	12243	44.07	8.56	12	1.54	776.00	3993.00	40000	20240619	-14.50	11650	20240104	193.56	40000	-14.50	20240619	11650	193.56	20240104	40000	-14.50	20240619	11650	193.56	20240104	3.79	N	018290	500	178 억		3699387	N	N	1676	N	00	N
20	20240926	140333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34350	750	2	2.23	16597034850	486871	56.90	34100	34800	33450	43650	23550	33600	34089.19	10.33	0	-42649	35966	34782	34166	32982	32366	34475	32675	179	10050	500	24190	50	1	35798007	12297	44.27	8.60	12	1.36	776.00	3993.00	40000	20240619	-14.12	11650	20240104	194.85	40000	-14.12	20240619	11650	194.85	20240104	40000	-14.12	20240619	11650	194.85	20240104	3.79	N	018290	500	178 억		3699387	N	N	1676	N	00	N
21	20240926	130335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33750	150	2	0.45	13876151950	407212	47.59	34100	34800	33450	43650	23550	33600	34075.99	10.33	0	-41982	35966	34782	34166	32982	32366	34475	32675	179	10050	500	24190	50	1	35798007	12082	43.49	8.45	12	1.14	776.00	3993.00	40000	20240619	-15.62	11650	20240104	189.70	40000	-15.62	20240619	11650	189.70	20240104	40000	-15.62	20240619	11650	189.70	20240104	3.79	N	018290	500	178 억		3699387	N	N	1676	N	00	N
22	20240926	120334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33600	0	3	0.00	12343498550	361900	42.29	34100	34800	33450	43650	23550	33600	34107.49	10.33	0	-39188	35966	34782	34166	32982	32366	34475	32675	179	10050	500	24190	50	1	35798007	12028	43.30	8.41	12	1.01	776.00	3993.00	40000	20240619	-16.00	11650	20240104	188.41	40000	-16.00	20240619	11650	188.41	20240104	40000	-16.00	20240619	11650	188.41	20240104	3.79	N	018290	500	178 억		3699387	N	N	1676	N	00	N
23	20240926	110333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33850	250	2	0.74	9881903300	288732	33.74	34100	34800	33700	43650	23550	33600	34225.18	10.33	0	-36672	35966	34782	34166	32982	32366	34475	32675	179	10050	500	24190	50	1	35798007	12118	43.62	8.48	12	0.81	776.00	3993.00	40000	20240619	-15.38	11650	20240104	190.56	40000	-15.38	20240619	11650	190.56	20240104	40000	-15.38	20240619	11650	190.56	20240104	3.79	N	018290	500	178 억		3699387	N	N	1676	N	00	N
24	20240926	100335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34100	500	2	1.49	7616920950	222045	25.95	34100	34800	33900	43650	23550	33600	34303.51	10.33	0	-16526	35966	34782	34166	32982	32366	34475	32675	179	10050	500	24190	50	1	35798007	12207	43.94	8.54	12	0.62	776.00	3993.00	40000	20240619	-14.75	11650	20240104	192.70	40000	-14.75	20240619	11650	192.70	20240104	40000	-14.75	20240619	11650	192.70	20240104	3.79	N	018290	500	178 억		3699387	N	N	1676	N	00	N
25	20240926	090330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34300	700	2	2.08	1474659400	43104	5.04	34100	34400	33900	43650	23550	33600	34211.72	10.33	0	4660	35966	34782	34166	32982	32366	34475	32675	179	10050	500	24190	50	1	35798007	12279	44.20	8.59	12	0.12	776.00	3993.00	40000	20240619	-14.25	11650	20240104	194.42	40000	-14.25	20240619	11650	194.42	20240104	40000	-14.25	20240619	11650	194.42	20240104	3.79	N	018290	500	178 억		3699387	N	N	1676	N	00	N
26	20240925	160330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33600	-900	5	-2.61	29099490200	850234	73.06	34500	35350	33550	44850	24150	34500	34228.56	10.11	0	36672	38633	36566	35483	33416	32333	36025	32875	179	10350	500	24840	50	1	35798007	12028	43.30	8.41	12	2.38	776.00	3993.00	40000	20240619	-16.00	11650	20240104	188.41	40000	-16.00	20240619	11650	188.41	20240104	40000	-16.00	20240619	11650	188.41	20240104	3.80	N	018290	500	178 억		3617394	N	N	1676	N	00	N
27	20240925	150332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33750	-750	5	-2.17	27092332500	790660	67.94	34500	35350	33550	44850	24150	34500	34264.79	10.11	0	24907	38633	36566	35483	33416	32333	36025	32875	179	10350	500	24840	50	1	35798007	12082	43.49	8.45	12	2.21	776.00	3993.00	40000	20240619	-15.62	11650	20240104	189.70	40000	-15.62	20240619	11650	189.70	20240104	40000	-15.62	20240619	11650	189.70	20240104	3.80	N	018290	500	178 억		3617394	N	N	1122	N	00	N
28	20240925	140333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34050	-450	5	-1.30	23508543800	684613	58.83	34500	35350	33850	44850	24150	34500	34337.90	10.11	0	6602	38633	36566	35483	33416	32333	36025	32875	179	10350	500	24840	50	1	35798007	12189	43.88	8.53	12	1.91	776.00	3993.00	40000	20240619	-14.88	11650	20240104	192.27	40000	-14.88	20240619	11650	192.27	20240104	40000	-14.88	20240619	11650	192.27	20240104	3.80	N	018290	500	178 억		3617394	N	N	1122	N	00	N
29	20240925	130333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34100	-400	5	-1.16	20581681750	598504	51.43	34500	35350	33950	44850	24150	34500	34388.12	10.11	0	-10662	38633	36566	35483	33416	32333	36025	32875	179	10350	500	24840	50	1	35798007	12207	43.94	8.54	12	1.67	776.00	3993.00	40000	20240619	-14.75	11650	20240104	192.70	40000	-14.75	20240619	11650	192.70	20240104	40000	-14.75	20240619	11650	192.70	20240104	3.80	N	018290	500	178 억		3617394	N	N	1122	N	00	N
30	20240925	120332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34150	-350	5	-1.01	18870516100	548532	47.14	34500	35350	33950	44850	24150	34500	34401.44	10.11	0	-20211	38633	36566	35483	33416	32333	36025	32875	179	10350	500	24840	50	1	35798007	12225	44.01	8.55	12	1.53	776.00	3993.00	40000	20240619	-14.62	11650	20240104	193.13	40000	-14.62	20240619	11650	193.13	20240104	40000	-14.62	20240619	11650	193.13	20240104	3.80	N	018290	500	178 억		3617394	N	N	1122	N	00	N
31	20240925	110331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34050	-450	5	-1.30	16565972450	481348	41.36	34500	35350	33950	44850	24150	34500	34415.39	10.11	0	-16617	38633	36566	35483	33416	32333	36025	32875	179	10350	500	24840	50	1	35798007	12189	43.88	8.53	12	1.34	776.00	3993.00	40000	20240619	-14.88	11650	20240104	192.27	40000	-14.88	20240619	11650	192.27	20240104	40000	-14.88	20240619	11650	192.27	20240104	3.80	N	018290	500	178 억		3617394	N	N	1122	N	00	N
32	20240925	100333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34300	-200	5	-0.58	11482291750	332400	28.56	34500	35350	33950	44850	24150	34500	34543.90	10.11	0	-19895	38633	36566	35483	33416	32333	36025	32875	179	10350	500	24840	50	1	35798007	12279	44.20	8.59	12	0.93	776.00	3993.00	40000	20240619	-14.25	11650	20240104	194.42	40000	-14.25	20240619	11650	194.42	20240104	40000	-14.25	20240619	11650	194.42	20240104	3.80	N	018290	500	178 억		3617394	N	N	1122	N	00	N
