KissMeData/089980/price/prices-20230801.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	20230831	160720	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24100	200	2	0.84	1415788450	59406	130.90	24000	24150	23600	31050	16750	23900	23832.32	3.02	0	6826	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3853	51.94	2.03	12	0.37	464.00	11845.00	36600	20230306	-34.15	22500	20221013	7.11	36600	-34.15	20230306	23100	4.33	20230825	36600	-34.15	20230306	22500	7.11	20221013	2.05	Y	089980	500	79 억		482808	N	N	11197	N	00	N
3	20230831	150908	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23800	-100	5	-0.42	1177307050	49472	109.01	24000	24150	23600	31050	16750	23900	23797.44	3.02	0	2627	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3805	51.29	2.01	12	0.31	464.00	11845.00	36600	20230306	-34.97	22500	20221013	5.78	36600	-34.97	20230306	23100	3.03	20230825	36600	-34.97	20230306	22500	5.78	20221013	2.05	Y	089980	500	79 억		482808	N	N	1418	N	00	N
4	20230831	141002	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23700	-200	5	-0.84	922452200	38748	85.38	24000	24150	23600	31050	16750	23900	23806.45	3.02	0	-1431	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3789	51.08	2.00	12	0.24	464.00	11845.00	36600	20230306	-35.25	22500	20221013	5.33	36600	-35.25	20230306	23100	2.60	20230825	36600	-35.25	20230306	22500	5.33	20221013	2.05	Y	089980	500	79 억		482808	N	N	1418	N	00	N
5	20230831	130933	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23750	-150	5	-0.63	805757350	33826	74.54	24000	24150	23600	31050	16750	23900	23820.65	3.02	0	-2824	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3797	51.19	2.01	12	0.21	464.00	11845.00	36600	20230306	-35.11	22500	20221013	5.56	36600	-35.11	20230306	23100	2.81	20230825	36600	-35.11	20230306	22500	5.56	20221013	2.05	Y	089980	500	79 억		482808	N	N	1418	N	00	N
6	20230831	120955	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23850	-50	5	-0.21	611012750	25606	56.42	24000	24150	23650	31050	16750	23900	23862.09	3.02	0	-3256	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3813	51.40	2.01	12	0.16	464.00	11845.00	36600	20230306	-34.84	22500	20221013	6.00	36600	-34.84	20230306	23100	3.25	20230825	36600	-34.84	20230306	22500	6.00	20221013	2.05	Y	089980	500	79 억		482808	N	N	1418	N	00	N
7	20230831	111351	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23700	-200	5	-0.84	502491650	21036	46.35	24000	24150	23650	31050	16750	23900	23887.22	3.02	0	-3517	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3789	51.08	2.00	12	0.13	464.00	11845.00	36600	20230306	-35.25	22500	20221013	5.33	36600	-35.25	20230306	23100	2.60	20230825	36600	-35.25	20230306	22500	5.33	20221013	2.05	Y	089980	500	79 억		482808	N	N	1418	N	00	N
8	20230831	101042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	100	2	0.42	223503350	9320	20.54	24000	24150	23850	31050	16750	23900	23981.05	3.02	0	2257	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3837	51.72	2.03	12	0.06	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23100	3.90	20230825	36600	-34.43	20230306	22500	6.67	20221013	2.05	Y	089980	500	79 억		482808	N	N	1418	N	00	N
9	20230831	090913	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23950	50	2	0.21	78469900	3282	7.23	24000	24100	23850	31050	16750	23900	23909.17	3.02	0	667	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3829	51.62	2.02	12	0.02	464.00	11845.00	36600	20230306	-34.56	22500	20221013	6.44	36600	-34.56	20230306	23100	3.68	20230825	36600	-34.56	20230306	22500	6.44	20221013	2.05	Y	089980	500	79 억		482808	N	N	1418	N	00	N
10	20230830	160722	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23900	-50	5	-0.21	1084916250	45167	64.41	24450	24450	23900	31100	16800	23950	24020.24	3.13	0	-3766	24783	24366	24033	23616	23283	24575	23825	80	7150	500	17240	50	1	15989037	3821	51.51	2.02	12	0.28	464.00	11845.00	36600	20230306	-34.70	22500	20221013	6.22	36600	-34.70	20230306	23100	3.46	20230825	36600	-34.70	20230306	22500	6.22	20221013	2.05	Y	089980	500	79 억		500968	N	N	1418	N	00	N
11	20230830	150849	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	50	2	0.21	1034698450	43068	61.42	24450	24450	23900	31100	16800	23950	24024.76	3.13	0	-3543	24783	24366	24033	23616	23283	24575	23825	80	7150	500	17240	50	1	15989037	3837	51.72	2.03	12	0.27	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23100	3.90	20230825	36600	-34.43	20230306	22500	6.67	20221013	2.05	Y	089980	500	79 억		500968	N	N	7515	N	00	N
12	20230830	140932	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23950	0	3	0.00	951667050	39603	56.48	24450	24450	23900	31100	16800	23950	24030.18	3.13	0	-3823	24783	24366	24033	23616	23283	24575	23825	80	7150	500	17240	50	1	15989037	3829	51.62	2.02	12	0.25	464.00	11845.00	36600	20230306	-34.56	22500	20221013	6.44	36600	-34.56	20230306	23100	3.68	20230825	36600	-34.56	20230306	22500	6.44	20221013	2.05	Y	089980	500	79 억		500968	N	N	7515	N	00	N
13	20230830	130920	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23900	-50	5	-0.21	832504150	34623	49.38	24450	24450	23900	31100	16800	23950	24044.83	3.13	0	-3133	24783	24366	24033	23616	23283	24575	23825	80	7150	500	17240	50	1	15989037	3821	51.51	2.02	12	0.22	464.00	11845.00	36600	20230306	-34.70	22500	20221013	6.22	36600	-34.70	20230306	23100	3.46	20230825	36600	-34.70	20230306	22500	6.22	20221013	2.05	Y	089980	500	79 억		500968	N	N	7515	N	00	N
14	20230830	120933	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23950	0	3	0.00	656315750	27266	38.88	24450	24450	23950	31100	16800	23950	24070.85	3.13	0	-3322	24783	24366	24033	23616	23283	24575	23825	80	7150	500	17240	50	1	15989037	3829	51.62	2.02	12	0.17	464.00	11845.00	36600	20230306	-34.56	22500	20221013	6.44	36600	-34.56	20230306	23100	3.68	20230825	36600	-34.56	20230306	22500	6.44	20221013	2.05	Y	089980	500	79 억		500968	N	N	7515	N	00	N
15	20230830	111341	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24050	100	2	0.42	513850050	21327	30.41	24450	24450	24000	31100	16800	23950	24093.87	3.13	0	-3024	24783	24366	24033	23616	23283	24575	23825	80	7150	500	17240	50	1	15989037	3845	51.83	2.03	12	0.13	464.00	11845.00	36600	20230306	-34.29	22500	20221013	6.89	36600	-34.29	20230306	23100	4.11	20230825	36600	-34.29	20230306	22500	6.89	20221013	2.05	Y	089980	500	79 억		500968	N	N	7515	N	00	N
16	20230830	100958	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24050	100	2	0.42	323349850	13399	19.11	24450	24450	24000	31100	16800	23950	24132.39	3.13	0	-3596	24783	24366	24033	23616	23283	24575	23825	80	7150	500	17240	50	1	15989037	3845	51.83	2.03	12	0.08	464.00	11845.00	36600	20230306	-34.29	22500	20221013	6.89	36600	-34.29	20230306	23100	4.11	20230825	36600	-34.29	20230306	22500	6.89	20221013	2.05	Y	089980	500	79 억		500968	N	N	7515	N	00	N
17	20230830	090858	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24050	100	2	0.42	63532450	2627	3.75	24450	24450	24050	31100	16800	23950	24184.41	3.13	0	16	24783	24366	24033	23616	23283	24575	23825	80	7150	500	17240	50	1	15989037	3845	51.83	2.03	12	0.02	464.00	11845.00	36600	20230306	-34.29	22500	20221013	6.89	36600	-34.29	20230306	23100	4.11	20230825	36600	-34.29	20230306	22500	6.89	20221013	2.05	Y	089980	500	79 억		500968	N	N	7515	N	00	N
18	20230829	160718	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23950	200	2	0.84	1672351150	69697	191.28	23900	24450	23700	30850	16650	23750	23994.61	3.24	0	-16131	24150	23950	23650	23450	23150	24000	23500	80	7100	500	17100	50	1	15989037	3829	51.62	2.02	12	0.44	464.00	11845.00	36600	20230306	-34.56	22500	20221013	6.44	36600	-34.56	20230306	23100	3.68	20230825	36600	-34.56	20230306	22500	6.44	20221013	2.03	Y	089980	500	79 억		517835	N	N	7515	N	00	N
19	20230829	150855	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23950	200	2	0.84	1505605600	62746	172.20	23900	24450	23700	30850	16650	23750	23995.24	3.24	0	-14678	24150	23950	23650	23450	23150	24000	23500	80	7100	500	17100	50	1	15989037	3829	51.62	2.02	12	0.39	464.00	11845.00	36600	20230306	-34.56	22500	20221013	6.44	36600	-34.56	20230306	23100	3.68	20230825	36600	-34.56	20230306	22500	6.44	20221013	2.03	Y	089980	500	79 억		517835	N	N	2501	N	00	N
20	20230829	141000	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23850	100	2	0.42	1365609500	56886	156.12	23900	24450	23700	30850	16650	23750	24006.07	3.24	0	-13929	24150	23950	23650	23450	23150	24000	23500	80	7100	500	17100	50	1	15989037	3813	51.40	2.01	12	0.36	464.00	11845.00	36600	20230306	-34.84	22500	20221013	6.00	36600	-34.84	20230306	23100	3.25	20230825	36600	-34.84	20230306	22500	6.00	20221013	2.03	Y	089980	500	79 억		517835	N	N	2501	N	00	N
21	20230829	130917	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23950	200	2	0.84	1115469750	46403	127.35	23900	24450	23750	30850	16650	23750	24038.74	3.24	0	-9171	24150	23950	23650	23450	23150	24000	23500	80	7100	500	17100	50	1	15989037	3829	51.62	2.02	12	0.29	464.00	11845.00	36600	20230306	-34.56	22500	20221013	6.44	36600	-34.56	20230306	23100	3.68	20230825	36600	-34.56	20230306	22500	6.44	20221013	2.03	Y	089980	500	79 억		517835	N	N	2501	N	00	N
22	20230829	120948	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23800	50	2	0.21	952722000	39590	108.65	23900	24450	23750	30850	16650	23750	24064.71	3.24	0	-7715	24150	23950	23650	23450	23150	24000	23500	80	7100	500	17100	50	1	15989037	3805	51.29	2.01	12	0.25	464.00	11845.00	36600	20230306	-34.97	22500	20221013	5.78	36600	-34.97	20230306	23100	3.03	20230825	36600	-34.97	20230306	22500	5.78	20221013	2.03	Y	089980	500	79 억		517835	N	N	2501	N	00	N
23	20230829	111601	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23950	200	2	0.84	812936300	33731	92.57	23900	24450	23800	30850	16650	23750	24100.57	3.24	0	-5552	24150	23950	23650	23450	23150	24000	23500	80	7100	500	17100	50	1	15989037	3829	51.62	2.02	12	0.21	464.00	11845.00	36600	20230306	-34.56	22500	20221013	6.44	36600	-34.56	20230306	23100	3.68	20230825	36600	-34.56	20230306	22500	6.44	20221013	2.03	Y	089980	500	79 억		517835	N	N	2501	N	00	N
