KissMeData/048410/price/prices-20241001.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	20241031	160543	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17300	140	2	0.82	2051427490	120593	156.93	17000	17300	16780	22300	12020	17160	17011.03	8.75	0	8677	17380	17270	17160	17050	16940	17215	16995	199	5140	500	12690	10	1	39821608	6889	-47.40	15.22	12	0.30	-365.00	1137.00	41200	20231027	-58.01	16590	20241025	4.28	26350	-34.35	20240102	16590	4.28	20241025	40550	-57.34	20231031	16590	4.28	20241025	0.47	N	048410	500	199 억		3485692	N	N	392	N	00	N
3	20241031	150549	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17180	20	2	0.12	1857239120	109336	142.28	17000	17220	16780	22300	12020	17160	16986.53	8.75	0	2469	17380	17270	17160	17050	16940	17215	16995	199	5140	500	12690	10	1	39821608	6841	-47.07	15.11	12	0.27	-365.00	1137.00	41200	20231027	-58.30	16590	20241025	3.56	26350	-34.80	20240102	16590	3.56	20241025	40550	-57.63	20231031	16590	3.56	20241025	0.47	N	048410	500	199 억		3485692	N	N	0	N	00	N
4	20241031	140550	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17150	-10	5	-0.06	1603772130	94577	123.08	17000	17220	16780	22300	12020	17160	16957.31	8.75	0	-1231	17380	17270	17160	17050	16940	17215	16995	199	5140	500	12690	10	1	39821608	6829	-46.99	15.08	12	0.24	-365.00	1137.00	41200	20231027	-58.37	16590	20241025	3.38	26350	-34.91	20240102	16590	3.38	20241025	40550	-57.71	20231031	16590	3.38	20241025	0.47	N	048410	500	199 억		3485692	N	N	0	N	00	N
5	20241031	130548	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17200	40	2	0.23	1455819960	85953	111.85	17000	17220	16780	22300	12020	17160	16937.39	8.75	0	-2775	17380	17270	17160	17050	16940	17215	16995	199	5140	500	12690	10	1	39821608	6849	-47.12	15.13	12	0.22	-365.00	1137.00	41200	20231027	-58.25	16590	20241025	3.68	26350	-34.72	20240102	16590	3.68	20241025	40550	-57.58	20231031	16590	3.68	20241025	0.47	N	048410	500	199 억		3485692	N	N	0	N	00	N
6	20241031	120548	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17170	10	2	0.06	1256885540	74367	96.78	17000	17170	16780	22300	12020	17160	16901.12	8.75	0	-8096	17380	17270	17160	17050	16940	17215	16995	199	5140	500	12690	10	1	39821608	6837	-47.04	15.10	12	0.19	-365.00	1137.00	41200	20231027	-58.33	16590	20241025	3.50	26350	-34.84	20240102	16590	3.50	20241025	40550	-57.66	20231031	16590	3.50	20241025	0.47	N	048410	500	199 억		3485692	N	N	0	N	00	N
7	20241031	110549	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16950	-210	5	-1.22	948948580	56298	73.26	17000	17140	16780	22300	12020	17160	16855.81	8.75	0	-16320	17380	17270	17160	17050	16940	17215	16995	199	5140	500	12690	10	1	39821608	6750	-46.44	14.91	12	0.14	-365.00	1137.00	41200	20231027	-58.86	16590	20241025	2.17	26350	-35.67	20240102	16590	2.17	20241025	40550	-58.20	20231031	16590	2.17	20241025	0.47	N	048410	500	199 억		3485692	N	N	0	N	00	N
8	20241031	100549	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16890	-270	5	-1.57	701465610	41630	54.17	17000	17140	16780	22300	12020	17160	16850.00	8.75	0	-16125	17380	17270	17160	17050	16940	17215	16995	199	5140	500	12690	10	1	39821608	6726	-46.27	14.85	12	0.10	-365.00	1137.00	41200	20231027	-59.00	16590	20241025	1.81	26350	-35.90	20240102	16590	1.81	20241025	40550	-58.35	20231031	16590	1.81	20241025	0.47	N	048410	500	199 억		3485692	N	N	0	N	00	N
9	20241031	090547	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16970	-190	5	-1.11	122074040	7210	9.38	17000	17140	16860	22300	12020	17160	16931.18	8.75	0	-3125	17380	17270	17160	17050	16940	17215	16995	199	5140	500	12690	10	1	39821608	6758	-46.49	14.93	12	0.02	-365.00	1137.00	41200	20231027	-58.81	16590	20241025	2.29	26350	-35.60	20240102	16590	2.29	20241025	40550	-58.15	20231031	16590	2.29	20241025	0.47	N	048410	500	199 억		3485692	N	N	0	N	00	N
10	20241030	160545	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17160	-100	5	-0.58	1299217860	75731	53.68	17270	17270	17050	22400	12090	17260	17155.65	8.75	0	3551	17493	17376	17143	17026	16793	17435	17085	199	5140	500	12770	10	1	39821608	6833	-47.01	15.09	12	0.19	-365.00	1137.00	41200	20231027	-58.35	16590	20241025	3.44	26350	-34.88	20240102	16590	3.44	20241025	40550	-57.68	20231031	16590	3.44	20241025	0.47	N	048410	500	199 억		3483586	N	N	288	N	00	N