33	20240925	090332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34800	300	2	0.87	1188811400	34291	2.95	34500	34900	34400	44850	24150	34500	34680.33	10.11	0	1796	38633	36566	35483	33416	32333	36025	32875	179	10350	500	24840	50	1	35798007	12458	44.85	8.72	12	0.10	776.00	3993.00	40000	20240619	-13.00	11650	20240104	198.71	40000	-13.00	20240619	11650	198.71	20240104	40000	-13.00	20240619	11650	198.71	20240104	3.80	N	018290	500	178 억		3617394	N	N	1122	N	00	N
34	20240924	160330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34500	-2550	5	-6.88	40593184050	1146656	163.48	37400	37550	34400	48150	25950	37050	35406.93	10.13	0	-97804	40050	38550	37700	36200	35350	38125	35775	179	11100	500	26670	50	1	35798007	12350	44.46	8.64	12	3.20	776.00	3993.00	40000	20240619	-13.75	11650	20240104	196.14	40000	-13.75	20240619	11650	196.14	20240104	40000	-13.75	20240619	11650	196.14	20240104	3.87	N	018290	500	178 억		3625553	N	N	1122	N	00	N
35	20240924	150329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34900	-2150	5	-5.80	37029049850	1043584	148.79	37400	37550	34400	48150	25950	37050	35482.40	10.13	0	-91732	40050	38550	37700	36200	35350	38125	35775	179	11100	500	26670	50	1	35798007	12494	44.97	8.74	12	2.92	776.00	3993.00	40000	20240619	-12.75	11650	20240104	199.57	40000	-12.75	20240619	11650	199.57	20240104	40000	-12.75	20240619	11650	199.57	20240104	3.87	N	018290	500	178 억		3625553	N	N	758	N	00	N
36	20240924	140329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35250	-1800	5	-4.86	29316610950	821817	117.17	37400	37550	34900	48150	25950	37050	35672.73	10.13	0	-65284	40050	38550	37700	36200	35350	38125	35775	179	11100	500	26670	50	1	35798007	12619	45.43	8.83	12	2.30	776.00	3993.00	40000	20240619	-11.88	11650	20240104	202.58	40000	-11.88	20240619	11650	202.58	20240104	40000	-11.88	20240619	11650	202.58	20240104	3.87	N	018290	500	178 억		3625553	N	N	758	N	00	N
37	20240924	130330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35050	-2000	5	-5.40	25081382650	701467	100.01	37400	37550	34950	48150	25950	37050	35755.40	10.13	0	-46335	40050	38550	37700	36200	35350	38125	35775	179	11100	500	26670	50	1	35798007	12547	45.17	8.78	12	1.96	776.00	3993.00	40000	20240619	-12.38	11650	20240104	200.86	40000	-12.38	20240619	11650	200.86	20240104	40000	-12.38	20240619	11650	200.86	20240104	3.87	N	018290	500	178 억		3625553	N	N	758	N	00	N
38	20240924	120330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35350	-1700	5	-4.59	21004630700	585663	83.50	37400	37550	35200	48150	25950	37050	35864.47	10.13	0	-26253	40050	38550	37700	36200	35350	38125	35775	179	11100	500	26670	50	1	35798007	12655	45.55	8.85	12	1.64	776.00	3993.00	40000	20240619	-11.62	11650	20240104	203.43	40000	-11.62	20240619	11650	203.43	20240104	40000	-11.62	20240619	11650	203.43	20240104	3.87	N	018290	500	178 억		3625553	N	N	758	N	00	N
39	20240924	110330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35700	-1350	5	-3.64	17359500650	482702	68.82	37400	37550	35350	48150	25950	37050	35962.92	10.13	0	4273	40050	38550	37700	36200	35350	38125	35775	179	11100	500	26670	50	1	35798007	12780	46.01	8.94	12	1.35	776.00	3993.00	40000	20240619	-10.75	11650	20240104	206.44	40000	-10.75	20240619	11650	206.44	20240104	40000	-10.75	20240619	11650	206.44	20240104	3.87	N	018290	500	178 억		3625553	N	N	758	N	00	N
40	20240924	100329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35850	-1200	5	-3.24	13790654700	382552	54.54	37400	37550	35350	48150	25950	37050	36048.80	10.13	0	13528	40050	38550	37700	36200	35350	38125	35775	179	11100	500	26670	50	1	35798007	12834	46.20	8.98	12	1.07	776.00	3993.00	40000	20240619	-10.38	11650	20240104	207.73	40000	-10.38	20240619	11650	207.73	20240104	40000	-10.38	20240619	11650	207.73	20240104	3.87	N	018290	500	178 억		3625553	N	N	758	N	00	N
41	20240924	090329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36850	-200	5	-0.54	995949750	26758	3.82	37400	37550	36800	48150	25950	37050	37221.37	10.13	0	-5054	40050	38550	37700	36200	35350	38125	35775	179	11100	500	26670	50	1	35798007	13192	47.49	9.23	12	0.07	776.00	3993.00	40000	20240619	-7.88	11650	20240104	216.31	40000	-7.88	20240619	11650	216.31	20240104	40000	-7.88	20240619	11650	216.31	20240104	3.87	N	018290	500	178 억		3625553	N	N	758	N	00	N
42	20240923	160329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37050	-950	5	-2.50	26450101900	695818	41.71	38100	39200	36850	49400	26600	38000	38015.10	9.93	0	26776	39866	38932	37266	36332	34666	39400	36800	179	11400	500	27360	50	1	35798007	13263	47.74	9.28	12	1.94	776.00	3993.00	40000	20240619	-7.37	11650	20240104	218.03	40000	-7.37	20240619	11650	218.03	20240104	40000	-7.37	20240619	11650	218.03	20240104	3.87	N	018290	500	178 억		3553744	N	N	758	N	00	N
43	20240923	150330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37300	-700	5	-1.84	24025952550	630346	37.78	38100	39200	36900	49400	26600	38000	38115.52	9.93	0	15959	39866	38932	37266	36332	34666	39400	36800	179	11400	500	27360	50	1	35798007	13353	48.07	9.34	12	1.76	776.00	3993.00	40000	20240619	-6.75	11650	20240104	220.17	40000	-6.75	20240619	11650	220.17	20240104	40000	-6.75	20240619	11650	220.17	20240104	3.87	N	018290	500	178 억		3553744	N	N	3157	N	00	N
44	20240923	140331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38000	0	3	0.00	18263008700	475806	28.52	38100	39200	37500	49400	26600	38000	38383.41	9.93	0	-10299	39866	38932	37266	36332	34666	39400	36800	179	11400	500	27360	50	1	35798007	13603	48.97	9.52	12	1.33	776.00	3993.00	40000	20240619	-5.00	11650	20240104	226.18	40000	-5.00	20240619	11650	226.18	20240104	40000	-5.00	20240619	11650	226.18	20240104	3.87	N	018290	500	178 억		3553744	N	N	3157	N	00	N
45	20240923	130329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38250	250	2	0.66	16748682850	436132	26.14	38100	39200	37500	49400	26600	38000	38402.90	9.93	0	-10335	39866	38932	37266	36332	34666	39400	36800	179	11400	500	27360	50	1	35798007	13693	49.29	9.58	12	1.22	776.00	3993.00	40000	20240619	-4.38	11650	20240104	228.33	40000	-4.38	20240619	11650	228.33	20240104	40000	-4.38	20240619	11650	228.33	20240104	3.87	N	018290	500	178 억		3553744	N	N	3157	N	00	N
46	20240923	120329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38250	250	2	0.66	15839851050	412370	24.72	38100	39200	37500	49400	26600	38000	38411.87	9.93	0	-13199	39866	38932	37266	36332	34666	39400	36800	179	11400	500	27360	50	1	35798007	13693	49.29	9.58	12	1.15	776.00	3993.00	40000	20240619	-4.38	11650	20240104	228.33	40000	-4.38	20240619	11650	228.33	20240104	40000	-4.38	20240619	11650	228.33	20240104	3.87	N	018290	500	178 억		3553744	N	N	3157	N	00	N
