KissMeData/089980/price/prices-20240501.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	20240531	160733	55	60.00	KSQ150		화학	N	N	N	Y	60	N	28100	2500	2	9.77	21475756950	760513	708.66	26300	29350	26050	33250	17950	25600	28238.61	2.40	0	2202	26633	26116	25683	25166	24733	26375	25425	80	7650	500	18940	50	1	15989037	4493	37.47	2.28	12	4.76	750.00	12348.00	31650	20230609	-11.22	17700	20231031	58.76	29350	-4.26	20240531	18650	50.67	20240408	31650	-11.22	20230609	17700	58.76	20231031	2.07	N	089980	500	79 억		384110	N	N	162	N	00	N
3	20240531	150729	55	60.00	KSQ150		화학	N	N	N	Y	60	N	28000	2400	2	9.38	20843501250	738029	687.71	26300	29350	26050	33250	17950	25600	28242.12	2.40	0	-1583	26633	26116	25683	25166	24733	26375	25425	80	7650	500	18940	50	1	15989037	4477	37.33	2.27	12	4.62	750.00	12348.00	31650	20230609	-11.53	17700	20231031	58.19	29350	-4.60	20240531	18650	50.13	20240408	31650	-11.53	20230609	17700	58.19	20231031	2.07	N	089980	500	79 억		384110	N	N	135	N	00	N
4	20240531	140729	55	60.00	KSQ150		화학	N	N	N	Y	60	N	28250	2650	2	10.35	18751760800	663443	618.21	26300	29350	26050	33250	17950	25600	28264.31	2.40	0	-21765	26633	26116	25683	25166	24733	26375	25425	80	7650	500	18940	50	1	15989037	4517	37.67	2.29	12	4.15	750.00	12348.00	31650	20230609	-10.74	17700	20231031	59.60	29350	-3.75	20240531	18650	51.47	20240408	31650	-10.74	20230609	17700	59.60	20231031	2.07	N	089980	500	79 억		384110	N	N	135	N	00	N
5	20240531	130734	55	60.00	KSQ150		화학	N	N	N	Y	60	N	28750	3150	2	12.30	11385865450	408285	380.45	26300	28800	26050	33250	17950	25600	27887.05	2.40	0	-9074	26633	26116	25683	25166	24733	26375	25425	80	7650	500	18940	50	1	15989037	4597	38.33	2.33	12	2.55	750.00	12348.00	31650	20230609	-9.16	17700	20231031	62.43	28800	-0.17	20240531	18650	54.16	20240408	31650	-9.16	20230609	17700	62.43	20231031	2.07	N	089980	500	79 억		384110	N	N	135	N	00	N
6	20240531	120737	55	60.00	KSQ150		화학	N	N	N	Y	60	N	28250	2650	2	10.35	9340057800	336353	313.42	26300	28500	26050	33250	17950	25600	27768.62	2.40	0	-5611	26633	26116	25683	25166	24733	26375	25425	80	7650	500	18940	50	1	15989037	4517	37.67	2.29	12	2.10	750.00	12348.00	31650	20230609	-10.74	17700	20231031	59.60	28550	-1.05	20240523	18650	51.47	20240408	31650	-10.74	20230609	17700	59.60	20231031	2.07	N	089980	500	79 억		384110	N	N	135	N	00	N
7	20240531	110733	55	60.00	KSQ150		화학	N	N	N	Y	60	N	28100	2500	2	9.77	8005839900	289135	269.42	26300	28500	26050	33250	17950	25600	27688.93	2.40	0	-14996	26633	26116	25683	25166	24733	26375	25425	80	7650	500	18940	50	1	15989037	4493	37.47	2.28	12	1.81	750.00	12348.00	31650	20230609	-11.22	17700	20231031	58.76	28550	-1.58	20240523	18650	50.67	20240408	31650	-11.22	20230609	17700	58.76	20231031	2.07	N	089980	500	79 억		384110	N	N	135	N	00	N
8	20240531	100734	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27350	1750	2	6.84	3749504500	137671	128.28	26300	27900	26050	33250	17950	25600	27235.25	2.40	0	-14348	26633	26116	25683	25166	24733	26375	25425	80	7650	500	18940	50	1	15989037	4373	36.47	2.21	12	0.86	750.00	12348.00	31650	20230609	-13.59	17700	20231031	54.52	28550	-4.20	20240523	18650	46.65	20240408	31650	-13.59	20230609	17700	54.52	20231031	2.07	N	089980	500	79 억		384110	N	N	135	N	00	N
9	20240531	090732	55	60.00	KSQ150		화학	N	N	N	Y	60	N	26200	600	2	2.34	332131200	12622	11.76	26300	26550	26050	33250	17950	25600	26313.67	2.40	0	-4219	26633	26116	25683	25166	24733	26375	25425	80	7650	500	18940	50	1	15989037	4189	34.93	2.12	12	0.08	750.00	12348.00	31650	20230609	-17.22	17700	20231031	48.02	28550	-8.23	20240523	18650	40.48	20240408	31650	-17.22	20230609	17700	48.02	20231031	2.07	N	089980	500	79 억		384110	N	N	135	N	00	N
10	20240530	160729	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25600	0	3	0.00	2732497950	106486	37.96	25450	26200	25250	33250	17950	25600	25660.64	2.35	0	12157	28166	26882	26066	24782	23966	26475	24375	80	7650	500	18940	50	1	15989037	4093	34.13	2.07	12	0.67	750.00	12348.00	31650	20230609	-19.12	17700	20231031	44.63	28550	-10.33	20240523	18650	37.27	20240408	31650	-19.12	20230609	17700	44.63	20231031	2.05	N	089980	500	79 억		375836	N	N	132	N	00	N
11	20240530	150730	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25600	0	3	0.00	2606388650	101562	36.20	25450	26200	25250	33250	17950	25600	25663.03	2.35	0	12853	28166	26882	26066	24782	23966	26475	24375	80	7650	500	18940	50	1	15989037	4093	34.13	2.07	12	0.64	750.00	12348.00	31650	20230609	-19.12	17700	20231031	44.63	28550	-10.33	20240523	18650	37.27	20240408	31650	-19.12	20230609	17700	44.63	20231031	2.05	N	089980	500	79 억		375836	N	N	54	N	00	N
12	20240530	140729	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25450	-150	5	-0.59	2283859450	88912	31.69	25450	26200	25300	33250	17950	25600	25686.75	2.35	0	10048	28166	26882	26066	24782	23966	26475	24375	80	7650	500	18940	50	1	15989037	4069	33.93	2.06	12	0.56	750.00	12348.00	31650	20230609	-19.59	17700	20231031	43.79	28550	-10.86	20240523	18650	36.46	20240408	31650	-19.59	20230609	17700	43.79	20231031	2.05	N	089980	500	79 억		375836	N	N	54	N	00	N
13	20240530	130731	55	60.00	KSQ150		화학	N	N	N	Y	60	N	26000	400	2	1.56	1528727800	59374	21.17	25450	26200	25350	33250	17950	25600	25747.44	2.35	0	2063	28166	26882	26066	24782	23966	26475	24375	80	7650	500	18940	50	1	15989037	4157	34.67	2.11	12	0.37	750.00	12348.00	31650	20230609	-17.85	17700	20231031	46.89	28550	-8.93	20240523	18650	39.41	20240408	31650	-17.85	20230609	17700	46.89	20231031	2.05	N	089980	500	79 억		375836	N	N	54	N	00	N
14	20240530	120729	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25800	200	2	0.78	1151771600	44889	16.00	25450	25950	25350	33250	17950	25600	25658.22	2.35	0	4006	28166	26882	26066	24782	23966	26475	24375	80	7650	500	18940	50	1	15989037	4125	34.40	2.09	12	0.28	750.00	12348.00	31650	20230609	-18.48	17700	20231031	45.76	28550	-9.63	20240523	18650	38.34	20240408	31650	-18.48	20230609	17700	45.76	20231031	2.05	N	089980	500	79 억		375836	N	N	54	N	00	N
15	20240530	110730	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25800	200	2	0.78	865253650	33751	12.03	25450	25950	25350	33250	17950	25600	25636.39	2.35	0	2732	28166	26882	26066	24782	23966	26475	24375	80	7650	500	18940	50	1	15989037	4125	34.40	2.09	12	0.21	750.00	12348.00	31650	20230609	-18.48	17700	20231031	45.76	28550	-9.63	20240523	18650	38.34	20240408	31650	-18.48	20230609	17700	45.76	20231031	2.05	N	089980	500	79 억		375836	N	N	54	N	00	N
16	20240530	100730	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25650	50	2	0.20	656397750	25645	9.14	25450	25850	25350	33250	17950	25600	25595.54	2.35	0	2373	28166	26882	26066	24782	23966	26475	24375	80	7650	500	18940	50	1	15989037	4101	34.20	2.08	12	0.16	750.00	12348.00	31650	20230609	-18.96	17700	20231031	44.92	28550	-10.16	20240523	18650	37.53	20240408	31650	-18.96	20230609	17700	44.92	20231031	2.05	N	089980	500	79 억		375836	N	N	54	N	00	N
17	20240530	090730	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25400	-200	5	-0.78	93850650	3683	1.31	25450	25600	25350	33250	17950	25600	25481.96	2.35	0	511	28166	26882	26066	24782	23966	26475	24375	80	7650	500	18940	50	1	15989037	4061	33.87	2.06	12	0.02	750.00	12348.00	31650	20230609	-19.75	17700	20231031	43.50	28550	-11.03	20240523	18650	36.19	20240408	31650	-19.75	20230609	17700	43.50	20231031	2.05	N	089980	500	79 억		375836	N	N	54	N	00	N
18	20240529	160723	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25600	-1800	5	-6.57	7265429450	279490	200.01	27000	27350	25250	35600	19200	27400	25995.71	2.32	0	2597	28933	28166	27583	26816	26233	27875	26525	80	8200	500	20270	50	1	15989037	4093	34.13	2.07	12	1.75	750.00	12348.00	31650	20230609	-19.12	17700	20231031	44.63	28550	-10.33	20240523	18650	37.27	20240408	31650	-19.12	20230609	17700	44.63	20231031	2.11	N	089980	500	79 억		371438	N	N	54	N	00	N
19	20240529	150722	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25900	-1500	5	-5.47	6819571700	262273	187.69	27000	27350	25250	35600	19200	27400	26001.70	2.32	0	14848	28933	28166	27583	26816	26233	27875	26525	80	8200	500	20270	50	1	15989037	4141	34.53	2.10	12	1.64	750.00	12348.00	31650	20230609	-18.17	17700	20231031	46.33	28550	-9.28	20240523	18650	38.87	20240408	31650	-18.17	20230609	17700	46.33	20231031	2.11	N	089980	500	79 억		371438	N	N	148	N	00	N