11	20241030	150558	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17180	-80	5	-0.46	1217806730	70987	50.31	17270	17270	17050	22400	12090	17260	17155.35	8.75	0	1695	17493	17376	17143	17026	16793	17435	17085	199	5140	500	12770	10	1	39821608	6841	-47.07	15.11	12	0.18	-365.00	1137.00	41200	20231027	-58.30	16590	20241025	3.56	26350	-34.80	20240102	16590	3.56	20241025	40550	-57.63	20231031	16590	3.56	20241025	0.47	N	048410	500	199 억		3483586	N	N	288	N	00	N
12	20241030	140551	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17170	-90	5	-0.52	1076798460	62771	44.49	17270	17270	17050	22400	12090	17260	17154.39	8.75	0	324	17493	17376	17143	17026	16793	17435	17085	199	5140	500	12770	10	1	39821608	6837	-47.04	15.10	12	0.16	-365.00	1137.00	41200	20231027	-58.33	16590	20241025	3.50	26350	-34.84	20240102	16590	3.50	20241025	40550	-57.66	20231031	16590	3.50	20241025	0.47	N	048410	500	199 억		3483586	N	N	288	N	00	N
13	20241030	130551	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17200	-60	5	-0.35	983873180	57362	40.66	17270	17270	17050	22400	12090	17260	17152.00	8.75	0	859	17493	17376	17143	17026	16793	17435	17085	199	5140	500	12770	10	1	39821608	6849	-47.12	15.13	12	0.14	-365.00	1137.00	41200	20231027	-58.25	16590	20241025	3.68	26350	-34.72	20240102	16590	3.68	20241025	40550	-57.58	20231031	16590	3.68	20241025	0.47	N	048410	500	199 억		3483586	N	N	288	N	00	N
14	20241030	120557	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17160	-100	5	-0.58	917072410	53472	37.90	17270	17270	17050	22400	12090	17260	17150.52	8.75	0	3716	17493	17376	17143	17026	16793	17435	17085	199	5140	500	12770	10	1	39821608	6833	-47.01	15.09	12	0.13	-365.00	1137.00	41200	20231027	-58.35	16590	20241025	3.44	26350	-34.88	20240102	16590	3.44	20241025	40550	-57.68	20231031	16590	3.44	20241025	0.47	N	048410	500	199 억		3483586	N	N	288	N	00	N
15	20241030	110549	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17220	-40	5	-0.23	810370370	47265	33.50	17270	17270	17050	22400	12090	17260	17145.25	8.75	0	4035	17493	17376	17143	17026	16793	17435	17085	199	5140	500	12770	10	1	39821608	6857	-47.18	15.15	12	0.12	-365.00	1137.00	41200	20231027	-58.20	16590	20241025	3.80	26350	-34.65	20240102	16590	3.80	20241025	40550	-57.53	20231031	16590	3.80	20241025	0.47	N	048410	500	199 억		3483586	N	N	288	N	00	N
16	20241030	100547	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17160	-100	5	-0.58	567942730	33172	23.51	17270	17270	17050	22400	12090	17260	17121.15	8.75	0	-2059	17493	17376	17143	17026	16793	17435	17085	199	5140	500	12770	10	1	39821608	6833	-47.01	15.09	12	0.08	-365.00	1137.00	41200	20231027	-58.35	16590	20241025	3.44	26350	-34.88	20240102	16590	3.44	20241025	40550	-57.68	20231031	16590	3.44	20241025	0.47	N	048410	500	199 억		3483586	N	N	288	N	00	N
17	20241030	090550	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17200	-60	5	-0.35	49531020	2881	2.04	17270	17270	17100	22400	12090	17260	17192.30	8.75	0	-1006	17493	17376	17143	17026	16793	17435	17085	199	5140	500	12770	10	1	39821608	6849	-47.12	15.13	12	0.01	-365.00	1137.00	41200	20231027	-58.25	16590	20241025	3.68	26350	-34.72	20240102	16590	3.68	20241025	40550	-57.58	20231031	16590	3.68	20241025	0.47	N	048410	500	199 억		3483586	N	N	288	N	00	N
18	20241029	160530	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17260	70	2	0.41	2359106830	138419	117.82	17100	17260	16910	22300	12040	17190	17043.23	8.73	39	13000	17456	17322	17166	17032	16876	17390	17100	199	5110	500	12720	10	1	39821608	6873	-47.29	15.18	12	0.35	-365.00	1137.00	41200	20231027	-58.11	16590	20241025	4.04	26350	-34.50	20240102	16590	4.04	20241025	40550	-57.44	20231031	16590	4.04	20241025	0.47	N	048410	500	199 억		3474865	N	N	288	N	00	N