47	20240923	110330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38350	350	2	0.92	14853885650	386612	23.17	38100	39200	37500	49400	26600	38000	38420.79	9.93	0	-14153	39866	38932	37266	36332	34666	39400	36800	179	11400	500	27360	50	1	35798007	13729	49.42	9.60	12	1.08	776.00	3993.00	40000	20240619	-4.12	11650	20240104	229.18	40000	-4.12	20240619	11650	229.18	20240104	40000	-4.12	20240619	11650	229.18	20240104	3.87	N	018290	500	178 억		3553744	N	N	3157	N	00	N
48	20240923	100329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38300	300	2	0.79	11662290600	302772	18.15	38100	39200	37750	49400	26600	38000	38518.60	9.93	0	-17635	39866	38932	37266	36332	34666	39400	36800	179	11400	500	27360	50	1	35798007	13711	49.36	9.59	12	0.85	776.00	3993.00	40000	20240619	-4.25	11650	20240104	228.76	40000	-4.25	20240619	11650	228.76	20240104	40000	-4.25	20240619	11650	228.76	20240104	3.87	N	018290	500	178 억		3553744	N	N	3157	N	00	N
49	20240923	090328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39100	1100	2	2.89	3426724950	88595	5.31	38100	39150	38000	49400	26600	38000	38679.47	9.93	0	2847	39866	38932	37266	36332	34666	39400	36800	179	11400	500	27360	50	1	35798007	13997	50.39	9.79	12	0.25	776.00	3993.00	40000	20240619	-2.25	11650	20240104	235.62	40000	-2.25	20240619	11650	235.62	20240104	40000	-2.25	20240619	11650	235.62	20240104	3.87	N	018290	500	178 억		3553744	N	N	3157	N	00	N
50	20240913	160315	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35850	650	2	1.85	21696414350	610070	62.70	35200	36050	34800	45750	24650	35200	35563.60	9.24	0	27338	36900	36050	34650	33800	32400	36475	34225	179	10550	500	25340	50	1	35798007	12834	46.20	8.98	12	1.70	776.00	3993.00	40000	20240619	-10.38	11650	20240104	207.73	40000	-10.38	20240619	11650	207.73	20240104	40000	-10.38	20240619	11650	207.73	20240104	4.03	N	018290	500	178 억		3307531	N	N	3794	N	00	N
51	20240913	150318	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35900	700	2	1.99	20216340450	568830	58.46	35200	36050	34800	45750	24650	35200	35540.22	9.24	0	20479	36900	36050	34650	33800	32400	36475	34225	179	10550	500	25340	50	1	35798007	12851	46.26	8.99	12	1.59	776.00	3993.00	40000	20240619	-10.25	11650	20240104	208.15	40000	-10.25	20240619	11650	208.15	20240104	40000	-10.25	20240619	11650	208.15	20240104	4.03	N	018290	500	178 억		3307531	N	N	969	N	00	N
52	20240913	140319	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35950	750	2	2.13	16675144450	470318	48.33	35200	36000	34800	45750	24650	35200	35455.04	9.24	0	10832	36900	36050	34650	33800	32400	36475	34225	179	10550	500	25340	50	1	35798007	12869	46.33	9.00	12	1.31	776.00	3993.00	40000	20240619	-10.12	11650	20240104	208.58	40000	-10.12	20240619	11650	208.58	20240104	40000	-10.12	20240619	11650	208.58	20240104	4.03	N	018290	500	178 억		3307531	N	N	969	N	00	N
53	20240913	130316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35450	250	2	0.71	12498960700	353667	36.35	35200	35750	34800	45750	24650	35200	35341.04	9.24	0	-10866	36900	36050	34650	33800	32400	36475	34225	179	10550	500	25340	50	1	35798007	12690	45.68	8.88	12	0.99	776.00	3993.00	40000	20240619	-11.38	11650	20240104	204.29	40000	-11.38	20240619	11650	204.29	20240104	40000	-11.38	20240619	11650	204.29	20240104	4.03	N	018290	500	178 억		3307531	N	N	969	N	00	N
54	20240913	120317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35550	350	2	0.99	11054400750	312999	32.17	35200	35750	34800	45750	24650	35200	35317.69	9.24	0	-1267	36900	36050	34650	33800	32400	36475	34225	179	10550	500	25340	50	1	35798007	12726	45.81	8.90	12	0.87	776.00	3993.00	40000	20240619	-11.12	11650	20240104	205.15	40000	-11.12	20240619	11650	205.15	20240104	40000	-11.12	20240619	11650	205.15	20240104	4.03	N	018290	500	178 억		3307531	N	N	969	N	00	N
55	20240913	110317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35050	-150	5	-0.43	8740807850	247762	25.46	35200	35750	34800	45750	24650	35200	35279.05	9.24	0	-15358	36900	36050	34650	33800	32400	36475	34225	179	10550	500	25340	50	1	35798007	12547	45.17	8.78	12	0.69	776.00	3993.00	40000	20240619	-12.38	11650	20240104	200.86	40000	-12.38	20240619	11650	200.86	20240104	40000	-12.38	20240619	11650	200.86	20240104	4.03	N	018290	500	178 억		3307531	N	N	969	N	00	N
56	20240913	100318	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34950	-250	5	-0.71	6643772500	188116	19.33	35200	35750	34800	45750	24650	35200	35317.42	9.24	0	-8115	36900	36050	34650	33800	32400	36475	34225	179	10550	500	25340	50	1	35798007	12511	45.04	8.75	12	0.53	776.00	3993.00	40000	20240619	-12.62	11650	20240104	200.00	40000	-12.62	20240619	11650	200.00	20240104	40000	-12.62	20240619	11650	200.00	20240104	4.03	N	018290	500	178 억		3307531	N	N	969	N	00	N
57	20240913	090319	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35250	50	2	0.14	1412516150	39870	4.10	35200	35750	35150	45750	24650	35200	35428.05	9.24	0	2320	36900	36050	34650	33800	32400	36475	34225	179	10550	500	25340	50	1	35798007	12619	45.43	8.83	12	0.11	776.00	3993.00	40000	20240619	-11.88	11650	20240104	202.58	40000	-11.88	20240619	11650	202.58	20240104	40000	-11.88	20240619	11650	202.58	20240104	4.03	N	018290	500	178 억		3307531	N	N	969	N	00	N
58	20240912	160317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35200	1600	2	4.76	33380681350	966088	119.02	33500	35500	33250	43650	23550	33600	34551.38	9.37	0	-7143	36266	34932	34016	32682	31766	34475	32225	179	10050	500	24190	50	1	35798007	12601	45.36	8.82	12	2.70	776.00	3993.00	40000	20240619	-12.00	11650	20240104	202.15	40000	-12.00	20240619	11650	202.15	20240104	40000	-12.00	20240619	11650	202.15	20240104	3.92	N	018290	500	178 억		3355190	N	N	969	N	00	N
59	20240912	150316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35200	1600	2	4.76	28201278150	819463	100.96	33500	35400	33250	43650	23550	33600	34414.37	9.37	0	19814	36266	34932	34016	32682	31766	34475	32225	179	10050	500	24190	50	1	35798007	12601	45.36	8.82	12	2.29	776.00	3993.00	40000	20240619	-12.00	11650	20240104	202.15	40000	-12.00	20240619	11650	202.15	20240104	40000	-12.00	20240619	11650	202.15	20240104	3.92	N	018290	500	178 억		3355190	N	N	2569	N	00	N
60	20240912	140317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34850	1250	2	3.72	22795953150	665581	82.00	33500	35050	33250	43650	23550	33600	34249.73	9.37	0	-15611	36266	34932	34016	32682	31766	34475	32225	179	10050	500	24190	50	1	35798007	12476	44.91	8.73	12	1.86	776.00	3993.00	40000	20240619	-12.88	11650	20240104	199.14	40000	-12.88	20240619	11650	199.14	20240104	40000	-12.88	20240619	11650	199.14	20240104	3.92	N	018290	500	178 억		3355190	N	N	2569	N	00	N