24	20230829	101035	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	250	2	1.05	629745100	26092	71.61	23900	24450	23800	30850	16650	23750	24135.56	3.24	0	-4062	24150	23950	23650	23450	23150	24000	23500	80	7100	500	17100	50	1	15989037	3837	51.72	2.03	12	0.16	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23100	3.90	20230825	36600	-34.43	20230306	22500	6.67	20221013	2.03	Y	089980	500	79 억		517835	N	N	2501	N	00	N
25	20230829	090704	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24050	300	2	1.26	133408550	5558	15.25	23900	24150	23800	30850	16650	23750	24002.98	3.24	0	-105	24150	23950	23650	23450	23150	24000	23500	80	7100	500	17100	50	1	15989037	3845	51.83	2.03	12	0.03	464.00	11845.00	36600	20230306	-34.29	22500	20221013	6.89	36600	-34.29	20230306	23100	4.11	20230825	36600	-34.29	20230306	22500	6.89	20221013	2.03	Y	089980	500	79 억		517835	N	N	2501	N	00	N
26	20230828	160658	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23750	550	2	2.37	862151050	36395	77.22	23750	23850	23350	30150	16250	23200	23688.69	3.16	0	12469	23866	23532	23316	22982	22766	23475	22925	80	6950	500	16700	50	1	15989037	3797	51.19	2.01	12	0.23	464.00	11845.00	36600	20230306	-35.11	22500	20221013	5.56	36600	-35.11	20230306	23100	2.81	20230825	36600	-35.11	20230306	22500	5.56	20221013	2.06	Y	089980	500	79 억		505443	N	N	2501	N	00	N
27	20230828	150705	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23750	550	2	2.37	787371900	33250	70.55	23750	23800	23350	30150	16250	23200	23680.36	3.16	0	12736	23866	23532	23316	22982	22766	23475	22925	80	6950	500	16700	50	1	15989037	3797	51.19	2.01	12	0.21	464.00	11845.00	36600	20230306	-35.11	22500	20221013	5.56	36600	-35.11	20230306	23100	2.81	20230825	36600	-35.11	20230306	22500	5.56	20221013	2.06	Y	089980	500	79 억		505443	N	N	8118	N	00	N
28	20230828	140706	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23700	500	2	2.16	735379100	31057	65.89	23750	23800	23350	30150	16250	23200	23678.37	3.16	0	12124	23866	23532	23316	22982	22766	23475	22925	80	6950	500	16700	50	1	15989037	3789	51.08	2.00	12	0.19	464.00	11845.00	36600	20230306	-35.25	22500	20221013	5.33	36600	-35.25	20230306	23100	2.60	20230825	36600	-35.25	20230306	22500	5.33	20221013	2.06	Y	089980	500	79 억		505443	N	N	8118	N	00	N
29	20230828	130711	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23700	500	2	2.16	652619100	27567	58.49	23750	23800	23350	30150	16250	23200	23673.93	3.16	0	12140	23866	23532	23316	22982	22766	23475	22925	80	6950	500	16700	50	1	15989037	3789	51.08	2.00	12	0.17	464.00	11845.00	36600	20230306	-35.25	22500	20221013	5.33	36600	-35.25	20230306	23100	2.60	20230825	36600	-35.25	20230306	22500	5.33	20221013	2.06	Y	089980	500	79 억		505443	N	N	8118	N	00	N
30	20230828	120704	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23700	500	2	2.16	552755700	23352	49.55	23750	23800	23350	30150	16250	23200	23670.59	3.16	0	10983	23866	23532	23316	22982	22766	23475	22925	80	6950	500	16700	50	1	15989037	3789	51.08	2.00	12	0.15	464.00	11845.00	36600	20230306	-35.25	22500	20221013	5.33	36600	-35.25	20230306	23100	2.60	20230825	36600	-35.25	20230306	22500	5.33	20221013	2.06	Y	089980	500	79 억		505443	N	N	8118	N	00	N
31	20230828	110700	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23750	550	2	2.37	483784100	20446	43.38	23750	23800	23350	30150	16250	23200	23661.55	3.16	0	10178	23866	23532	23316	22982	22766	23475	22925	80	6950	500	16700	50	1	15989037	3797	51.19	2.01	12	0.13	464.00	11845.00	36600	20230306	-35.11	22500	20221013	5.56	36600	-35.11	20230306	23100	2.81	20230825	36600	-35.11	20230306	22500	5.56	20221013	2.06	Y	089980	500	79 억		505443	N	N	8118	N	00	N
32	20230828	100654	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23750	550	2	2.37	344319950	14572	30.92	23750	23800	23350	30150	16250	23200	23628.87	3.16	0	6738	23866	23532	23316	22982	22766	23475	22925	80	6950	500	16700	50	1	15989037	3797	51.19	2.01	12	0.09	464.00	11845.00	36600	20230306	-35.11	22500	20221013	5.56	36600	-35.11	20230306	23100	2.81	20230825	36600	-35.11	20230306	22500	5.56	20221013	2.06	Y	089980	500	79 억		505443	N	N	8118	N	00	N
33	20230828	090705	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23450	250	2	1.08	53722850	2284	4.85	23750	23750	23350	30150	16250	23200	23521.39	3.16	0	152	23866	23532	23316	22982	22766	23475	22925	80	6950	500	16700	50	1	15989037	3749	50.54	1.98	12	0.01	464.00	11845.00	36600	20230306	-35.93	22500	20221013	4.22	36600	-35.93	20230306	23100	1.52	20230825	36600	-35.93	20230306	22500	4.22	20221013	2.06	Y	089980	500	79 억		505443	N	N	8118	N	00	N
34	20230825	160702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23200	-400	5	-1.69	1095749950	46931	63.73	23200	23650	23100	30650	16550	23600	23348.29	3.17	0	7394	24200	23900	23700	23400	23200	23800	23300	80	7050	500	16990	50	1	15989037	3709	50.00	1.96	12	0.29	464.00	11845.00	36600	20230306	-36.61	22500	20221013	3.11	36600	-36.61	20230306	23100	0.43	20230825	36600	-36.61	20230306	22500	3.11	20221013	2.05	Y	089980	500	79 억		506831	N	N	8118	N	00	N
35	20230825	150703	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23300	-300	5	-1.27	1036107200	44366	60.24	23200	23650	23100	30650	16550	23600	23353.35	3.17	0	7107	24200	23900	23700	23400	23200	23800	23300	80	7050	500	16990	50	1	15989037	3725	50.22	1.97	12	0.28	464.00	11845.00	36600	20230306	-36.34	22500	20221013	3.56	36600	-36.34	20230306	23100	0.87	20230825	36600	-36.34	20230306	22500	3.56	20221013	2.05	Y	089980	500	79 억		506831	N	N	5123	N	00	N
36	20230825	140701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23350	-250	5	-1.06	879683550	37650	51.12	23200	23650	23100	30650	16550	23600	23364.46	3.17	0	7023	24200	23900	23700	23400	23200	23800	23300	80	7050	500	16990	50	1	15989037	3733	50.32	1.97	12	0.24	464.00	11845.00	36600	20230306	-36.20	22500	20221013	3.78	36600	-36.20	20230306	23100	1.08	20230825	36600	-36.20	20230306	22500	3.78	20221013	2.05	Y	089980	500	79 억		506831	N	N	5123	N	00	N
37	20230825	130700	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23400	-200	5	-0.85	731694600	31316	42.52	23200	23650	23100	30650	16550	23600	23364.50	3.17	0	8828	24200	23900	23700	23400	23200	23800	23300	80	7050	500	16990	50	1	15989037	3741	50.43	1.98	12	0.20	464.00	11845.00	36600	20230306	-36.07	22500	20221013	4.00	36600	-36.07	20230306	23100	1.30	20230825	36600	-36.07	20230306	22500	4.00	20221013	2.05	Y	089980	500	79 억		506831	N	N	5123	N	00	N
38	20230825	120659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23500	-100	5	-0.42	642252400	27490	37.33	23200	23650	23100	30650	16550	23600	23362.70	3.17	0	8067	24200	23900	23700	23400	23200	23800	23300	80	7050	500	16990	50	1	15989037	3757	50.65	1.98	12	0.17	464.00	11845.00	36600	20230306	-35.79	22500	20221013	4.44	36600	-35.79	20230306	23100	1.73	20230825	36600	-35.79	20230306	22500	4.44	20221013	2.05	Y	089980	500	79 억		506831	N	N	5123	N	00	N
39	20230825	110701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23600	0	3	0.00	549122250	23529	31.95	23200	23600	23100	30650	16550	23600	23337.55	3.17	0	6666	24200	23900	23700	23400	23200	23800	23300	80	7050	500	16990	50	1	15989037	3773	50.86	1.99	12	0.15	464.00	11845.00	36600	20230306	-35.52	22500	20221013	4.89	36600	-35.52	20230306	23100	2.16	20230825	36600	-35.52	20230306	22500	4.89	20221013	2.05	Y	089980	500	79 억		506831	N	N	5123	N	00	N
40	20230825	100702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23400	-200	5	-0.85	427382150	18349	24.92	23200	23550	23100	30650	16550	23600	23291.01	3.17	0	4078	24200	23900	23700	23400	23200	23800	23300	80	7050	500	16990	50	1	15989037	3741	50.43	1.98	12	0.11	464.00	11845.00	36600	20230306	-36.07	22500	20221013	4.00	36600	-36.07	20230306	23100	1.30	20230825	36600	-36.07	20230306	22500	4.00	20221013	2.05	Y	089980	500	79 억		506831	N	N	5123	N	00	N
41	20230825	090659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23250	-350	5	-1.48	124885150	5387	7.31	23200	23300	23100	30650	16550	23600	23178.78	3.17	0	1229	24200	23900	23700	23400	23200	23800	23300	80	7050	500	16990	50	1	15989037	3717	50.11	1.96	12	0.03	464.00	11845.00	36600	20230306	-36.48	22500	20221013	3.33	36600	-36.48	20230306	23100	0.65	20230825	36600	-36.48	20230306	22500	3.33	20221013	2.05	Y	089980	500	79 억		506831	N	N	5123	N	00	N
42	20230824	160655	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23600	50	2	0.21	1744254000	73489	119.84	23650	24000	23500	30600	16500	23550	23734.90	3.01	0	27342	24016	23782	23566	23332	23116	23675	23225	80	7050	500	16950	50	1	15989037	3773	50.86	1.99	12	0.46	464.00	11845.00	36600	20230306	-35.52	22500	20221013	4.89	36600	-35.52	20230306	23300	1.29	20230817	36600	-35.52	20230306	22500	4.89	20221013	2.03	Y	089980	500	79 억		481820	N	N	5123	N	00	N
43	20230824	150654	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23650	100	2	0.42	1570966850	66138	107.85	23650	24000	23550	30600	16500	23550	23752.86	3.01	0	25869	24016	23782	23566	23332	23116	23675	23225	80	7050	500	16950	50	1	15989037	3781	50.97	2.00	12	0.41	464.00	11845.00	36600	20230306	-35.38	22500	20221013	5.11	36600	-35.38	20230306	23300	1.50	20230817	36600	-35.38	20230306	22500	5.11	20221013	2.03	Y	089980	500	79 억		481820	N	N	4182	N	00	N
44	20230824	140655	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23750	200	2	0.85	1047380550	44018	71.78	23650	24000	23600	30600	16500	23550	23794.37	3.01	0	17551	24016	23782	23566	23332	23116	23675	23225	80	7050	500	16950	50	1	15989037	3797	51.19	2.01	12	0.28	464.00	11845.00	36600	20230306	-35.11	22500	20221013	5.56	36600	-35.11	20230306	23300	1.93	20230817	36600	-35.11	20230306	22500	5.56	20221013	2.03	Y	089980	500	79 억		481820	N	N	4182	N	00	N
45	20230824	130659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23800	250	2	1.06	829684200	34876	56.87	23650	24000	23600	30600	16500	23550	23789.55	3.01	0	14282	24016	23782	23566	23332	23116	23675	23225	80	7050	500	16950	50	1	15989037	3805	51.29	2.01	12	0.22	464.00	11845.00	36600	20230306	-34.97	22500	20221013	5.78	36600	-34.97	20230306	23300	2.15	20230817	36600	-34.97	20230306	22500	5.78	20221013	2.03	Y	089980	500	79 억		481820	N	N	4182	N	00	N
