Files
KissMeData/005290/price/prices-20240801.csv
2024-11-17 15:27:48 +09:00

76 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
2202408301602055530.00KSQ150화학NNNY40N3130050021.62741066905023828460.2630900314503075040000216003080031099.5210.4804228831266310323061630382299663115030500257920050023400501514144941609312.642.00120.462476.0015658.005150020240401-39.2228750202408058.8751500-39.2220240401287508.872024080551500-39.2220240401287508.87202408052.38N005290500257 억5389616NN5634N00N
3202408301502055530.00KSQ150화학NNNY40N3130050021.62671860975021619854.6830900314503075040000216003080031076.2910.4804447631266310323061630382299663115030500257920050023400501514144941609312.642.00120.422476.0015658.005150020240401-39.2228750202408058.8751500-39.2220240401287508.872024080551500-39.2220240401287508.87202408052.38N005290500257 억5389616NN1335N00N
4202408301402075530.00KSQ150화학NNNY40N3120040021.30584754490018838247.6430900314503075040000216003080031040.9910.4803602931266310323061630382299663115030500257920050023400501514144941604112.601.99120.372476.0015658.005150020240401-39.4228750202408058.5251500-39.4220240401287508.522024080551500-39.4220240401287508.52202408052.38N005290500257 억5389616NN1335N00N
5202408301302045530.00KSQ150화학NNNY40N3115035021.14491859500015855640.1030900314503075040000216003080031021.3010.4803150331266310323061630382299663115030500257920050023400501514144941601612.581.99120.312476.0015658.005150020240401-39.5128750202408058.3551500-39.5120240401287508.352024080551500-39.5120240401287508.35202408052.38N005290500257 억5389616NN1335N00N
6202408301202075530.00KSQ150화학NNNY40N3095015020.49425341715013709434.6730900314503075040000216003080031025.6910.4802422431266310323061630382299663115030500257920050023400501514144941591312.501.98120.272476.0015658.005150020240401-39.9028750202408057.6551500-39.9020240401287507.652024080551500-39.9020240401287507.65202408052.38N005290500257 억5389616NN1335N00N
7202408301102065530.00KSQ150화학NNNY40N3100020020.65361911610011657629.4830900314503075040000216003080031045.2910.4801872731266310323061630382299663115030500257920050023400501514144941593812.521.98120.232476.0015658.005150020240401-39.8128750202408057.8351500-39.8120240401287507.832024080551500-39.8120240401287507.83202408052.38N005290500257 억5389616NN1335N00N
8202408301002085530.00KSQ150화학NNNY40N3125045021.4620190770506521316.4930900313003075040000216003080030961.4710.480999431266310323061630382299663115030500257920050023400501514144941606712.622.00120.132476.0015658.005150020240401-39.3228750202408058.7051500-39.3220240401287508.702024080551500-39.3220240401287508.70202408052.38N005290500257 억5389616NN1335N00N
9202408300902075530.00KSQ150화학NNNY40N3100020020.6525102800081102.0530900311003090040000216003080030954.4410.480108031266310323061630382299663115030500257920050023400501514144941593812.521.98120.022476.0015658.005150020240401-39.8128750202408057.8351500-39.8120240401287507.832024080551500-39.8120240401287507.83202408052.38N005290500257 억5389616NN1335N00N
10202408291602065530.00KSQ150화학NNNY40N30800-9005-2.8412022336250393722169.4830500308503020041200222003170030534.6710.4003282032233319663153331266308333210031400257950050024090501514144941583612.441.97120.772476.0015658.005150020240401-40.1928750202408057.1351500-40.1920240401287507.132024080551500-40.1920240401287507.13202408052.41N005290500257 억5348930NN1335N00N
11202408291502085530.00KSQ150화학NNNY40N30700-10005-3.1511046525100361947155.8030500308003020041200222003170030519.7010.4003290932233319663153331266308333210031400257950050024090501514144941578412.401.96120.702476.0015658.005150020240401-40.3928750202408056.7851500-40.3920240401287506.782024080551500-40.3920240401287506.78202408052.41N005290500257 억5348930NN1487N00N
12202408291402095530.00KSQ150화학NNNY40N30600-11005-3.479942209600325914140.2930500308003020041200222003170030505.5910.4002936332233319663153331266308333210031400257950050024090501514144941573312.361.95120.632476.0015658.005150020240401-40.5828750202408056.4351500-40.5820240401287506.432024080551500-40.5820240401287506.43202408052.41N005290500257 억5348930NN1487N00N
13202408291302085530.00KSQ150화학NNNY40N30450-12505-3.948957504100293648126.4030500308003020041200222003170030504.1910.4002503332233319663153331266308333210031400257950050024090501514144941565612.301.94120.572476.0015658.005150020240401-40.8728750202408055.9151500-40.8720240401287505.912024080551500-40.8720240401287505.91202408052.41N005290500257 억5348930NN1487N00N
14202408291202065530.00KSQ150화학NNNY40N30450-12505-3.947993479750262042112.8030500308003020041200222003170030504.5410.4002168732233319663153331266308333210031400257950050024090501514144941565612.301.94120.512476.0015658.005150020240401-40.8728750202408055.9151500-40.8720240401287505.912024080551500-40.8720240401287505.91202408052.41N005290500257 억5348930NN1487N00N
15202408291102095530.00KSQ150화학NNNY40N30450-12505-3.94685935385022473796.7430500308003020041200222003170030521.6510.4002431332233319663153331266308333210031400257950050024090501514144941565612.301.94120.442476.0015658.005150020240401-40.8728750202408055.9151500-40.8720240401287505.912024080551500-40.8720240401287505.91202408052.41N005290500257 억5348930NN1487N00N
16202408291002075530.00KSQ150화학NNNY40N30650-10505-3.31514915670016872872.6330500308003020041200222003170030517.4410.4002197132233319663153331266308333210031400257950050024090501514144941575912.381.96120.332476.0015658.005150020240401-40.4928750202408056.6151500-40.4920240401287506.612024080551500-40.4920240401287506.61202408052.41N005290500257 억5348930NN1487N00N
17202408290902095530.00KSQ150화학NNNY40N30450-12505-3.94514063900168727.2630500306503035041200222003170030467.8810.400-113232233319663153331266308333210031400257950050024090501514144941565612.301.94120.032476.0015658.005150020240401-40.8728750202408055.9151500-40.8720240401287505.912024080551500-40.8720240401287505.91202408052.41N005290500257 억5348930NN1487N00N
18202408281602045530.00KSQ150화학NNNY40N3170010020.327220602350229818131.9431500318003110041050221503160031417.9210.390535432166318823161631332310663175031200257945050024010501514144941629812.802.02120.452476.0015658.005150020240401-38.45287502024080510.2651500-38.45202404012875010.262024080551500-38.45202404012875010.26202408052.43N005290500257 억5342316NN1487N00N
19202408281502055530.00KSQ150화학NNNY40N31500-1005-0.326409012950204116117.1831500318003110041050221503160031398.7510.390-17732166318823161631332310663175031200257945050024010501514144941619612.722.01120.402476.0015658.005150020240401-38.8328750202408059.5751500-38.8320240401287509.572024080551500-38.8320240401287509.57202408052.43N005290500257 억5342316NN2067N00N
20202408281402055530.00KSQ150화학NNNY40N31450-1505-0.47475425320015150186.9831500318003110041050221503160031380.8210.390-612932166318823161631332310663175031200257945050024010501514144941617012.702.01120.292476.0015658.005150020240401-38.9328750202408059.3951500-38.9320240401287509.392024080551500-38.9320240401287509.39202408052.43N005290500257 억5342316NN2067N00N
21202408281302055530.00KSQ150화학NNNY40N31250-3505-1.11337359730010772461.8431500317003110041050221503160031316.7210.390-805532166318823161631332310663175031200257945050024010501514144941606712.622.00120.212476.0015658.005150020240401-39.3228750202408058.7051500-39.3220240401287508.702024080551500-39.3220240401287508.70202408052.43N005290500257 억5342316NN2067N00N
22202408281202055530.00KSQ150화학NNNY40N31100-5005-1.5829959366509561954.8931500317003110041050221503160031331.6710.390-854432166318823161631332310663175031200257945050024010501514144941599012.561.99120.192476.0015658.005150020240401-39.6128750202408058.1751500-39.6120240401287508.172024080551500-39.6120240401287508.17202408052.43N005290500257 억5342316NN2067N00N