20	20240529	140723	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25400	-2000	5	-7.30	5269490600	201703	144.34	27000	27350	25300	35600	19200	27400	26124.87	2.32	0	18537	28933	28166	27583	26816	26233	27875	26525	80	8200	500	20270	50	1	15989037	4061	33.87	2.06	12	1.26	750.00	12348.00	31650	20230609	-19.75	17700	20231031	43.50	28550	-11.03	20240523	18650	36.19	20240408	31650	-19.75	20230609	17700	43.50	20231031	2.11	N	089980	500	79 억		371438	N	N	148	N	00	N
21	20240529	130725	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25700	-1700	5	-6.20	4193540450	159477	114.12	27000	27350	25650	35600	19200	27400	26295.44	2.32	0	18488	28933	28166	27583	26816	26233	27875	26525	80	8200	500	20270	50	1	15989037	4109	34.27	2.08	12	1.00	750.00	12348.00	31650	20230609	-18.80	17700	20231031	45.20	28550	-9.98	20240523	18650	37.80	20240408	31650	-18.80	20230609	17700	45.20	20231031	2.11	N	089980	500	79 억		371438	N	N	148	N	00	N
22	20240529	120728	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25900	-1500	5	-5.47	3623774000	137378	98.31	27000	27350	25750	35600	19200	27400	26377.98	2.32	0	17647	28933	28166	27583	26816	26233	27875	26525	80	8200	500	20270	50	1	15989037	4141	34.53	2.10	12	0.86	750.00	12348.00	31650	20230609	-18.17	17700	20231031	46.33	28550	-9.28	20240523	18650	38.87	20240408	31650	-18.17	20230609	17700	46.33	20231031	2.11	N	089980	500	79 억		371438	N	N	148	N	00	N
23	20240529	110725	55	60.00	KSQ150		화학	N	N	N	Y	60	N	26250	-1150	5	-4.20	3120288500	118003	84.44	27000	27350	25850	35600	19200	27400	26442.29	2.32	0	17812	28933	28166	27583	26816	26233	27875	26525	80	8200	500	20270	50	1	15989037	4197	35.00	2.13	12	0.74	750.00	12348.00	31650	20230609	-17.06	17700	20231031	48.31	28550	-8.06	20240523	18650	40.75	20240408	31650	-17.06	20230609	17700	48.31	20231031	2.11	N	089980	500	79 억		371438	N	N	148	N	00	N
24	20240529	100723	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25900	-1500	5	-5.47	2735980700	103322	73.94	27000	27350	25850	35600	19200	27400	26479.96	2.32	0	16271	28933	28166	27583	26816	26233	27875	26525	80	8200	500	20270	50	1	15989037	4141	34.53	2.10	12	0.65	750.00	12348.00	31650	20230609	-18.17	17700	20231031	46.33	28550	-9.28	20240523	18650	38.87	20240408	31650	-18.17	20230609	17700	46.33	20231031	2.11	N	089980	500	79 억		371438	N	N	148	N	00	N
25	20240529	090720	55	60.00	KSQ150		화학	N	N	N	Y	60	N	26650	-750	5	-2.74	641401400	23807	17.04	27000	27350	26650	35600	19200	27400	26941.33	2.32	0	3943	28933	28166	27583	26816	26233	27875	26525	80	8200	500	20270	50	1	15989037	4261	35.53	2.16	12	0.15	750.00	12348.00	31650	20230609	-15.80	17700	20231031	50.56	28550	-6.65	20240523	18650	42.90	20240408	31650	-15.80	20230609	17700	50.56	20231031	2.11	N	089980	500	79 억		371438	N	N	148	N	00	N
26	20240528	160719	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27400	-650	5	-2.32	3831837300	139244	67.88	28350	28350	27000	36450	19650	28050	27518.90	2.36	0	-11495	28950	28500	27850	27400	26750	28725	27625	80	8400	500	20750	50	1	15989037	4381	36.53	2.22	12	0.87	750.00	12348.00	31650	20230609	-13.43	17700	20231031	54.80	28550	-4.03	20240523	18650	46.92	20240408	31650	-13.43	20230609	17700	54.80	20231031	2.12	N	089980	500	79 억		377616	N	N	148	N	00	N
27	20240528	150721	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27400	-650	5	-2.32	3588680050	130358	63.55	28350	28350	27000	36450	19650	28050	27529.42	2.36	0	-10674	28950	28500	27850	27400	26750	28725	27625	80	8400	500	20750	50	1	15989037	4381	36.53	2.22	12	0.82	750.00	12348.00	31650	20230609	-13.43	17700	20231031	54.80	28550	-4.03	20240523	18650	46.92	20240408	31650	-13.43	20230609	17700	54.80	20231031	2.12	N	089980	500	79 억		377616	N	N	73	N	00	N
28	20240528	140722	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27350	-700	5	-2.50	3269201950	118662	57.85	28350	28350	27000	36450	19650	28050	27550.54	2.36	0	-9210	28950	28500	27850	27400	26750	28725	27625	80	8400	500	20750	50	1	15989037	4373	36.47	2.21	12	0.74	750.00	12348.00	31650	20230609	-13.59	17700	20231031	54.52	28550	-4.20	20240523	18650	46.65	20240408	31650	-13.59	20230609	17700	54.52	20231031	2.12	N	089980	500	79 억		377616	N	N	73	N	00	N
29	20240528	130719	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27100	-950	5	-3.39	2844601900	103089	50.26	28350	28350	27000	36450	19650	28050	27593.65	2.36	0	-3407	28950	28500	27850	27400	26750	28725	27625	80	8400	500	20750	50	1	15989037	4333	36.13	2.19	12	0.64	750.00	12348.00	31650	20230609	-14.38	17700	20231031	53.11	28550	-5.08	20240523	18650	45.31	20240408	31650	-14.38	20230609	17700	53.11	20231031	2.12	N	089980	500	79 억		377616	N	N	73	N	00	N
30	20240528	120720	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27550	-500	5	-1.78	1817916250	65461	31.91	28350	28350	27500	36450	19650	28050	27770.98	2.36	0	-4745	28950	28500	27850	27400	26750	28725	27625	80	8400	500	20750	50	1	15989037	4405	36.73	2.23	12	0.41	750.00	12348.00	31650	20230609	-12.95	17700	20231031	55.65	28550	-3.50	20240523	18650	47.72	20240408	31650	-12.95	20230609	17700	55.65	20231031	2.12	N	089980	500	79 억		377616	N	N	73	N	00	N
31	20240528	110704	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27650	-400	5	-1.43	1481029200	53283	25.98	28350	28350	27500	36450	19650	28050	27795.53	2.36	0	-4414	28950	28500	27850	27400	26750	28725	27625	80	8400	500	20750	50	1	15989037	4421	36.87	2.24	12	0.33	750.00	12348.00	31650	20230609	-12.64	17700	20231031	56.21	28550	-3.15	20240523	18650	48.26	20240408	31650	-12.64	20230609	17700	56.21	20231031	2.12	N	089980	500	79 억		377616	N	N	73	N	00	N
32	20240528	100720	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27850	-200	5	-0.71	1051253050	37764	18.41	28350	28350	27500	36450	19650	28050	27837.44	2.36	0	-2961	28950	28500	27850	27400	26750	28725	27625	80	8400	500	20750	50	1	15989037	4453	37.13	2.26	12	0.24	750.00	12348.00	31650	20230609	-12.01	17700	20231031	57.34	28550	-2.45	20240523	18650	49.33	20240408	31650	-12.01	20230609	17700	57.34	20231031	2.12	N	089980	500	79 억		377616	N	N	73	N	00	N
33	20240528	090722	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27900	-150	5	-0.53	349164600	12480	6.08	28350	28350	27750	36450	19650	28050	27977.93	2.36	0	-3194	28950	28500	27850	27400	26750	28725	27625	80	8400	500	20750	50	1	15989037	4461	37.20	2.26	12	0.08	750.00	12348.00	31650	20230609	-11.85	17700	20231031	57.63	28550	-2.28	20240523	18650	49.60	20240408	31650	-11.85	20230609	17700	57.63	20231031	2.12	N	089980	500	79 억		377616	N	N	73	N	00	N
34	20240527	160710	55	60.00	KSQ150		화학	N	N	N	Y	60	N	28050	450	2	1.63	5672064750	203478	107.21	27800	28300	27200	35850	19350	27600	27875.44	2.36	0	-684	28766	28182	27566	26982	26366	27875	26675	80	8250	500	20420	50	1	15989037	4485	37.40	2.27	12	1.27	750.00	12348.00	31650	20230609	-11.37	17700	20231031	58.47	28550	-1.75	20240523	18650	50.40	20240408	31650	-11.37	20230609	17700	58.47	20231031	2.06	N	089980	500	79 억		377482	N	N	73	N	00	N
35	20240527	150721	55	60.00	KSQ150		화학	N	N	N	Y	60	N	28050	450	2	1.63	5455938100	195761	103.14	27800	28300	27200	35850	19350	27600	27870.40	2.36	0	-1326	28766	28182	27566	26982	26366	27875	26675	80	8250	500	20420	50	1	15989037	4485	37.40	2.27	12	1.22	750.00	12348.00	31650	20230609	-11.37	17700	20231031	58.47	28550	-1.75	20240523	18650	50.40	20240408	31650	-11.37	20230609	17700	58.47	20231031	2.06	N	089980	500	79 억		377482	N	N	582	N	00	N
36	20240527	140719	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27850	250	2	0.91	4832781400	173495	91.41	27800	28300	27200	35850	19350	27600	27855.45	2.36	0	-2514	28766	28182	27566	26982	26366	27875	26675	80	8250	500	20420	50	1	15989037	4453	37.13	2.26	12	1.09	750.00	12348.00	31650	20230609	-12.01	17700	20231031	57.34	28550	-2.45	20240523	18650	49.33	20240408	31650	-12.01	20230609	17700	57.34	20231031	2.06	N	089980	500	79 억		377482	N	N	582	N	00	N
37	20240527	130718	55	60.00	KSQ150		화학	N	N	N	Y	60	N	28100	500	2	1.81	4134171950	148478	78.23	27800	28300	27200	35850	19350	27600	27843.67	2.36	0	-5624	28766	28182	27566	26982	26366	27875	26675	80	8250	500	20420	50	1	15989037	4493	37.47	2.28	12	0.93	750.00	12348.00	31650	20230609	-11.22	17700	20231031	58.76	28550	-1.58	20240523	18650	50.67	20240408	31650	-11.22	20230609	17700	58.76	20231031	2.06	N	089980	500	79 억		377482	N	N	582	N	00	N