46	20230824	120659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23700	150	2	0.64	701273500	29467	48.05	23650	24000	23600	30600	16500	23550	23798.61	3.01	0	11803	24016	23782	23566	23332	23116	23675	23225	80	7050	500	16950	50	1	15989037	3789	51.08	2.00	12	0.18	464.00	11845.00	36600	20230306	-35.25	22500	20221013	5.33	36600	-35.25	20230306	23300	1.72	20230817	36600	-35.25	20230306	22500	5.33	20221013	2.03	Y	089980	500	79 억		481820	N	N	4182	N	00	N
47	20230824	110657	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23750	200	2	0.85	557520700	23420	38.19	23650	24000	23600	30600	16500	23550	23805.32	3.01	0	10193	24016	23782	23566	23332	23116	23675	23225	80	7050	500	16950	50	1	15989037	3797	51.19	2.01	12	0.15	464.00	11845.00	36600	20230306	-35.11	22500	20221013	5.56	36600	-35.11	20230306	23300	1.93	20230817	36600	-35.11	20230306	22500	5.56	20221013	2.03	Y	089980	500	79 억		481820	N	N	4182	N	00	N
48	20230824	100654	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23750	200	2	0.85	405937450	17022	27.76	23650	24000	23650	30600	16500	23550	23847.81	3.01	0	7345	24016	23782	23566	23332	23116	23675	23225	80	7050	500	16950	50	1	15989037	3797	51.19	2.01	12	0.11	464.00	11845.00	36600	20230306	-35.11	22500	20221013	5.56	36600	-35.11	20230306	23300	1.93	20230817	36600	-35.11	20230306	22500	5.56	20221013	2.03	Y	089980	500	79 억		481820	N	N	4182	N	00	N
49	20230824	090656	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23800	250	2	1.06	106191450	4458	7.27	23650	23950	23650	30600	16500	23550	23820.42	3.01	0	2805	24016	23782	23566	23332	23116	23675	23225	80	7050	500	16950	50	1	15989037	3805	51.29	2.01	12	0.03	464.00	11845.00	36600	20230306	-34.97	22500	20221013	5.78	36600	-34.97	20230306	23300	2.15	20230817	36600	-34.97	20230306	22500	5.78	20221013	2.03	Y	089980	500	79 억		481820	N	N	4182	N	00	N
50	20230823	160653	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23550	-250	5	-1.05	1433232200	61031	104.65	23600	23800	23350	30900	16700	23800	23483.65	2.91	0	836	24766	24282	23916	23432	23066	24100	23250	80	7100	500	17130	50	1	15989037	3765	50.75	1.99	12	0.38	464.00	11845.00	36600	20230306	-35.66	22500	20221013	4.67	36600	-35.66	20230306	23300	1.07	20230817	36600	-35.66	20230306	22500	4.67	20221013	2.04	Y	089980	500	79 억		464881	N	N	4182	N	00	N
51	20230823	150653	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23500	-300	5	-1.26	1393520850	59344	101.76	23600	23800	23350	30900	16700	23800	23482.08	2.91	0	310	24766	24282	23916	23432	23066	24100	23250	80	7100	500	17130	50	1	15989037	3757	50.65	1.98	12	0.37	464.00	11845.00	36600	20230306	-35.79	22500	20221013	4.44	36600	-35.79	20230306	23300	0.86	20230817	36600	-35.79	20230306	22500	4.44	20221013	2.04	Y	089980	500	79 억		464881	N	N	9488	N	00	N
52	20230823	140657	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23500	-300	5	-1.26	1290198300	54952	94.23	23600	23800	23350	30900	16700	23800	23478.64	2.91	0	-1506	24766	24282	23916	23432	23066	24100	23250	80	7100	500	17130	50	1	15989037	3757	50.65	1.98	12	0.34	464.00	11845.00	36600	20230306	-35.79	22500	20221013	4.44	36600	-35.79	20230306	23300	0.86	20230817	36600	-35.79	20230306	22500	4.44	20221013	2.04	Y	089980	500	79 억		464881	N	N	9488	N	00	N
53	20230823	130653	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23450	-350	5	-1.47	1087406200	46303	79.40	23600	23800	23350	30900	16700	23800	23484.57	2.91	0	-358	24766	24282	23916	23432	23066	24100	23250	80	7100	500	17130	50	1	15989037	3749	50.54	1.98	12	0.29	464.00	11845.00	36600	20230306	-35.93	22500	20221013	4.22	36600	-35.93	20230306	23300	0.64	20230817	36600	-35.93	20230306	22500	4.22	20221013	2.04	Y	089980	500	79 억		464881	N	N	9488	N	00	N
54	20230823	120658	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23550	-250	5	-1.05	921391200	39241	67.29	23600	23800	23350	30900	16700	23800	23480.32	2.91	0	-429	24766	24282	23916	23432	23066	24100	23250	80	7100	500	17130	50	1	15989037	3765	50.75	1.99	12	0.25	464.00	11845.00	36600	20230306	-35.66	22500	20221013	4.67	36600	-35.66	20230306	23300	1.07	20230817	36600	-35.66	20230306	22500	4.67	20221013	2.04	Y	089980	500	79 억		464881	N	N	9488	N	00	N
55	20230823	110654	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23500	-300	5	-1.26	717616750	30594	52.46	23600	23800	23350	30900	16700	23800	23456.13	2.91	0	-2544	24766	24282	23916	23432	23066	24100	23250	80	7100	500	17130	50	1	15989037	3757	50.65	1.98	12	0.19	464.00	11845.00	36600	20230306	-35.79	22500	20221013	4.44	36600	-35.79	20230306	23300	0.86	20230817	36600	-35.79	20230306	22500	4.44	20221013	2.04	Y	089980	500	79 억		464881	N	N	9488	N	00	N
56	20230823	100653	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23350	-450	5	-1.89	429751950	18321	31.42	23600	23800	23350	30900	16700	23800	23456.80	2.91	0	-5245	24766	24282	23916	23432	23066	24100	23250	80	7100	500	17130	50	1	15989037	3733	50.32	1.97	12	0.11	464.00	11845.00	36600	20230306	-36.20	22500	20221013	3.78	36600	-36.20	20230306	23300	0.21	20230817	36600	-36.20	20230306	22500	3.78	20221013	2.04	Y	089980	500	79 억		464881	N	N	9488	N	00	N
57	20230823	090700	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23400	-400	5	-1.68	128081450	5444	9.33	23600	23800	23400	30900	16700	23800	23527.08	2.91	0	-3182	24766	24282	23916	23432	23066	24100	23250	80	7100	500	17130	50	1	15989037	3741	50.43	1.98	12	0.03	464.00	11845.00	36600	20230306	-36.07	22500	20221013	4.00	36600	-36.07	20230306	23300	0.43	20230817	36600	-36.07	20230306	22500	4.00	20221013	2.04	Y	089980	500	79 억		464881	N	N	9488	N	00	N
58	20230822	160650	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23800	-450	5	-1.86	1384043350	58022	130.31	24250	24400	23550	31500	17000	24250	23853.80	2.84	0	-1092	24883	24566	24283	23966	23683	24725	24125	80	7250	500	17460	50	1	15989037	3805	51.29	2.01	12	0.36	464.00	11845.00	36600	20230306	-34.97	22500	20221013	5.78	36600	-34.97	20230306	23300	2.15	20230817	36600	-34.97	20230306	22500	5.78	20221013	2.06	Y	089980	500	79 억		454541	N	N	9488	N	00	N
59	20230822	150651	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23750	-500	5	-2.06	1311024550	54949	123.41	24250	24400	23550	31500	17000	24250	23858.93	2.84	0	-1196	24883	24566	24283	23966	23683	24725	24125	80	7250	500	17460	50	1	15989037	3797	51.19	2.01	12	0.34	464.00	11845.00	36600	20230306	-35.11	22500	20221013	5.56	36600	-35.11	20230306	23300	1.93	20230817	36600	-35.11	20230306	22500	5.56	20221013	2.06	Y	089980	500	79 억		454541	N	N	4190	N	00	N
60	20230822	140654	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23900	-350	5	-1.44	1185237800	49665	111.54	24250	24400	23550	31500	17000	24250	23864.65	2.84	0	-1158	24883	24566	24283	23966	23683	24725	24125	80	7250	500	17460	50	1	15989037	3821	51.51	2.02	12	0.31	464.00	11845.00	36600	20230306	-34.70	22500	20221013	6.22	36600	-34.70	20230306	23300	2.58	20230817	36600	-34.70	20230306	22500	6.22	20221013	2.06	Y	089980	500	79 억		454541	N	N	4190	N	00	N
61	20230822	130649	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23900	-350	5	-1.44	1070320550	44855	100.74	24250	24400	23550	31500	17000	24250	23861.79	2.84	0	-1676	24883	24566	24283	23966	23683	24725	24125	80	7250	500	17460	50	1	15989037	3821	51.51	2.02	12	0.28	464.00	11845.00	36600	20230306	-34.70	22500	20221013	6.22	36600	-34.70	20230306	23300	2.58	20230817	36600	-34.70	20230306	22500	6.22	20221013	2.06	Y	089980	500	79 억		454541	N	N	4190	N	00	N
62	20230822	120640	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23900	-350	5	-1.44	931314300	39060	87.73	24250	24400	23550	31500	17000	24250	23843.17	2.84	0	-2754	24883	24566	24283	23966	23683	24725	24125	80	7250	500	17460	50	1	15989037	3821	51.51	2.02	12	0.24	464.00	11845.00	36600	20230306	-34.70	22500	20221013	6.22	36600	-34.70	20230306	23300	2.58	20230817	36600	-34.70	20230306	22500	6.22	20221013	2.06	Y	089980	500	79 억		454541	N	N	4190	N	00	N
63	20230822	110649	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23850	-400	5	-1.65	833964000	34982	78.57	24250	24400	23550	31500	17000	24250	23839.80	2.84	0	-2930	24883	24566	24283	23966	23683	24725	24125	80	7250	500	17460	50	1	15989037	3813	51.40	2.01	12	0.22	464.00	11845.00	36600	20230306	-34.84	22500	20221013	6.00	36600	-34.84	20230306	23300	2.36	20230817	36600	-34.84	20230306	22500	6.00	20221013	2.06	Y	089980	500	79 억		454541	N	N	4190	N	00	N
64	20230822	100644	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23750	-500	5	-2.06	584127050	24482	54.98	24250	24400	23550	31500	17000	24250	23859.45	2.84	0	-951	24883	24566	24283	23966	23683	24725	24125	80	7250	500	17460	50	1	15989037	3797	51.19	2.01	12	0.15	464.00	11845.00	36600	20230306	-35.11	22500	20221013	5.56	36600	-35.11	20230306	23300	1.93	20230817	36600	-35.11	20230306	22500	5.56	20221013	2.06	Y	089980	500	79 억		454541	N	N	4190	N	00	N
65	20230822	090649	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24100	-150	5	-0.62	98585600	4072	9.15	24250	24400	24100	31500	17000	24250	24210.61	2.84	0	-461	24883	24566	24283	23966	23683	24725	24125	80	7250	500	17460	50	1	15989037	3853	51.94	2.03	12	0.03	464.00	11845.00	36600	20230306	-34.15	22500	20221013	7.11	36600	-34.15	20230306	23300	3.43	20230817	36600	-34.15	20230306	22500	7.11	20221013	2.06	Y	089980	500	79 억		454541	N	N	4190	N	00	N
66	20230821	160645	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24250	300	2	1.25	1080021650	44382	79.61	24000	24600	24000	31100	16800	23950	24335.27	2.80	0	8404	24983	24466	23883	23366	22783	24725	23625	80	7150	500	17240	50	1	15989037	3877	52.26	2.05	12	0.28	464.00	11845.00	36600	20230306	-33.74	22500	20221013	7.78	36600	-33.74	20230306	23300	4.08	20230817	36600	-33.74	20230306	22500	7.78	20221013	2.08	Y	089980	500	79 억		447159	N	N	4190	N	00	N
67	20230821	150652	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24150	200	2	0.84	1040990050	42772	76.72	24000	24600	24000	31100	16800	23950	24338.12	2.80	0	8289	24983	24466	23883	23366	22783	24725	23625	80	7150	500	17240	50	1	15989037	3861	52.05	2.04	12	0.27	464.00	11845.00	36600	20230306	-34.02	22500	20221013	7.33	36600	-34.02	20230306	23300	3.65	20230817	36600	-34.02	20230306	22500	7.33	20221013	2.08	Y	089980	500	79 억		447159	N	N	6380	N	00	N