23202408281102055530.00KSQ150화학NNNY40N31200-4005-1.2724162150507701644.2131500317003110041050221503160031372.5310.390-550832166318823161631332310663175031200257945050024010501514144941604112.601.99120.152476.0015658.005150020240401-39.4228750202408058.5251500-39.4220240401287508.522024080551500-39.4220240401287508.52202408052.43N005290500257 억5342316NN2067N00N
24202408281002085530.00KSQ150화학NNNY40N31450-1505-0.4718656396505943134.1231500317003110041050221503160031391.2510.390-281132166318823161631332310663175031200257945050024010501514144941617012.702.01120.122476.0015658.005150020240401-38.9328750202408059.3951500-38.9320240401287509.392024080551500-38.9320240401287509.39202408052.43N005290500257 억5342316NN2067N00N
25202408280902075530.00KSQ150화학NNNY40N31550-505-0.165771585018321.0531500315503145041050221503160031497.2810.390-66732166318823161631332310663175031200257945050024010501514144941622112.742.01120.002476.0015658.005150020240401-38.7428750202408059.7451500-38.7420240401287509.742024080551500-38.7420240401287509.74202408052.43N005290500257 억5342316NN2067N00N
26202408271602055530.00KSQ150화학NNNY40N31600-1505-0.47544221660017255182.9631750319003135041250222503175031539.7310.3501250133183324663203331316308833225031100257950050024130501514144941624712.762.02120.342476.0015658.005150020240401-38.6428750202408059.9151500-38.6420240401287509.912024080551500-38.6420240401287509.91202408052.44N005290500257 억5322023NN2067N00N
27202408271502045530.00KSQ150화학NNNY40N31500-2505-0.79504727375016002976.9431750319003135041250222503175031539.7410.350915233183324663203331316308833225031100257950050024130501514144941619612.722.01120.312476.0015658.005150020240401-38.8328750202408059.5751500-38.8320240401287509.572024080551500-38.8320240401287509.57202408052.44N005290500257 억5322023NN2751N00N
28202408271402045530.00KSQ150화학NNNY40N31500-2505-0.79434361595013770866.2131750319003135041250222503175031542.2110.350104133183324663203331316308833225031100257950050024130501514144941619612.722.01120.272476.0015658.005150020240401-38.8328750202408059.5751500-38.8320240401287509.572024080551500-38.8320240401287509.57202408052.44N005290500257 억5322023NN2751N00N
29202408271302045530.00KSQ150화학NNNY40N31500-2505-0.79368924700011688556.2031750319003135041250222503175031563.0410.350-404133183324663203331316308833225031100257950050024130501514144941619612.722.01120.232476.0015658.005150020240401-38.8328750202408059.5751500-38.8320240401287509.572024080551500-38.8320240401287509.57202408052.44N005290500257 억5322023NN2751N00N
30202408271202055530.00KSQ150화학NNNY40N31400-3505-1.1031236048509888947.5431750319003135041250222503175031586.9710.350-578133183324663203331316308833225031100257950050024130501514144941614412.682.01120.192476.0015658.005150020240401-39.0328750202408059.2251500-39.0320240401287509.222024080551500-39.0320240401287509.22202408052.44N005290500257 억5322023NN2751N00N
31202408271102075530.00KSQ150화학NNNY40N31500-2505-0.7925995503008221239.5331750319003135041250222503175031620.0810.350-623033183324663203331316308833225031100257950050024130501514144941619612.722.01120.162476.0015658.005150020240401-38.8328750202408059.5751500-38.8320240401287509.572024080551500-38.8320240401287509.57202408052.44N005290500257 억5322023NN2751N00N
32202408271002045530.00KSQ150화학NNNY40N31700-505-0.1617099624005401425.9731750319003135041250222503175031657.7510.350-107533183324663203331316308833225031100257950050024130501514144941629812.802.02120.112476.0015658.005150020240401-38.45287502024080510.2651500-38.45202404012875010.262024080551500-38.45202404012875010.26202408052.44N005290500257 억5322023NN2751N00N
33202408270902045530.00KSQ150화학NNNY40N31700-505-0.168687610027371.3231750317503170041250222503175031741.3410.350-62933183324663203331316308833225031100257950050024130501514144941629812.802.02120.012476.0015658.005150020240401-38.45287502024080510.2651500-38.45202404012875010.262024080551500-38.45202404012875010.26202408052.44N005290500257 억5322023NN2751N00N
34202408261602025530.00KSQ150화학NNNY40N31750-7005-2.16659836015020665594.6332700327503160042150227503245031929.9410.2604045733183328163253332166318833267532025257970050024660501514144941632412.822.03120.402476.0015658.005150020240401-38.35287502024080510.4351500-38.35202404012875010.432024080551500-38.35202404012875010.43202408052.43N005290500257 억5275541NN2751N00N
35202408261502045530.00KSQ150화학NNNY40N31800-6505-2.00557527945017445279.8832700327503160042150227503245031958.8210.2602835833183328163253332166318833267532025257970050024660501514144941635012.842.03120.342476.0015658.005150020240401-38.25287502024080510.6151500-38.25202404012875010.612024080551500-38.25202404012875010.61202408052.43N005290500257 억5275541NN12N00N
36202408261402045530.00KSQ150화학NNNY40N31650-8005-2.47460795395014395465.9232700327503165042150227503245032009.9110.2601494233183328163253332166318833267532025257970050024660501514144941627312.782.02120.282476.0015658.005150020240401-38.54287502024080510.0951500-38.54202404012875010.092024080551500-38.54202404012875010.09202408052.43N005290500257 억5275541NN12N00N
37202408261302065530.00KSQ150화학NNNY40N31850-6005-1.85379617745011838054.2132700327503170042150227503245032067.7310.2601305433183328163253332166318833267532025257970050024660501514144941637612.862.03120.232476.0015658.005150020240401-38.16287502024080510.7851500-38.16202404012875010.782024080551500-38.16202404012875010.78202408052.43N005290500257 억5275541NN12N00N
38202408261202035530.00KSQ150화학NNNY40N31850-6005-1.85328940285010242946.9032700327503170042150227503245032113.9810.2601163933183328163253332166318833267532025257970050024660501514144941637612.862.03120.202476.0015658.005150020240401-38.16287502024080510.7851500-38.16202404012875010.782024080551500-38.16202404012875010.78202408052.43N005290500257 억5275541NN12N00N
39202408261102055530.00KSQ150화학NNNY40N31900-5505-1.6926274960508163637.3832700327503170042150227503245032185.5110.260751433183328163253332166318833267532025257970050024660501514144941640112.882.04120.162476.0015658.005150020240401-38.06287502024080510.9651500-38.06202404012875010.962024080551500-38.06202404012875010.96202408052.43N005290500257 억5275541NN12N00N
40202408261002045530.00KSQ150화학NNNY40N32250-2005-0.6216224841505021022.9932700327503205042150227503245032313.9610.2601008533183328163253332166318833267532025257970050024660501514144941658113.032.06120.102476.0015658.005150020240401-37.38287502024080512.1751500-37.38202404012875012.172024080551500-37.38202404012875012.17202408052.43N005290500257 억5275541NN12N00N
41202408260902035530.00KSQ150화학NNNY40N3270025020.7712102670037021.7032700327503260042150227503245032692.2510.260-5433183328163253332166318833267532025257970050024660501514144941681313.212.09120.012476.0015658.005150020240401-36.50287502024080513.7451500-36.50202404012875013.742024080551500-36.50202404012875013.74202408052.43N005290500257 억5275541NN12N00N
42202408231602055530.00KSQ150화학NNNY40N32450-6505-1.967049932650217055108.1832600329003225043000232003310032480.0010.2202241334500338003335032650322003357532425257990050025150501514144941668413.112.07120.422476.0015658.005150020240401-36.99287502024080512.8751500-36.99202404012875012.872024080551500-36.99202404012875012.87202408052.42N005290500257 억5252992NN12N00N
43202408231502055530.00KSQ150화학NNNY40N32550-5505-1.666591287350202935101.1432600329003225043000232003310032479.8010.2202189734500338003335032650322003357532425257990050025150501514144941673513.152.08120.392476.0015658.005150020240401-36.80287502024080513.2251500-36.80202404012875013.222024080551500-36.80202404012875013.22202408052.42N005290500257 억5252992NN11143N00N