38	20240527	120719	55	60.00	KSQ150		화학	N	N	N	Y	60	N	28300	700	2	2.54	3812668650	137062	72.22	27800	28300	27200	35850	19350	27600	27817.11	2.36	0	-4788	28766	28182	27566	26982	26366	27875	26675	80	8250	500	20420	50	1	15989037	4525	37.73	2.29	12	0.86	750.00	12348.00	31650	20230609	-10.58	17700	20231031	59.89	28550	-0.88	20240523	18650	51.74	20240408	31650	-10.58	20230609	17700	59.89	20231031	2.06	N	089980	500	79 억		377482	N	N	582	N	00	N
39	20240527	110719	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27950	350	2	1.27	2832251750	102188	53.84	27800	28300	27200	35850	19350	27600	27716.09	2.36	0	36	28766	28182	27566	26982	26366	27875	26675	80	8250	500	20420	50	1	15989037	4469	37.27	2.26	12	0.64	750.00	12348.00	31650	20230609	-11.69	17700	20231031	57.91	28550	-2.10	20240523	18650	49.87	20240408	31650	-11.69	20230609	17700	57.91	20231031	2.06	N	089980	500	79 억		377482	N	N	582	N	00	N
40	20240527	100717	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27650	50	2	0.18	2232825850	80531	42.43	27800	28300	27200	35850	19350	27600	27726.29	2.36	0	-3767	28766	28182	27566	26982	26366	27875	26675	80	8250	500	20420	50	1	15989037	4421	36.87	2.24	12	0.50	750.00	12348.00	31650	20230609	-12.64	17700	20231031	56.21	28550	-3.15	20240523	18650	48.26	20240408	31650	-12.64	20230609	17700	56.21	20231031	2.06	N	089980	500	79 억		377482	N	N	582	N	00	N
41	20240527	090717	55	60.00	KSQ150		화학	N	N	N	Y	60	N	28200	600	2	2.17	442469050	15826	8.34	27800	28200	27800	35850	19350	27600	27958.36	2.36	0	-1074	28766	28182	27566	26982	26366	27875	26675	80	8250	500	20420	50	1	15989037	4509	37.60	2.28	12	0.10	750.00	12348.00	31650	20230609	-10.90	17700	20231031	59.32	28550	-1.23	20240523	18650	51.21	20240408	31650	-10.90	20230609	17700	59.32	20231031	2.06	N	089980	500	79 억		377482	N	N	582	N	00	N
42	20240524	160641	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27600	-600	5	-2.13	5209672750	189407	35.65	27700	28150	26950	36650	19750	28200	27496.54	2.45	0	-13702	30233	29216	27533	26516	24833	29725	27025	80	8450	500	20860	50	1	15989037	4413	36.80	2.24	12	1.18	750.00	12348.00	31650	20230609	-12.80	17700	20231031	55.93	28550	-3.33	20240523	18650	47.99	20240408	31650	-12.80	20230609	17700	55.93	20231031	1.96	N	089980	500	79 억		391708	N	N	582	N	00	N
43	20240524	150641	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27650	-550	5	-1.95	4929676400	179267	33.74	27700	28150	26950	36650	19750	28200	27490.57	2.45	0	-12643	30233	29216	27533	26516	24833	29725	27025	80	8450	500	20860	50	1	15989037	4421	36.87	2.24	12	1.12	750.00	12348.00	31650	20230609	-12.64	17700	20231031	56.21	28550	-3.15	20240523	18650	48.26	20240408	31650	-12.64	20230609	17700	56.21	20231031	1.96	N	089980	500	79 억		391708	N	N	1620	N	00	N
44	20240524	140644	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27600	-600	5	-2.13	4268440650	155164	29.21	27700	28150	26950	36650	19750	28200	27499.52	2.45	0	-7433	30233	29216	27533	26516	24833	29725	27025	80	8450	500	20860	50	1	15989037	4413	36.80	2.24	12	0.97	750.00	12348.00	31650	20230609	-12.80	17700	20231031	55.93	28550	-3.33	20240523	18650	47.99	20240408	31650	-12.80	20230609	17700	55.93	20231031	1.96	N	089980	500	79 억		391708	N	N	1620	N	00	N
45	20240524	130642	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27500	-700	5	-2.48	3950249600	143645	27.04	27700	28150	26950	36650	19750	28200	27489.45	2.45	0	-5783	30233	29216	27533	26516	24833	29725	27025	80	8450	500	20860	50	1	15989037	4397	36.67	2.23	12	0.90	750.00	12348.00	31650	20230609	-13.11	17700	20231031	55.37	28550	-3.68	20240523	18650	47.45	20240408	31650	-13.11	20230609	17700	55.37	20231031	1.96	N	089980	500	79 억		391708	N	N	1620	N	00	N
46	20240524	120643	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27650	-550	5	-1.95	3513989750	127803	24.06	27700	28150	26950	36650	19750	28200	27483.31	2.45	0	-4196	30233	29216	27533	26516	24833	29725	27025	80	8450	500	20860	50	1	15989037	4421	36.87	2.24	12	0.80	750.00	12348.00	31650	20230609	-12.64	17700	20231031	56.21	28550	-3.15	20240523	18650	48.26	20240408	31650	-12.64	20230609	17700	56.21	20231031	1.96	N	089980	500	79 억		391708	N	N	1620	N	00	N
47	20240524	110640	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27850	-350	5	-1.24	3107136450	113117	21.29	27700	28150	26950	36650	19750	28200	27454.17	2.45	0	-6551	30233	29216	27533	26516	24833	29725	27025	80	8450	500	20860	50	1	15989037	4453	37.13	2.26	12	0.71	750.00	12348.00	31650	20230609	-12.01	17700	20231031	57.34	28550	-2.45	20240523	18650	49.33	20240408	31650	-12.01	20230609	17700	57.34	20231031	1.96	N	089980	500	79 억		391708	N	N	1620	N	00	N
48	20240524	100645	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27550	-650	5	-2.30	2214129950	81083	15.26	27700	27700	26950	36650	19750	28200	27282.64	2.45	0	-1886	30233	29216	27533	26516	24833	29725	27025	80	8450	500	20860	50	1	15989037	4405	36.73	2.23	12	0.51	750.00	12348.00	31650	20230609	-12.95	17700	20231031	55.65	28550	-3.50	20240523	18650	47.72	20240408	31650	-12.95	20230609	17700	55.65	20231031	1.96	N	089980	500	79 억		391708	N	N	1620	N	00	N
49	20240524	090641	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27150	-1050	5	-3.72	801116300	29291	5.51	27700	27700	27000	36650	19750	28200	27282.97	2.45	0	-4634	30233	29216	27533	26516	24833	29725	27025	80	8450	500	20860	50	1	15989037	4341	36.20	2.20	12	0.18	750.00	12348.00	31650	20230609	-14.22	17700	20231031	53.39	28550	-4.90	20240523	18650	45.58	20240408	31650	-14.22	20230609	17700	53.39	20231031	1.96	N	089980	500	79 억		391708	N	N	1620	N	00	N
50	20240523	160639	55	60.00	KSQ150		화학	N	N	N	Y	60	N	28200	1850	2	7.02	14568127500	530108	151.25	26500	28550	25850	34250	18450	26350	27480.37	2.41	0	9412	27983	27166	25733	24916	23483	27575	25325	80	7900	500	19490	50	1	15989037	4509	37.60	2.28	12	3.32	750.00	12348.00	31650	20230609	-10.90	17700	20231031	59.32	28550	-1.23	20240523	18650	51.21	20240408	31650	-10.90	20230609	17700	59.32	20231031	1.93	N	089980	500	79 억		386105	N	N	1620	N	00	N
51	20240523	150644	55	60.00	KSQ150		화학	N	N	N	Y	60	N	28300	1950	2	7.40	13965840200	508765	145.16	26500	28550	25850	34250	18450	26350	27450.47	2.41	0	8450	27983	27166	25733	24916	23483	27575	25325	80	7900	500	19490	50	1	15989037	4525	37.73	2.29	12	3.18	750.00	12348.00	31650	20230609	-10.58	17700	20231031	59.89	28550	-0.88	20240523	18650	51.74	20240408	31650	-10.58	20230609	17700	59.89	20231031	1.93	N	089980	500	79 억		386105	N	N	1494	N	00	N
52	20240523	140645	55	60.00	KSQ150		화학	N	N	N	Y	60	N	28150	1800	2	6.83	12447335050	454823	129.77	26500	28550	25850	34250	18450	26350	27367.43	2.41	0	11488	27983	27166	25733	24916	23483	27575	25325	80	7900	500	19490	50	1	15989037	4501	37.53	2.28	12	2.84	750.00	12348.00	31650	20230609	-11.06	17700	20231031	59.04	28550	-1.40	20240523	18650	50.94	20240408	31650	-11.06	20230609	17700	59.04	20231031	1.93	N	089980	500	79 억		386105	N	N	1494	N	00	N
53	20240523	130642	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27950	1600	2	6.07	9413572350	347270	99.08	26500	27950	25850	34250	18450	26350	27107.36	2.41	0	8559	27983	27166	25733	24916	23483	27575	25325	80	7900	500	19490	50	1	15989037	4469	37.27	2.26	12	2.17	750.00	12348.00	31650	20230609	-11.69	17700	20231031	57.91	27950	0.00	20240523	18650	49.87	20240408	31650	-11.69	20230609	17700	57.91	20231031	1.93	N	089980	500	79 억		386105	N	N	1494	N	00	N
54	20240523	120639	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27450	1100	2	4.17	7764178200	287791	82.11	26500	27650	25850	34250	18450	26350	26978.53	2.41	0	1799	27983	27166	25733	24916	23483	27575	25325	80	7900	500	19490	50	1	15989037	4389	36.60	2.22	12	1.80	750.00	12348.00	31650	20230609	-13.27	17700	20231031	55.08	27650	-0.72	20240523	18650	47.18	20240408	31650	-13.27	20230609	17700	55.08	20231031	1.93	N	089980	500	79 억		386105	N	N	1494	N	00	N
55	20240523	110638	55	60.00	KSQ150		화학	N	N	N	Y	60	N	27400	1050	2	3.98	6482562050	241142	68.80	26500	27650	25850	34250	18450	26350	26882.76	2.41	0	4826	27983	27166	25733	24916	23483	27575	25325	80	7900	500	19490	50	1	15989037	4381	36.53	2.22	12	1.51	750.00	12348.00	31650	20230609	-13.43	17700	20231031	54.80	27650	-0.90	20240523	18650	46.92	20240408	31650	-13.43	20230609	17700	54.80	20231031	1.93	N	089980	500	79 억		386105	N	N	1494	N	00	N