68	20230821	140648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24300	350	2	1.46	914074950	37538	67.33	24000	24600	24000	31100	16800	23950	24350.66	2.80	0	7259	24983	24466	23883	23366	22783	24725	23625	80	7150	500	17240	50	1	15989037	3885	52.37	2.05	12	0.23	464.00	11845.00	36600	20230306	-33.61	22500	20221013	8.00	36600	-33.61	20230306	23300	4.29	20230817	36600	-33.61	20230306	22500	8.00	20221013	2.08	Y	089980	500	79 억		447159	N	N	6380	N	00	N
69	20230821	130654	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24250	300	2	1.25	778424300	31954	57.32	24000	24600	24000	31100	16800	23950	24360.78	2.80	0	6512	24983	24466	23883	23366	22783	24725	23625	80	7150	500	17240	50	1	15989037	3877	52.26	2.05	12	0.20	464.00	11845.00	36600	20230306	-33.74	22500	20221013	7.78	36600	-33.74	20230306	23300	4.08	20230817	36600	-33.74	20230306	22500	7.78	20221013	2.08	Y	089980	500	79 억		447159	N	N	6380	N	00	N
70	20230821	120651	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24250	300	2	1.25	681248450	27951	50.14	24000	24600	24000	31100	16800	23950	24372.95	2.80	0	4795	24983	24466	23883	23366	22783	24725	23625	80	7150	500	17240	50	1	15989037	3877	52.26	2.05	12	0.17	464.00	11845.00	36600	20230306	-33.74	22500	20221013	7.78	36600	-33.74	20230306	23300	4.08	20230817	36600	-33.74	20230306	22500	7.78	20221013	2.08	Y	089980	500	79 억		447159	N	N	6380	N	00	N
71	20230821	110647	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24400	450	2	1.88	573334550	23519	42.19	24000	24600	24000	31100	16800	23950	24377.51	2.80	0	3886	24983	24466	23883	23366	22783	24725	23625	80	7150	500	17240	50	1	15989037	3901	52.59	2.06	12	0.15	464.00	11845.00	36600	20230306	-33.33	22500	20221013	8.44	36600	-33.33	20230306	23300	4.72	20230817	36600	-33.33	20230306	22500	8.44	20221013	2.08	Y	089980	500	79 억		447159	N	N	6380	N	00	N
72	20230821	100647	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24500	550	2	2.30	378088450	15517	27.83	24000	24600	24000	31100	16800	23950	24366.08	2.80	0	3062	24983	24466	23883	23366	22783	24725	23625	80	7150	500	17240	50	1	15989037	3917	52.80	2.07	12	0.10	464.00	11845.00	36600	20230306	-33.06	22500	20221013	8.89	36600	-33.06	20230306	23300	5.15	20230817	36600	-33.06	20230306	22500	8.89	20221013	2.08	Y	089980	500	79 억		447159	N	N	6380	N	00	N
73	20230821	090654	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24250	300	2	1.25	69336550	2857	5.12	24000	24450	24000	31100	16800	23950	24269.01	2.80	0	-293	24983	24466	23883	23366	22783	24725	23625	80	7150	500	17240	50	1	15989037	3877	52.26	2.05	12	0.02	464.00	11845.00	36600	20230306	-33.74	22500	20221013	7.78	36600	-33.74	20230306	23300	4.08	20230817	36600	-33.74	20230306	22500	7.78	20221013	2.08	Y	089980	500	79 억		447159	N	N	6380	N	00	N
74	20230818	160648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23950	0	3	0.00	1325573750	55698	79.51	23600	24400	23300	31100	16800	23950	23798.24	2.85	0	-1712	24583	24266	23783	23466	22983	24425	23625	80	7150	500	17240	50	1	15989037	3829	51.62	2.02	12	0.35	464.00	11845.00	36600	20230306	-34.56	22500	20221013	6.44	36600	-34.56	20230306	23300	2.79	20230818	36600	-34.56	20230306	22500	6.44	20221013	2.18	Y	089980	500	79 억		454941	N	N	6380	N	00	N
75	20230818	150640	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23950	0	3	0.00	1250322200	52554	75.02	23600	24400	23300	31100	16800	23950	23791.19	2.85	0	-1230	24583	24266	23783	23466	22983	24425	23625	80	7150	500	17240	50	1	15989037	3829	51.62	2.02	12	0.33	464.00	11845.00	36600	20230306	-34.56	22500	20221013	6.44	36600	-34.56	20230306	23300	2.79	20230818	36600	-34.56	20230306	22500	6.44	20221013	2.18	Y	089980	500	79 억		454941	N	N	3865	N	00	N
76	20230818	140646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23850	-100	5	-0.42	1150285950	48357	69.03	23600	24400	23300	31100	16800	23950	23787.37	2.85	0	-1001	24583	24266	23783	23466	22983	24425	23625	80	7150	500	17240	50	1	15989037	3813	51.40	2.01	12	0.30	464.00	11845.00	36600	20230306	-34.84	22500	20221013	6.00	36600	-34.84	20230306	23300	2.36	20230818	36600	-34.84	20230306	22500	6.00	20221013	2.18	Y	089980	500	79 억		454941	N	N	3865	N	00	N
77	20230818	130641	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23950	0	3	0.00	1021409000	42963	61.33	23600	24400	23300	31100	16800	23950	23774.15	2.85	0	-786	24583	24266	23783	23466	22983	24425	23625	80	7150	500	17240	50	1	15989037	3829	51.62	2.02	12	0.27	464.00	11845.00	36600	20230306	-34.56	22500	20221013	6.44	36600	-34.56	20230306	23300	2.79	20230818	36600	-34.56	20230306	22500	6.44	20221013	2.18	Y	089980	500	79 억		454941	N	N	3865	N	00	N
78	20230818	120652	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24050	100	2	0.42	762499200	32172	45.93	23600	24400	23300	31100	16800	23950	23700.71	2.85	0	3388	24583	24266	23783	23466	22983	24425	23625	80	7150	500	17240	50	1	15989037	3845	51.83	2.03	12	0.20	464.00	11845.00	36600	20230306	-34.29	22500	20221013	6.89	36600	-34.29	20230306	23300	3.22	20230818	36600	-34.29	20230306	22500	6.89	20221013	2.18	Y	089980	500	79 억		454941	N	N	3865	N	00	N
79	20230818	110645	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24250	300	2	1.25	620275600	26294	37.54	23600	24300	23300	31100	16800	23950	23590.01	2.85	0	3587	24583	24266	23783	23466	22983	24425	23625	80	7150	500	17240	50	1	15989037	3877	52.26	2.05	12	0.16	464.00	11845.00	36600	20230306	-33.74	22500	20221013	7.78	36600	-33.74	20230306	23300	4.08	20230818	36600	-33.74	20230306	22500	7.78	20221013	2.18	Y	089980	500	79 억		454941	N	N	3865	N	00	N
80	20230818	100646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23650	-300	5	-1.25	399736600	17066	24.36	23600	23800	23300	31100	16800	23950	23422.98	2.85	0	561	24583	24266	23783	23466	22983	24425	23625	80	7150	500	17240	50	1	15989037	3781	50.97	2.00	12	0.11	464.00	11845.00	36600	20230306	-35.38	22500	20221013	5.11	36600	-35.38	20230306	23300	1.50	20230818	36600	-35.38	20230306	22500	5.11	20221013	2.18	Y	089980	500	79 억		454941	N	N	3865	N	00	N
81	20230818	090648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23350	-600	5	-2.51	83142200	3550	5.07	23600	23600	23300	31100	16800	23950	23420.34	2.85	0	-742	24583	24266	23783	23466	22983	24425	23625	80	7150	500	17240	50	1	15989037	3733	50.32	1.97	12	0.02	464.00	11845.00	36600	20230306	-36.20	22500	20221013	3.78	36600	-36.20	20230306	23300	0.21	20230818	36600	-36.20	20230306	22500	3.78	20221013	2.18	Y	089980	500	79 억		454941	N	N	3865	N	00	N
82	20230817	160646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23950	100	2	0.42	1663397300	70034	62.54	23500	24100	23300	31000	16700	23850	23751.22	2.84	0	5082	24950	24400	24100	23550	23250	24250	23400	80	7150	500	17170	50	1	15989037	3829	51.62	2.02	12	0.44	464.00	11845.00	36600	20230306	-34.56	22500	20221013	6.44	36600	-34.56	20230306	23300	2.79	20230817	36600	-34.56	20230306	22500	6.44	20221013	2.19	Y	089980	500	79 억		454000	N	N	3865	N	00	N
83	20230817	150652	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	150	2	0.63	1635543900	68872	61.50	23500	24100	23300	31000	16700	23850	23747.59	2.84	0	4999	24950	24400	24100	23550	23250	24250	23400	80	7150	500	17170	50	1	15989037	3837	51.72	2.03	12	0.43	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23300	3.00	20230817	36600	-34.43	20230306	22500	6.67	20221013	2.19	Y	089980	500	79 억		454000	N	N	5592	N	00	N
84	20230817	140645	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	150	2	0.63	1481533200	62440	55.76	23500	24100	23300	31000	16700	23850	23727.31	2.84	0	3207	24950	24400	24100	23550	23250	24250	23400	80	7150	500	17170	50	1	15989037	3837	51.72	2.03	12	0.39	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23300	3.00	20230817	36600	-34.43	20230306	22500	6.67	20221013	2.19	Y	089980	500	79 억		454000	N	N	5592	N	00	N
85	20230817	130643	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	150	2	0.63	1314006250	55453	49.52	23500	24100	23300	31000	16700	23850	23695.85	2.84	0	2958	24950	24400	24100	23550	23250	24250	23400	80	7150	500	17170	50	1	15989037	3837	51.72	2.03	12	0.35	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23300	3.00	20230817	36600	-34.43	20230306	22500	6.67	20221013	2.19	Y	089980	500	79 억		454000	N	N	5592	N	00	N
86	20230817	120646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	150	2	0.63	1069604850	45229	40.39	23500	24100	23300	31000	16700	23850	23648.65	2.84	0	617	24950	24400	24100	23550	23250	24250	23400	80	7150	500	17170	50	1	15989037	3837	51.72	2.03	12	0.28	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23300	3.00	20230817	36600	-34.43	20230306	22500	6.67	20221013	2.19	Y	089980	500	79 억		454000	N	N	5592	N	00	N
87	20230817	110645	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23800	-50	5	-0.21	840914100	35646	31.83	23500	23900	23300	31000	16700	23850	23590.69	2.84	0	-1538	24950	24400	24100	23550	23250	24250	23400	80	7150	500	17170	50	1	15989037	3805	51.29	2.01	12	0.22	464.00	11845.00	36600	20230306	-34.97	22500	20221013	5.78	36600	-34.97	20230306	23300	2.15	20230817	36600	-34.97	20230306	22500	5.78	20221013	2.19	Y	089980	500	79 억		454000	N	N	5592	N	00	N
88	20230817	100643	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23850	0	3	0.00	641430450	27256	24.34	23500	23900	23300	31000	16700	23850	23533.54	2.84	0	-1855	24950	24400	24100	23550	23250	24250	23400	80	7150	500	17170	50	1	15989037	3813	51.40	2.01	12	0.17	464.00	11845.00	36600	20230306	-34.84	22500	20221013	6.00	36600	-34.84	20230306	23300	2.36	20230817	36600	-34.84	20230306	22500	6.00	20221013	2.19	Y	089980	500	79 억		454000	N	N	5592	N	00	N
89	20230817	090641	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23500	-350	5	-1.47	139004050	5905	5.27	23500	23750	23450	31000	16700	23850	23540.01	2.84	0	-517	24950	24400	24100	23550	23250	24250	23400	80	7150	500	17170	50	1	15989037	3757	50.65	1.98	12	0.04	464.00	11845.00	36600	20230306	-35.79	22500	20221013	4.44	36600	-35.79	20230306	23450	0.21	20230817	36600	-35.79	20230306	22500	4.44	20221013	2.19	Y	089980	500	79 억		454000	N	N	5592	N	00	N