44202408231402055530.00KSQ150화학NNNY40N32350-7505-2.27573979470017670988.0732600329003225043000232003310032481.6210.2201117334500338003335032650322003357532425257990050025150501514144941663313.072.07120.342476.0015658.005150020240401-37.18287502024080512.5251500-37.18202404012875012.522024080551500-37.18202404012875012.52202408052.42N005290500257 억5252992NN11143N00N
45202408231302035530.00KSQ150화학NNNY40N32450-6505-1.96515841615015877579.1332600329003225043000232003310032488.8410.220832134500338003335032650322003357532425257990050025150501514144941668413.112.07120.312476.0015658.005150020240401-36.99287502024080512.8751500-36.99202404012875012.872024080551500-36.99202404012875012.87202408052.42N005290500257 억5252992NN11143N00N
46202408231202045530.00KSQ150화학NNNY40N32300-8005-2.42440143785013536567.4732600329003225043000232003310032515.3310.22073734500338003335032650322003357532425257990050025150501514144941660713.052.06120.262476.0015658.005150020240401-37.28287502024080512.3551500-37.28202404012875012.352024080551500-37.28202404012875012.35202408052.42N005290500257 억5252992NN11143N00N
47202408231102045530.00KSQ150화학NNNY40N32300-8005-2.42336252335010322951.4532600329003230043000232003310032573.4410.220-377734500338003335032650322003357532425257990050025150501514144941660713.052.06120.202476.0015658.005150020240401-37.28287502024080512.3551500-37.28202404012875012.352024080551500-37.28202404012875012.35202408052.42N005290500257 억5252992NN11143N00N
48202408231002035530.00KSQ150화학NNNY40N32650-4505-1.3618649648005710928.4632600329003255043000232003310032656.2310.220537634500338003335032650322003357532425257990050025150501514144941678713.192.09120.112476.0015658.005150020240401-36.60287502024080513.5751500-36.60202404012875013.572024080551500-36.60202404012875013.57202408052.42N005290500257 억5252992NN11143N00N
49202408230902045530.00KSQ150화학NNNY40N32700-4005-1.2117561115053782.6832600328003255043000232003310032653.6210.220191334500338003335032650322003357532425257990050025150501514144941681313.212.09120.012476.0015658.005150020240401-36.50287502024080513.7451500-36.50202404012875013.742024080551500-36.50202404012875013.74202408052.42N005290500257 억5252992NN11143N00N
50202408221602045530.00KSQ150화학NNNY40N33100-6505-1.936605156650198814159.5534000340503290043850236503375033223.2310.220-6683342503400033600333503295034125334752571010050025650501514144941701813.372.11120.392476.0015658.005150020240401-35.73287502024080515.1351500-35.73202404012875015.132024080551500-35.73202404012875015.13202408052.43N005290500257 억5255354NN11143N00N
51202408221502045530.00KSQ150화학NNNY40N33050-7005-2.076042097400181794145.8934000340503290043850236503375033235.9610.220-12010342503400033600333503295034125334752571010050025650501514144941699213.352.11120.352476.0015658.005150020240401-35.83287502024080514.9651500-35.83202404012875014.962024080551500-35.83202404012875014.96202408052.43N005290500257 억5255354NN5551N00N
52202408221402055530.00KSQ150화학NNNY40N33050-7005-2.075240853100157558126.4434000340503290043850236503375033263.0110.220-18097342503400033600333503295034125334752571010050025650501514144941699213.352.11120.312476.0015658.005150020240401-35.83287502024080514.9651500-35.83202404012875014.962024080551500-35.83202404012875014.96202408052.43N005290500257 억5255354NN5551N00N
53202408221302045530.00KSQ150화학NNNY40N33050-7005-2.074449484700133625107.2334000340503290043850236503375033298.3010.220-21217342503400033600333503295034125334752571010050025650501514144941699213.352.11120.262476.0015658.005150020240401-35.83287502024080514.9651500-35.83202404012875014.962024080551500-35.83202404012875014.96202408052.43N005290500257 억5255354NN5551N00N
54202408221202055530.00KSQ150화학NNNY40N33100-6505-1.93339317405010160881.5434000340503305043850236503375033394.7510.220-16111342503400033600333503295034125334752571010050025650501514144941701813.372.11120.202476.0015658.005150020240401-35.73287502024080515.1351500-35.73202404012875015.132024080551500-35.73202404012875015.13202408052.43N005290500257 억5255354NN5551N00N
55202408221102035530.00KSQ150화학NNNY40N33350-4005-1.1923401406006985956.0634000340503330043850236503375033498.0510.220-9733342503400033600333503295034125334752571010050025650501514144941714713.472.13120.142476.0015658.005150020240401-35.24287502024080516.0051500-35.24202404012875016.002024080551500-35.24202404012875016.00202408052.43N005290500257 억5255354NN5551N00N
56202408221002055530.00KSQ150화학NNNY40N33450-3005-0.8914615344004355634.9534000340503330043850236503375033555.2910.220-9057342503400033600333503295034125334752571010050025650501514144941719813.512.14120.082476.0015658.005150020240401-35.05287502024080516.3551500-35.05202404012875016.352024080551500-35.05202404012875016.35202408052.43N005290500257 억5255354NN5551N00N
57202408220902035530.00KSQ150화학NNNY40N3385010020.308352695024601.9734000340503380043850236503375033954.0410.220-1191342503400033600333503295034125334752571010050025650501514144941740413.672.16120.002476.0015658.005150020240401-34.27287502024080517.7451500-34.27202404012875017.742024080551500-34.27202404012875017.74202408052.43N005290500257 억5255354NN5551N00N
58202408211602045530.00KSQ150화학NNNY40N33750-505-0.15413805965012322659.0833400338503320043900237003380033580.7610.250-19489343663408233716334323306634225335752571010050025680501514144941735213.632.16120.242476.0015658.005150020240401-34.47287502024080517.3951500-34.47202404012875017.392024080551500-34.47202404012875017.39202408052.42N005290500257 억5271720NN5551N00N
59202408211502045530.00KSQ150화학NNNY40N33750-505-0.15384372055011450554.9033400338503320043900237003380033568.0410.250-17048343663408233716334323306634225335752571010050025680501514144941735213.632.16120.222476.0015658.005150020240401-34.47287502024080517.3951500-34.47202404012875017.392024080551500-34.47202404012875017.39202408052.42N005290500257 억5271720NN437N00N
60202408211402025530.00KSQ150화학NNNY40N33550-2505-0.7433471389009978647.8433400338003320043900237003380033543.0410.250-17873343663408233716334323306634225335752571010050025680501514144941725013.552.14120.192476.0015658.005150020240401-34.85287502024080516.7051500-34.85202404012875016.702024080551500-34.85202404012875016.70202408052.42N005290500257 억5271720NN437N00N
61202408211302035530.00KSQ150화학NNNY40N33550-2505-0.7430349921009047243.3833400338003320043900237003380033546.0610.250-15579343663408233716334323306634225335752571010050025680501514144941725013.552.14120.182476.0015658.005150020240401-34.85287502024080516.7051500-34.85202404012875016.702024080551500-34.85202404012875016.70202408052.42N005290500257 억5271720NN437N00N
62202408211202065530.00KSQ150화학NNNY40N33550-2505-0.7426249599007825737.5233400338003320043900237003380033542.6510.250-10658343663408233716334323306634225335752571010050025680501514144941725013.552.14120.152476.0015658.005150020240401-34.85287502024080516.7051500-34.85202404012875016.702024080551500-34.85202404012875016.70202408052.42N005290500257 억5271720NN437N00N
63202408211102035530.00KSQ150화학NNNY40N33500-3005-0.8919810710505901228.2933400338003320043900237003380033570.4510.250-5791343663408233716334323306634225335752571010050025680501514144941722413.532.14120.112476.0015658.005150020240401-34.95287502024080516.5251500-34.95202404012875016.522024080551500-34.95202404012875016.52202408052.42N005290500257 억5271720NN437N00N
64202408211002045530.00KSQ150화학NNNY40N33750-505-0.1514558110004335620.7933400338003320043900237003380033577.8110.250-3687343663408233716334323306634225335752571010050025680501514144941735213.632.16120.082476.0015658.005150020240401-34.47287502024080517.3951500-34.47202404012875017.392024080551500-34.47202404012875017.39202408052.42N005290500257 억5271720NN437N00N