61	20240912	130315	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34600	1000	2	2.98	19020367250	557124	68.64	33500	34950	33250	43650	23550	33600	34140.30	9.37	0	-59	36266	34932	34016	32682	31766	34475	32225	179	10050	500	24190	50	1	35798007	12386	44.59	8.67	12	1.56	776.00	3993.00	40000	20240619	-13.50	11650	20240104	197.00	40000	-13.50	20240619	11650	197.00	20240104	40000	-13.50	20240619	11650	197.00	20240104	3.92	N	018290	500	178 억		3355190	N	N	2569	N	00	N
62	20240912	120314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34550	950	2	2.83	17139317400	502737	61.94	33500	34950	33250	43650	23550	33600	34092.04	9.37	0	15749	36266	34932	34016	32682	31766	34475	32225	179	10050	500	24190	50	1	35798007	12368	44.52	8.65	12	1.40	776.00	3993.00	40000	20240619	-13.62	11650	20240104	196.57	40000	-13.62	20240619	11650	196.57	20240104	40000	-13.62	20240619	11650	196.57	20240104	3.92	N	018290	500	178 억		3355190	N	N	2569	N	00	N
63	20240912	110315	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34700	1100	2	3.27	13574651400	400244	49.31	33500	34800	33250	43650	23550	33600	33915.96	9.37	0	8353	36266	34932	34016	32682	31766	34475	32225	179	10050	500	24190	50	1	35798007	12422	44.72	8.69	12	1.12	776.00	3993.00	40000	20240619	-13.25	11650	20240104	197.85	40000	-13.25	20240619	11650	197.85	20240104	40000	-13.25	20240619	11650	197.85	20240104	3.92	N	018290	500	178 억		3355190	N	N	2569	N	00	N
64	20240912	100316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33600	0	3	0.00	8772644400	260482	32.09	33500	34100	33250	43650	23550	33600	33678.51	9.37	0	-1782	36266	34932	34016	32682	31766	34475	32225	179	10050	500	24190	50	1	35798007	12028	43.30	8.41	12	0.73	776.00	3993.00	40000	20240619	-16.00	11650	20240104	188.41	40000	-16.00	20240619	11650	188.41	20240104	40000	-16.00	20240619	11650	188.41	20240104	3.92	N	018290	500	178 억		3355190	N	N	2569	N	00	N
65	20240912	090316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33700	100	2	0.30	1466696900	43687	5.38	33500	33900	33500	43650	23550	33600	33572.83	9.37	0	7547	36266	34932	34016	32682	31766	34475	32225	179	10050	500	24190	50	1	35798007	12064	43.43	8.44	12	0.12	776.00	3993.00	40000	20240619	-15.75	11650	20240104	189.27	40000	-15.75	20240619	11650	189.27	20240104	40000	-15.75	20240619	11650	189.27	20240104	3.92	N	018290	500	178 억		3355190	N	N	2569	N	00	N
66	20240911	160312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33600	-350	5	-1.03	27733456450	805095	55.91	34200	35350	33100	44100	23800	33950	34449.77	9.13	0	58048	36083	35016	34133	33066	32183	35550	33600	179	10150	500	24440	50	1	35798007	12028	43.30	8.41	12	2.25	776.00	3993.00	40000	20240619	-16.00	11650	20240104	188.41	40000	-16.00	20240619	11650	188.41	20240104	40000	-16.00	20240619	11650	188.41	20240104	3.63	N	018290	500	178 억		3269406	N	N	2569	N	00	N
67	20240911	150313	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33300	-650	5	-1.91	26263921550	761052	52.85	34200	35350	33300	44100	23800	33950	34510.02	9.13	0	50170	36083	35016	34133	33066	32183	35550	33600	179	10150	500	24440	50	1	35798007	11921	42.91	8.34	12	2.13	776.00	3993.00	40000	20240619	-16.75	11650	20240104	185.84	40000	-16.75	20240619	11650	185.84	20240104	40000	-16.75	20240619	11650	185.84	20240104	3.63	N	018290	500	178 억		3269406	N	N	4527	N	00	N
68	20240911	140314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33650	-300	5	-0.88	24188796900	699214	48.56	34200	35350	33350	44100	23800	33950	34594.27	9.13	0	46605	36083	35016	34133	33066	32183	35550	33600	179	10150	500	24440	50	1	35798007	12046	43.36	8.43	12	1.95	776.00	3993.00	40000	20240619	-15.88	11650	20240104	188.84	40000	-15.88	20240619	11650	188.84	20240104	40000	-15.88	20240619	11650	188.84	20240104	3.63	N	018290	500	178 억		3269406	N	N	4527	N	00	N
69	20240911	130311	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34150	200	2	0.59	21075566750	606760	42.14	34200	35350	33850	44100	23800	33950	34734.60	9.13	0	25373	36083	35016	34133	33066	32183	35550	33600	179	10150	500	24440	50	1	35798007	12225	44.01	8.55	12	1.69	776.00	3993.00	40000	20240619	-14.62	11650	20240104	193.13	40000	-14.62	20240619	11650	193.13	20240104	40000	-14.62	20240619	11650	193.13	20240104	3.63	N	018290	500	178 억		3269406	N	N	4527	N	00	N
70	20240911	120317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34450	500	2	1.47	19863407200	571506	39.69	34200	35350	33850	44100	23800	33950	34756.25	9.13	0	31047	36083	35016	34133	33066	32183	35550	33600	179	10150	500	24440	50	1	35798007	12332	44.39	8.63	12	1.60	776.00	3993.00	40000	20240619	-13.88	11650	20240104	195.71	40000	-13.88	20240619	11650	195.71	20240104	40000	-13.88	20240619	11650	195.71	20240104	3.63	N	018290	500	178 억		3269406	N	N	4527	N	00	N
71	20240911	110310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34250	300	2	0.88	17425366200	500239	34.74	34200	35350	33850	44100	23800	33950	34834.08	9.13	0	27854	36083	35016	34133	33066	32183	35550	33600	179	10150	500	24440	50	1	35798007	12261	44.14	8.58	12	1.40	776.00	3993.00	40000	20240619	-14.38	11650	20240104	193.99	40000	-14.38	20240619	11650	193.99	20240104	40000	-14.38	20240619	11650	193.99	20240104	3.63	N	018290	500	178 억		3269406	N	N	4527	N	00	N
72	20240911	100311	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35100	1150	2	3.39	12961844500	371441	25.80	34200	35350	33850	44100	23800	33950	34896.11	9.13	0	29792	36083	35016	34133	33066	32183	35550	33600	179	10150	500	24440	50	1	35798007	12565	45.23	8.79	12	1.04	776.00	3993.00	40000	20240619	-12.25	11650	20240104	201.29	40000	-12.25	20240619	11650	201.29	20240104	40000	-12.25	20240619	11650	201.29	20240104	3.63	N	018290	500	178 억		3269406	N	N	4527	N	00	N
73	20240911	090314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34050	100	2	0.29	684049650	20059	1.39	34200	34300	34000	44100	23800	33950	34101.89	9.13	0	-6255	36083	35016	34133	33066	32183	35550	33600	179	10150	500	24440	50	1	35798007	12189	43.88	8.53	12	0.06	776.00	3993.00	40000	20240619	-14.88	11650	20240104	192.27	40000	-14.88	20240619	11650	192.27	20240104	40000	-14.88	20240619	11650	192.27	20240104	3.63	N	018290	500	178 억		3269406	N	N	4527	N	00	N
74	20240910	160311	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33950	550	2	1.65	49549619950	1435539	96.83	33800	35200	33250	43400	23400	33400	34516.63	9.48	0	-17682	35700	34550	32500	31350	29300	35125	31925	179	10000	500	24040	50	1	35798007	12153	43.75	8.50	12	4.01	776.00	3993.00	40000	20240619	-15.12	11650	20240104	191.42	40000	-15.12	20240619	11650	191.42	20240104	40000	-15.12	20240619	11650	191.42	20240104	3.66	N	018290	500	178 억		3394726	N	N	4527	N	00	N