90	20230816	160645	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23850	-1100	5	-4.41	2687233050	111665	166.37	24650	24650	23800	32400	17500	24950	24065.36	2.93	0	-21351	25850	25400	25000	24550	24150	25200	24350	80	7450	500	17960	50	1	15989037	3813	51.40	2.01	12	0.70	464.00	11845.00	36600	20230306	-34.84	22500	20221013	6.00	36600	-34.84	20230306	23800	0.21	20230816	36600	-34.84	20230306	22500	6.00	20221013	2.22	Y	089980	500	79 억		467740	N	N	5592	N	00	N
91	20230816	150646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23850	-1100	5	-4.41	2526340000	104919	156.32	24650	24650	23800	32400	17500	24950	24078.96	2.93	0	-21150	25850	25400	25000	24550	24150	25200	24350	80	7450	500	17960	50	1	15989037	3813	51.40	2.01	12	0.66	464.00	11845.00	36600	20230306	-34.84	22500	20221013	6.00	36600	-34.84	20230306	23800	0.21	20230816	36600	-34.84	20230306	22500	6.00	20221013	2.22	Y	089980	500	79 억		467740	N	N	5626	N	00	N
92	20230816	140644	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23900	-1050	5	-4.21	2138249100	88669	132.11	24650	24650	23850	32400	17500	24950	24114.96	2.93	0	-19124	25850	25400	25000	24550	24150	25200	24350	80	7450	500	17960	50	1	15989037	3821	51.51	2.02	12	0.55	464.00	11845.00	36600	20230306	-34.70	22500	20221013	6.22	36600	-34.70	20230306	23850	0.21	20230816	36600	-34.70	20230306	22500	6.22	20221013	2.22	Y	089980	500	79 억		467740	N	N	5626	N	00	N
93	20230816	130642	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24050	-900	5	-3.61	1795417250	74352	110.77	24650	24650	23850	32400	17500	24950	24147.53	2.93	0	-16614	25850	25400	25000	24550	24150	25200	24350	80	7450	500	17960	50	1	15989037	3845	51.83	2.03	12	0.47	464.00	11845.00	36600	20230306	-34.29	22500	20221013	6.89	36600	-34.29	20230306	23850	0.84	20230816	36600	-34.29	20230306	22500	6.89	20221013	2.22	Y	089980	500	79 억		467740	N	N	5626	N	00	N
94	20230816	120651	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	-950	5	-3.81	1634811500	67667	100.81	24650	24650	23850	32400	17500	24950	24159.66	2.93	0	-17243	25850	25400	25000	24550	24150	25200	24350	80	7450	500	17960	50	1	15989037	3837	51.72	2.03	12	0.42	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23850	0.63	20230816	36600	-34.43	20230306	22500	6.67	20221013	2.22	Y	089980	500	79 억		467740	N	N	5626	N	00	N
95	20230816	110648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24200	-750	5	-3.01	1389323500	57468	85.62	24650	24650	23850	32400	17500	24950	24175.60	2.93	0	-17335	25850	25400	25000	24550	24150	25200	24350	80	7450	500	17960	50	1	15989037	3869	52.16	2.04	12	0.36	464.00	11845.00	36600	20230306	-33.88	22500	20221013	7.56	36600	-33.88	20230306	23850	1.47	20230816	36600	-33.88	20230306	22500	7.56	20221013	2.22	Y	089980	500	79 억		467740	N	N	5626	N	00	N
96	20230816	100646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	-950	5	-3.81	1103753900	45623	67.97	24650	24650	23850	32400	17500	24950	24192.93	2.93	0	-17817	25850	25400	25000	24550	24150	25200	24350	80	7450	500	17960	50	1	15989037	3837	51.72	2.03	12	0.29	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23850	0.63	20230816	36600	-34.43	20230306	22500	6.67	20221013	2.22	Y	089980	500	79 억		467740	N	N	5626	N	00	N
97	20230816	090643	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24650	-300	5	-1.20	91750550	3735	5.56	24650	24650	24500	32400	17500	24950	24565.07	2.93	0	-829	25850	25400	25000	24550	24150	25200	24350	80	7450	500	17960	50	1	15989037	3941	53.12	2.08	12	0.02	464.00	11845.00	36600	20230306	-32.65	22500	20221013	9.56	36600	-32.65	20230306	24000	2.71	20230726	36600	-32.65	20230306	22500	9.56	20221013	2.22	Y	089980	500	79 억		467740	N	N	5626	N	00	N
98	20230814	160637	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24950	-250	5	-0.99	1664705100	66948	122.86	25400	25450	24600	32750	17650	25200	24865.38	2.96	0	2953	25733	25466	25183	24916	24633	25600	25050	80	7550	500	18140	50	1	15989037	3989	53.77	2.11	12	0.42	464.00	11845.00	36600	20230306	-31.83	22500	20221013	10.89	36600	-31.83	20230306	24000	3.96	20230726	36600	-31.83	20230306	22500	10.89	20221013	2.27	Y	089980	500	79 억		473151	N	N	5626	N	00	N
99	20230814	150635	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24900	-300	5	-1.19	1600456000	64372	118.13	25400	25450	24600	32750	17650	25200	24862.35	2.96	0	2338	25733	25466	25183	24916	24633	25600	25050	80	7550	500	18140	50	1	15989037	3981	53.66	2.10	12	0.40	464.00	11845.00	36600	20230306	-31.97	22500	20221013	10.67	36600	-31.97	20230306	24000	3.75	20230726	36600	-31.97	20230306	22500	10.67	20221013	2.27	Y	089980	500	79 억		473151	N	N	4185	N	00	N
100	20230814	140636	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24650	-550	5	-2.18	1407564350	56614	103.90	25400	25450	24600	32750	17650	25200	24862.18	2.96	0	687	25733	25466	25183	24916	24633	25600	25050	80	7550	500	18140	50	1	15989037	3941	53.12	2.08	12	0.35	464.00	11845.00	36600	20230306	-32.65	22500	20221013	9.56	36600	-32.65	20230306	24000	2.71	20230726	36600	-32.65	20230306	22500	9.56	20221013	2.27	Y	089980	500	79 억		473151	N	N	4185	N	00	N
101	20230814	130631	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24750	-450	5	-1.79	1017397550	40790	74.86	25400	25450	24700	32750	17650	25200	24942.01	2.96	0	-4249	25733	25466	25183	24916	24633	25600	25050	80	7550	500	18140	50	1	15989037	3957	53.34	2.09	12	0.26	464.00	11845.00	36600	20230306	-32.38	22500	20221013	10.00	36600	-32.38	20230306	24000	3.12	20230726	36600	-32.38	20230306	22500	10.00	20221013	2.27	Y	089980	500	79 억		473151	N	N	4185	N	00	N
102	20230814	120634	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24700	-500	5	-1.98	914280750	36621	67.21	25400	25450	24700	32750	17650	25200	24965.70	2.96	0	-4486	25733	25466	25183	24916	24633	25600	25050	80	7550	500	18140	50	1	15989037	3949	53.23	2.09	12	0.23	464.00	11845.00	36600	20230306	-32.51	22500	20221013	9.78	36600	-32.51	20230306	24000	2.92	20230726	36600	-32.51	20230306	22500	9.78	20221013	2.27	Y	089980	500	79 억		473151	N	N	4185	N	00	N
103	20230814	110631	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24700	-500	5	-1.98	655568300	26210	48.10	25400	25450	24700	32750	17650	25200	25011.79	2.96	0	-426	25733	25466	25183	24916	24633	25600	25050	80	7550	500	18140	50	1	15989037	3949	53.23	2.09	12	0.16	464.00	11845.00	36600	20230306	-32.51	22500	20221013	9.78	36600	-32.51	20230306	24000	2.92	20230726	36600	-32.51	20230306	22500	9.78	20221013	2.27	Y	089980	500	79 억		473151	N	N	4185	N	00	N
104	20230814	100632	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24950	-250	5	-0.99	365453250	14552	26.71	25400	25450	24900	32750	17650	25200	25113.31	2.96	0	-495	25733	25466	25183	24916	24633	25600	25050	80	7550	500	18140	50	1	15989037	3989	53.77	2.11	12	0.09	464.00	11845.00	36600	20230306	-31.83	22500	20221013	10.89	36600	-31.83	20230306	24000	3.96	20230726	36600	-31.83	20230306	22500	10.89	20221013	2.27	Y	089980	500	79 억		473151	N	N	4185	N	00	N
105	20230814	090631	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25200	0	3	0.00	66681350	2647	4.86	25400	25400	25100	32750	17650	25200	25191.12	2.96	0	-273	25733	25466	25183	24916	24633	25600	25050	80	7550	500	18140	50	1	15989037	4029	54.31	2.13	12	0.02	464.00	11845.00	36600	20230306	-31.15	22500	20221013	12.00	36600	-31.15	20230306	24000	5.00	20230726	36600	-31.15	20230306	22500	12.00	20221013	2.27	Y	089980	500	79 억		473151	N	N	4185	N	00	N
106	20230811	160632	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25200	150	2	0.60	1346572050	53412	94.88	25050	25450	24900	32550	17550	25050	25211.08	2.92	0	7089	25650	25350	24900	24600	24150	25500	24750	80	7500	500	18030	50	1	15989037	4029	54.31	2.13	12	0.33	464.00	11845.00	36600	20230306	-31.15	22500	20221013	12.00	36600	-31.15	20230306	24000	5.00	20230726	36600	-31.15	20230306	22500	12.00	20221013	2.25	Y	089980	500	79 억		466633	N	N	4185	N	00	N
107	20230811	150627	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25050	0	3	0.00	1204668700	47746	84.82	25050	25450	24900	32550	17550	25050	25230.83	2.92	0	7011	25650	25350	24900	24600	24150	25500	24750	80	7500	500	18030	50	1	15989037	4005	53.99	2.11	12	0.30	464.00	11845.00	36600	20230306	-31.56	22500	20221013	11.33	36600	-31.56	20230306	24000	4.38	20230726	36600	-31.56	20230306	22500	11.33	20221013	2.25	Y	089980	500	79 억		466633	N	N	4473	N	00	N
108	20230811	140628	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25150	100	2	0.40	987178400	39078	69.42	25050	25450	24900	32550	17550	25050	25261.82	2.92	0	5780	25650	25350	24900	24600	24150	25500	24750	80	7500	500	18030	50	1	15989037	4021	54.20	2.12	12	0.24	464.00	11845.00	36600	20230306	-31.28	22500	20221013	11.78	36600	-31.28	20230306	24000	4.79	20230726	36600	-31.28	20230306	22500	11.78	20221013	2.25	Y	089980	500	79 억		466633	N	N	4473	N	00	N
109	20230811	130625	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25250	200	2	0.80	849096300	33588	59.67	25050	25450	24900	32550	17550	25050	25279.85	2.92	0	5585	25650	25350	24900	24600	24150	25500	24750	80	7500	500	18030	50	1	15989037	4037	54.42	2.13	12	0.21	464.00	11845.00	36600	20230306	-31.01	22500	20221013	12.22	36600	-31.01	20230306	24000	5.21	20230726	36600	-31.01	20230306	22500	12.22	20221013	2.25	Y	089980	500	79 억		466633	N	N	4473	N	00	N
110	20230811	120622	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25250	200	2	0.80	774024600	30617	54.39	25050	25450	24900	32550	17550	25050	25280.98	2.92	0	4876	25650	25350	24900	24600	24150	25500	24750	80	7500	500	18030	50	1	15989037	4037	54.42	2.13	12	0.19	464.00	11845.00	36600	20230306	-31.01	22500	20221013	12.22	36600	-31.01	20230306	24000	5.21	20230726	36600	-31.01	20230306	22500	12.22	20221013	2.25	Y	089980	500	79 억		466633	N	N	4473	N	00	N
111	20230811	110621	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25250	200	2	0.80	683577100	27032	48.02	25050	25450	24900	32550	17550	25050	25287.82	2.92	0	4686	25650	25350	24900	24600	24150	25500	24750	80	7500	500	18030	50	1	15989037	4037	54.42	2.13	12	0.17	464.00	11845.00	36600	20230306	-31.01	22500	20221013	12.22	36600	-31.01	20230306	24000	5.21	20230726	36600	-31.01	20230306	22500	12.22	20221013	2.25	Y	089980	500	79 억		466633	N	N	4473	N	00	N