65202408210902025530.00KSQ150화학NNNY40N33250-5505-1.6322391025067153.2233400334503320043900237003380033341.3010.250-2628343663408233716334323306634225335752571010050025680501514144941709513.432.12120.012476.0015658.005150020240401-35.44287502024080515.6551500-35.44202404012875015.652024080551500-35.44202404012875015.65202408052.42N005290500257 억5271720NN437N00N
66202408201602015530.00KSQ150화학NNNY40N3380075022.276980133300207032128.4033550340003335042950231503305033714.3110.2202108134050335503325032750324503340032600257990050025110501514144941737813.652.16120.402476.0015658.005150020240401-34.37287502024080517.5751500-34.37202404012875017.572024080551500-34.37202404012875017.57202408052.38N005290500257 억5253462NN427N00N
67202408201502035530.00KSQ150화학NNNY40N3380075022.276383141100189367117.4433550340003335042950231503305033707.7810.2202434434050335503325032750324503340032600257990050025110501514144941737813.652.16120.372476.0015658.005150020240401-34.37287502024080517.5751500-34.37202404012875017.572024080551500-34.37202404012875017.57202408052.38N005290500257 억5253462NN661N00N
68202408201402035530.00KSQ150화학NNNY40N3370065021.975713694400169563105.1633550340003335042950231503305033696.5910.2202306834050335503325032750324503340032600257990050025110501514144941732713.612.15120.332476.0015658.005150020240401-34.56287502024080517.2251500-34.56202404012875017.222024080551500-34.56202404012875017.22202408052.38N005290500257 억5253462NN661N00N
69202408201302025530.00KSQ150화학NNNY40N3375070022.12485692390014423589.4533550340003335042950231503305033673.6810.2201735134050335503325032750324503340032600257990050025110501514144941735213.632.16120.282476.0015658.005150020240401-34.47287502024080517.3951500-34.47202404012875017.392024080551500-34.47202404012875017.39202408052.38N005290500257 억5253462NN661N00N
70202408201202035530.00KSQ150화학NNNY40N3370065021.97440131605013074081.0833550340003335042950231503305033664.6510.2201474834050335503325032750324503340032600257990050025110501514144941732713.612.15120.252476.0015658.005150020240401-34.56287502024080517.2251500-34.56202404012875017.222024080551500-34.56202404012875017.22202408052.38N005290500257 억5253462NN661N00N
71202408201102035530.00KSQ150화학NNNY40N3370065021.97379567740011280169.9633550340003335042950231503305033649.3210.220969734050335503325032750324503340032600257990050025110501514144941732713.612.15120.222476.0015658.005150020240401-34.56287502024080517.2251500-34.56202404012875017.222024080551500-34.56202404012875017.22202408052.38N005290500257 억5253462NN661N00N
72202408201002025530.00KSQ150화학NNNY40N3350045021.3631437155509335157.9033550340003335042950231503305033676.2910.220859434050335503325032750324503340032600257990050025110501514144941722413.532.14120.182476.0015658.005150020240401-34.95287502024080516.5251500-34.95202404012875016.522024080551500-34.95202404012875016.52202408052.38N005290500257 억5253462NN661N00N
73202408200902025530.00KSQ150화학NNNY40N3360055021.668820375026281.6333550336003350042950231503305033563.0710.220-23134050335503325032750324503340032600257990050025110501514144941727513.572.15120.012476.0015658.005150020240401-34.76287502024080516.8751500-34.76202404012875016.872024080551500-34.76202404012875016.87202408052.38N005290500257 억5253462NN661N00N
74202408191602025530.00KSQ150화학NNNY40N33050-5505-1.64531169815015975650.3533700337503295043650235503360033249.5710.230-206346003410033800333003300033950331502571005050025530501514144941699213.352.11120.312476.0015658.005150020240401-35.83287502024080514.9651500-35.83202404012875014.962024080551500-35.83202404012875014.96202408052.39N005290500257 억5260090NN652N00N
75202408191502015530.00KSQ150화학NNNY40N33100-5005-1.49452953015013607442.8933700337503305043650235503360033287.2610.230-2174346003410033800333003300033950331502571005050025530501514144941701813.372.11120.262476.0015658.005150020240401-35.73287502024080515.1351500-35.73202404012875015.132024080551500-35.73202404012875015.13202408052.39N005290500257 억5260090NN8936N00N
76202408191402025530.00KSQ150화학NNNY40N33300-3005-0.89373407930011208235.3333700337503310043650235503360033315.6010.230-1097346003410033800333003300033950331502571005050025530501514144941712113.452.13120.222476.0015658.005150020240401-35.34287502024080515.8351500-35.34202404012875015.832024080551500-35.34202404012875015.83202408052.39N005290500257 억5260090NN8936N00N
77202408191302035530.00KSQ150화학NNNY40N33400-2005-0.6030204137509062628.5633700337503310043650235503360033328.3410.230-3690346003410033800333003300033950331502571005050025530501514144941717213.492.13120.182476.0015658.005150020240401-35.15287502024080516.1751500-35.15202404012875016.172024080551500-35.15202404012875016.17202408052.39N005290500257 억5260090NN8936N00N
78202408191202025530.00KSQ150화학NNNY40N33250-3505-1.0425158721007548623.7933700337503310043650235503360033328.9910.230-2540346003410033800333003300033950331502571005050025530501514144941709513.432.12120.152476.0015658.005150020240401-35.44287502024080515.6551500-35.44202404012875015.652024080551500-35.44202404012875015.65202408052.39N005290500257 억5260090NN8936N00N
79202408191102025530.00KSQ150화학NNNY40N33400-2005-0.6021451532006436320.2933700337503310043650235503360033328.9810.230-1303346003410033800333003300033950331502571005050025530501514144941717213.492.13120.132476.0015658.005150020240401-35.15287502024080516.1751500-35.15202404012875016.172024080551500-35.15202404012875016.17202408052.39N005290500257 억5260090NN8936N00N
80202408191002025530.00KSQ150화학NNNY40N33300-3005-0.8913934774504177913.1733700337503310043650235503360033353.5410.230-5516346003410033800333003300033950331502571005050025530501514144941712113.452.13120.082476.0015658.005150020240401-35.34287502024080515.8351500-35.34202404012875015.832024080551500-35.34202404012875015.83202408052.39N005290500257 억5260090NN8936N00N
81202408190902025530.00KSQ150화학NNNY40N33350-2505-0.7412236710036391.1533700337503335043650235503360033626.5710.230-2450346003410033800333003300033950331502571005050025530501514144941714713.472.13120.012476.0015658.005150020240401-35.24287502024080516.0051500-35.24202404012875016.002024080551500-35.24202404012875016.00202408052.39N005290500257 억5260090NN8936N00N
82202408161602005530.00KSQ150화학NNNY40N3360045021.361063928135031468193.5834100343003350043050232503315033810.4510.310-4301933950335503330032900326503342532775257990050025190501514144941727513.572.15120.612476.0015658.005150020240401-34.76287502024080516.8751500-34.76202404012875016.872024080551500-34.76202404012875016.87202408052.39N005290500257 억5300646NN8722N00N
83202408161502025530.00KSQ150화학NNNY40N3370055021.66965900940028556484.9234100343003350043050232503315033824.3210.310-3908333950335503330032900326503342532775257990050025190501514144941732713.612.15120.562476.0015658.005150020240401-34.56287502024080517.2251500-34.56202404012875017.222024080551500-34.56202404012875017.22202408052.39N005290500257 억5300646NN8114N00N
84202408161402035530.00KSQ150화학NNNY40N3360045021.36905784250026772579.6134100343003350043050232503315033832.6410.310-3779033950335503330032900326503342532775257990050025190501514144941727513.572.15120.522476.0015658.005150020240401-34.76287502024080516.8751500-34.76202404012875016.872024080551500-34.76202404012875016.87202408052.39N005290500257 억5300646NN8114N00N
85202408161302045530.00KSQ150화학NNNY40N3370055021.66831724605024571873.0734100343003350043050232503315033848.7510.310-3402433950335503330032900326503342532775257990050025190501514144941732713.612.15120.482476.0015658.005150020240401-34.56287502024080517.2251500-34.56202404012875017.222024080551500-34.56202404012875017.22202408052.39N005290500257 억5300646NN8114N00N