19	20241029	150540	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17250	60	2	0.35	2136763040	125515	106.83	17100	17250	16910	22300	12040	17190	17023.97	8.73	39	4844	17456	17322	17166	17032	16876	17390	17100	199	5110	500	12720	10	1	39821608	6869	-47.26	15.17	12	0.32	-365.00	1137.00	41200	20231027	-58.13	16590	20241025	3.98	26350	-34.54	20240102	16590	3.98	20241025	40550	-57.46	20231031	16590	3.98	20241025	0.47	N	048410	500	199 억		3474865	N	N	21	N	00	N
20	20241029	140520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17100	-90	5	-0.52	1690026920	99509	84.70	17100	17160	16910	22300	12040	17190	16983.66	8.73	39	-5088	17456	17322	17166	17032	16876	17390	17100	199	5110	500	12720	10	1	39821608	6809	-46.85	15.04	12	0.25	-365.00	1137.00	41200	20231027	-58.50	16590	20241025	3.07	26350	-35.10	20240102	16590	3.07	20241025	40550	-57.83	20231031	16590	3.07	20241025	0.47	N	048410	500	199 억		3474865	N	N	21	N	00	N
21	20241029	130533	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16950	-240	5	-1.40	1285488940	75684	64.42	17100	17160	16940	22300	12040	17190	16984.95	8.73	39	-16756	17456	17322	17166	17032	16876	17390	17100	199	5110	500	12720	10	1	39821608	6750	-46.44	14.91	12	0.19	-365.00	1137.00	41200	20231027	-58.86	16590	20241025	2.17	26350	-35.67	20240102	16590	2.17	20241025	40550	-58.20	20231031	16590	2.17	20241025	0.47	N	048410	500	199 억		3474865	N	N	21	N	00	N
22	20241029	120536	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16980	-210	5	-1.22	1141888520	67221	57.22	17100	17160	16940	22300	12040	17190	16987.08	8.73	39	-15240	17456	17322	17166	17032	16876	17390	17100	199	5110	500	12720	10	1	39821608	6762	-46.52	14.93	12	0.17	-365.00	1137.00	41200	20231027	-58.79	16590	20241025	2.35	26350	-35.56	20240102	16590	2.35	20241025	40550	-58.13	20231031	16590	2.35	20241025	0.47	N	048410	500	199 억		3474865	N	N	21	N	00	N
23	20241029	110549	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16980	-210	5	-1.22	904167170	53228	45.31	17100	17160	16940	22300	12040	17190	16986.68	8.73	39	-15198	17456	17322	17166	17032	16876	17390	17100	199	5110	500	12720	10	1	39821608	6762	-46.52	14.93	12	0.13	-365.00	1137.00	41200	20231027	-58.79	16590	20241025	2.35	26350	-35.56	20240102	16590	2.35	20241025	40550	-58.13	20231031	16590	2.35	20241025	0.47	N	048410	500	199 억		3474865	N	N	21	N	00	N
24	20241029	100535	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16980	-210	5	-1.22	692435340	40742	34.68	17100	17160	16940	22300	12040	17190	16995.61	8.73	39	-14172	17456	17322	17166	17032	16876	17390	17100	199	5110	500	12720	10	1	39821608	6762	-46.52	14.93	12	0.10	-365.00	1137.00	41200	20231027	-58.79	16590	20241025	2.35	26350	-35.56	20240102	16590	2.35	20241025	40550	-58.13	20231031	16590	2.35	20241025	0.47	N	048410	500	199 억		3474865	N	N	21	N	00	N
25	20241028	160529	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17190	80	2	0.47	1975349130	115054	53.67	17110	17300	17010	22200	11980	17110	17168.88	8.73	0	13493	17456	17282	16936	16762	16416	17370	16850	199	5090	500	12660	10	1	39821608	6845	-47.10	15.12	12	0.29	-365.00	1137.00	41200	20231027	-58.28	16590	20241025	3.62	26350	-34.76	20240102	16590	3.62	20241025	40550	-57.61	20231031	16590	3.62	20241025	0.46	N	048410	500	199 억		3475296	N	N	21	N	00	N
26	20241028	150532	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17200	90	2	0.53	1841338430	107249	50.03	17110	17300	17010	22200	11980	17110	17168.82	8.73	0	11656	17456	17282	16936	16762	16416	17370	16850	199	5090	500	12660	10	1	39821608	6849	-47.12	15.13	12	0.27	-365.00	1137.00	41200	20231027	-58.25	16590	20241025	3.68	26350	-34.72	20240102	16590	3.68	20241025	40550	-57.58	20231031	16590	3.68	20241025	0.46	N	048410	500	199 억		3475296	N	N	0	N	00	N
27	20241028	140535	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17180	70	2	0.41	1492304940	86975	40.58	17110	17300	17010	22200	11980	17110	17157.86	8.73	0	17326	17456	17282	16936	16762	16416	17370	16850	199	5090	500	12660	10	1	39821608	6841	-47.07	15.11	12	0.22	-365.00	1137.00	41200	20231027	-58.30	16590	20241025	3.56	26350	-34.80	20240102	16590	3.56	20241025	40550	-57.63	20231031	16590	3.56	20241025	0.46	N	048410	500	199 억		3475296	N	N	0	N	00	N