56	20240523	100640	55	60.00	KSQ150		화학	N	N	N	Y	60	N	26600	250	2	0.95	2167882850	82446	23.52	26500	26700	25850	34250	18450	26350	26294.58	2.41	0	-4296	27983	27166	25733	24916	23483	27575	25325	80	7900	500	19490	50	1	15989037	4253	35.47	2.15	12	0.52	750.00	12348.00	31650	20230609	-15.96	17700	20231031	50.28	26700	-0.37	20240523	18650	42.63	20240408	31650	-15.96	20230609	17700	50.28	20231031	1.93	N	089980	500	79 억		386105	N	N	1494	N	00	N
57	20240523	090643	55	60.00	KSQ150		화학	N	N	N	Y	60	N	26000	-350	5	-1.33	810617450	30786	8.78	26500	26700	26000	34250	18450	26350	26330.72	2.41	0	-1478	27983	27166	25733	24916	23483	27575	25325	80	7900	500	19490	50	1	15989037	4157	34.67	2.11	12	0.19	750.00	12348.00	31650	20230609	-17.85	17700	20231031	46.89	26700	-2.62	20240523	18650	39.41	20240408	31650	-17.85	20230609	17700	46.89	20231031	1.93	N	089980	500	79 억		386105	N	N	1494	N	00	N
58	20240522	160634	55	60.00	KSQ150		화학	N	N	N	Y	60	N	26350	1850	2	7.55	9022089500	348671	598.00	24600	26550	24300	31850	17150	24500	25870.04	2.36	0	9978	25200	24850	24550	24200	23900	24700	24050	80	7350	500	18130	50	1	15989037	4213	35.13	2.13	12	2.18	750.00	12348.00	31650	20230609	-16.75	17700	20231031	48.87	26550	-0.75	20240522	18650	41.29	20240408	31650	-16.75	20230609	17700	48.87	20231031	1.93	N	089980	500	79 억		377525	N	N	1494	N	00	N
59	20240522	150638	55	60.00	KSQ150		화학	N	N	N	Y	60	N	26250	1750	2	7.14	8656072450	334771	574.16	24600	26550	24300	31850	17150	24500	25856.70	2.36	0	10205	25200	24850	24550	24200	23900	24700	24050	80	7350	500	18130	50	1	15989037	4197	35.00	2.13	12	2.09	750.00	12348.00	31650	20230609	-17.06	17700	20231031	48.31	26550	-1.13	20240522	18650	40.75	20240408	31650	-17.06	20230609	17700	48.31	20231031	1.93	N	089980	500	79 억		377525	N	N	1891	N	00	N
60	20240522	140640	55	60.00	KSQ150		화학	N	N	N	Y	60	N	26000	1500	2	6.12	7038306750	273206	468.57	24600	26400	24300	31850	17150	24500	25761.90	2.36	0	16262	25200	24850	24550	24200	23900	24700	24050	80	7350	500	18130	50	1	15989037	4157	34.67	2.11	12	1.71	750.00	12348.00	31650	20230609	-17.85	17700	20231031	46.89	26400	-1.52	20240522	18650	39.41	20240408	31650	-17.85	20230609	17700	46.89	20231031	1.93	N	089980	500	79 억		377525	N	N	1891	N	00	N
61	20240522	130636	55	60.00	KSQ150		화학	N	N	N	Y	60	N	26300	1800	2	7.35	5516020700	215222	369.12	24600	26300	24300	31850	17150	24500	25629.45	2.36	0	24862	25200	24850	24550	24200	23900	24700	24050	80	7350	500	18130	50	1	15989037	4205	35.07	2.13	12	1.35	750.00	12348.00	31650	20230609	-16.90	17700	20231031	48.59	26300	0.00	20240522	18650	41.02	20240408	31650	-16.90	20230609	17700	48.59	20231031	1.93	N	089980	500	79 억		377525	N	N	1891	N	00	N
62	20240522	120715	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25800	1300	2	5.31	4203513500	164819	282.68	24600	25900	24300	31850	17150	24500	25503.82	2.36	0	21146	25200	24850	24550	24200	23900	24700	24050	80	7350	500	18130	50	1	15989037	4125	34.40	2.09	12	1.03	750.00	12348.00	31650	20230609	-18.48	17700	20231031	45.76	25900	-0.39	20240522	18650	38.34	20240408	31650	-18.48	20230609	17700	45.76	20231031	1.93	N	089980	500	79 억		377525	N	N	1891	N	00	N
63	20240522	110639	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25750	1250	2	5.10	3616719800	142082	243.68	24600	25850	24300	31850	17150	24500	25455.16	2.36	0	23905	25200	24850	24550	24200	23900	24700	24050	80	7350	500	18130	50	1	15989037	4117	34.33	2.09	12	0.89	750.00	12348.00	31650	20230609	-18.64	17700	20231031	45.48	25850	-0.39	20240522	18650	38.07	20240408	31650	-18.64	20230609	17700	45.48	20231031	1.93	N	089980	500	79 억		377525	N	N	1891	N	00	N
64	20240522	100638	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25450	950	2	3.88	2344673950	92534	158.70	24600	25650	24300	31850	17150	24500	25338.51	2.36	0	19419	25200	24850	24550	24200	23900	24700	24050	80	7350	500	18130	50	1	15989037	4069	33.93	2.06	12	0.58	750.00	12348.00	31650	20230609	-19.59	17700	20231031	43.79	25650	-0.78	20240522	18650	36.46	20240408	31650	-19.59	20230609	17700	43.79	20231031	1.93	N	089980	500	79 억		377525	N	N	1891	N	00	N
65	20240522	090638	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24850	350	2	1.43	86357850	3491	5.99	24600	24900	24300	31850	17150	24500	24737.28	2.36	0	-1309	25200	24850	24550	24200	23900	24700	24050	80	7350	500	18130	50	1	15989037	3973	33.13	2.01	12	0.02	750.00	12348.00	31650	20230609	-21.48	17700	20231031	40.40	25150	-1.19	20240517	18650	33.24	20240408	31650	-21.48	20230609	17700	40.40	20231031	1.93	N	089980	500	79 억		377525	N	N	1891	N	00	N
66	20240521	160631	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24500	-50	5	-0.20	1435077850	58248	96.68	24900	24900	24250	31900	17200	24550	24637.38	2.33	0	4054	25450	25000	24500	24050	23550	24750	23800	80	7350	500	18160	50	1	15989037	3917	32.67	1.98	12	0.36	750.00	12348.00	31650	20230609	-22.59	17700	20231031	38.42	25150	-2.58	20240517	18650	31.37	20240408	31650	-22.59	20230609	17700	38.42	20231031	1.90	N	089980	500	79 억		372181	N	N	1891	N	00	N
67	20240521	150637	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24650	100	2	0.41	1295863800	52574	87.26	24900	24900	24250	31900	17200	24550	24648.38	2.33	0	3762	25450	25000	24500	24050	23550	24750	23800	80	7350	500	18160	50	1	15989037	3941	32.87	2.00	12	0.33	750.00	12348.00	31650	20230609	-22.12	17700	20231031	39.27	25150	-1.99	20240517	18650	32.17	20240408	31650	-22.12	20230609	17700	39.27	20231031	1.90	N	089980	500	79 억		372181	N	N	61	N	00	N
68	20240521	140634	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24650	100	2	0.41	1192005850	48356	80.26	24900	24900	24250	31900	17200	24550	24650.63	2.33	0	4046	25450	25000	24500	24050	23550	24750	23800	80	7350	500	18160	50	1	15989037	3941	32.87	2.00	12	0.30	750.00	12348.00	31650	20230609	-22.12	17700	20231031	39.27	25150	-1.99	20240517	18650	32.17	20240408	31650	-22.12	20230609	17700	39.27	20231031	1.90	N	089980	500	79 억		372181	N	N	61	N	00	N
69	20240521	130636	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24750	200	2	0.81	922748250	37446	62.15	24900	24900	24250	31900	17200	24550	24642.10	2.33	0	2454	25450	25000	24500	24050	23550	24750	23800	80	7350	500	18160	50	1	15989037	3957	33.00	2.00	12	0.23	750.00	12348.00	31650	20230609	-21.80	17700	20231031	39.83	25150	-1.59	20240517	18650	32.71	20240408	31650	-21.80	20230609	17700	39.83	20231031	1.90	N	089980	500	79 억		372181	N	N	61	N	00	N
70	20240521	120635	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24800	250	2	1.02	679949700	27657	45.91	24900	24900	24250	31900	17200	24550	24585.09	2.33	0	1785	25450	25000	24500	24050	23550	24750	23800	80	7350	500	18160	50	1	15989037	3965	33.07	2.01	12	0.17	750.00	12348.00	31650	20230609	-21.64	17700	20231031	40.11	25150	-1.39	20240517	18650	32.98	20240408	31650	-21.64	20230609	17700	40.11	20231031	1.90	N	089980	500	79 억		372181	N	N	61	N	00	N
71	20240521	110636	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24600	50	2	0.20	487212000	19865	32.97	24900	24900	24250	31900	17200	24550	24526.15	2.33	0	2186	25450	25000	24500	24050	23550	24750	23800	80	7350	500	18160	50	1	15989037	3933	32.80	1.99	12	0.12	750.00	12348.00	31650	20230609	-22.27	17700	20231031	38.98	25150	-2.19	20240517	18650	31.90	20240408	31650	-22.27	20230609	17700	38.98	20231031	1.90	N	089980	500	79 억		372181	N	N	61	N	00	N
72	20240521	100635	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24300	-250	5	-1.02	337286000	13739	22.80	24900	24900	24300	31900	17200	24550	24549.53	2.33	0	910	25450	25000	24500	24050	23550	24750	23800	80	7350	500	18160	50	1	15989037	3885	32.40	1.97	12	0.09	750.00	12348.00	31650	20230609	-23.22	17700	20231031	37.29	25150	-3.38	20240517	18650	30.29	20240408	31650	-23.22	20230609	17700	37.29	20231031	1.90	N	089980	500	79 억		372181	N	N	61	N	00	N
73	20240521	090631	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24600	50	2	0.20	112360450	4533	7.52	24900	24900	24550	31900	17200	24550	24787.22	2.33	0	-1806	25450	25000	24500	24050	23550	24750	23800	80	7350	500	18160	50	1	15989037	3933	32.80	1.99	12	0.03	750.00	12348.00	31650	20230609	-22.27	17700	20231031	38.98	25150	-2.19	20240517	18650	31.90	20240408	31650	-22.27	20230609	17700	38.98	20231031	1.90	N	089980	500	79 억		372181	N	N	61	N	00	N