75	20240910	150314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33800	400	2	1.20	48030892700	1390681	93.80	33800	35200	33250	43400	23400	33400	34537.76	9.48	0	-34069	35700	34550	32500	31350	29300	35125	31925	179	10000	500	24040	50	1	35798007	12100	43.56	8.46	12	3.88	776.00	3993.00	40000	20240619	-15.50	11650	20240104	190.13	40000	-15.50	20240619	11650	190.13	20240104	40000	-15.50	20240619	11650	190.13	20240104	3.66	N	018290	500	178 억		3394726	N	N	1125	N	00	N
76	20240910	140312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34300	900	2	2.69	44302828350	1281335	86.43	33800	35200	33250	43400	23400	33400	34575.62	9.48	0	-49031	35700	34550	32500	31350	29300	35125	31925	179	10000	500	24040	50	1	35798007	12279	44.20	8.59	12	3.58	776.00	3993.00	40000	20240619	-14.25	11650	20240104	194.42	40000	-14.25	20240619	11650	194.42	20240104	40000	-14.25	20240619	11650	194.42	20240104	3.66	N	018290	500	178 억		3394726	N	N	1125	N	00	N
77	20240910	130312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34850	1450	2	4.34	41213168250	1192043	80.41	33800	35200	33250	43400	23400	33400	34573.66	9.48	0	-44608	35700	34550	32500	31350	29300	35125	31925	179	10000	500	24040	50	1	35798007	12476	44.91	8.73	12	3.33	776.00	3993.00	40000	20240619	-12.88	11650	20240104	199.14	40000	-12.88	20240619	11650	199.14	20240104	40000	-12.88	20240619	11650	199.14	20240104	3.66	N	018290	500	178 억		3394726	N	N	1125	N	00	N
78	20240910	120311	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34900	1500	2	4.49	36779994200	1065165	71.85	33800	35200	33250	43400	23400	33400	34529.96	9.48	0	-56808	35700	34550	32500	31350	29300	35125	31925	179	10000	500	24040	50	1	35798007	12494	44.97	8.74	12	2.98	776.00	3993.00	40000	20240619	-12.75	11650	20240104	199.57	40000	-12.75	20240619	11650	199.57	20240104	40000	-12.75	20240619	11650	199.57	20240104	3.66	N	018290	500	178 억		3394726	N	N	1125	N	00	N
79	20240910	110310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35150	1750	2	5.24	32251997600	934192	63.01	33800	35200	33250	43400	23400	33400	34524.07	9.48	0	-42934	35700	34550	32500	31350	29300	35125	31925	179	10000	500	24040	50	1	35798007	12583	45.30	8.80	12	2.61	776.00	3993.00	40000	20240619	-12.12	11650	20240104	201.72	40000	-12.12	20240619	11650	201.72	20240104	40000	-12.12	20240619	11650	201.72	20240104	3.66	N	018290	500	178 억		3394726	N	N	1125	N	00	N
80	20240910	100312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34700	1300	2	3.89	25102674600	729550	49.21	33800	35200	33250	43400	23400	33400	34408.57	9.48	0	-69268	35700	34550	32500	31350	29300	35125	31925	179	10000	500	24040	50	1	35798007	12422	44.72	8.69	12	2.04	776.00	3993.00	40000	20240619	-13.25	11650	20240104	197.85	40000	-13.25	20240619	11650	197.85	20240104	40000	-13.25	20240619	11650	197.85	20240104	3.66	N	018290	500	178 억		3394726	N	N	1125	N	00	N
81	20240910	090310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33800	400	2	1.20	2569980600	76322	5.15	33800	33900	33250	43400	23400	33400	33673.23	9.48	0	-30414	35700	34550	32500	31350	29300	35125	31925	179	10000	500	24040	50	1	35798007	12100	43.56	8.46	12	0.21	776.00	3993.00	40000	20240619	-15.50	11650	20240104	190.13	40000	-15.50	20240619	11650	190.13	20240104	40000	-15.50	20240619	11650	190.13	20240104	3.66	N	018290	500	178 억		3394726	N	N	1125	N	00	N
82	20240909	160307	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33400	2600	2	8.44	47713241650	1473547	160.50	30450	33650	30450	40000	21600	30800	32377.48	9.74	0	-33322	33266	32032	30266	29032	27266	32650	29650	179	9200	500	22170	50	1	35798007	11957	43.04	8.36	12	4.12	776.00	3993.00	40000	20240619	-16.50	11650	20240104	186.70	40000	-16.50	20240619	11650	186.70	20240104	40000	-16.50	20240619	11650	186.70	20240104	3.84	N	018290	500	178 억		3486628	N	N	1125	N	00	N
83	20240909	150308	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33100	2300	2	7.47	44870690950	1388260	151.21	30450	33650	30450	40000	21600	30800	32321.63	9.74	0	-50976	33266	32032	30266	29032	27266	32650	29650	179	9200	500	22170	50	1	35798007	11849	42.65	8.29	12	3.88	776.00	3993.00	40000	20240619	-17.25	11650	20240104	184.12	40000	-17.25	20240619	11650	184.12	20240104	40000	-17.25	20240619	11650	184.12	20240104	3.84	N	018290	500	178 억		3486628	N	N	603	N	00	N
84	20240909	140310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33400	2600	2	8.44	37173122750	1157101	126.03	30450	33550	30450	40000	21600	30800	32126.18	9.74	0	-63379	33266	32032	30266	29032	27266	32650	29650	179	9200	500	22170	50	1	35798007	11957	43.04	8.36	12	3.23	776.00	3993.00	40000	20240619	-16.50	11650	20240104	186.70	40000	-16.50	20240619	11650	186.70	20240104	40000	-16.50	20240619	11650	186.70	20240104	3.84	N	018290	500	178 억		3486628	N	N	603	N	00	N
85	20240909	130307	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32500	1700	2	5.52	28363817050	890497	96.99	30450	32550	30450	40000	21600	30800	31851.77	9.74	0	-45538	33266	32032	30266	29032	27266	32650	29650	179	9200	500	22170	50	1	35798007	11634	41.88	8.14	12	2.49	776.00	3993.00	40000	20240619	-18.75	11650	20240104	178.97	40000	-18.75	20240619	11650	178.97	20240104	40000	-18.75	20240619	11650	178.97	20240104	3.84	N	018290	500	178 억		3486628	N	N	603	N	00	N
86	20240909	120308	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32400	1600	2	5.19	25343327450	797400	86.85	30450	32500	30450	40000	21600	30800	31782.56	9.74	0	-28218	33266	32032	30266	29032	27266	32650	29650	179	9200	500	22170	50	1	35798007	11599	41.75	8.11	12	2.23	776.00	3993.00	40000	20240619	-19.00	11650	20240104	178.11	40000	-19.00	20240619	11650	178.11	20240104	40000	-19.00	20240619	11650	178.11	20240104	3.84	N	018290	500	178 억		3486628	N	N	603	N	00	N
87	20240909	110307	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32000	1200	2	3.90	21203522950	669152	72.88	30450	32250	30450	40000	21600	30800	31687.27	9.74	0	-12934	33266	32032	30266	29032	27266	32650	29650	179	9200	500	22170	50	1	35798007	11455	41.24	8.01	12	1.87	776.00	3993.00	40000	20240619	-20.00	11650	20240104	174.68	40000	-20.00	20240619	11650	174.68	20240104	40000	-20.00	20240619	11650	174.68	20240104	3.84	N	018290	500	178 억		3486628	N	N	603	N	00	N
88	20240909	100310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32050	1250	2	4.06	16999506000	537901	58.59	30450	32250	30450	40000	21600	30800	31603.54	9.74	0	6467	33266	32032	30266	29032	27266	32650	29650	179	9200	500	22170	50	1	35798007	11473	41.30	8.03	12	1.50	776.00	3993.00	40000	20240619	-19.88	11650	20240104	175.11	40000	-19.88	20240619	11650	175.11	20240104	40000	-19.88	20240619	11650	175.11	20240104	3.84	N	018290	500	178 억		3486628	N	N	603	N	00	N