28	20241028	130531	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17210	100	2	0.58	1257685310	73303	34.20	17110	17300	17010	22200	11980	17110	17157.35	8.73	0	10671	17456	17282	16936	16762	16416	17370	16850	199	5090	500	12660	10	1	39821608	6853	-47.15	15.14	12	0.18	-365.00	1137.00	41200	20231027	-58.23	16590	20241025	3.74	26350	-34.69	20240102	16590	3.74	20241025	40550	-57.56	20231031	16590	3.74	20241025	0.46	N	048410	500	199 억		3475296	N	N	0	N	00	N
29	20241028	120533	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17190	80	2	0.47	1041199920	60712	28.32	17110	17300	17010	22200	11980	17110	17149.82	8.73	0	3854	17456	17282	16936	16762	16416	17370	16850	199	5090	500	12660	10	1	39821608	6845	-47.10	15.12	12	0.15	-365.00	1137.00	41200	20231027	-58.28	16590	20241025	3.62	26350	-34.76	20240102	16590	3.62	20241025	40550	-57.61	20231031	16590	3.62	20241025	0.46	N	048410	500	199 억		3475296	N	N	0	N	00	N
30	20241028	110448	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17110	0	3	0.00	842734280	49117	22.91	17110	17300	17010	22200	11980	17110	17157.69	8.73	0	-2014	17456	17282	16936	16762	16416	17370	16850	199	5090	500	12660	10	1	39821608	6813	-46.88	15.05	12	0.12	-365.00	1137.00	41200	20231027	-58.47	16590	20241025	3.13	26350	-35.07	20240102	16590	3.13	20241025	40550	-57.81	20231031	16590	3.13	20241025	0.46	N	048410	500	199 억		3475296	N	N	0	N	00	N
31	20241028	100529	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17100	-10	5	-0.06	624281210	36363	16.96	17110	17300	17010	22200	11980	17110	17168.03	8.73	0	-3552	17456	17282	16936	16762	16416	17370	16850	199	5090	500	12660	10	1	39821608	6809	-46.85	15.04	12	0.09	-365.00	1137.00	41200	20231027	-58.50	16590	20241025	3.07	26350	-35.10	20240102	16590	3.07	20241025	40550	-57.83	20231031	16590	3.07	20241025	0.46	N	048410	500	199 억		3475296	N	N	0	N	00	N
32	20241028	090529	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17170	60	2	0.35	170224600	9929	4.63	17110	17220	17010	22200	11980	17110	17144.18	8.73	0	-1464	17456	17282	16936	16762	16416	17370	16850	199	5090	500	12660	10	1	39821608	6837	-47.04	15.10	12	0.02	-365.00	1137.00	41200	20231027	-58.33	16590	20241025	3.50	26350	-34.84	20240102	16590	3.50	20241025	40550	-57.66	20231031	16590	3.50	20241025	0.46	N	048410	500	199 억		3475296	N	N	0	N	00	N
33	20241025	160528	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	17110	190	2	1.12	3583680150	212859	140.65	17000	17110	16590	21950	11850	16920	16835.83	8.53	0	29183	17520	17220	17060	16760	16600	17140	16680	199	5030	500	12520	10	1	39821608	6813	-46.88	15.05	12	0.53	-365.00	1137.00	41200	20231027	-58.47	16590	20241025	3.13	26350	-35.07	20240102	16590	3.13	20241025	41200	-58.47	20231027	16590	3.13	20241025	0.47	N	048410	500	199 억		3397393	N	N	1162	N	00	N
34	20241025	150532	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	16940	20	2	0.12	2625379080	156638	103.50	17000	17000	16590	21950	11850	16920	16760.81	8.53	0	9010	17520	17220	17060	16760	16600	17140	16680	199	5030	500	12520	10	1	39821608	6746	-46.41	14.90	12	0.39	-365.00	1137.00	41200	20231027	-58.88	16590	20241025	2.11	26350	-35.71	20240102	16590	2.11	20241025	41200	-58.88	20231027	16590	2.11	20241025	0.47	N	048410	500	199 억		3397393	N	N	1162	N	00	N
35	20241025	140530	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	16790	-130	5	-0.77	2261811560	135052	89.24	17000	17000	16590	21950	11850	16920	16747.71	8.53	0	-2291	17520	17220	17060	16760	16600	17140	16680	199	5030	500	12520	10	1	39821608	6686	-46.00	14.77	12	0.34	-365.00	1137.00	41200	20231027	-59.25	16590	20241025	1.21	26350	-36.28	20240102	16590	1.21	20241025	41200	-59.25	20231027	16590	1.21	20241025	0.47	N	048410	500	199 억		3397393	N	N	1162	N	00	N
36	20241025	130533	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	16810	-110	5	-0.65	2150967110	128448	84.88	17000	17000	16590	21950	11850	16920	16745.82	8.53	0	-2756	17520	17220	17060	16760	16600	17140	16680	199	5030	500	12520	10	1	39821608	6694	-46.05	14.78	12	0.32	-365.00	1137.00	41200	20231027	-59.20	16590	20241025	1.33	26350	-36.20	20240102	16590	1.33	20241025	41200	-59.20	20231027	16590	1.33	20241025	0.47	N	048410	500	199 억		3397393	N	N	1162	N	00	N