74	20240517	160636	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24800	300	2	1.22	2519475250	101827	101.12	24550	25150	24300	31850	17150	24500	24742.68	2.32	0	397	25300	24900	24300	23900	23300	24600	23600	80	7350	500	18130	50	1	15989037	3965	33.07	2.01	12	0.64	750.00	12348.00	31650	20230609	-21.64	17700	20231031	40.11	25150	-1.39	20240517	18650	32.98	20240408	31650	-21.64	20230609	17700	40.11	20231031	1.81	N	089980	500	79 억		370926	N	N	26	N	00	N
75	20240517	150638	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24750	250	2	1.02	2337026850	94466	93.81	24550	25150	24300	31850	17150	24500	24739.34	2.32	0	527	25300	24900	24300	23900	23300	24600	23600	80	7350	500	18130	50	1	15989037	3957	33.00	2.00	12	0.59	750.00	12348.00	31650	20230609	-21.80	17700	20231031	39.83	25150	-1.59	20240517	18650	32.71	20240408	31650	-21.80	20230609	17700	39.83	20231031	1.81	N	089980	500	79 억		370926	N	N	80	N	00	N
76	20240517	140632	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24750	250	2	1.02	2227487550	90024	89.40	24550	25150	24300	31850	17150	24500	24743.26	2.32	0	1053	25300	24900	24300	23900	23300	24600	23600	80	7350	500	18130	50	1	15989037	3957	33.00	2.00	12	0.56	750.00	12348.00	31650	20230609	-21.80	17700	20231031	39.83	25150	-1.59	20240517	18650	32.71	20240408	31650	-21.80	20230609	17700	39.83	20231031	1.81	N	089980	500	79 억		370926	N	N	80	N	00	N
77	20240517	130628	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24350	-150	5	-0.61	2110363350	85254	84.66	24550	25150	24300	31850	17150	24500	24753.83	2.32	0	142	25300	24900	24300	23900	23300	24600	23600	80	7350	500	18130	50	1	15989037	3893	32.47	1.97	12	0.53	750.00	12348.00	31650	20230609	-23.06	17700	20231031	37.57	25150	-3.18	20240517	18650	30.56	20240408	31650	-23.06	20230609	17700	37.57	20231031	1.81	N	089980	500	79 억		370926	N	N	80	N	00	N
78	20240517	120629	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24600	100	2	0.41	2020943000	81591	81.03	24550	25150	24350	31850	17150	24500	24769.19	2.32	0	65	25300	24900	24300	23900	23300	24600	23600	80	7350	500	18130	50	1	15989037	3933	32.80	1.99	12	0.51	750.00	12348.00	31650	20230609	-22.27	17700	20231031	38.98	25150	-2.19	20240517	18650	31.90	20240408	31650	-22.27	20230609	17700	38.98	20231031	1.81	N	089980	500	79 억		370926	N	N	80	N	00	N
79	20240517	110629	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24650	150	2	0.61	1716050300	69211	68.73	24550	25150	24350	31850	17150	24500	24794.47	2.32	0	4163	25300	24900	24300	23900	23300	24600	23600	80	7350	500	18130	50	1	15989037	3941	32.87	2.00	12	0.43	750.00	12348.00	31650	20230609	-22.12	17700	20231031	39.27	25150	-1.99	20240517	18650	32.17	20240408	31650	-22.12	20230609	17700	39.27	20231031	1.81	N	089980	500	79 억		370926	N	N	80	N	00	N
80	20240517	100625	55	60.00	KSQ150		화학	N	N	N	Y	60	N	25100	600	2	2.45	1238651550	49980	49.63	24550	25100	24350	31850	17150	24500	24782.94	2.32	0	9137	25300	24900	24300	23900	23300	24600	23600	80	7350	500	18130	50	1	15989037	4013	33.47	2.03	12	0.31	750.00	12348.00	31650	20230609	-20.70	17700	20231031	41.81	25100	0.00	20240517	18650	34.58	20240408	31650	-20.70	20230609	17700	41.81	20231031	1.81	N	089980	500	79 억		370926	N	N	80	N	00	N
81	20240517	090629	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24500	0	3	0.00	185148000	7522	7.47	24550	24800	24350	31850	17150	24500	24614.20	2.32	0	2265	25300	24900	24300	23900	23300	24600	23600	80	7350	500	18130	50	1	15989037	3917	32.67	1.98	12	0.05	750.00	12348.00	31650	20230609	-22.59	17700	20231031	38.42	24950	-1.80	20240510	18650	31.37	20240408	31650	-22.59	20230609	17700	38.42	20231031	1.81	N	089980	500	79 억		370926	N	N	80	N	00	N
82	20240516	160625	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24500	150	2	0.62	2429290500	100174	197.94	24650	24700	23700	31650	17050	24350	24250.31	2.27	0	9680	25183	24766	24383	23966	23583	24975	24175	80	7300	500	18010	50	1	15989037	3917	32.67	1.98	12	0.63	750.00	12348.00	32150	20230509	-23.79	17700	20231031	38.42	24950	-1.80	20240510	18650	31.37	20240408	31650	-22.59	20230609	17700	38.42	20231031	1.84	N	089980	500	79 억		362794	N	N	80	N	00	N
83	20240516	150623	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24450	100	2	0.41	2286520300	94329	186.39	24650	24700	23700	31650	17050	24350	24239.84	2.27	0	8611	25183	24766	24383	23966	23583	24975	24175	80	7300	500	18010	50	1	15989037	3909	32.60	1.98	12	0.59	750.00	12348.00	32150	20230509	-23.95	17700	20231031	38.14	24950	-2.00	20240510	18650	31.10	20240408	31650	-22.75	20230609	17700	38.14	20231031	1.84	N	089980	500	79 억		362794	N	N	28	N	00	N
84	20240516	140627	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24400	50	2	0.21	2141154350	88391	174.65	24650	24700	23700	31650	17050	24350	24223.67	2.27	0	9177	25183	24766	24383	23966	23583	24975	24175	80	7300	500	18010	50	1	15989037	3901	32.53	1.98	12	0.55	750.00	12348.00	32150	20230509	-24.11	17700	20231031	37.85	24950	-2.20	20240510	18650	30.83	20240408	31650	-22.91	20230609	17700	37.85	20231031	1.84	N	089980	500	79 억		362794	N	N	28	N	00	N
85	20240516	130625	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24350	0	3	0.00	1942154850	80224	158.52	24650	24700	23700	31650	17050	24350	24209.15	2.27	0	6429	25183	24766	24383	23966	23583	24975	24175	80	7300	500	18010	50	1	15989037	3893	32.47	1.97	12	0.50	750.00	12348.00	32150	20230509	-24.26	17700	20231031	37.57	24950	-2.40	20240510	18650	30.56	20240408	31650	-23.06	20230609	17700	37.57	20231031	1.84	N	089980	500	79 억		362794	N	N	28	N	00	N
86	20240516	120622	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24100	-250	5	-1.03	1433370150	59404	117.38	24650	24700	23700	31650	17050	24350	24129.19	2.27	0	-293	25183	24766	24383	23966	23583	24975	24175	80	7300	500	18010	50	1	15989037	3853	32.13	1.95	12	0.37	750.00	12348.00	32150	20230509	-25.04	17700	20231031	36.16	24950	-3.41	20240510	18650	29.22	20240408	31650	-23.85	20230609	17700	36.16	20231031	1.84	N	089980	500	79 억		362794	N	N	28	N	00	N
87	20240516	110621	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23950	-400	5	-1.64	1207837550	49987	98.77	24650	24700	23700	31650	17050	24350	24163.03	2.27	0	-3971	25183	24766	24383	23966	23583	24975	24175	80	7300	500	18010	50	1	15989037	3829	31.93	1.94	12	0.31	750.00	12348.00	32150	20230509	-25.51	17700	20231031	35.31	24950	-4.01	20240510	18650	28.42	20240408	31650	-24.33	20230609	17700	35.31	20231031	1.84	N	089980	500	79 억		362794	N	N	28	N	00	N
88	20240516	100623	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24050	-300	5	-1.23	793684950	32616	64.45	24650	24700	23900	31650	17050	24350	24334.22	2.27	0	-2411	25183	24766	24383	23966	23583	24975	24175	80	7300	500	18010	50	1	15989037	3845	32.07	1.95	12	0.20	750.00	12348.00	32150	20230509	-25.19	17700	20231031	35.88	24950	-3.61	20240510	18650	28.95	20240408	31650	-24.01	20230609	17700	35.88	20231031	1.84	N	089980	500	79 억		362794	N	N	28	N	00	N
89	20240516	090623	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24450	100	2	0.41	89769800	3657	7.23	24650	24650	24450	31650	17050	24350	24547.39	2.27	0	-182	25183	24766	24383	23966	23583	24975	24175	80	7300	500	18010	50	1	15989037	3909	32.60	1.98	12	0.02	750.00	12348.00	32150	20230509	-23.95	17700	20231031	38.14	24950	-2.00	20240510	18650	31.10	20240408	31650	-22.75	20230609	17700	38.14	20231031	1.84	N	089980	500	79 억		362794	N	N	28	N	00	N
90	20240514	160630	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24350	200	2	0.83	1221575700	50368	64.22	24250	24800	24000	31350	16950	24150	24252.98	2.27	0	30	25150	24650	24400	23900	23650	24525	23775	80	7200	500	17870	50	1	15989037	3893	32.47	1.97	12	0.32	750.00	12348.00	32150	20230509	-24.26	17700	20231031	37.57	24950	-2.40	20240510	18650	30.56	20240408	31650	-23.06	20230609	17700	37.57	20231031	1.78	N	089980	500	79 억		362728	N	N	28	N	00	N
91	20240514	150633	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24250	100	2	0.41	1056655000	43578	55.56	24250	24800	24000	31350	16950	24150	24247.44	2.27	0	649	25150	24650	24400	23900	23650	24525	23775	80	7200	500	17870	50	1	15989037	3877	32.33	1.96	12	0.27	750.00	12348.00	32150	20230509	-24.57	17700	20231031	37.01	24950	-2.81	20240510	18650	30.03	20240408	31650	-23.38	20230609	17700	37.01	20231031	1.78	N	089980	500	79 억		362728	N	N	7	N	00	N