86202408161202025530.00KSQ150화학NNNY40N3375060021.81706411010020844661.9934100343003365043050232503315033889.4010.310-2247733950335503330032900326503342532775257990050025190501514144941735213.632.16120.412476.0015658.005150020240401-34.47287502024080517.3951500-34.47202404012875017.392024080551500-34.47202404012875017.39202408052.39N005290500257 억5300646NN8114N00N
87202408161102025530.00KSQ150화학NNNY40N3375060021.81624937300018429454.8034100343003365043050232503315033909.8010.310-1467233950335503330032900326503342532775257990050025190501514144941735213.632.16120.362476.0015658.005150020240401-34.47287502024080517.3951500-34.47202404012875017.392024080551500-34.47202404012875017.39202408052.39N005290500257 억5300646NN8114N00N
88202408161002015530.00KSQ150화학NNNY40N3390075022.26460189620013557940.3234100343003375043050232503315033942.5410.310-592833950335503330032900326503342532775257990050025190501514144941743013.692.17120.262476.0015658.005150020240401-34.17287502024080517.9151500-34.17202404012875017.912024080551500-34.17202404012875017.91202408052.39N005290500257 억5300646NN8114N00N
89202408160902025530.00KSQ150화학NNNY40N34150100023.02800084700234526.9734100343003400043050232503315034115.8410.310-292533950335503330032900326503342532775257990050025190501514144941755813.792.18120.052476.0015658.005150020240401-33.69287502024080518.7851500-33.69202404012875018.782024080551500-33.69202404012875018.78202408052.39N005290500257 억5300646NN8114N00N
90202408141602025530.00KSQ150화학NNNY40N3315070022.1611098058800333528191.6033450337003305042150227503245033275.0710.300442633283328663253332116317833270031950257970050024660501514144941704413.392.12120.652476.0015658.005150020240401-35.63287502024080515.3051500-35.63202404012875015.302024080551500-35.63202404012875015.30202408052.42N005290500257 억5293265NN8109N00N
91202408141502025530.00KSQ150화학NNNY40N3325080022.4710376650950311771179.1033450337003305042150227503245033282.9310.300526633283328663253332116317833270031950257970050024660501514144941709513.432.12120.612476.0015658.005150020240401-35.44287502024080515.6551500-35.44202404012875015.652024080551500-35.44202404012875015.65202408052.42N005290500257 억5293265NN382N00N
92202408141402035530.00KSQ150화학NNNY40N3315070022.169144717100274661157.7933450337003305042150227503245033294.5610.30010733283328663253332116317833270031950257970050024660501514144941704413.392.12120.532476.0015658.005150020240401-35.63287502024080515.3051500-35.63202404012875015.302024080551500-35.63202404012875015.30202408052.42N005290500257 억5293265NN382N00N
93202408141302025530.00KSQ150화학NNNY40N3320075022.318253817950247836142.3833450337003305042150227503245033303.5510.300-127033283328663253332116317833270031950257970050024660501514144941707013.412.12120.482476.0015658.005150020240401-35.53287502024080515.4851500-35.53202404012875015.482024080551500-35.53202404012875015.48202408052.42N005290500257 억5293265NN382N00N
94202408141202025530.00KSQ150화학NNNY40N3330085022.627225896550216857124.5833450337003305042150227503245033321.0210.300517933283328663253332116317833270031950257970050024660501514144941712113.452.13120.422476.0015658.005150020240401-35.34287502024080515.8351500-35.34202404012875015.832024080551500-35.34202404012875015.83202408052.42N005290500257 억5293265NN382N00N
95202408141102015530.00KSQ150화학NNNY40N3340095022.936043894900181301104.1533450337003305042150227503245033336.2510.300736033283328663253332116317833270031950257970050024660501514144941717213.492.13120.352476.0015658.005150020240401-35.15287502024080516.1751500-35.15202404012875016.172024080551500-35.15202404012875016.17202408052.42N005290500257 억5293265NN382N00N
96202408141002005530.00KSQ150화학NNNY40N3315070022.16457064120013704278.7333450337003305042150227503245033352.1210.3001053433283328663253332116317833270031950257970050024660501514144941704413.392.12120.272476.0015658.005150020240401-35.63287502024080515.3051500-35.63202404012875015.302024080551500-35.63202404012875015.30202408052.42N005290500257 억5293265NN382N00N
97202408140902195530.00KSQ150화학NNNY40N3340095022.937921264002363913.5833450337003335042150227503245033509.3010.300860933283328663253332116317833270031950257970050024660501514144941717213.492.13120.052476.0015658.005150020240401-35.15287502024080516.1751500-35.15202404012875016.172024080551500-35.15202404012875016.17202408052.42N005290500257 억5293265NN382N00N
98202408131602015530.00KSQ150화학NNNY40N32450-1505-0.46557142625017168765.6332800329503220042350228503260032451.0710.280296333866332323286632232318663310032100257975050024770501514144941668413.112.07120.332476.0015658.005150020240401-36.99287502024080512.8751500-36.99202404012875012.872024080551500-36.99202404012875012.87202408052.42N005290500257 억5287585NN379N00N
99202408131502005530.00KSQ150화학NNNY40N32400-2005-0.61526890870016235962.0632800329503220042350228503260032452.2110.280225433866332323286632232318663310032100257975050024770501514144941665813.092.07120.322476.0015658.005150020240401-37.09287502024080512.7051500-37.09202404012875012.702024080551500-37.09202404012875012.70202408052.42N005290500257 억5287585NN1788N00N
100202408131402005530.00KSQ150화학NNNY40N32300-3005-0.92486285115014981057.2632800329503220042350228503260032460.1210.280186933866332323286632232318663310032100257975050024770501514144941660713.052.06120.292476.0015658.005150020240401-37.28287502024080512.3551500-37.28202404012875012.352024080551500-37.28202404012875012.35202408052.42N005290500257 억5287585NN1788N00N
101202408131302005530.00KSQ150화학NNNY40N32250-3505-1.07422157970012996749.6832800329503220042350228503260032481.9410.280423133866332323286632232318663310032100257975050024770501514144941658113.032.06120.252476.0015658.005150020240401-37.38287502024080512.1751500-37.38202404012875012.172024080551500-37.38202404012875012.17202408052.42N005290500257 억5287585NN1788N00N
102202408131202015530.00KSQ150화학NNNY40N32500-1005-0.31389292245011983645.8132800329503220042350228503260032485.4210.28061933866332323286632232318663310032100257975050024770501514144941671013.132.08120.232476.0015658.005150020240401-36.89287502024080513.0451500-36.89202404012875013.042024080551500-36.89202404012875013.04202408052.42N005290500257 억5287585NN1788N00N
103202408131102005530.00KSQ150화학NNNY40N32400-2005-0.61338730550010422739.8432800329503220042350228503260032499.3110.280-428733866332323286632232318663310032100257975050024770501514144941665813.092.07120.202476.0015658.005150020240401-37.09287502024080512.7051500-37.09202404012875012.702024080551500-37.09202404012875012.70202408052.42N005290500257 억5287585NN1788N00N
104202408131002005530.00KSQ150화학NNNY40N32450-1505-0.4624149230007417628.3532800329503220042350228503260032556.6610.280-744233866332323286632232318663310032100257975050024770501514144941668413.112.07120.142476.0015658.005150020240401-36.99287502024080512.8751500-36.99202404012875012.872024080551500-36.99202404012875012.87202408052.42N005290500257 억5287585NN1788N00N
105202408130902005530.00KSQ150화학NNNY40N3285025020.7726758270081513.1232800329503280042350228503260032828.2110.280113733866332323286632232318663310032100257975050024770501514144941689013.272.10120.022476.0015658.005150020240401-36.21287502024080514.2651500-36.21202404012875014.262024080551500-36.21202404012875014.26202408052.42N005290500257 억5287585NN1788N00N
106202408121602005530.00KSQ150화학NNNY40N326005020.15851822130025915749.7832600335003250042300228003255032869.1310.320-2914733716331323266632082316163290031850257975050024730501514144941676113.172.08120.502476.0015658.005150020240401-36.70287502024080513.3951500-36.70202404012875013.392024080551500-36.70202404012875013.39202408052.40N005290500257 억5307702NN1785N00N