89	20240909	090306	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31600	800	2	2.60	2411517400	77180	8.41	30450	31900	30450	40000	21600	30800	31245.86	9.74	0	9633	33266	32032	30266	29032	27266	32650	29650	179	9200	500	22170	50	1	35798007	11312	40.72	7.91	12	0.22	776.00	3993.00	40000	20240619	-21.00	11650	20240104	171.24	40000	-21.00	20240619	11650	171.24	20240104	40000	-21.00	20240619	11650	171.24	20240104	3.84	N	018290	500	178 억		3486628	N	N	603	N	00	N
90	20240906	160305	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30800	1350	2	4.58	27614199900	911590	167.97	30000	31500	28500	38250	20650	29450	30291.61	9.67	0	35759	32083	30766	29983	28666	27883	30375	28275	179	8800	500	21200	50	1	35798007	11026	39.69	7.71	12	2.55	776.00	3993.00	40000	20240619	-23.00	11650	20240104	164.38	40000	-23.00	20240619	11650	164.38	20240104	40000	-23.00	20240619	11650	164.38	20240104	3.79	N	018290	500	178 억		3462672	N	N	603	N	00	N
91	20240906	150309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31150	1700	2	5.77	26139468150	863884	159.18	30000	31500	28500	38250	20650	29450	30258.35	9.67	0	29732	32083	30766	29983	28666	27883	30375	28275	179	8800	500	21200	50	1	35798007	11151	40.14	7.80	12	2.41	776.00	3993.00	40000	20240619	-22.12	11650	20240104	167.38	40000	-22.12	20240619	11650	167.38	20240104	40000	-22.12	20240619	11650	167.38	20240104	3.79	N	018290	500	178 억		3462672	N	N	867	N	00	N
92	20240906	140309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31200	1750	2	5.94	22836962600	757558	139.59	30000	31500	28500	38250	20650	29450	30145.76	9.67	0	29879	32083	30766	29983	28666	27883	30375	28275	179	8800	500	21200	50	1	35798007	11169	40.21	7.81	12	2.12	776.00	3993.00	40000	20240619	-22.00	11650	20240104	167.81	40000	-22.00	20240619	11650	167.81	20240104	40000	-22.00	20240619	11650	167.81	20240104	3.79	N	018290	500	178 억		3462672	N	N	867	N	00	N
93	20240906	130306	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31100	1650	2	5.60	17329497150	581042	107.07	30000	31350	28500	38250	20650	29450	29825.05	9.67	0	15758	32083	30766	29983	28666	27883	30375	28275	179	8800	500	21200	50	1	35798007	11133	40.08	7.79	12	1.62	776.00	3993.00	40000	20240619	-22.25	11650	20240104	166.95	40000	-22.25	20240619	11650	166.95	20240104	40000	-22.25	20240619	11650	166.95	20240104	3.79	N	018290	500	178 억		3462672	N	N	867	N	00	N
94	20240906	120308	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29700	250	2	0.85	10229163050	349639	64.43	30000	30050	28500	38250	20650	29450	29256.20	9.67	0	10652	32083	30766	29983	28666	27883	30375	28275	179	8800	500	21200	50	1	35798007	10632	38.27	7.44	12	0.98	776.00	3993.00	40000	20240619	-25.75	11650	20240104	154.94	40000	-25.75	20240619	11650	154.94	20240104	40000	-25.75	20240619	11650	154.94	20240104	3.79	N	018290	500	178 억		3462672	N	N	867	N	00	N
95	20240906	110310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29450	0	3	0.00	7925049500	272116	50.14	30000	30050	28500	38250	20650	29450	29123.44	9.67	0	23790	32083	30766	29983	28666	27883	30375	28275	179	8800	500	21200	50	1	35798007	10543	37.95	7.38	12	0.76	776.00	3993.00	40000	20240619	-26.37	11650	20240104	152.79	40000	-26.37	20240619	11650	152.79	20240104	40000	-26.37	20240619	11650	152.79	20240104	3.79	N	018290	500	178 억		3462672	N	N	867	N	00	N
96	20240906	100306	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28750	-700	5	-2.38	4938153550	168656	31.08	30000	30050	28700	38250	20650	29450	29279.15	9.67	0	-10378	32083	30766	29983	28666	27883	30375	28275	179	8800	500	21200	50	1	35798007	10292	37.05	7.20	12	0.47	776.00	3993.00	40000	20240619	-28.12	11650	20240104	146.78	40000	-28.12	20240619	11650	146.78	20240104	40000	-28.12	20240619	11650	146.78	20240104	3.79	N	018290	500	178 억		3462672	N	N	867	N	00	N
97	20240906	090309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29350	-100	5	-0.34	835978100	28087	5.18	30000	30050	29300	38250	20650	29450	29767.14	9.67	0	-12116	32083	30766	29983	28666	27883	30375	28275	179	8800	500	21200	50	1	35798007	10507	37.82	7.35	12	0.08	776.00	3993.00	40000	20240619	-26.63	11650	20240104	151.93	40000	-26.63	20240619	11650	151.93	20240104	40000	-26.63	20240619	11650	151.93	20240104	3.79	N	018290	500	178 억		3462672	N	N	867	N	00	N
98	20240905	160303	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29450	-600	5	-2.00	16216410550	536364	82.42	30400	31300	29200	39050	21050	30050	30237.64	9.73	0	-9918	31416	30732	30216	29532	29016	31075	29875	179	9000	500	21630	50	1	35798007	10543	37.95	7.38	12	1.50	776.00	3993.00	40000	20240619	-26.37	11650	20240104	152.79	40000	-26.37	20240619	11650	152.79	20240104	40000	-26.37	20240619	11650	152.79	20240104	3.73	N	018290	500	178 억		3482872	N	N	867	N	00	N
99	20240905	150308	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29650	-400	5	-1.33	15041675250	496636	76.32	30400	31300	29200	39050	21050	30050	30287.16	9.73	0	-7485	31416	30732	30216	29532	29016	31075	29875	179	9000	500	21630	50	1	35798007	10614	38.21	7.43	12	1.39	776.00	3993.00	40000	20240619	-25.88	11650	20240104	154.51	40000	-25.88	20240619	11650	154.51	20240104	40000	-25.88	20240619	11650	154.51	20240104	3.73	N	018290	500	178 억		3482872	N	N	3415	N	00	N
100	20240905	140306	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29600	-450	5	-1.50	12241534700	402003	61.78	30400	31300	29500	39050	21050	30050	30451.43	9.73	0	-15369	31416	30732	30216	29532	29016	31075	29875	179	9000	500	21630	50	1	35798007	10596	38.14	7.41	12	1.12	776.00	3993.00	40000	20240619	-26.00	11650	20240104	154.08	40000	-26.00	20240619	11650	154.08	20240104	40000	-26.00	20240619	11650	154.08	20240104	3.73	N	018290	500	178 억		3482872	N	N	3415	N	00	N
101	20240905	130307	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29900	-150	5	-0.50	10884440700	356472	54.78	30400	31300	29700	39050	21050	30050	30533.90	9.73	0	-15952	31416	30732	30216	29532	29016	31075	29875	179	9000	500	21630	50	1	35798007	10704	38.53	7.49	12	1.00	776.00	3993.00	40000	20240619	-25.25	11650	20240104	156.65	40000	-25.25	20240619	11650	156.65	20240104	40000	-25.25	20240619	11650	156.65	20240104	3.73	N	018290	500	178 억		3482872	N	N	3415	N	00	N