112	20230811	100619	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25400	350	2	1.40	503308650	19905	35.36	25050	25450	24900	32550	17550	25050	25285.70	2.92	0	5333	25650	25350	24900	24600	24150	25500	24750	80	7500	500	18030	50	1	15989037	4061	54.74	2.14	12	0.12	464.00	11845.00	36600	20230306	-30.60	22500	20221013	12.89	36600	-30.60	20230306	24000	5.83	20230726	36600	-30.60	20230306	22500	12.89	20221013	2.25	Y	089980	500	79 억		466633	N	N	4473	N	00	N
113	20230811	090627	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25150	100	2	0.40	114287850	4549	8.08	25050	25300	24900	32550	17550	25050	25123.96	2.92	0	1025	25650	25350	24900	24600	24150	25500	24750	80	7500	500	18030	50	1	15989037	4021	54.20	2.12	12	0.03	464.00	11845.00	36600	20230306	-31.28	22500	20221013	11.78	36600	-31.28	20230306	24000	4.79	20230726	36600	-31.28	20230306	22500	11.78	20221013	2.25	Y	089980	500	79 억		466633	N	N	4473	N	00	N
114	20230810	160621	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25050	0	3	0.00	1388139550	56065	123.76	24700	25200	24450	32550	17550	25050	24759.24	2.93	0	3419	25550	25300	24800	24550	24050	25425	24675	80	7500	500	18030	50	1	15989037	4005	53.99	2.11	12	0.35	464.00	11845.00	36600	20230306	-31.56	22500	20221013	11.33	36600	-31.56	20230306	24000	4.38	20230726	36600	-31.56	20230306	22500	11.33	20221013	2.25	Y	089980	500	79 억		468562	N	N	4473	N	00	N
115	20230810	150618	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24950	-100	5	-0.40	1296540250	52392	115.65	24700	25200	24450	32550	17550	25050	24746.91	2.93	0	3128	25550	25300	24800	24550	24050	25425	24675	80	7500	500	18030	50	1	15989037	3989	53.77	2.11	12	0.33	464.00	11845.00	36600	20230306	-31.83	22500	20221013	10.89	36600	-31.83	20230306	24000	3.96	20230726	36600	-31.83	20230306	22500	10.89	20221013	2.25	Y	089980	500	79 억		468562	N	N	3403	N	00	N
116	20230810	140618	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24900	-150	5	-0.60	1018874000	41296	91.16	24700	25000	24450	32550	17550	25050	24672.46	2.93	0	4501	25550	25300	24800	24550	24050	25425	24675	80	7500	500	18030	50	1	15989037	3981	53.66	2.10	12	0.26	464.00	11845.00	36600	20230306	-31.97	22500	20221013	10.67	36600	-31.97	20230306	24000	3.75	20230726	36600	-31.97	20230306	22500	10.67	20221013	2.25	Y	089980	500	79 억		468562	N	N	3403	N	00	N
117	20230810	130613	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24900	-150	5	-0.60	876727450	35578	78.53	24700	25000	24450	32550	17550	25050	24642.40	2.93	0	2664	25550	25300	24800	24550	24050	25425	24675	80	7500	500	18030	50	1	15989037	3981	53.66	2.10	12	0.22	464.00	11845.00	36600	20230306	-31.97	22500	20221013	10.67	36600	-31.97	20230306	24000	3.75	20230726	36600	-31.97	20230306	22500	10.67	20221013	2.25	Y	089980	500	79 억		468562	N	N	3403	N	00	N
118	20230810	120622	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24750	-300	5	-1.20	776006250	31518	69.57	24700	25000	24450	32550	17550	25050	24621.05	2.93	0	1088	25550	25300	24800	24550	24050	25425	24675	80	7500	500	18030	50	1	15989037	3957	53.34	2.09	12	0.20	464.00	11845.00	36600	20230306	-32.38	22500	20221013	10.00	36600	-32.38	20230306	24000	3.12	20230726	36600	-32.38	20230306	22500	10.00	20221013	2.25	Y	089980	500	79 억		468562	N	N	3403	N	00	N
119	20230810	110624	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24600	-450	5	-1.80	629162500	25596	56.50	24700	24800	24450	32550	17550	25050	24580.50	2.93	0	457	25550	25300	24800	24550	24050	25425	24675	80	7500	500	18030	50	1	15989037	3933	53.02	2.08	12	0.16	464.00	11845.00	36600	20230306	-32.79	22500	20221013	9.33	36600	-32.79	20230306	24000	2.50	20230726	36600	-32.79	20230306	22500	9.33	20221013	2.25	Y	089980	500	79 억		468562	N	N	3403	N	00	N
120	20230810	100621	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24500	-550	5	-2.20	452504150	18407	40.63	24700	24800	24450	32550	17550	25050	24583.26	2.93	0	227	25550	25300	24800	24550	24050	25425	24675	80	7500	500	18030	50	1	15989037	3917	52.80	2.07	12	0.12	464.00	11845.00	36600	20230306	-33.06	22500	20221013	8.89	36600	-33.06	20230306	24000	2.08	20230726	36600	-33.06	20230306	22500	8.89	20221013	2.25	Y	089980	500	79 억		468562	N	N	3403	N	00	N
121	20230810	090628	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24550	-500	5	-2.00	76749650	3116	6.88	24700	24750	24550	32550	17550	25050	24630.82	2.93	0	-471	25550	25300	24800	24550	24050	25425	24675	80	7500	500	18030	50	1	15989037	3925	52.91	2.07	12	0.02	464.00	11845.00	36600	20230306	-32.92	22500	20221013	9.11	36600	-32.92	20230306	24000	2.29	20230726	36600	-32.92	20230306	22500	9.11	20221013	2.25	Y	089980	500	79 억		468562	N	N	3403	N	00	N
122	20230809	160619	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25050	450	2	1.83	1111412300	45051	65.94	24300	25050	24300	31950	17250	24600	24669.56	2.86	0	7468	25633	25116	24783	24266	23933	24950	24100	80	7350	500	17710	50	1	15989037	4005	53.99	2.11	12	0.28	464.00	11845.00	36600	20230306	-31.56	22500	20221013	11.33	36600	-31.56	20230306	24000	4.38	20230726	36600	-31.56	20230306	22500	11.33	20221013	2.22	Y	089980	500	79 억		457384	N	N	3403	N	00	N
123	20230809	150612	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25000	400	2	1.63	1038933200	42154	61.70	24300	25000	24300	31950	17250	24600	24646.14	2.86	0	8603	25633	25116	24783	24266	23933	24950	24100	80	7350	500	17710	50	1	15989037	3997	53.88	2.11	12	0.26	464.00	11845.00	36600	20230306	-31.69	22500	20221013	11.11	36600	-31.69	20230306	24000	4.17	20230726	36600	-31.69	20230306	22500	11.11	20221013	2.22	Y	089980	500	79 억		457384	N	N	3887	N	00	N
124	20230809	140611	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24650	50	2	0.20	874102550	35530	52.00	24300	24850	24300	31950	17250	24600	24601.82	2.86	0	9727	25633	25116	24783	24266	23933	24950	24100	80	7350	500	17710	50	1	15989037	3941	53.12	2.08	12	0.22	464.00	11845.00	36600	20230306	-32.65	22500	20221013	9.56	36600	-32.65	20230306	24000	2.71	20230726	36600	-32.65	20230306	22500	9.56	20221013	2.22	Y	089980	500	79 억		457384	N	N	3887	N	00	N
125	20230809	130625	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24650	50	2	0.20	764346000	31090	45.50	24300	24850	24300	31950	17250	24600	24584.95	2.86	0	8364	25633	25116	24783	24266	23933	24950	24100	80	7350	500	17710	50	1	15989037	3941	53.12	2.08	12	0.19	464.00	11845.00	36600	20230306	-32.65	22500	20221013	9.56	36600	-32.65	20230306	24000	2.71	20230726	36600	-32.65	20230306	22500	9.56	20221013	2.22	Y	089980	500	79 억		457384	N	N	3887	N	00	N
126	20230809	120621	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24550	-50	5	-0.20	609564700	24794	36.29	24300	24850	24300	31950	17250	24600	24585.17	2.86	0	7054	25633	25116	24783	24266	23933	24950	24100	80	7350	500	17710	50	1	15989037	3925	52.91	2.07	12	0.16	464.00	11845.00	36600	20230306	-32.92	22500	20221013	9.11	36600	-32.92	20230306	24000	2.29	20230726	36600	-32.92	20230306	22500	9.11	20221013	2.22	Y	089980	500	79 억		457384	N	N	3887	N	00	N
127	20230809	110620	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24550	-50	5	-0.20	484297300	19696	28.83	24300	24850	24300	31950	17250	24600	24588.61	2.86	0	5946	25633	25116	24783	24266	23933	24950	24100	80	7350	500	17710	50	1	15989037	3925	52.91	2.07	12	0.12	464.00	11845.00	36600	20230306	-32.92	22500	20221013	9.11	36600	-32.92	20230306	24000	2.29	20230726	36600	-32.92	20230306	22500	9.11	20221013	2.22	Y	089980	500	79 억		457384	N	N	3887	N	00	N
128	20230809	100610	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24650	50	2	0.20	265803300	10812	15.82	24300	24850	24300	31950	17250	24600	24584.10	2.86	0	3213	25633	25116	24783	24266	23933	24950	24100	80	7350	500	17710	50	1	15989037	3941	53.12	2.08	12	0.07	464.00	11845.00	36600	20230306	-32.65	22500	20221013	9.56	36600	-32.65	20230306	24000	2.71	20230726	36600	-32.65	20230306	22500	9.56	20221013	2.22	Y	089980	500	79 억		457384	N	N	3887	N	00	N
129	20230809	090613	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24550	-50	5	-0.20	43250550	1773	2.60	24300	24650	24300	31950	17250	24600	24393.99	2.86	0	692	25633	25116	24783	24266	23933	24950	24100	80	7350	500	17710	50	1	15989037	3925	52.91	2.07	12	0.01	464.00	11845.00	36600	20230306	-32.92	22500	20221013	9.11	36600	-32.92	20230306	24000	2.29	20230726	36600	-32.92	20230306	22500	9.11	20221013	2.22	Y	089980	500	79 억		457384	N	N	3887	N	00	N
130	20230808	160625	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24600	-300	5	-1.20	1687301400	68250	82.56	25000	25300	24450	32350	17450	24900	24722.61	2.94	96	-6250	25533	25216	24783	24466	24033	25000	24250	80	7450	500	17920	50	1	15989037	3933	53.02	2.08	12	0.43	464.00	11845.00	36600	20230306	-32.79	22500	20221013	9.33	36600	-32.79	20230306	24000	2.50	20230726	36600	-32.79	20230306	22500	9.33	20221013	2.25	Y	089980	500	79 억		470269	N	N	3887	N	00	N
131	20230808	150617	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24550	-350	5	-1.41	1562927250	63182	76.43	25000	25300	24500	32350	17450	24900	24736.91	2.94	96	-6166	25533	25216	24783	24466	24033	25000	24250	80	7450	500	17920	50	1	15989037	3925	52.91	2.07	12	0.40	464.00	11845.00	36600	20230306	-32.92	22500	20221013	9.11	36600	-32.92	20230306	24000	2.29	20230726	36600	-32.92	20230306	22500	9.11	20221013	2.25	Y	089980	500	79 억		470269	N	N	3735	N	00	N
132	20230808	140614	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24600	-300	5	-1.20	1346241950	54374	65.77	25000	25300	24500	32350	17450	24900	24758.93	2.94	96	-4433	25533	25216	24783	24466	24033	25000	24250	80	7450	500	17920	50	1	15989037	3933	53.02	2.08	12	0.34	464.00	11845.00	36600	20230306	-32.79	22500	20221013	9.33	36600	-32.79	20230306	24000	2.50	20230726	36600	-32.79	20230306	22500	9.33	20221013	2.25	Y	089980	500	79 억		470269	N	N	3735	N	00	N
133	20230808	130608	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24600	-300	5	-1.20	1099515650	44326	53.62	25000	25300	24500	32350	17450	24900	24805.21	2.94	96	-5593	25533	25216	24783	24466	24033	25000	24250	80	7450	500	17920	50	1	15989037	3933	53.02	2.08	12	0.28	464.00	11845.00	36600	20230306	-32.79	22500	20221013	9.33	36600	-32.79	20230306	24000	2.50	20230726	36600	-32.79	20230306	22500	9.33	20221013	2.25	Y	089980	500	79 억		470269	N	N	3735	N	00	N