107202408121502015530.00KSQ150화학NNNY40N3265010020.31776329275023599445.3332600335003250042300228003255032896.1410.320-3288733716331323266632082316163290031850257975050024730501514144941678713.192.09120.462476.0015658.005150020240401-36.60287502024080513.5751500-36.60202404012875013.572024080551500-36.60202404012875013.57202408052.40N005290500257 억5307702NN3927N00N
108202408121402005530.00KSQ150화학NNNY40N32550030.00653892720019840538.1132600335003250042300228003255032957.4710.320-3682733716331323266632082316163290031850257975050024730501514144941673513.152.08120.392476.0015658.005150020240401-36.80287502024080513.2251500-36.80202404012875013.222024080551500-36.80202404012875013.22202408052.40N005290500257 억5307702NN3927N00N
109202408121301585530.00KSQ150화학NNNY40N3265010020.31561460125017005732.6632600335003250042300228003255033016.0010.320-2735933716331323266632082316163290031850257975050024730501514144941678713.192.09120.332476.0015658.005150020240401-36.60287502024080513.5751500-36.60202404012875013.572024080551500-36.60202404012875013.57202408052.40N005290500257 억5307702NN3927N00N
110202408121202005530.00KSQ150화학NNNY40N3280025020.77499210520015102829.0132600335003250042300228003255033054.1710.320-2288633716331323266632082316163290031850257975050024730501514144941686413.252.09120.292476.0015658.005150020240401-36.31287502024080514.0951500-36.31202404012875014.092024080551500-36.31202404012875014.09202408052.40N005290500257 억5307702NN3927N00N
111202408121101585530.00KSQ150화학NNNY40N3270015020.46426865145012896924.7732600335003250042300228003255033098.2810.320-2465333716331323266632082316163290031850257975050024730501514144941681313.212.09120.252476.0015658.005150020240401-36.50287502024080513.7451500-36.50202404012875013.742024080551500-36.50202404012875013.74202408052.40N005290500257 억5307702NN3927N00N
112202408121001595530.00KSQ150화학NNNY40N3315060021.8428718984008658116.6332600335003250042300228003255033170.0810.320-1639433716331323266632082316163290031850257975050024730501514144941704413.392.12120.172476.0015658.005150020240401-35.63287502024080515.3051500-35.63202404012875015.302024080551500-35.63202404012875015.30202408052.40N005290500257 억5307702NN3927N00N
113202408120901575530.00KSQ150화학NNNY40N326005020.157349015022540.4332600327003255042300228003255032604.3310.320-75633716331323266632082316163290031850257975050024730501514144941676113.172.08120.002476.0015658.005150020240401-36.70287502024080513.3951500-36.70202404012875013.392024080551500-36.70202404012875013.39202408052.40N005290500257 억5307702NN3927N00N
114202408091601585530.00KSQ150화학NNNY40N32550125023.9916974470700517762166.5232650332503220040650219503130032784.5310.460-5417032400318503140030850304003212531125257935050023780501514144941673513.152.08121.012476.0015658.005150020240401-36.80287502024080513.2251500-36.80202404012875013.222024080551500-36.80202404012875013.22202408052.36N005290500257 억5375949NN3927N00N
115202408091502005530.00KSQ150화학NNNY40N32750145024.6315984221400487393156.7532650332503220040650219503130032795.3410.460-4854032400318503140030850304003212531125257935050023780501514144941683813.232.09120.952476.0015658.005150020240401-36.41287502024080513.9151500-36.41202404012875013.912024080551500-36.41202404012875013.91202408052.36N005290500257 억5375949NN668N00N
116202408091402005530.00KSQ150화학NNNY40N32450115023.6714007530250426860137.2832650332503220040650219503130032815.2810.460-3560232400318503140030850304003212531125257935050023780501514144941668413.112.07120.832476.0015658.005150020240401-36.99287502024080512.8751500-36.99202404012875012.872024080551500-36.99202404012875012.87202408052.36N005290500257 억5375949NN668N00N
117202408091302005530.00KSQ150화학NNNY40N32900160025.1112428523450378412121.7032650332503220040650219503130032843.8910.460-1737132400318503140030850304003212531125257935050023780501514144941691513.292.10120.742476.0015658.005150020240401-36.12287502024080514.4351500-36.12202404012875014.432024080551500-36.12202404012875014.43202408052.36N005290500257 억5375949NN668N00N
118202408091201595530.00KSQ150화학NNNY40N33050175025.5911124087250338841108.9732650332503220040650219503130032829.8110.460-772032400318503140030850304003212531125257935050023780501514144941699213.352.11120.662476.0015658.005150020240401-35.83287502024080514.9651500-35.83202404012875014.962024080551500-35.83202404012875014.96202408052.36N005290500257 억5375949NN668N00N
119202408091101575530.00KSQ150화학NNNY40N32900160025.11952596340029047093.4232650332503220040650219503130032795.0010.460-433132400318503140030850304003212531125257935050023780501514144941691513.292.10120.562476.0015658.005150020240401-36.12287502024080514.4351500-36.12202404012875014.432024080551500-36.12202404012875014.43202408052.36N005290500257 억5375949NN668N00N
120202408091002015530.00KSQ150화학NNNY40N33050175025.59740066480022621772.7532650332503220040650219503130032714.8910.460411832400318503140030850304003212531125257935050023780501514144941699213.352.11120.442476.0015658.005150020240401-35.83287502024080514.9651500-35.83202404012875014.962024080551500-35.83202404012875014.96202408052.36N005290500257 억5375949NN668N00N
121202408090901595530.00KSQ150화학NNNY40N32300100023.1914953406504583914.7432650329503230040650219503130032621.5810.460-1065832400318503140030850304003212531125257935050023780501514144941660713.052.06120.092476.0015658.005150020240401-37.28287502024080512.3551500-37.28202404012875012.352024080551500-37.28202404012875012.35202408052.36N005290500257 억5375949NN668N00N
122202408081601575530.00KSQ150화학NNNY40N31300-9505-2.95953423155030415881.4031200319503095041900226003225031346.3710.400919833216327323191631432306163297531675257965050024510501514144941609312.642.00120.592476.0015658.005150020240401-39.2228750202408058.8751500-39.2220240401287508.872024080551500-39.2220240401287508.87202408052.53N005290500257 억5347598NN654N00N
123202408081501585530.00KSQ150화학NNNY40N31600-6505-2.02793193425025300367.7131200319503095041900226003225031351.0710.400-1318533216327323191631432306163297531675257965050024510501514144941624712.762.02120.492476.0015658.005150020240401-38.6428750202408059.9151500-38.6420240401287509.912024080551500-38.6420240401287509.91202408052.53N005290500257 억5347598NN10898N00N
124202408081401595530.00KSQ150화학NNNY40N31700-5505-1.71721251935023022061.6131200319503095041900226003225031328.7310.400-964633216327323191631432306163297531675257965050024510501514144941629812.802.02120.452476.0015658.005150020240401-38.45287502024080510.2651500-38.45202404012875010.262024080551500-38.45202404012875010.26202408052.53N005290500257 억5347598NN10898N00N
125202408081301595530.00KSQ150화학NNNY40N31600-6505-2.02649783010020758155.5531200319503095041900226003225031302.5310.400-540833216327323191631432306163297531675257965050024510501514144941624712.762.02120.402476.0015658.005150020240401-38.6428750202408059.9151500-38.6420240401287509.912024080551500-38.6420240401287509.91202408052.53N005290500257 억5347598NN10898N00N
126202408081202015530.00KSQ150화학NNNY40N31700-5505-1.71556743745017828147.7131200317503095041900226003225031228.3210.400-46833216327323191631432306163297531675257965050024510501514144941629812.802.02120.352476.0015658.005150020240401-38.45287502024080510.2651500-38.45202404012875010.262024080551500-38.45202404012875010.26202408052.53N005290500257 억5347598NN10898N00N
127202408081101585530.00KSQ150화학NNNY40N31350-9005-2.79479981380015390041.1931200314503095041900226003225031187.7310.400-13733216327323191631432306163297531675257965050024510501514144941611812.662.00120.302476.0015658.005150020240401-39.1328750202408059.0451500-39.1320240401287509.042024080551500-39.1320240401287509.04202408052.53N005290500257 억5347598NN10898N00N