102	20240905	120304	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30250	200	2	0.67	9212571300	300792	46.22	30400	31300	30050	39050	21050	30050	30627.87	9.73	0	-10078	31416	30732	30216	29532	29016	31075	29875	179	9000	500	21630	50	1	35798007	10829	38.98	7.58	12	0.84	776.00	3993.00	40000	20240619	-24.38	11650	20240104	159.66	40000	-24.38	20240619	11650	159.66	20240104	40000	-24.38	20240619	11650	159.66	20240104	3.73	N	018290	500	178 억		3482872	N	N	3415	N	00	N
103	20240905	110305	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30350	300	2	1.00	7919568100	257984	39.65	30400	31300	30150	39050	21050	30050	30698.11	9.73	0	-11176	31416	30732	30216	29532	29016	31075	29875	179	9000	500	21630	50	1	35798007	10865	39.11	7.60	12	0.72	776.00	3993.00	40000	20240619	-24.12	11650	20240104	160.52	40000	-24.12	20240619	11650	160.52	20240104	40000	-24.12	20240619	11650	160.52	20240104	3.73	N	018290	500	178 억		3482872	N	N	3415	N	00	N
104	20240905	100305	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30550	500	2	1.66	5914506550	192332	29.56	30400	31300	30150	39050	21050	30050	30751.84	9.73	0	-4952	31416	30732	30216	29532	29016	31075	29875	179	9000	500	21630	50	1	35798007	10936	39.37	7.65	12	0.54	776.00	3993.00	40000	20240619	-23.62	11650	20240104	162.23	40000	-23.62	20240619	11650	162.23	20240104	40000	-23.62	20240619	11650	162.23	20240104	3.73	N	018290	500	178 억		3482872	N	N	3415	N	00	N
105	20240905	090307	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30200	150	2	0.50	368844750	12140	1.87	30400	30600	30150	39050	21050	30050	30384.81	9.73	0	-1397	31416	30732	30216	29532	29016	31075	29875	179	9000	500	21630	50	1	35798007	10811	38.92	7.56	12	0.03	776.00	3993.00	40000	20240619	-24.50	11650	20240104	159.23	40000	-24.50	20240619	11650	159.23	20240104	40000	-24.50	20240619	11650	159.23	20240104	3.73	N	018290	500	178 억		3482872	N	N	3415	N	00	N
106	20240904	160301	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30050	-1200	5	-3.84	19514585000	646778	60.29	29750	30900	29700	40600	21900	31250	30172.18	9.77	0	-8054	33450	32350	31400	30300	29350	32900	30850	179	9350	500	22500	50	1	35798007	10757	38.72	7.53	12	1.81	776.00	3993.00	40000	20240619	-24.88	11380	20230829	164.06	40000	-24.88	20240619	11650	157.94	20240104	40000	-24.88	20240619	11650	157.94	20240104	3.74	N	018290	500	178 억		3497198	N	N	3415	N	00	N
107	20240904	150304	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30200	-1050	5	-3.36	18071875400	599019	55.84	29750	30900	29700	40600	21900	31250	30169.12	9.77	0	81	33450	32350	31400	30300	29350	32900	30850	179	9350	500	22500	50	1	35798007	10811	38.92	7.56	12	1.67	776.00	3993.00	40000	20240619	-24.50	11380	20230829	165.38	40000	-24.50	20240619	11650	159.23	20240104	40000	-24.50	20240619	11650	159.23	20240104	3.74	N	018290	500	178 억		3497198	N	N	21800	N	00	N
108	20240904	140304	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29800	-1450	5	-4.64	14440047550	478450	44.60	29750	30900	29700	40600	21900	31250	30180.89	9.77	0	-23383	33450	32350	31400	30300	29350	32900	30850	179	9350	500	22500	50	1	35798007	10668	38.40	7.46	12	1.34	776.00	3993.00	40000	20240619	-25.50	11380	20230829	161.86	40000	-25.50	20240619	11650	155.79	20240104	40000	-25.50	20240619	11650	155.79	20240104	3.74	N	018290	500	178 억		3497198	N	N	21800	N	00	N
109	20240904	130303	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30000	-1250	5	-4.00	13062842150	432502	40.32	29750	30900	29700	40600	21900	31250	30202.96	9.77	0	-23709	33450	32350	31400	30300	29350	32900	30850	179	9350	500	22500	50	1	35798007	10739	38.66	7.51	12	1.21	776.00	3993.00	40000	20240619	-25.00	11380	20230829	163.62	40000	-25.00	20240619	11650	157.51	20240104	40000	-25.00	20240619	11650	157.51	20240104	3.74	N	018290	500	178 억		3497198	N	N	21800	N	00	N
110	20240904	120302	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30000	-1250	5	-4.00	11181075950	369618	34.46	29750	30900	29700	40600	21900	31250	30250.36	9.77	0	-10618	33450	32350	31400	30300	29350	32900	30850	179	9350	500	22500	50	1	35798007	10739	38.66	7.51	12	1.03	776.00	3993.00	40000	20240619	-25.00	11380	20230829	163.62	40000	-25.00	20240619	11650	157.51	20240104	40000	-25.00	20240619	11650	157.51	20240104	3.74	N	018290	500	178 억		3497198	N	N	21800	N	00	N
111	20240904	110303	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30350	-900	5	-2.88	9811959250	324175	30.22	29750	30900	29700	40600	21900	31250	30267.48	9.77	0	-564	33450	32350	31400	30300	29350	32900	30850	179	9350	500	22500	50	1	35798007	10865	39.11	7.60	12	0.91	776.00	3993.00	40000	20240619	-24.12	11380	20230829	166.70	40000	-24.12	20240619	11650	160.52	20240104	40000	-24.12	20240619	11650	160.52	20240104	3.74	N	018290	500	178 억		3497198	N	N	21800	N	00	N
112	20240904	100304	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30550	-700	5	-2.24	7373351600	244276	22.77	29750	30750	29700	40600	21900	31250	30184.51	9.77	0	10420	33450	32350	31400	30300	29350	32900	30850	179	9350	500	22500	50	1	35798007	10936	39.37	7.65	12	0.68	776.00	3993.00	40000	20240619	-23.62	11380	20230829	168.45	40000	-23.62	20240619	11650	162.23	20240104	40000	-23.62	20240619	11650	162.23	20240104	3.74	N	018290	500	178 억		3497198	N	N	21800	N	00	N
113	20240904	090303	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30100	-1150	5	-3.68	1662341200	55577	5.18	29750	30450	29700	40600	21900	31250	29910.60	9.77	0	26302	33450	32350	31400	30300	29350	32900	30850	179	9350	500	22500	50	1	35798007	10775	38.79	7.54	12	0.16	776.00	3993.00	40000	20240619	-24.75	11380	20230829	164.50	40000	-24.75	20240619	11650	158.37	20240104	40000	-24.75	20240619	11650	158.37	20240104	3.74	N	018290	500	178 억		3497198	N	N	21800	N	00	N
114	20240903	160259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31250	250	2	0.81	33868240100	1065114	94.46	30700	32500	30450	40300	21700	31000	31798.10	9.78	0	2361	32300	31650	31100	30450	29900	31600	30400	179	9300	500	22320	50	1	35798007	11187	40.27	7.83	12	2.98	776.00	3993.00	40000	20240619	-21.88	11300	20230828	176.55	40000	-21.88	20240619	11650	168.24	20240104	40000	-21.88	20240619	11650	168.24	20240104	3.72	N	018290	500	178 억		3500093	N	N	21800	N	00	N
115	20240903	150301	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31250	250	2	0.81	32409013050	1018451	90.32	30700	32500	30450	40300	21700	31000	31821.88	9.78	0	1359	32300	31650	31100	30450	29900	31600	30400	179	9300	500	22320	50	1	35798007	11187	40.27	7.83	12	2.84	776.00	3993.00	40000	20240619	-21.88	11300	20230828	176.55	40000	-21.88	20240619	11650	168.24	20240104	40000	-21.88	20240619	11650	168.24	20240104	3.72	N	018290	500	178 억		3500093	N	N	24182	N	00	N