134	20230808	120614	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24600	-300	5	-1.20	951363300	38300	46.33	25000	25300	24550	32350	17450	24900	24839.77	2.94	96	-7492	25533	25216	24783	24466	24033	25000	24250	80	7450	500	17920	50	1	15989037	3933	53.02	2.08	12	0.24	464.00	11845.00	36600	20230306	-32.79	22500	20221013	9.33	36600	-32.79	20230306	24000	2.50	20230726	36600	-32.79	20230306	22500	9.33	20221013	2.25	Y	089980	500	79 억		470269	N	N	3735	N	00	N
135	20230808	110606	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24600	-300	5	-1.20	719821150	28884	34.94	25000	25300	24550	32350	17450	24900	24921.10	2.94	96	-7591	25533	25216	24783	24466	24033	25000	24250	80	7450	500	17920	50	1	15989037	3933	53.02	2.08	12	0.18	464.00	11845.00	36600	20230306	-32.79	22500	20221013	9.33	36600	-32.79	20230306	24000	2.50	20230726	36600	-32.79	20230306	22500	9.33	20221013	2.25	Y	089980	500	79 억		470269	N	N	3735	N	00	N
136	20230808	100616	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25100	200	2	0.80	421893500	16839	20.37	25000	25300	24800	32350	17450	24900	25054.55	2.94	96	-3392	25533	25216	24783	24466	24033	25000	24250	80	7450	500	17920	50	1	15989037	4013	54.09	2.12	12	0.11	464.00	11845.00	36600	20230306	-31.42	22500	20221013	11.56	36600	-31.42	20230306	24000	4.58	20230726	36600	-31.42	20230306	22500	11.56	20221013	2.25	Y	089980	500	79 억		470269	N	N	3735	N	00	N
137	20230808	090617	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25100	200	2	0.80	67937400	2704	3.27	25000	25300	25000	32350	17450	24900	25124.78	2.94	96	-209	25533	25216	24783	24466	24033	25000	24250	80	7450	500	17920	50	1	15989037	4013	54.09	2.12	12	0.02	464.00	11845.00	36600	20230306	-31.42	22500	20221013	11.56	36600	-31.42	20230306	24000	4.58	20230726	36600	-31.42	20230306	22500	11.56	20221013	2.25	Y	089980	500	79 억		470269	N	N	3735	N	00	N
138	20230807	160612	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24900	-200	5	-0.80	2032789750	82441	133.74	24950	25100	24350	32600	17600	25100	24657.38	2.80	96	8758	25800	25450	25000	24650	24200	25225	24425	80	7500	500	18070	50	1	15989037	3981	53.66	2.10	12	0.52	464.00	11845.00	36600	20230306	-31.97	22500	20221013	10.67	36600	-31.97	20230306	24000	3.75	20230726	36600	-31.97	20230306	22500	10.67	20221013	2.22	Y	089980	500	79 억		447551	N	N	3735	N	00	N
139	20230807	150612	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24850	-250	5	-1.00	1976271650	80172	130.06	24950	25100	24350	32600	17600	25100	24650.40	2.80	96	8546	25800	25450	25000	24650	24200	25225	24425	80	7500	500	18070	50	1	15989037	3973	53.56	2.10	12	0.50	464.00	11845.00	36600	20230306	-32.10	22500	20221013	10.44	36600	-32.10	20230306	24000	3.54	20230726	36600	-32.10	20230306	22500	10.44	20221013	2.22	Y	089980	500	79 억		447551	N	N	7718	N	00	N
140	20230807	140613	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24800	-300	5	-1.20	1844352850	74865	121.45	24950	25100	24350	32600	17600	25100	24635.72	2.80	96	10434	25800	25450	25000	24650	24200	25225	24425	80	7500	500	18070	50	1	15989037	3965	53.45	2.09	12	0.47	464.00	11845.00	36600	20230306	-32.24	22500	20221013	10.22	36600	-32.24	20230306	24000	3.33	20230726	36600	-32.24	20230306	22500	10.22	20221013	2.22	Y	089980	500	79 억		447551	N	N	7718	N	00	N
141	20230807	130609	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24750	-350	5	-1.39	1630928900	66252	107.48	24950	25100	24350	32600	17600	25100	24617.05	2.80	96	10570	25800	25450	25000	24650	24200	25225	24425	80	7500	500	18070	50	1	15989037	3957	53.34	2.09	12	0.41	464.00	11845.00	36600	20230306	-32.38	22500	20221013	10.00	36600	-32.38	20230306	24000	3.12	20230726	36600	-32.38	20230306	22500	10.00	20221013	2.22	Y	089980	500	79 억		447551	N	N	7718	N	00	N
142	20230807	120608	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24850	-250	5	-1.00	1362567500	55405	89.88	24950	25100	24350	32600	17600	25100	24592.86	2.80	96	9558	25800	25450	25000	24650	24200	25225	24425	80	7500	500	18070	50	1	15989037	3973	53.56	2.10	12	0.35	464.00	11845.00	36600	20230306	-32.10	22500	20221013	10.44	36600	-32.10	20230306	24000	3.54	20230726	36600	-32.10	20230306	22500	10.44	20221013	2.22	Y	089980	500	79 억		447551	N	N	7718	N	00	N
143	20230807	110604	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24600	-500	5	-1.99	1166221000	47450	76.98	24950	25100	24350	32600	17600	25100	24577.89	2.80	96	7489	25800	25450	25000	24650	24200	25225	24425	80	7500	500	18070	50	1	15989037	3933	53.02	2.08	12	0.30	464.00	11845.00	36600	20230306	-32.79	22500	20221013	9.33	36600	-32.79	20230306	24000	2.50	20230726	36600	-32.79	20230306	22500	9.33	20221013	2.22	Y	089980	500	79 억		447551	N	N	7718	N	00	N
144	20230807	100609	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24600	-500	5	-1.99	642450600	26070	42.29	24950	25100	24400	32600	17600	25100	24643.29	2.80	96	2456	25800	25450	25000	24650	24200	25225	24425	80	7500	500	18070	50	1	15989037	3933	53.02	2.08	12	0.16	464.00	11845.00	36600	20230306	-32.79	22500	20221013	9.33	36600	-32.79	20230306	24000	2.50	20230726	36600	-32.79	20230306	22500	9.33	20221013	2.22	Y	089980	500	79 억		447551	N	N	7718	N	00	N
145	20230807	090609	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24950	-150	5	-0.60	67259300	2703	4.39	24950	25100	24750	32600	17600	25100	24883.20	2.80	96	-1980	25800	25450	25000	24650	24200	25225	24425	80	7500	500	18070	50	1	15989037	3989	53.77	2.11	12	0.02	464.00	11845.00	36600	20230306	-31.83	22500	20221013	10.89	36600	-31.83	20230306	24000	3.96	20230726	36600	-31.83	20230306	22500	10.89	20221013	2.22	Y	089980	500	79 억		447551	N	N	7718	N	00	N
146	20230804	160604	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25100	-300	5	-1.18	1528880600	61155	79.40	25250	25350	24550	33000	17800	25400	24999.82	2.85	0	9231	26166	25782	25266	24882	24366	25975	25075	80	7600	500	18280	50	1	15989037	4013	54.09	2.12	12	0.38	464.00	11845.00	36600	20230306	-31.42	22500	20221013	11.56	36600	-31.42	20230306	24000	4.58	20230726	36600	-31.42	20230306	22500	11.56	20221013	2.22	Y	089980	500	79 억		455370	N	N	7718	N	00	N
147	20230804	150605	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25000	-400	5	-1.57	1422231200	56896	73.87	25250	25350	24550	33000	17800	25400	24997.03	2.85	0	7782	26166	25782	25266	24882	24366	25975	25075	80	7600	500	18280	50	1	15989037	3997	53.88	2.11	12	0.36	464.00	11845.00	36600	20230306	-31.69	22500	20221013	11.11	36600	-31.69	20230306	24000	4.17	20230726	36600	-31.69	20230306	22500	11.11	20221013	2.22	Y	089980	500	79 억		455370	N	N	7598	N	00	N
148	20230804	140613	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25050	-350	5	-1.38	1283229600	51348	66.67	25250	25350	24550	33000	17800	25400	24990.84	2.85	0	7012	26166	25782	25266	24882	24366	25975	25075	80	7600	500	18280	50	1	15989037	4005	53.99	2.11	12	0.32	464.00	11845.00	36600	20230306	-31.56	22500	20221013	11.33	36600	-31.56	20230306	24000	4.38	20230726	36600	-31.56	20230306	22500	11.33	20221013	2.22	Y	089980	500	79 억		455370	N	N	7598	N	00	N
149	20230804	130603	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25000	-400	5	-1.57	1157377400	46315	60.13	25250	25350	24550	33000	17800	25400	24989.26	2.85	0	5812	26166	25782	25266	24882	24366	25975	25075	80	7600	500	18280	50	1	15989037	3997	53.88	2.11	12	0.29	464.00	11845.00	36600	20230306	-31.69	22500	20221013	11.11	36600	-31.69	20230306	24000	4.17	20230726	36600	-31.69	20230306	22500	11.11	20221013	2.22	Y	089980	500	79 억		455370	N	N	7598	N	00	N
150	20230804	120602	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25000	-400	5	-1.57	908075600	36312	47.14	25250	25350	24550	33000	17800	25400	25007.59	2.85	0	1304	26166	25782	25266	24882	24366	25975	25075	80	7600	500	18280	50	1	15989037	3997	53.88	2.11	12	0.23	464.00	11845.00	36600	20230306	-31.69	22500	20221013	11.11	36600	-31.69	20230306	24000	4.17	20230726	36600	-31.69	20230306	22500	11.11	20221013	2.22	Y	089980	500	79 억		455370	N	N	7598	N	00	N
151	20230804	110606	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25100	-300	5	-1.18	774015450	30942	40.17	25250	25350	24550	33000	17800	25400	25015.04	2.85	0	93	26166	25782	25266	24882	24366	25975	25075	80	7600	500	18280	50	1	15989037	4013	54.09	2.12	12	0.19	464.00	11845.00	36600	20230306	-31.42	22500	20221013	11.56	36600	-31.42	20230306	24000	4.58	20230726	36600	-31.42	20230306	22500	11.56	20221013	2.22	Y	089980	500	79 억		455370	N	N	7598	N	00	N
152	20230804	100559	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25100	-300	5	-1.18	452486900	18077	23.47	25250	25350	24550	33000	17800	25400	25031.08	2.85	0	-2589	26166	25782	25266	24882	24366	25975	25075	80	7600	500	18280	50	1	15989037	4013	54.09	2.12	12	0.11	464.00	11845.00	36600	20230306	-31.42	22500	20221013	11.56	36600	-31.42	20230306	24000	4.58	20230726	36600	-31.42	20230306	22500	11.56	20221013	2.22	Y	089980	500	79 억		455370	N	N	7598	N	00	N
153	20230804	090558	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25350	-50	5	-0.20	93201900	3709	4.82	25250	25350	25050	33000	17800	25400	25128.58	2.85	0	-1968	26166	25782	25266	24882	24366	25975	25075	80	7600	500	18280	50	1	15989037	4053	54.63	2.14	12	0.02	464.00	11845.00	36600	20230306	-30.74	22500	20221013	12.67	36600	-30.74	20230306	24000	5.62	20230726	36600	-30.74	20230306	22500	12.67	20221013	2.22	Y	089980	500	79 억		455370	N	N	7598	N	00	N
154	20230803	160600	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25400	-100	5	-0.39	1934608350	76872	82.90	25350	25650	24750	33150	17850	25500	25165.96	2.86	0	-2529	26900	26200	25700	25000	24500	25950	24750	80	7650	500	18360	50	1	15989037	4061	54.74	2.14	12	0.48	464.00	11845.00	36600	20230306	-30.60	22500	20221013	12.89	36600	-30.60	20230306	24000	5.83	20230726	36600	-30.60	20230306	22500	12.89	20221013	2.22	Y	089980	500	79 억		457397	N	N	7598	N	00	N
155	20230803	150603	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25550	50	2	0.20	1837411850	73051	78.78	25350	25650	24750	33150	17850	25500	25152.45	2.86	0	-3578	26900	26200	25700	25000	24500	25950	24750	80	7650	500	18360	50	1	15989037	4085	55.06	2.16	12	0.46	464.00	11845.00	36600	20230306	-30.19	22500	20221013	13.56	36600	-30.19	20230306	24000	6.46	20230726	36600	-30.19	20230306	22500	13.56	20221013	2.22	Y	089980	500	79 억		457397	N	N	12729	N	00	N