37	20241025	120533	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	16800	-120	5	-0.71	2040964910	121909	80.56	17000	17000	16590	21950	11850	16920	16741.71	8.53	0	-1243	17520	17220	17060	16760	16600	17140	16680	199	5030	500	12520	10	1	39821608	6690	-46.03	14.78	12	0.31	-365.00	1137.00	41200	20231027	-59.22	16590	20241025	1.27	26350	-36.24	20240102	16590	1.27	20241025	41200	-59.22	20231027	16590	1.27	20241025	0.47	N	048410	500	199 억		3397393	N	N	1162	N	00	N
38	20241025	110529	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	16740	-180	5	-1.06	1826874360	109174	72.14	17000	17000	16590	21950	11850	16920	16733.60	8.53	0	1266	17520	17220	17060	16760	16600	17140	16680	199	5030	500	12520	10	1	39821608	6666	-45.86	14.72	12	0.27	-365.00	1137.00	41200	20231027	-59.37	16590	20241025	0.90	26350	-36.47	20240102	16590	0.90	20241025	41200	-59.37	20231027	16590	0.90	20241025	0.47	N	048410	500	199 억		3397393	N	N	1162	N	00	N
39	20241025	100530	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	16700	-220	5	-1.30	1507855140	90055	59.51	17000	17000	16590	21950	11850	16920	16743.71	8.53	0	871	17520	17220	17060	16760	16600	17140	16680	199	5030	500	12520	10	1	39821608	6650	-45.75	14.69	12	0.23	-365.00	1137.00	41200	20231027	-59.47	16590	20241025	0.66	26350	-36.62	20240102	16590	0.66	20241025	41200	-59.47	20231027	16590	0.66	20241025	0.47	N	048410	500	199 억		3397393	N	N	1162	N	00	N
40	20241025	090530	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16870	-50	5	-0.30	172626650	10193	6.74	17000	17000	16870	21950	11850	16920	16935.80	8.53	0	-3525	17520	17220	17060	16760	16600	17140	16680	199	5030	500	12520	10	1	39821608	6718	-46.22	14.84	12	0.03	-365.00	1137.00	41200	20231027	-59.05	16700	20240724	1.02	26350	-35.98	20240102	16700	1.02	20240724	41200	-59.05	20231027	16700	1.02	20240724	0.47	N	048410	500	199 억		3397393	N	N	1162	N	00	N
41	20241024	160521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16920	-340	5	-1.97	2540846150	149481	107.40	17360	17360	16900	22400	12090	17260	16996.54	8.59	0	-33905	17646	17452	17236	17042	16826	17550	17140	199	5140	500	12770	10	1	39821608	6738	-46.36	14.88	12	0.38	-365.00	1137.00	41200	20231027	-58.93	16700	20240724	1.32	26350	-35.79	20240102	16700	1.32	20240724	41200	-58.93	20231027	16700	1.32	20240724	0.46	N	048410	500	199 억		3421246	N	N	1162	N	00	N
42	20241024	150526	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16920	-340	5	-1.97	2363273240	138992	99.87	17360	17360	16900	22400	12090	17260	17001.52	8.59	0	-32233	17646	17452	17236	17042	16826	17550	17140	199	5140	500	12770	10	1	39821608	6738	-46.36	14.88	12	0.35	-365.00	1137.00	41200	20231027	-58.93	16700	20240724	1.32	26350	-35.79	20240102	16700	1.32	20240724	41200	-58.93	20231027	16700	1.32	20240724	0.46	N	048410	500	199 억		3421246	N	N	31	N	00	N
43	20241024	140515	55	60.00	KSQ150		화학	N	N	N	Y	60	N	16960	-300	5	-1.74	1814669210	106611	76.60	17360	17360	16900	22400	12090	17260	17019.68	8.59	0	-21839	17646	17452	17236	17042	16826	17550	17140	199	5140	500	12770	10	1	39821608	6754	-46.47	14.92	12	0.27	-365.00	1137.00	41200	20231027	-58.83	16700	20240724	1.56	26350	-35.64	20240102	16700	1.56	20240724	41200	-58.83	20231027	16700	1.56	20240724	0.46	N	048410	500	199 억		3421246	N	N	31	N	00	N
44	20241024	130524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17000	-260	5	-1.51	1666948110	97906	70.35	17360	17360	16900	22400	12090	17260	17024.16	8.59	0	-17408	17646	17452	17236	17042	16826	17550	17140	199	5140	500	12770	10	1	39821608	6770	-46.58	14.95	12	0.25	-365.00	1137.00	41200	20231027	-58.74	16700	20240724	1.80	26350	-35.48	20240102	16700	1.80	20240724	41200	-58.74	20231027	16700	1.80	20240724	0.46	N	048410	500	199 억		3421246	N	N	31	N	00	N
45	20241024	120524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17030	-230	5	-1.33	1325447560	77805	55.90	17360	17360	16900	22400	12090	17260	17033.27	8.59	0	-9389	17646	17452	17236	17042	16826	17550	17140	199	5140	500	12770	10	1	39821608	6782	-46.66	14.98	12	0.20	-365.00	1137.00	41200	20231027	-58.67	16700	20240724	1.98	26350	-35.37	20240102	16700	1.98	20240724	41200	-58.67	20231027	16700	1.98	20240724	0.46	N	048410	500	199 억		3421246	N	N	31	N	00	N