116	20240903	140301	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32150	1150	2	3.71	27668354700	868274	77.00	30700	32500	30450	40300	21700	31000	31865.94	9.78	0	-7379	32300	31650	31100	30450	29900	31600	30400	179	9300	500	22320	50	1	35798007	11509	41.43	8.05	12	2.43	776.00	3993.00	40000	20240619	-19.62	11300	20230828	184.51	40000	-19.62	20240619	11650	175.97	20240104	40000	-19.62	20240619	11650	175.97	20240104	3.72	N	018290	500	178 억		3500093	N	N	24182	N	00	N
117	20240903	130301	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32050	1050	2	3.39	24119889900	757770	67.20	30700	32500	30450	40300	21700	31000	31830.11	9.78	0	16194	32300	31650	31100	30450	29900	31600	30400	179	9300	500	22320	50	1	35798007	11473	41.30	8.03	12	2.12	776.00	3993.00	40000	20240619	-19.88	11300	20230828	183.63	40000	-19.88	20240619	11650	175.11	20240104	40000	-19.88	20240619	11650	175.11	20240104	3.72	N	018290	500	178 억		3500093	N	N	24182	N	00	N
118	20240903	120259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32150	1150	2	3.71	21781912950	684638	60.72	30700	32500	30450	40300	21700	31000	31815.24	9.78	0	15356	32300	31650	31100	30450	29900	31600	30400	179	9300	500	22320	50	1	35798007	11509	41.43	8.05	12	1.91	776.00	3993.00	40000	20240619	-19.62	11300	20230828	184.51	40000	-19.62	20240619	11650	175.97	20240104	40000	-19.62	20240619	11650	175.97	20240104	3.72	N	018290	500	178 억		3500093	N	N	24182	N	00	N
119	20240903	110257	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32300	1300	2	4.19	17373225350	548015	48.60	30700	32400	30450	40300	21700	31000	31702.12	9.78	0	9227	32300	31650	31100	30450	29900	31600	30400	179	9300	500	22320	50	1	35798007	11563	41.62	8.09	12	1.53	776.00	3993.00	40000	20240619	-19.25	11300	20230828	185.84	40000	-19.25	20240619	11650	177.25	20240104	40000	-19.25	20240619	11650	177.25	20240104	3.72	N	018290	500	178 억		3500093	N	N	24182	N	00	N
120	20240903	100259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31600	600	2	1.94	10266614450	325545	28.87	30700	32100	30450	40300	21700	31000	31536.72	9.78	0	-2324	32300	31650	31100	30450	29900	31600	30400	179	9300	500	22320	50	1	35798007	11312	40.72	7.91	12	0.91	776.00	3993.00	40000	20240619	-21.00	11300	20230828	179.65	40000	-21.00	20240619	11650	171.24	20240104	40000	-21.00	20240619	11650	171.24	20240104	3.72	N	018290	500	178 억		3500093	N	N	24182	N	00	N
121	20240903	090259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30850	-150	5	-0.48	585133450	19010	1.69	30700	31000	30700	40300	21700	31000	30780.14	9.78	0	-2981	32300	31650	31100	30450	29900	31600	30400	179	9300	500	22320	50	1	35798007	11044	39.76	7.73	12	0.05	776.00	3993.00	40000	20240619	-22.88	11300	20230828	173.01	40000	-22.88	20240619	11650	164.81	20240104	40000	-22.88	20240619	11650	164.81	20240104	3.72	N	018290	500	178 억		3500093	N	N	24182	N	00	N
122	20240902	160257	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31000	1450	2	4.91	34819990600	1118122	272.60	31000	31750	30550	38400	20700	29550	31141.69	9.67	0	34610	30283	29916	29283	28916	28283	30100	29100	179	8850	500	21270	50	1	35798007	11097	39.95	7.76	12	3.12	776.00	3993.00	40000	20240619	-22.50	11300	20230828	174.34	40000	-22.50	20240619	11650	166.09	20240104	40000	-22.50	20240619	11650	166.09	20240104	3.77	N	018290	500	178 억		3461959	N	N	24181	N	00	N
123	20240902	150259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31000	1450	2	4.91	33232838650	1066938	260.12	31000	31750	30550	38400	20700	29550	31148.00	9.67	0	37532	30283	29916	29283	28916	28283	30100	29100	179	8850	500	21270	50	1	35798007	11097	39.95	7.76	12	2.98	776.00	3993.00	40000	20240619	-22.50	11300	20230828	174.34	40000	-22.50	20240619	11650	166.09	20240104	40000	-22.50	20240619	11650	166.09	20240104	3.77	N	018290	500	178 억		3461959	N	N	1507	N	00	N
124	20240902	140300	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30750	1200	2	4.06	29594211700	948905	231.34	31000	31750	30700	38400	20700	29550	31187.91	9.67	0	19390	30283	29916	29283	28916	28283	30100	29100	179	8850	500	21270	50	1	35798007	11008	39.63	7.70	12	2.65	776.00	3993.00	40000	20240619	-23.12	11300	20230828	172.12	40000	-23.12	20240619	11650	163.95	20240104	40000	-23.12	20240619	11650	163.95	20240104	3.77	N	018290	500	178 억		3461959	N	N	1507	N	00	N
125	20240902	130259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30950	1400	2	4.74	27386777050	877522	213.94	31000	31750	30700	38400	20700	29550	31209.40	9.67	0	28397	30283	29916	29283	28916	28283	30100	29100	179	8850	500	21270	50	1	35798007	11079	39.88	7.75	12	2.45	776.00	3993.00	40000	20240619	-22.62	11300	20230828	173.89	40000	-22.62	20240619	11650	165.67	20240104	40000	-22.62	20240619	11650	165.67	20240104	3.77	N	018290	500	178 억		3461959	N	N	1507	N	00	N
126	20240902	120300	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31200	1650	2	5.58	25539385550	818168	199.47	31000	31750	30700	38400	20700	29550	31215.52	9.67	0	37747	30283	29916	29283	28916	28283	30100	29100	179	8850	500	21270	50	1	35798007	11169	40.21	7.81	12	2.29	776.00	3993.00	40000	20240619	-22.00	11300	20230828	176.11	40000	-22.00	20240619	11650	167.81	20240104	40000	-22.00	20240619	11650	167.81	20240104	3.77	N	018290	500	178 억		3461959	N	N	1507	N	00	N
127	20240902	110259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31050	1500	2	5.08	23662873400	757953	184.79	31000	31750	30700	38400	20700	29550	31219.65	9.67	0	33338	30283	29916	29283	28916	28283	30100	29100	179	8850	500	21270	50	1	35798007	11115	40.01	7.78	12	2.12	776.00	3993.00	40000	20240619	-22.38	11300	20230828	174.78	40000	-22.38	20240619	11650	166.52	20240104	40000	-22.38	20240619	11650	166.52	20240104	3.77	N	018290	500	178 억		3461959	N	N	1507	N	00	N
128	20240902	100257	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31400	1850	2	6.26	20836164650	667442	162.72	31000	31750	30700	38400	20700	29550	31218.17	9.67	0	50209	30283	29916	29283	28916	28283	30100	29100	179	8850	500	21270	50	1	35798007	11241	40.46	7.86	12	1.86	776.00	3993.00	40000	20240619	-21.50	11300	20230828	177.88	40000	-21.50	20240619	11650	169.53	20240104	40000	-21.50	20240619	11650	169.53	20240104	3.77	N	018290	500	178 억		3461959	N	N	1507	N	00	N
129	20240902	090255	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31150	1600	2	5.41	3639094350	117298	28.60	31000	31300	30700	38400	20700	29550	31025.52	9.67	0	-8775	30283	29916	29283	28916	28283	30100	29100	179	8850	500	21270	50	1	35798007	11151	40.14	7.80	12	0.33	776.00	3993.00	40000	20240619	-22.12	11300	20230828	175.66	40000	-22.12	20240619	11650	167.38	20240104	40000	-22.12	20240619	11650	167.38	20240104	3.77	N	018290	500	178 억		3461959	N	N	1507	N	00	N