92	20240514	140631	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24100	-50	5	-0.21	836145100	34452	43.93	24250	24800	24000	31350	16950	24150	24269.86	2.27	0	1560	25150	24650	24400	23900	23650	24525	23775	80	7200	500	17870	50	1	15989037	3853	32.13	1.95	12	0.22	750.00	12348.00	32150	20230509	-25.04	17700	20231031	36.16	24950	-3.41	20240510	18650	29.22	20240408	31650	-23.85	20230609	17700	36.16	20231031	1.78	N	089980	500	79 억		362728	N	N	7	N	00	N
93	20240514	130632	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24100	-50	5	-0.21	774219200	31887	40.66	24250	24800	24000	31350	16950	24150	24280.09	2.27	0	1575	25150	24650	24400	23900	23650	24525	23775	80	7200	500	17870	50	1	15989037	3853	32.13	1.95	12	0.20	750.00	12348.00	32150	20230509	-25.04	17700	20231031	36.16	24950	-3.41	20240510	18650	29.22	20240408	31650	-23.85	20230609	17700	36.16	20231031	1.78	N	089980	500	79 억		362728	N	N	7	N	00	N
94	20240514	120630	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24050	-100	5	-0.41	671198350	27617	35.21	24250	24800	24000	31350	16950	24150	24303.81	2.27	0	1624	25150	24650	24400	23900	23650	24525	23775	80	7200	500	17870	50	1	15989037	3845	32.07	1.95	12	0.17	750.00	12348.00	32150	20230509	-25.19	17700	20231031	35.88	24950	-3.61	20240510	18650	28.95	20240408	31650	-24.01	20230609	17700	35.88	20231031	1.78	N	089980	500	79 억		362728	N	N	7	N	00	N
95	20240514	110630	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24150	0	3	0.00	570960050	23453	29.90	24250	24800	24050	31350	16950	24150	24344.86	2.27	0	2228	25150	24650	24400	23900	23650	24525	23775	80	7200	500	17870	50	1	15989037	3861	32.20	1.96	12	0.15	750.00	12348.00	32150	20230509	-24.88	17700	20231031	36.44	24950	-3.21	20240510	18650	29.49	20240408	31650	-23.70	20230609	17700	36.44	20231031	1.78	N	089980	500	79 억		362728	N	N	7	N	00	N
96	20240514	100629	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24200	50	2	0.21	426861800	17498	22.31	24250	24800	24050	31350	16950	24150	24394.89	2.27	0	1896	25150	24650	24400	23900	23650	24525	23775	80	7200	500	17870	50	1	15989037	3869	32.27	1.96	12	0.11	750.00	12348.00	32150	20230509	-24.73	17700	20231031	36.72	24950	-3.01	20240510	18650	29.76	20240408	31650	-23.54	20230609	17700	36.72	20231031	1.78	N	089980	500	79 억		362728	N	N	7	N	00	N
97	20240514	090630	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24600	450	2	1.86	94463850	3861	4.92	24250	24800	24250	31350	16950	24150	24466.16	2.27	0	530	25150	24650	24400	23900	23650	24525	23775	80	7200	500	17870	50	1	15989037	3933	32.80	1.99	12	0.02	750.00	12348.00	32150	20230509	-23.48	17700	20231031	38.98	24950	-1.40	20240510	18650	31.90	20240408	31650	-22.27	20230609	17700	38.98	20231031	1.78	N	089980	500	79 억		362728	N	N	7	N	00	N
98	20240513	160628	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24150	-750	5	-3.01	1883464600	77297	56.41	24900	24900	24150	32350	17450	24900	24367.72	2.37	0	-15219	25666	25282	24566	24182	23466	25475	24375	80	7450	500	18420	50	1	15989037	3861	32.20	1.96	12	0.48	750.00	12348.00	32150	20230509	-24.88	17700	20231031	36.44	24950	-3.21	20240510	18650	29.49	20240408	31650	-23.70	20230609	17700	36.44	20231031	1.76	N	089980	500	79 억		378956	N	N	7	N	00	N
99	20240513	150631	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24250	-650	5	-2.61	1644794100	67425	49.20	24900	24900	24150	32350	17450	24900	24394.42	2.37	0	-12512	25666	25282	24566	24182	23466	25475	24375	80	7450	500	18420	50	1	15989037	3877	32.33	1.96	12	0.42	750.00	12348.00	32150	20230509	-24.57	17700	20231031	37.01	24950	-2.81	20240510	18650	30.03	20240408	31650	-23.38	20230609	17700	37.01	20231031	1.76	N	089980	500	79 억		378956	N	N	15	N	00	N
100	20240513	140630	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24300	-600	5	-2.41	1476763950	60490	44.14	24900	24900	24150	32350	17450	24900	24413.36	2.37	0	-10707	25666	25282	24566	24182	23466	25475	24375	80	7450	500	18420	50	1	15989037	3885	32.40	1.97	12	0.38	750.00	12348.00	32150	20230509	-24.42	17700	20231031	37.29	24950	-2.61	20240510	18650	30.29	20240408	31650	-23.22	20230609	17700	37.29	20231031	1.76	N	089980	500	79 억		378956	N	N	15	N	00	N
101	20240513	130624	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24300	-600	5	-2.41	1367284650	55979	40.85	24900	24900	24150	32350	17450	24900	24424.96	2.37	0	-7893	25666	25282	24566	24182	23466	25475	24375	80	7450	500	18420	50	1	15989037	3885	32.40	1.97	12	0.35	750.00	12348.00	32150	20230509	-24.42	17700	20231031	37.29	24950	-2.61	20240510	18650	30.29	20240408	31650	-23.22	20230609	17700	37.29	20231031	1.76	N	089980	500	79 억		378956	N	N	15	N	00	N
102	20240513	120629	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24500	-400	5	-1.61	1234533000	50529	36.87	24900	24900	24150	32350	17450	24900	24432.17	2.37	0	-6820	25666	25282	24566	24182	23466	25475	24375	80	7450	500	18420	50	1	15989037	3917	32.67	1.98	12	0.32	750.00	12348.00	32150	20230509	-23.79	17700	20231031	38.42	24950	-1.80	20240510	18650	31.37	20240408	31650	-22.59	20230609	17700	38.42	20231031	1.76	N	089980	500	79 억		378956	N	N	15	N	00	N
103	20240513	110627	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24550	-350	5	-1.41	1124659400	46063	33.61	24900	24900	24150	32350	17450	24900	24415.68	2.37	0	-6226	25666	25282	24566	24182	23466	25475	24375	80	7450	500	18420	50	1	15989037	3925	32.73	1.99	12	0.29	750.00	12348.00	32150	20230509	-23.64	17700	20231031	38.70	24950	-1.60	20240510	18650	31.64	20240408	31650	-22.43	20230609	17700	38.70	20231031	1.76	N	089980	500	79 억		378956	N	N	15	N	00	N
104	20240513	100628	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24200	-700	5	-2.81	907795800	37142	27.10	24900	24900	24150	32350	17450	24900	24441.22	2.37	0	-5673	25666	25282	24566	24182	23466	25475	24375	80	7450	500	18420	50	1	15989037	3869	32.27	1.96	12	0.23	750.00	12348.00	32150	20230509	-24.73	17700	20231031	36.72	24950	-3.01	20240510	18650	29.76	20240408	31650	-23.54	20230609	17700	36.72	20231031	1.76	N	089980	500	79 억		378956	N	N	15	N	00	N
105	20240513	090630	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24700	-200	5	-0.80	182596450	7367	5.38	24900	24900	24550	32350	17450	24900	24785.73	2.37	0	-1921	25666	25282	24566	24182	23466	25475	24375	80	7450	500	18420	50	1	15989037	3949	32.93	2.00	12	0.05	750.00	12348.00	32150	20230509	-23.17	17700	20231031	39.55	24950	-1.00	20240510	18650	32.44	20240408	31650	-21.96	20230609	17700	39.55	20231031	1.76	N	089980	500	79 억		378956	N	N	15	N	00	N
106	20240510	160609	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24900	850	2	3.53	3335815150	135248	176.94	24050	24950	23850	31250	16850	24050	24663.85	2.33	0	7870	24616	24332	23866	23582	23116	24100	23350	80	7200	500	17790	50	1	15989037	3981	33.20	2.02	12	0.85	750.00	12348.00	32150	20230509	-22.55	17700	20231031	40.68	24950	-0.20	20240510	18650	33.51	20240408	31650	-21.33	20230609	17700	40.68	20231031	1.70	N	089980	500	79 억		372158	N	N	15	N	00	N
107	20240510	150615	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24800	750	2	3.12	3073468700	124701	163.14	24050	24950	23850	31250	16850	24050	24646.70	2.33	0	8137	24616	24332	23866	23582	23116	24100	23350	80	7200	500	17790	50	1	15989037	3965	33.07	2.01	12	0.78	750.00	12348.00	32150	20230509	-22.86	17700	20231031	40.11	24950	-0.60	20240510	18650	32.98	20240408	31650	-21.64	20230609	17700	40.11	20231031	1.70	N	089980	500	79 억		372158	N	N	13	N	00	N
108	20240510	140619	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24850	800	2	3.33	2710565900	110100	144.04	24050	24950	23850	31250	16850	24050	24619.13	2.33	0	7189	24616	24332	23866	23582	23116	24100	23350	80	7200	500	17790	50	1	15989037	3973	33.13	2.01	12	0.69	750.00	12348.00	32150	20230509	-22.71	17700	20231031	40.40	24950	-0.40	20240510	18650	33.24	20240408	31650	-21.48	20230609	17700	40.40	20231031	1.70	N	089980	500	79 억		372158	N	N	13	N	00	N
109	20240510	130612	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24750	700	2	2.91	2149282250	87513	114.49	24050	24950	23850	31250	16850	24050	24559.58	2.33	0	2188	24616	24332	23866	23582	23116	24100	23350	80	7200	500	17790	50	1	15989037	3957	33.00	2.00	12	0.55	750.00	12348.00	32150	20230509	-23.02	17700	20231031	39.83	24950	-0.80	20240510	18650	32.71	20240408	31650	-21.80	20230609	17700	39.83	20231031	1.70	N	089980	500	79 억		372158	N	N	13	N	00	N