46	20241024	110527	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17040	-220	5	-1.27	1139207780	66860	48.04	17360	17360	16900	22400	12090	17260	17036.14	8.59	0	-9350	17646	17452	17236	17042	16826	17550	17140	199	5140	500	12770	10	1	39821608	6786	-46.68	14.99	12	0.17	-365.00	1137.00	41200	20231027	-58.64	16700	20240724	2.04	26350	-35.33	20240102	16700	2.04	20240724	41200	-58.64	20231027	16700	2.04	20240724	0.46	N	048410	500	199 억		3421246	N	N	31	N	00	N
47	20241024	100527	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17080	-180	5	-1.04	920038220	53983	38.79	17360	17360	16900	22400	12090	17260	17039.98	8.59	0	-8711	17646	17452	17236	17042	16826	17550	17140	199	5140	500	12770	10	1	39821608	6802	-46.79	15.02	12	0.14	-365.00	1137.00	41200	20231027	-58.54	16700	20240724	2.28	26350	-35.18	20240102	16700	2.28	20240724	41200	-58.54	20231027	16700	2.28	20240724	0.46	N	048410	500	199 억		3421246	N	N	31	N	00	N
48	20241024	090555	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17220	-40	5	-0.23	113733380	6599	4.74	17360	17360	17100	22400	12090	17260	17231.65	8.59	0	-542	17646	17452	17236	17042	16826	17550	17140	199	5140	500	12770	10	1	39821608	6857	-47.18	15.15	12	0.02	-365.00	1137.00	41200	20231027	-58.20	16700	20240724	3.11	26350	-34.65	20240102	16700	3.11	20240724	41200	-58.20	20231027	16700	3.11	20240724	0.46	N	048410	500	199 억		3421246	N	N	31	N	00	N
49	20241023	160524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17260	20	2	0.12	2347274500	136228	65.26	17240	17430	17020	22400	12070	17240	17230.39	8.41	0	41623	18053	17646	17443	17036	16833	17545	16935	199	5160	500	12750	10	1	39821608	6873	-47.29	15.18	12	0.34	-365.00	1137.00	41200	20231027	-58.11	16700	20240724	3.35	26350	-34.50	20240102	16700	3.35	20240724	41200	-58.11	20231027	16700	3.35	20240724	0.46	N	048410	500	199 억		3349592	N	N	31	N	00	N
50	20241023	150535	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17280	40	2	0.23	2135241310	123931	59.37	17240	17430	17020	22400	12070	17240	17229.28	8.41	0	38740	18053	17646	17443	17036	16833	17545	16935	199	5160	500	12750	10	1	39821608	6881	-47.34	15.20	12	0.31	-365.00	1137.00	41200	20231027	-58.06	16700	20240724	3.47	26350	-34.42	20240102	16700	3.47	20240724	41200	-58.06	20231027	16700	3.47	20240724	0.46	N	048410	500	199 억		3349592	N	N	529	N	00	N
51	20241023	140536	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17240	0	3	0.00	1709468750	99385	47.61	17240	17370	17020	22400	12070	17240	17200.47	8.41	0	27468	18053	17646	17443	17036	16833	17545	16935	199	5160	500	12750	10	1	39821608	6865	-47.23	15.16	12	0.25	-365.00	1137.00	41200	20231027	-58.16	16700	20240724	3.23	26350	-34.57	20240102	16700	3.23	20240724	41200	-58.16	20231027	16700	3.23	20240724	0.46	N	048410	500	199 억		3349592	N	N	529	N	00	N
52	20241023	130528	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17180	-60	5	-0.35	1260131400	73330	35.13	17240	17370	17020	22400	12070	17240	17184.39	8.41	0	14622	18053	17646	17443	17036	16833	17545	16935	199	5160	500	12750	10	1	39821608	6841	-47.07	15.11	12	0.18	-365.00	1137.00	41200	20231027	-58.30	16700	20240724	2.87	26350	-34.80	20240102	16700	2.87	20240724	41200	-58.30	20231027	16700	2.87	20240724	0.46	N	048410	500	199 억		3349592	N	N	529	N	00	N
53	20241023	120526	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17220	-20	5	-0.12	1117110180	65009	31.14	17240	17370	17020	22400	12070	17240	17183.93	8.41	0	14874	18053	17646	17443	17036	16833	17545	16935	199	5160	500	12750	10	1	39821608	6857	-47.18	15.15	12	0.16	-365.00	1137.00	41200	20231027	-58.20	16700	20240724	3.11	26350	-34.65	20240102	16700	3.11	20240724	41200	-58.20	20231027	16700	3.11	20240724	0.46	N	048410	500	199 억		3349592	N	N	529	N	00	N