156	20230803	140557	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25450	-50	5	-0.20	1578237000	62896	67.83	25350	25600	24750	33150	17850	25500	25092.80	2.86	0	-1418	26900	26200	25700	25000	24500	25950	24750	80	7650	500	18360	50	1	15989037	4069	54.85	2.15	12	0.39	464.00	11845.00	36600	20230306	-30.46	22500	20221013	13.11	36600	-30.46	20230306	24000	6.04	20230726	36600	-30.46	20230306	22500	13.11	20221013	2.22	Y	089980	500	79 억		457397	N	N	12729	N	00	N
157	20230803	130601	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25250	-250	5	-0.98	1333598950	53252	57.43	25350	25500	24750	33150	17850	25500	25043.16	2.86	0	-3017	26900	26200	25700	25000	24500	25950	24750	80	7650	500	18360	50	1	15989037	4037	54.42	2.13	12	0.33	464.00	11845.00	36600	20230306	-31.01	22500	20221013	12.22	36600	-31.01	20230306	24000	5.21	20230726	36600	-31.01	20230306	22500	12.22	20221013	2.22	Y	089980	500	79 억		457397	N	N	12729	N	00	N
158	20230803	120602	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24900	-600	5	-2.35	1100718800	44023	47.48	25350	25500	24750	33150	17850	25500	25003.26	2.86	0	-2147	26900	26200	25700	25000	24500	25950	24750	80	7650	500	18360	50	1	15989037	3981	53.66	2.10	12	0.28	464.00	11845.00	36600	20230306	-31.97	22500	20221013	10.67	36600	-31.97	20230306	24000	3.75	20230726	36600	-31.97	20230306	22500	10.67	20221013	2.22	Y	089980	500	79 억		457397	N	N	12729	N	00	N
159	20230803	110556	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24900	-600	5	-2.35	897611100	35845	38.66	25350	25500	24800	33150	17850	25500	25041.45	2.86	0	-1159	26900	26200	25700	25000	24500	25950	24750	80	7650	500	18360	50	1	15989037	3981	53.66	2.10	12	0.22	464.00	11845.00	36600	20230306	-31.97	22500	20221013	10.67	36600	-31.97	20230306	24000	3.75	20230726	36600	-31.97	20230306	22500	10.67	20221013	2.22	Y	089980	500	79 억		457397	N	N	12729	N	00	N
160	20230803	100555	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25250	-250	5	-0.98	431613700	17219	18.57	25350	25450	24800	33150	17850	25500	25066.11	2.86	0	-945	26900	26200	25700	25000	24500	25950	24750	80	7650	500	18360	50	1	15989037	4037	54.42	2.13	12	0.11	464.00	11845.00	36600	20230306	-31.01	22500	20221013	12.22	36600	-31.01	20230306	24000	5.21	20230726	36600	-31.01	20230306	22500	12.22	20221013	2.22	Y	089980	500	79 억		457397	N	N	12729	N	00	N
161	20230803	090554	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24850	-650	5	-2.55	163368400	6521	7.03	25350	25350	24800	33150	17850	25500	25052.59	2.86	0	-1356	26900	26200	25700	25000	24500	25950	24750	80	7650	500	18360	50	1	15989037	3973	53.56	2.10	12	0.04	464.00	11845.00	36600	20230306	-32.10	22500	20221013	10.44	36600	-32.10	20230306	24000	3.54	20230726	36600	-32.10	20230306	22500	10.44	20221013	2.22	Y	089980	500	79 억		457397	N	N	12729	N	00	N
162	20230802	160558	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25500	-500	5	-1.92	2380955000	92538	96.06	26000	26400	25200	33800	18200	26000	25729.55	2.77	0	11187	26833	26416	26133	25716	25433	26275	25575	80	7800	500	18720	50	1	15989037	4077	54.96	2.15	12	0.58	464.00	11845.00	36600	20230306	-30.33	22500	20221013	13.33	36600	-30.33	20230306	24000	6.25	20230726	36600	-30.33	20230306	22500	13.33	20221013	2.15	Y	089980	500	79 억		442254	N	N	12729	N	00	N
163	20230802	150607	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25450	-550	5	-2.12	2262460600	87881	91.22	26000	26400	25200	33800	18200	26000	25744.59	2.77	0	10762	26833	26416	26133	25716	25433	26275	25575	80	7800	500	18720	50	1	15989037	4069	54.85	2.15	12	0.55	464.00	11845.00	36600	20230306	-30.46	22500	20221013	13.11	36600	-30.46	20230306	24000	6.04	20230726	36600	-30.46	20230306	22500	13.11	20221013	2.15	Y	089980	500	79 억		442254	N	N	14058	N	00	N
164	20230802	140600	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25400	-600	5	-2.31	2144170300	83221	86.39	26000	26400	25200	33800	18200	26000	25764.77	2.77	0	9957	26833	26416	26133	25716	25433	26275	25575	80	7800	500	18720	50	1	15989037	4061	54.74	2.14	12	0.52	464.00	11845.00	36600	20230306	-30.60	22500	20221013	12.89	36600	-30.60	20230306	24000	5.83	20230726	36600	-30.60	20230306	22500	12.89	20221013	2.15	Y	089980	500	79 억		442254	N	N	14058	N	00	N
165	20230802	130557	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25550	-450	5	-1.73	1811773200	70121	72.79	26000	26400	25500	33800	18200	26000	25837.81	2.77	0	8066	26833	26416	26133	25716	25433	26275	25575	80	7800	500	18720	50	1	15989037	4085	55.06	2.16	12	0.44	464.00	11845.00	36600	20230306	-30.19	22500	20221013	13.56	36600	-30.19	20230306	24000	6.46	20230726	36600	-30.19	20230306	22500	13.56	20221013	2.15	Y	089980	500	79 억		442254	N	N	14058	N	00	N
166	20230802	120552	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25650	-350	5	-1.35	1279797150	49305	51.18	26000	26400	25600	33800	18200	26000	25956.74	2.77	0	-829	26833	26416	26133	25716	25433	26275	25575	80	7800	500	18720	50	1	15989037	4101	55.28	2.17	12	0.31	464.00	11845.00	36600	20230306	-29.92	22500	20221013	14.00	36600	-29.92	20230306	24000	6.88	20230726	36600	-29.92	20230306	22500	14.00	20221013	2.15	Y	089980	500	79 억		442254	N	N	14058	N	00	N
167	20230802	110552	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25850	-150	5	-0.58	852926000	32690	33.93	26000	26400	25850	33800	18200	26000	26091.34	2.77	0	687	26833	26416	26133	25716	25433	26275	25575	80	7800	500	18720	50	1	15989037	4133	55.71	2.18	12	0.20	464.00	11845.00	36600	20230306	-29.37	22500	20221013	14.89	36600	-29.37	20230306	24000	7.71	20230726	36600	-29.37	20230306	22500	14.89	20221013	2.15	Y	089980	500	79 억		442254	N	N	14058	N	00	N
168	20230802	100553	55	40.00	KSQ150		화학	N	N	N	Y	40	N	26300	300	2	1.15	408767450	15679	16.28	26000	26350	25850	33800	18200	26000	26071.02	2.77	0	762	26833	26416	26133	25716	25433	26275	25575	80	7800	500	18720	50	1	15989037	4205	56.68	2.22	12	0.10	464.00	11845.00	36600	20230306	-28.14	22500	20221013	16.89	36600	-28.14	20230306	24000	9.58	20230726	36600	-28.14	20230306	22500	16.89	20221013	2.15	Y	089980	500	79 억		442254	N	N	14058	N	00	N
169	20230802	090553	55	40.00	KSQ150		화학	N	N	N	Y	40	N	25950	-50	5	-0.19	42101300	1623	1.68	26000	26000	25850	33800	18200	26000	25940.42	2.77	0	914	26833	26416	26133	25716	25433	26275	25575	80	7800	500	18720	50	1	15989037	4149	55.93	2.19	12	0.01	464.00	11845.00	36600	20230306	-29.10	22500	20221013	15.33	36600	-29.10	20230306	24000	8.12	20230726	36600	-29.10	20230306	22500	15.33	20221013	2.15	Y	089980	500	79 억		442254	N	N	14058	N	00	N
170	20230801	160554	55	40.00	KSQ150		화학	N	N	N	Y	40	N	26000	-150	5	-0.57	2510010600	95837	84.12	26050	26550	25850	33950	18350	26150	26190.46	2.86	0	-14747	27183	26666	25833	25316	24483	26925	25575	80	7800	500	18820	50	1	15989037	4157	56.03	2.20	12	0.60	464.00	11845.00	36600	20230306	-28.96	22500	20221013	15.56	36600	-28.96	20230306	24000	8.33	20230726	36600	-28.96	20230306	22500	15.56	20221013	2.18	Y	089980	500	79 억		456606	N	N	14058	N	00	N
171	20230801	150551	55	40.00	KSQ150		화학	N	N	N	Y	40	N	26000	-150	5	-0.57	2441327350	93196	81.81	26050	26550	25850	33950	18350	26150	26195.62	2.86	0	-14889	27183	26666	25833	25316	24483	26925	25575	80	7800	500	18820	50	1	15989037	4157	56.03	2.20	12	0.58	464.00	11845.00	36600	20230306	-28.96	22500	20221013	15.56	36600	-28.96	20230306	24000	8.33	20230726	36600	-28.96	20230306	22500	15.56	20221013	2.18	Y	089980	500	79 억		456606	N	N	11575	N	00	N
172	20230801	140603	55	40.00	KSQ150		화학	N	N	N	Y	40	N	26050	-100	5	-0.38	2158904850	82345	72.28	26050	26550	25850	33950	18350	26150	26217.80	2.86	0	-17489	27183	26666	25833	25316	24483	26925	25575	80	7800	500	18820	50	1	15989037	4165	56.14	2.20	12	0.52	464.00	11845.00	36600	20230306	-28.83	22500	20221013	15.78	36600	-28.83	20230306	24000	8.54	20230726	36600	-28.83	20230306	22500	15.78	20221013	2.18	Y	089980	500	79 억		456606	N	N	11575	N	00	N
173	20230801	130550	55	40.00	KSQ150		화학	N	N	N	Y	40	N	26300	150	2	0.57	1667520450	63533	55.77	26050	26550	25850	33950	18350	26150	26246.52	2.86	0	-17034	27183	26666	25833	25316	24483	26925	25575	80	7800	500	18820	50	1	15989037	4205	56.68	2.22	12	0.40	464.00	11845.00	36600	20230306	-28.14	22500	20221013	16.89	36600	-28.14	20230306	24000	9.58	20230726	36600	-28.14	20230306	22500	16.89	20221013	2.18	Y	089980	500	79 억		456606	N	N	11575	N	00	N
174	20230801	120550	55	40.00	KSQ150		화학	N	N	N	Y	40	N	26400	250	2	0.96	1211746250	46301	40.64	26050	26500	25850	33950	18350	26150	26171.06	2.86	0	-9665	27183	26666	25833	25316	24483	26925	25575	80	7800	500	18820	50	1	15989037	4221	56.90	2.23	12	0.29	464.00	11845.00	36600	20230306	-27.87	22500	20221013	17.33	36600	-27.87	20230306	24000	10.00	20230726	36600	-27.87	20230306	22500	17.33	20221013	2.18	Y	089980	500	79 억		456606	N	N	11575	N	00	N
175	20230801	110547	55	40.00	KSQ150		화학	N	N	N	Y	40	N	26350	200	2	0.76	1000056950	38272	33.59	26050	26450	25850	33950	18350	26150	26130.25	2.86	0	-6665	27183	26666	25833	25316	24483	26925	25575	80	7800	500	18820	50	1	15989037	4213	56.79	2.22	12	0.24	464.00	11845.00	36600	20230306	-28.01	22500	20221013	17.11	36600	-28.01	20230306	24000	9.79	20230726	36600	-28.01	20230306	22500	17.11	20221013	2.18	Y	089980	500	79 억		456606	N	N	11575	N	00	N
176	20230801	100551	55	40.00	KSQ150		화학	N	N	N	Y	40	N	26200	50	2	0.19	595159450	22873	20.08	26050	26250	25850	33950	18350	26150	26020.17	2.86	0	-425	27183	26666	25833	25316	24483	26925	25575	80	7800	500	18820	50	1	15989037	4189	56.47	2.21	12	0.14	464.00	11845.00	36600	20230306	-28.42	22500	20221013	16.44	36600	-28.42	20230306	24000	9.17	20230726	36600	-28.42	20230306	22500	16.44	20221013	2.18	Y	089980	500	79 억		456606	N	N	11575	N	00	N
177	20230801	090546	55	40.00	KSQ150		화학	N	N	N	Y	40	N	26000	-150	5	-0.57	80583200	3100	2.72	26050	26050	25850	33950	18350	26150	25994.58	2.86	0	-73	27183	26666	25833	25316	24483	26925	25575	80	7800	500	18820	50	1	15989037	4157	56.03	2.20	12	0.02	464.00	11845.00	36600	20230306	-28.96	22500	20221013	15.56	36600	-28.96	20230306	24000	8.33	20230726	36600	-28.96	20230306	22500	15.56	20221013	2.18	Y	089980	500	79 억		456606	N	N	11575	N	00	N