110	20240510	120610	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24750	700	2	2.91	2001275650	81524	106.65	24050	24950	23850	31250	16850	24050	24548.30	2.33	0	822	24616	24332	23866	23582	23116	24100	23350	80	7200	500	17790	50	1	15989037	3957	33.00	2.00	12	0.51	750.00	12348.00	32150	20230509	-23.02	17700	20231031	39.83	24950	-0.80	20240510	18650	32.71	20240408	31650	-21.80	20230609	17700	39.83	20231031	1.70	N	089980	500	79 억		372158	N	N	13	N	00	N
111	20240510	110612	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24850	800	2	3.33	1721371600	70193	91.83	24050	24950	23850	31250	16850	24050	24523.41	2.33	0	-74	24616	24332	23866	23582	23116	24100	23350	80	7200	500	17790	50	1	15989037	3973	33.13	2.01	12	0.44	750.00	12348.00	32150	20230509	-22.71	17700	20231031	40.40	24950	-0.40	20240510	18650	33.24	20240408	31650	-21.48	20230609	17700	40.40	20231031	1.70	N	089980	500	79 억		372158	N	N	13	N	00	N
112	20240510	100612	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24450	400	2	1.66	612255250	25215	32.99	24050	24600	23850	31250	16850	24050	24281.39	2.33	0	-2181	24616	24332	23866	23582	23116	24100	23350	80	7200	500	17790	50	1	15989037	3909	32.60	1.98	12	0.16	750.00	12348.00	32150	20230509	-23.95	17700	20231031	38.14	24600	-0.61	20240510	18650	31.10	20240408	31650	-22.75	20230609	17700	38.14	20231031	1.70	N	089980	500	79 억		372158	N	N	13	N	00	N
113	20240510	090613	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24050	0	3	0.00	25551750	1065	1.39	24050	24050	23900	31250	16850	24050	23992.25	2.33	0	6	24616	24332	23866	23582	23116	24100	23350	80	7200	500	17790	50	1	15989037	3845	32.07	1.95	12	0.01	750.00	12348.00	32150	20230509	-25.19	17700	20231031	35.88	24550	-2.04	20240503	18650	28.95	20240408	31650	-24.01	20230609	17700	35.88	20231031	1.70	N	089980	500	79 억		372158	N	N	13	N	00	N
114	20240509	160624	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24050	-50	5	-0.21	1794979300	75601	93.83	24100	24150	23400	31300	16900	24100	23742.46	2.38	0	-11846	24566	24332	23916	23682	23266	24450	23800	80	7200	500	17830	50	1	15989037	3845	32.07	1.95	12	0.47	750.00	12348.00	32150	20230509	-25.19	17700	20231031	35.88	24550	-2.04	20240503	18650	28.95	20240408	32150	-25.19	20230509	17700	35.88	20231031	1.67	N	089980	500	79 억		380402	N	N	13	N	00	N
115	20240509	150624	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24100	0	3	0.00	1638349300	69086	85.75	24100	24100	23400	31300	16900	24100	23714.38	2.38	0	-10164	24566	24332	23916	23682	23266	24450	23800	80	7200	500	17830	50	1	15989037	3853	32.13	1.95	12	0.43	750.00	12348.00	32150	20230509	-25.04	17700	20231031	36.16	24550	-1.83	20240503	18650	29.22	20240408	32150	-25.04	20230509	17700	36.16	20231031	1.67	N	089980	500	79 억		380402	N	N	59	N	00	N
116	20240509	140604	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23750	-350	5	-1.45	1198035900	50644	62.86	24100	24100	23400	31300	16900	24100	23655.63	2.38	0	-14945	24566	24332	23916	23682	23266	24450	23800	80	7200	500	17830	50	1	15989037	3797	31.67	1.92	12	0.32	750.00	12348.00	32150	20230509	-26.13	17700	20231031	34.18	24550	-3.26	20240503	18650	27.35	20240408	32150	-26.13	20230509	17700	34.18	20231031	1.67	N	089980	500	79 억		380402	N	N	59	N	00	N
117	20240509	130611	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23650	-450	5	-1.87	830260750	35008	43.45	24100	24100	23600	31300	16900	24100	23715.82	2.38	0	-9727	24566	24332	23916	23682	23266	24450	23800	80	7200	500	17830	50	1	15989037	3781	31.53	1.92	12	0.22	750.00	12348.00	32150	20230509	-26.44	17700	20231031	33.62	24550	-3.67	20240503	18650	26.81	20240408	32150	-26.44	20230509	17700	33.62	20231031	1.67	N	089980	500	79 억		380402	N	N	59	N	00	N
118	20240509	120614	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23650	-450	5	-1.87	745321100	31414	38.99	24100	24100	23600	31300	16900	24100	23725.23	2.38	0	-8891	24566	24332	23916	23682	23266	24450	23800	80	7200	500	17830	50	1	15989037	3781	31.53	1.92	12	0.20	750.00	12348.00	32150	20230509	-26.44	17700	20231031	33.62	24550	-3.67	20240503	18650	26.81	20240408	32150	-26.44	20230509	17700	33.62	20231031	1.67	N	089980	500	79 억		380402	N	N	59	N	00	N
119	20240509	110603	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23850	-250	5	-1.04	555148450	23393	29.03	24100	24100	23600	31300	16900	24100	23730.68	2.38	0	-5725	24566	24332	23916	23682	23266	24450	23800	80	7200	500	17830	50	1	15989037	3813	31.80	1.93	12	0.15	750.00	12348.00	32150	20230509	-25.82	17700	20231031	34.75	24550	-2.85	20240503	18650	27.88	20240408	32150	-25.82	20230509	17700	34.75	20231031	1.67	N	089980	500	79 억		380402	N	N	59	N	00	N
120	20240509	100606	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23700	-400	5	-1.66	326065800	13717	17.02	24100	24100	23650	31300	16900	24100	23769.84	2.38	0	-2246	24566	24332	23916	23682	23266	24450	23800	80	7200	500	17830	50	1	15989037	3789	31.60	1.92	12	0.09	750.00	12348.00	32150	20230509	-26.28	17700	20231031	33.90	24550	-3.46	20240503	18650	27.08	20240408	32150	-26.28	20230509	17700	33.90	20231031	1.67	N	089980	500	79 억		380402	N	N	59	N	00	N
121	20240509	090602	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23900	-200	5	-0.83	67339850	2821	3.50	24100	24100	23650	31300	16900	24100	23867.20	2.38	0	-1271	24566	24332	23916	23682	23266	24450	23800	80	7200	500	17830	50	1	15989037	3821	31.87	1.94	12	0.02	750.00	12348.00	32150	20230509	-25.66	17700	20231031	35.03	24550	-2.65	20240503	18650	28.15	20240408	32150	-25.66	20230509	17700	35.03	20231031	1.67	N	089980	500	79 억		380402	N	N	59	N	00	N
122	20240508	160601	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24100	-50	5	-0.21	1895742950	79687	88.49	23800	24150	23500	31350	16950	24150	23788.07	2.35	0	-6495	24783	24466	24083	23766	23383	24625	23925	80	7200	500	17870	50	1	15989037	3853	32.13	1.95	12	0.50	750.00	12348.00	32150	20230509	-25.04	17700	20231031	36.16	24550	-1.83	20240503	18650	29.22	20240408	32150	-25.04	20230509	17700	36.16	20231031	1.79	N	089980	500	79 억		375744	N	N	59	N	00	N
123	20240508	150605	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23900	-250	5	-1.04	1640028950	69045	76.67	23800	24150	23500	31350	16950	24150	23752.69	2.35	0	-2678	24783	24466	24083	23766	23383	24625	23925	80	7200	500	17870	50	1	15989037	3821	31.87	1.94	12	0.43	750.00	12348.00	32150	20230509	-25.66	17700	20231031	35.03	24550	-2.65	20240503	18650	28.15	20240408	32150	-25.66	20230509	17700	35.03	20231031	1.79	N	089980	500	79 억		375744	N	N	58	N	00	N
124	20240508	140559	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23750	-400	5	-1.66	1283891300	54112	60.09	23800	24150	23500	31350	16950	24150	23726.07	2.35	0	3261	24783	24466	24083	23766	23383	24625	23925	80	7200	500	17870	50	1	15989037	3797	31.67	1.92	12	0.34	750.00	12348.00	32150	20230509	-26.13	17700	20231031	34.18	24550	-3.26	20240503	18650	27.35	20240408	32150	-26.13	20230509	17700	34.18	20231031	1.79	N	089980	500	79 억		375744	N	N	58	N	00	N
125	20240508	130556	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23750	-400	5	-1.66	1209631950	50972	56.60	23800	24150	23500	31350	16950	24150	23730.79	2.35	0	3200	24783	24466	24083	23766	23383	24625	23925	80	7200	500	17870	50	1	15989037	3797	31.67	1.92	12	0.32	750.00	12348.00	32150	20230509	-26.13	17700	20231031	34.18	24550	-3.26	20240503	18650	27.35	20240408	32150	-26.13	20230509	17700	34.18	20231031	1.79	N	089980	500	79 억		375744	N	N	58	N	00	N
126	20240508	120559	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23750	-400	5	-1.66	1073974000	45243	50.24	23800	24150	23500	31350	16950	24150	23737.34	2.35	0	2475	24783	24466	24083	23766	23383	24625	23925	80	7200	500	17870	50	1	15989037	3797	31.67	1.92	12	0.28	750.00	12348.00	32150	20230509	-26.13	17700	20231031	34.18	24550	-3.26	20240503	18650	27.35	20240408	32150	-26.13	20230509	17700	34.18	20231031	1.79	N	089980	500	79 억		375744	N	N	58	N	00	N
127	20240508	110635	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23800	-350	5	-1.45	939424100	39595	43.97	23800	24150	23500	31350	16950	24150	23725.16	2.35	0	3526	24783	24466	24083	23766	23383	24625	23925	80	7200	500	17870	50	1	15989037	3805	31.73	1.93	12	0.25	750.00	12348.00	32150	20230509	-25.97	17700	20231031	34.46	24550	-3.05	20240503	18650	27.61	20240408	32150	-25.97	20230509	17700	34.46	20231031	1.79	N	089980	500	79 억		375744	N	N	58	N	00	N