54	20241023	110524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17140	-100	5	-0.58	785123330	45695	21.89	17240	17370	17020	22400	12070	17240	17181.82	8.41	0	5947	18053	17646	17443	17036	16833	17545	16935	199	5160	500	12750	10	1	39821608	6825	-46.96	15.07	12	0.11	-365.00	1137.00	41200	20231027	-58.40	16700	20240724	2.63	26350	-34.95	20240102	16700	2.63	20240724	41200	-58.40	20231027	16700	2.63	20240724	0.46	N	048410	500	199 억		3349592	N	N	529	N	00	N
55	20241023	100526	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17260	20	2	0.12	384582000	22325	10.69	17240	17370	17100	22400	12070	17240	17226.52	8.41	0	749	18053	17646	17443	17036	16833	17545	16935	199	5160	500	12750	10	1	39821608	6873	-47.29	15.18	12	0.06	-365.00	1137.00	41200	20231027	-58.11	16700	20240724	3.35	26350	-34.50	20240102	16700	3.35	20240724	41200	-58.11	20231027	16700	3.35	20240724	0.46	N	048410	500	199 억		3349592	N	N	529	N	00	N
56	20241023	090526	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17340	100	2	0.58	82187380	4768	2.28	17240	17340	17100	22400	12070	17240	17237.29	8.41	0	759	18053	17646	17443	17036	16833	17545	16935	199	5160	500	12750	10	1	39821608	6905	-47.51	15.25	12	0.01	-365.00	1137.00	41200	20231027	-57.91	16700	20240724	3.83	26350	-34.19	20240102	16700	3.83	20240724	41200	-57.91	20231027	16700	3.83	20240724	0.46	N	048410	500	199 억		3349592	N	N	529	N	00	N
57	20241022	160519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17240	-610	5	-3.42	3596299530	206269	147.76	17850	17850	17240	23200	12500	17850	17435.20	8.50	0	-50625	18703	18276	17983	17556	17263	18490	17770	199	5350	500	13200	10	1	39821608	6865	-47.23	15.16	12	0.52	-365.00	1137.00	41200	20231027	-58.16	16700	20240724	3.23	26350	-34.57	20240102	16700	3.23	20240724	41200	-58.16	20231027	16700	3.23	20240724	0.46	N	048410	500	199 억		3385800	N	N	529	N	00	N
58	20241022	150525	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17330	-520	5	-2.91	3225128290	184793	132.38	17850	17850	17320	23200	12500	17850	17452.60	8.50	0	-46864	18703	18276	17983	17556	17263	18490	17770	199	5350	500	13200	10	1	39821608	6901	-47.48	15.24	12	0.46	-365.00	1137.00	41200	20231027	-57.94	16700	20240724	3.77	26350	-34.23	20240102	16700	3.77	20240724	41200	-57.94	20231027	16700	3.77	20240724	0.46	N	048410	500	199 억		3385800	N	N	8	N	00	N
59	20241022	140526	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17350	-500	5	-2.80	2971702570	170186	121.91	17850	17850	17320	23200	12500	17850	17461.44	8.50	0	-40566	18703	18276	17983	17556	17263	18490	17770	199	5350	500	13200	10	1	39821608	6909	-47.53	15.26	12	0.43	-365.00	1137.00	41200	20231027	-57.89	16700	20240724	3.89	26350	-34.16	20240102	16700	3.89	20240724	41200	-57.89	20231027	16700	3.89	20240724	0.46	N	048410	500	199 억		3385800	N	N	8	N	00	N
60	20241022	130526	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17400	-450	5	-2.52	2486627120	142250	101.90	17850	17850	17350	23200	12500	17850	17480.62	8.50	0	-28227	18703	18276	17983	17556	17263	18490	17770	199	5350	500	13200	10	1	39821608	6929	-47.67	15.30	12	0.36	-365.00	1137.00	41200	20231027	-57.77	16700	20240724	4.19	26350	-33.97	20240102	16700	4.19	20240724	41200	-57.77	20231027	16700	4.19	20240724	0.46	N	048410	500	199 억		3385800	N	N	8	N	00	N
61	20241022	120524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17390	-460	5	-2.58	2177005540	124430	89.14	17850	17850	17370	23200	12500	17850	17495.75	8.50	0	-25077	18703	18276	17983	17556	17263	18490	17770	199	5350	500	13200	10	1	39821608	6925	-47.64	15.29	12	0.31	-365.00	1137.00	41200	20231027	-57.79	16700	20240724	4.13	26350	-34.00	20240102	16700	4.13	20240724	41200	-57.79	20231027	16700	4.13	20240724	0.46	N	048410	500	199 억		3385800	N	N	8	N	00	N
62	20241022	110522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17450	-400	5	-2.24	1783450350	101829	72.94	17850	17850	17400	23200	12500	17850	17514.09	8.50	0	-15304	18703	18276	17983	17556	17263	18490	17770	199	5350	500	13200	10	1	39821608	6949	-47.81	15.35	12	0.26	-365.00	1137.00	41200	20231027	-57.65	16700	20240724	4.49	26350	-33.78	20240102	16700	4.49	20240724	41200	-57.65	20231027	16700	4.49	20240724	0.46	N	048410	500	199 억		3385800	N	N	8	N	00	N