128202408081001585530.00KSQ150화학NNNY40N31300-9505-2.95378356530012141232.4931200314503095041900226003225031162.8410.400-407833216327323191631432306163297531675257965050024510501514144941609312.642.00120.242476.0015658.005150020240401-39.2228750202408058.8751500-39.2220240401287508.872024080551500-39.2220240401287508.87202408052.53N005290500257 억5347598NN10898N00N
129202408080901575530.00KSQ150화학NNNY40N31050-12005-3.72483085500155314.1631200313003095041900226003225031103.0510.400-204733216327323191631432306163297531675257965050024510501514144941596412.541.98120.032476.0015658.005150020240401-39.7128750202408058.0051500-39.7120240401287508.002024080551500-39.7120240401287508.00202408052.53N005290500257 억5347598NN10898N00N
130202408071601545530.00KSQ150화학NNNY40N3225065022.061183871255037108168.4731300324003110041050221503160031904.1510.570-10644433200324003140030600296003280031000257945050024010501514144941658113.032.06120.722476.0015658.005150020240401-37.38287502024080512.1751500-37.38202404012875012.172024080551500-37.38202404012875012.17202408052.82N005290500257 억5433082NN10880N00N
131202408071501565530.00KSQ150화학NNNY40N3205045021.421060043055033258661.3731300324003110041050221503160031873.6110.570-8616733200324003140030600296003280031000257945050024010501514144941647812.942.05120.652476.0015658.005150020240401-37.77287502024080511.4851500-37.77202404012875011.482024080551500-37.77202404012875011.48202408052.82N005290500257 억5433082NN32543N00N
132202408071401585530.00KSQ150화학NNNY40N3220060021.90876790875027547550.8331300324003110041050221503160031829.2010.570-6383733200324003140030600296003280031000257945050024010501514144941655513.002.06120.542476.0015658.005150020240401-37.48287502024080512.0051500-37.48202404012875012.002024080551500-37.48202404012875012.00202408052.82N005290500257 억5433082NN32543N00N
133202408071301575530.00KSQ150화학NNNY40N3210050021.58802427110025237746.5731300324003110041050221503160031795.5910.570-5777233200324003140030600296003280031000257945050024010501514144941650412.962.05120.492476.0015658.005150020240401-37.67287502024080511.6551500-37.67202404012875011.652024080551500-37.67202404012875011.65202408052.82N005290500257 억5433082NN32543N00N
134202408071201595530.00KSQ150화학NNNY40N3210050021.58643419920020291937.4431300324003110041050221503160031708.7810.570-4008733200324003140030600296003280031000257945050024010501514144941650412.962.05120.392476.0015658.005150020240401-37.67287502024080511.6551500-37.67202404012875011.652024080551500-37.67202404012875011.65202408052.82N005290500257 억5433082NN32543N00N
135202408071101555530.00KSQ150화학NNNY40N3205045021.42484384650015340228.3031300323503110041050221503160031576.0010.570-2737733200324003140030600296003280031000257945050024010501514144941647812.942.05120.302476.0015658.005150020240401-37.77287502024080511.4851500-37.77202404012875011.482024080551500-37.77202404012875011.48202408052.82N005290500257 억5433082NN32543N00N
136202408071001575530.00KSQ150화학NNNY40N31300-3005-0.9525678883508162515.0631300317503120041050221503160031457.7510.570-2472333200324003140030600296003280031000257945050024010501514144941609312.642.00120.162476.0015658.005150020240401-39.2228750202408058.8751500-39.2220240401287508.872024080551500-39.2220240401287508.87202408052.82N005290500257 억5433082NN32543N00N
137202408070901575530.00KSQ150화학NNNY40N31550-505-0.16387193500123412.2831300316003130041050221503160031353.6010.570-202733200324003140030600296003280031000257945050024010501514144941622112.742.01120.022476.0015658.005150020240401-38.7428750202408059.7451500-38.7420240401287509.742024080551500-38.7420240401287509.74202408052.82N005290500257 억5433082NN32543N00N
138202408061601555530.00KSQ150화학NNNY40N31600195026.581678701635053467354.5430500322003040038500208002965031396.3310.5404083635383325163063327766258833157526825257885050022530501514144941624712.762.02121.042476.0015658.005150020240401-38.6428750202408059.9151500-38.6420240401287509.912024080551500-38.6420240401287509.91202408052.98N005290500257 억5420759NN32280N00N
139202408061501575530.00KSQ150화학NNNY40N31850220027.421590900685050698451.7130500322003040038500208002965031379.7310.5404157635383325163063327766258833157526825257885050022530501514144941637612.862.03120.992476.0015658.005150020240401-38.16287502024080510.7851500-38.16202404012875010.782024080551500-38.16202404012875010.78202408052.98N005290500257 억5420759NN32985N00N
140202408061401555530.00KSQ150화학NNNY40N31800215027.251458087305046515347.4530500322003040038500208002965031346.4310.5403458335383325163063327766258833157526825257885050022530501514144941635012.842.03120.902476.0015658.005150020240401-38.25287502024080510.6151500-38.25202404012875010.612024080551500-38.25202404012875010.61202408052.98N005290500257 억5420759NN32985N00N
141202408061301555530.00KSQ150화학NNNY40N31600195026.581324632105042298543.1530500322003040038500208002965031316.3210.5403592935383325163063327766258833157526825257885050022530501514144941624712.762.02120.822476.0015658.005150020240401-38.6428750202408059.9151500-38.6420240401287509.912024080551500-38.6420240401287509.91202408052.98N005290500257 억5420759NN32985N00N
142202408061201575530.00KSQ150화학NNNY40N31350170025.731211358730038697839.4730500322003040038500208002965031303.0710.5401918835383325163063327766258833157526825257885050022530501514144941611812.662.00120.752476.0015658.005150020240401-39.1328750202408059.0451500-39.1320240401287509.042024080551500-39.1320240401287509.04202408052.98N005290500257 억5420759NN32985N00N
143202408061101565530.00KSQ150화학NNNY40N31500185026.241110844580035489636.2030500322003040038500208002965031300.6010.540892135383325163063327766258833157526825257885050022530501514144941619612.722.01120.692476.0015658.005150020240401-38.8328750202408059.5751500-38.8320240401287509.572024080551500-38.8320240401287509.57202408052.98N005290500257 억5420759NN32985N00N
144202408061001565530.00KSQ150화학NNNY40N31950230027.76830743965026655927.1930500321503040038500208002965031165.5310.540-702135383325163063327766258833157526825257885050022530501514144941642712.902.04120.522476.0015658.005150020240401-37.96287502024080511.1351500-37.96202404012875011.132024080551500-37.96202404012875011.13202408052.98N005290500257 억5420759NN32985N00N
145202408060901555530.00KSQ150화학NNNY40N31300165025.562835700000922079.4130500316503050038500208002965030753.7310.540-812535383325163063327766258833157526825257885050022530501514144941609312.642.00120.182476.0015658.005150020240401-39.2228750202408058.8751500-39.2220240401287508.872024080551500-39.2220240401287508.87202408052.98N005290500257 억5420759NN32985N00N
146202408051601555530.00KSQ150신저가화학NNNY40N29650-45505-13.3029813160800956132171.4133000335002875044450239503420031190.4210.390135795357663498234466336823316634725334252571025050025990501514144941524411.971.89121.862476.0015658.005150020240401-42.4328750202408053.1351500-42.4320240401287503.132024080551500-42.4320240401287503.13202408052.99N005290500257 억5342346NN32847N00N
147202408051501555530.00KSQ150신저가화학NNNY40N29950-42505-12.4325490677300810544145.3133000335002875044450239503420031448.7610.390128244357663498234466336823316634725334252571025050025990501514144941539912.101.91121.582476.0015658.005150020240401-41.8428750202408054.1751500-41.8420240401287504.172024080551500-41.8420240401287504.17202408052.99N005290500257 억5342346NN6891N00N
148202408051401565830.00KSQ150화학NNNY40N30950-32505-9.5018963985850592143106.1633000335003090044450239503420032025.9310.39078648357663498234466336823316634725334252571025050025990501514144941591312.501.98121.152476.0015658.005150020240401-39.9029950202310313.3451500-39.9020240401309000.162024080551500-39.9020240401299503.34202310312.99N005290500257 억5342346NN6891N00N