128	20240508	100606	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23700	-450	5	-1.86	692687900	29204	32.43	23800	24150	23500	31350	16950	24150	23718.02	2.35	0	2317	24783	24466	24083	23766	23383	24625	23925	80	7200	500	17870	50	1	15989037	3789	31.60	1.92	12	0.18	750.00	12348.00	32150	20230509	-26.28	17700	20231031	33.90	24550	-3.46	20240503	18650	27.08	20240408	32150	-26.28	20230509	17700	33.90	20231031	1.79	N	089980	500	79 억		375744	N	N	58	N	00	N
129	20240508	090605	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24000	-150	5	-0.62	78325550	3280	3.64	23800	24150	23750	31350	16950	24150	23874.53	2.35	0	-1866	24783	24466	24083	23766	23383	24625	23925	80	7200	500	17870	50	1	15989037	3837	32.00	1.94	12	0.02	750.00	12348.00	32150	20230509	-25.35	17700	20231031	35.59	24550	-2.24	20240503	18650	28.69	20240408	32150	-25.35	20230509	17700	35.59	20231031	1.79	N	089980	500	79 억		375744	N	N	58	N	00	N
130	20240503	160617	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23800	-550	5	-2.26	4120382300	172852	52.20	24350	24550	23550	31650	17050	24350	23836.44	2.67	0	-27985	25783	25066	23783	23066	21783	25425	23425	80	7300	500	18010	50	1	15989037	3805	31.73	1.93	12	1.08	750.00	12348.00	35700	20230426	-33.33	17700	20231031	34.46	24550	-3.05	20240503	18650	27.61	20240408	32150	-25.97	20230509	17700	34.46	20231031	1.80	N	089980	500	79 억		427400	N	N	8	N	00	N
131	20240503	150616	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23750	-600	5	-2.46	3899845650	163572	49.39	24350	24550	23550	31650	17050	24350	23840.27	2.67	0	-26610	25783	25066	23783	23066	21783	25425	23425	80	7300	500	18010	50	1	15989037	3797	31.67	1.92	12	1.02	750.00	12348.00	35700	20230426	-33.47	17700	20231031	34.18	24550	-3.26	20240503	18650	27.35	20240408	32150	-26.13	20230509	17700	34.18	20231031	1.80	N	089980	500	79 억		427400	N	N	0	N	00	N
132	20240503	140616	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23700	-650	5	-2.67	3362759100	140918	42.55	24350	24550	23550	31650	17050	24350	23861.57	2.67	0	-14410	25783	25066	23783	23066	21783	25425	23425	80	7300	500	18010	50	1	15989037	3789	31.60	1.92	12	0.88	750.00	12348.00	35700	20230426	-33.61	17700	20231031	33.90	24550	-3.46	20240503	18650	27.08	20240408	32150	-26.28	20230509	17700	33.90	20231031	1.80	N	089980	500	79 억		427400	N	N	0	N	00	N
133	20240503	130617	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23650	-700	5	-2.87	2906955200	121762	36.77	24350	24550	23550	31650	17050	24350	23872.19	2.67	0	-7573	25783	25066	23783	23066	21783	25425	23425	80	7300	500	18010	50	1	15989037	3781	31.53	1.92	12	0.76	750.00	12348.00	35700	20230426	-33.75	17700	20231031	33.62	24550	-3.67	20240503	18650	26.81	20240408	32150	-26.44	20230509	17700	33.62	20231031	1.80	N	089980	500	79 억		427400	N	N	0	N	00	N
134	20240503	120614	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23650	-700	5	-2.87	2611836850	109256	32.99	24350	24550	23600	31650	17050	24350	23903.70	2.67	0	-5231	25783	25066	23783	23066	21783	25425	23425	80	7300	500	18010	50	1	15989037	3781	31.53	1.92	12	0.68	750.00	12348.00	35700	20230426	-33.75	17700	20231031	33.62	24550	-3.67	20240503	18650	26.81	20240408	32150	-26.44	20230509	17700	33.62	20231031	1.80	N	089980	500	79 억		427400	N	N	0	N	00	N
135	20240503	110614	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23650	-700	5	-2.87	2304660550	96270	29.07	24350	24550	23600	31650	17050	24350	23937.49	2.67	0	425	25783	25066	23783	23066	21783	25425	23425	80	7300	500	18010	50	1	15989037	3781	31.53	1.92	12	0.60	750.00	12348.00	35700	20230426	-33.75	17700	20231031	33.62	24550	-3.67	20240503	18650	26.81	20240408	32150	-26.44	20230509	17700	33.62	20231031	1.80	N	089980	500	79 억		427400	N	N	0	N	00	N
136	20240503	100611	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23750	-600	5	-2.46	1629205300	67860	20.49	24350	24550	23700	31650	17050	24350	24005.90	2.67	0	7872	25783	25066	23783	23066	21783	25425	23425	80	7300	500	18010	50	1	15989037	3797	31.67	1.92	12	0.42	750.00	12348.00	35700	20230426	-33.47	17700	20231031	34.18	24550	-3.26	20240503	18650	27.35	20240408	32150	-26.13	20230509	17700	34.18	20231031	1.80	N	089980	500	79 억		427400	N	N	0	N	00	N
137	20240503	090610	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24200	-150	5	-0.62	355403750	14609	4.41	24350	24550	24100	31650	17050	24350	24326.97	2.67	0	-2622	25783	25066	23783	23066	21783	25425	23425	80	7300	500	18010	50	1	15989037	3869	32.27	1.96	12	0.09	750.00	12348.00	35700	20230426	-32.21	17700	20231031	36.72	24550	-1.43	20240503	18650	29.76	20240408	32150	-24.73	20230509	17700	36.72	20231031	1.80	N	089980	500	79 억		427400	N	N	0	N	00	N
138	20240502	160608	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24350	1550	2	6.80	7889411300	330367	346.96	22700	24500	22500	29600	16000	22800	23880.26	2.57	0	17518	23433	23116	22583	22266	21733	23275	22425	80	6800	500	16870	50	1	15989037	3893	32.47	1.97	12	2.07	750.00	12348.00	35700	20230426	-31.79	17700	20231031	37.57	24500	-0.61	20240502	18650	30.56	20240408	32150	-24.26	20230509	17700	37.57	20231031	1.80	N	089980	500	79 억		411255	N	N	138	N	00	N
139	20240502	150611	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24200	1400	2	6.14	7494210050	314070	329.85	22700	24500	22500	29600	16000	22800	23861.71	2.57	0	19297	23433	23116	22583	22266	21733	23275	22425	80	6800	500	16870	50	1	15989037	3869	32.27	1.96	12	1.96	750.00	12348.00	35700	20230426	-32.21	17700	20231031	36.72	24500	-1.22	20240502	18650	29.76	20240408	32150	-24.73	20230509	17700	36.72	20231031	1.80	N	089980	500	79 억		411255	N	N	138	N	00	N
140	20240502	140607	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24250	1450	2	6.36	6762610350	283934	298.20	22700	24500	22500	29600	16000	22800	23817.67	2.57	0	23025	23433	23116	22583	22266	21733	23275	22425	80	6800	500	16870	50	1	15989037	3877	32.33	1.96	12	1.78	750.00	12348.00	35700	20230426	-32.07	17700	20231031	37.01	24500	-1.02	20240502	18650	30.03	20240408	32150	-24.57	20230509	17700	37.01	20231031	1.80	N	089980	500	79 억		411255	N	N	138	N	00	N
141	20240502	130606	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24250	1450	2	6.36	5226771500	220839	231.93	22700	24250	22500	29600	16000	22800	23667.93	2.57	0	19224	23433	23116	22583	22266	21733	23275	22425	80	6800	500	16870	50	1	15989037	3877	32.33	1.96	12	1.38	750.00	12348.00	35700	20230426	-32.07	17700	20231031	37.01	24250	0.00	20240502	18650	30.03	20240408	32150	-24.57	20230509	17700	37.01	20231031	1.80	N	089980	500	79 억		411255	N	N	138	N	00	N
142	20240502	120604	55	60.00	KSQ150		화학	N	N	N	Y	60	N	24000	1200	2	5.26	4249545150	180297	189.35	22700	24100	22500	29600	16000	22800	23569.85	2.57	0	9264	23433	23116	22583	22266	21733	23275	22425	80	6800	500	16870	50	1	15989037	3837	32.00	1.94	12	1.13	750.00	12348.00	35700	20230426	-32.77	17700	20231031	35.59	24100	-0.41	20240502	18650	28.69	20240408	32150	-25.35	20230509	17700	35.59	20231031	1.80	N	089980	500	79 억		411255	N	N	138	N	00	N
143	20240502	110603	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23650	850	2	3.73	2418579150	103675	108.88	22700	23700	22500	29600	16000	22800	23328.65	2.57	0	-5791	23433	23116	22583	22266	21733	23275	22425	80	6800	500	16870	50	1	15989037	3781	31.53	1.92	12	0.65	750.00	12348.00	35700	20230426	-33.75	17700	20231031	33.62	23700	-0.21	20240502	18650	26.81	20240408	32150	-26.44	20230509	17700	33.62	20231031	1.80	N	089980	500	79 억		411255	N	N	138	N	00	N
144	20240502	100602	55	60.00	KSQ150		화학	N	N	N	Y	60	N	23400	600	2	2.63	1737222250	74760	78.52	22700	23700	22500	29600	16000	22800	23237.53	2.57	0	-4752	23433	23116	22583	22266	21733	23275	22425	80	6800	500	16870	50	1	15989037	3741	31.20	1.90	12	0.47	750.00	12348.00	35700	20230426	-34.45	17700	20231031	32.20	23700	-1.27	20240502	18650	25.47	20240408	32150	-27.22	20230509	17700	32.20	20231031	1.80	N	089980	500	79 억		411255	N	N	138	N	00	N
145	20240502	090603	55	60.00	KSQ150		화학	N	N	N	Y	60	N	22750	-50	5	-0.22	98503350	4347	4.57	22700	22750	22500	29600	16000	22800	22658.91	2.57	0	-13	23433	23116	22583	22266	21733	23275	22425	80	6800	500	16870	50	1	15989037	3638	30.33	1.84	12	0.03	750.00	12348.00	35700	20230426	-36.27	17700	20231031	28.53	23500	-3.19	20240110	18650	21.98	20240408	32150	-29.24	20230509	17700	28.53	20231031	1.80	N	089980	500	79 억		411255	N	N	138	N	00	N