149202408051301545530.00KSQ150화학NNNY40N31350-28505-8.331561464150048465286.8933000335003120044450239503420032218.1510.39071600357663498234466336823316634725334252571025050025990501514144941611812.662.00120.942476.0015658.005150020240401-39.1329950202310314.6751500-39.1320240401312000.482024080551500-39.1320240401299504.67202310312.99N005290500257 억5342346NN6891N00N
150202408051201555530.00KSQ150화학NNNY40N31900-23005-6.731226489655037837267.8333000335003155044450239503420032414.7910.39051307357663498234466336823316634725334252571025050025990501514144941640112.882.04120.742476.0015658.005150020240401-38.0629950202310316.5151500-38.0620240401315501.112024080551500-38.0620240401299506.51202310312.99N005290500257 억5342346NN6891N00N
151202408051101585530.00KSQ150화학NNNY40N32000-22005-6.43933696810028649651.3633000335003190044450239503420032590.0810.39035002357663498234466336823316634725334252571025050025990501514144941645312.922.04120.562476.0015658.005150020240401-37.8629950202310316.8451500-37.8620240401319000.312024080551500-37.8620240401299506.84202310312.99N005290500257 억5342346NN6891N00N
152202408051001555530.00KSQ150화학NNNY40N32700-15005-4.39516285265015717128.1833000335003255044450239503420032848.4110.39029754357663498234466336823316634725334252571025050025990501514144941681313.212.09120.312476.0015658.005150020240401-36.5029950202310319.1851500-36.5020240401325500.462024080551500-36.5020240401299509.18202310312.99N005290500257 억5342346NN6891N00N
153202408050901545530.00KSQ150화학NNNY40N32950-12505-3.65676952400205113.6833000335003290044450239503420033002.8410.3903066357663498234466336823316634725334252571025050025990501514144941694113.312.10120.042476.0015658.005150020240401-36.02299502023103110.0251500-36.0220240401329000.152024080551500-36.02202404012995010.02202310312.99N005290500257 억5342346NN6891N00N
154202408021601535530.00KSQ150화학NNNY40N34200-18505-5.1319070174050553258175.3735000352503395046850252503605034470.3910.31025798373503670036150355003495036425352252571080050027390501514144941758413.812.18121.082476.0015658.005150020240401-33.59299502023103114.1951500-33.5920240401339500.742024080251500-33.59202404012995014.19202310313.02N005290500257 억5302126NN6891N00N
155202408021501515530.00KSQ150화학NNNY40N34400-16505-4.5816864202900488783154.9435000352503395046850252503605034502.4310.31016657373503670036150355003495036425352252571080050027390501514144941768713.892.20120.952476.0015658.005150020240401-33.20299502023103114.8651500-33.2020240401339501.332024080251500-33.20202404012995014.86202310313.02N005290500257 억5302126NN1952N00N
156202408021401535530.00KSQ150화학NNNY40N34100-19505-5.4112380378450357786113.4135000352503405046850252503605034602.7510.31027929373503670036150355003495036425352252571080050027390501514144941753213.772.18120.702476.0015658.005150020240401-33.79299502023103113.8651500-33.7920240401340500.152024080251500-33.79202404012995013.86202310313.02N005290500257 억5302126NN1952N00N
157202408021301535530.00KSQ150화학NNNY40N34350-17005-4.721071811860030926498.0335000352503435046850252503605034656.8610.31030176373503670036150355003495036425352252571080050027390501514144941766113.872.19120.602476.0015658.005150020240401-33.30299502023103114.6951500-33.3020240401343500.002024080251500-33.30202404012995014.69202310313.02N005290500257 억5302126NN1952N00N
158202408021201545530.00KSQ150화학NNNY40N34550-15005-4.16961190010027711687.8435000352503440046850252503605034685.4810.31033923373503670036150355003495036425352252571080050027390501514144941776413.952.21120.542476.0015658.005150020240401-32.91299502023103115.3651500-32.9120240401344000.442024080251500-32.91202404012995015.36202310313.02N005290500257 억5302126NN1952N00N
159202408021101545530.00KSQ150화학NNNY40N34500-15505-4.30767821455022101170.0635000352503445046850252503605034741.3210.31033892373503670036150355003495036425352252571080050027390501514144941773813.932.20120.432476.0015658.005150020240401-33.01299502023103115.1951500-33.0120240401344000.292024073051500-33.01202404012995015.19202310313.02N005290500257 억5302126NN1952N00N
160202408021001525530.00KSQ150화학NNNY40N34650-14005-3.88545995460015689449.7335000352503450046850252503605034800.2810.31027303373503670036150355003495036425352252571080050027390501514144941781513.992.21120.312476.0015658.005150020240401-32.72299502023103115.6951500-32.7220240401344000.732024073051500-32.72202404012995015.69202310313.02N005290500257 억5302126NN1952N00N
161202408020901555530.00KSQ150화학NNNY40N34950-11005-3.05784791550224257.1135000352503490046850252503605034996.2810.3109484373503670036150355003495036425352252571080050027390501514144941796914.122.23120.042476.0015658.005150020240401-32.14299502023103116.6951500-32.1420240401344001.602024073051500-32.14202404012995016.69202310313.02N005290500257 억5302126NN1952N00N
162202408011601525530.00KSQ150화학NNNY40N36050-1005-0.281130033485031208590.7036800368003560046950253503615036209.7910.690-69710375163683235666349823381637175353252571080050027470501514144941853514.562.30120.612476.0015658.005150020240401-30.00299502023103120.3751500-30.0020240401344004.802024073051500-30.00202404012995020.37202310313.24N005290500257 억5498452NN1952N00N
163202408011501545530.00KSQ150화학NNNY40N36100-505-0.141044762520028842683.8236800368003560046950253503615036222.9010.690-67442375163683235666349823381637175353252571080050027470501514144941856114.582.31120.562476.0015658.005150020240401-29.90299502023103120.5351500-29.9020240401344004.942024073051500-29.90202404012995020.53202310313.24N005290500257 억5498452NN5074N00N
164202408011401545530.00KSQ150화학NNNY40N3630015020.41942820445026024475.6336800368003560046950253503615036228.3310.690-55577375163683235666349823381637175353252571080050027470501514144941866314.662.32120.512476.0015658.005150020240401-29.51299502023103121.2051500-29.5120240401344005.522024073051500-29.51202404012995021.20202310313.24N005290500257 억5498452NN5074N00N
165202408011301535530.00KSQ150화학NNNY40N3630015020.41868433785023974869.6836800368003560046950253503615036222.7810.690-45063375163683235666349823381637175353252571080050027470501514144941866314.662.32120.472476.0015658.005150020240401-29.51299502023103121.2051500-29.5120240401344005.522024073051500-29.51202404012995021.20202310313.24N005290500257 억5498452NN5074N00N
166202408011201535530.00KSQ150화학NNNY40N3635020020.55779402620021522962.5536800368003560046950253503615036212.7110.690-44616375163683235666349823381637175353252571080050027470501514144941868914.682.32120.422476.0015658.005150020240401-29.42299502023103121.3751500-29.4220240401344005.672024073051500-29.42202404012995021.37202310313.24N005290500257 억5498452NN5074N00N
167202408011101535530.00KSQ150화학NNNY40N36050-1005-0.28706181160019500356.6736800368003560046950253503615036213.8610.690-44832375163683235666349823381637175353252571080050027470501514144941853514.562.30120.382476.0015658.005150020240401-30.00299502023103120.3751500-30.0020240401344004.802024073051500-30.00202404012995020.37202310313.24N005290500257 억5498452NN5074N00N
168202408011001535530.00KSQ150화학NNNY40N35950-2005-0.55520000535014307941.5836800368003585046950253503615036343.6010.690-41251375163683235666349823381637175353252571080050027470501514144941848414.522.30120.282476.0015658.005150020240401-30.19299502023103120.0351500-30.1920240401344004.512024073051500-30.19202404012995020.03202310313.24N005290500257 억5498452NN5074N00N
169202408010901525530.00KSQ150화학NNNY40N3645030020.8312713479503471910.0936800368003640046950253503615036618.2310.690-22650375163683235666349823381637175353252571080050027470501514144941874114.722.33120.072476.0015658.005150020240401-29.22299502023103121.7051500-29.2220240401344005.962024073051500-29.22202404012995021.70202310313.24N005290500257 억5498452NN5074N00N