63	20241022	100523	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17430	-420	5	-2.35	1001569720	56976	40.81	17850	17850	17420	23200	12500	17850	17578.68	8.50	0	-14512	18703	18276	17983	17556	17263	18490	17770	199	5350	500	13200	10	1	39821608	6941	-47.75	15.33	12	0.14	-365.00	1137.00	41200	20231027	-57.69	16700	20240724	4.37	26350	-33.85	20240102	16700	4.37	20240724	41200	-57.69	20231027	16700	4.37	20240724	0.46	N	048410	500	199 억		3385800	N	N	8	N	00	N
64	20241022	090523	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17780	-70	5	-0.39	103015720	5804	4.16	17850	17850	17700	23200	12500	17850	17748.65	8.50	0	-1511	18703	18276	17983	17556	17263	18490	17770	199	5350	500	13200	10	1	39821608	7080	-48.71	15.64	12	0.01	-365.00	1137.00	41200	20231027	-56.84	16700	20240724	6.47	26350	-32.52	20240102	16700	6.47	20240724	41200	-56.84	20231027	16700	6.47	20240724	0.46	N	048410	500	199 억		3385800	N	N	8	N	00	N
65	20241021	160519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17850	160	2	0.90	2500760480	138748	66.16	17690	18410	17690	22950	12390	17690	18023.82	8.30	0	18144	18450	18070	17790	17410	17130	17930	17270	199	5260	500	13090	10	1	39821608	7108	-48.90	15.70	12	0.35	-365.00	1137.00	41200	20231027	-56.67	16700	20240724	6.89	26350	-32.26	20240102	16700	6.89	20240724	41200	-56.67	20231027	16700	6.89	20240724	0.46	N	048410	500	199 억		3305939	N	N	8	N	00	N
66	20241021	150523	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17900	210	2	1.19	2383319810	132171	63.02	17690	18410	17690	22950	12390	17690	18032.09	8.30	0	18452	18450	18070	17790	17410	17130	17930	17270	199	5260	500	13090	10	1	39821608	7128	-49.04	15.74	12	0.33	-365.00	1137.00	41200	20231027	-56.55	16700	20240724	7.19	26350	-32.07	20240102	16700	7.19	20240724	41200	-56.55	20231027	16700	7.19	20240724	0.46	N	048410	500	199 억		3305939	N	N	2115	N	00	N
67	20241021	140524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17950	260	2	1.47	2140863400	118633	56.57	17690	18410	17690	22950	12390	17690	18046.10	8.30	0	21348	18450	18070	17790	17410	17130	17930	17270	199	5260	500	13090	10	1	39821608	7148	-49.18	15.79	12	0.30	-365.00	1137.00	41200	20231027	-56.43	16700	20240724	7.49	26350	-31.88	20240102	16700	7.49	20240724	41200	-56.43	20231027	16700	7.49	20240724	0.46	N	048410	500	199 억		3305939	N	N	2115	N	00	N
68	20241021	130521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17960	270	2	1.53	2006353400	111136	52.99	17690	18410	17690	22950	12390	17690	18053.14	8.30	0	24355	18450	18070	17790	17410	17130	17930	17270	199	5260	500	13090	10	1	39821608	7152	-49.21	15.80	12	0.28	-365.00	1137.00	41200	20231027	-56.41	16700	20240724	7.54	26350	-31.84	20240102	16700	7.54	20240724	41200	-56.41	20231027	16700	7.54	20240724	0.46	N	048410	500	199 억		3305939	N	N	2115	N	00	N
69	20241021	120522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18000	310	2	1.75	1873386030	103730	49.46	17690	18410	17690	22950	12390	17690	18060.21	8.30	0	26387	18450	18070	17790	17410	17130	17930	17270	199	5260	500	13090	10	1	39821608	7168	-49.32	15.83	12	0.26	-365.00	1137.00	41200	20231027	-56.31	16700	20240724	7.78	26350	-31.69	20240102	16700	7.78	20240724	41200	-56.31	20231027	16700	7.78	20240724	0.46	N	048410	500	199 억		3305939	N	N	2115	N	00	N
70	20241021	110519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17940	250	2	1.41	1510551780	83537	39.83	17690	18410	17690	22950	12390	17690	18082.43	8.30	0	17042	18450	18070	17790	17410	17130	17930	17270	199	5260	500	13090	10	1	39821608	7144	-49.15	15.78	12	0.21	-365.00	1137.00	41200	20231027	-56.46	16700	20240724	7.43	26350	-31.92	20240102	16700	7.43	20240724	41200	-56.46	20231027	16700	7.43	20240724	0.46	N	048410	500	199 억		3305939	N	N	2115	N	00	N
71	20241021	100522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17980	290	2	1.64	1363832890	75356	35.93	17690	18410	17690	22950	12390	17690	18098.53	8.30	0	16560	18450	18070	17790	17410	17130	17930	17270	199	5260	500	13090	10	1	39821608	7160	-49.26	15.81	12	0.19	-365.00	1137.00	41200	20231027	-56.36	16700	20240724	7.66	26350	-31.76	20240102	16700	7.66	20240724	41200	-56.36	20231027	16700	7.66	20240724	0.46	N	048410	500	199 억		3305939	N	N	2115	N	00	N
72	20241021	090519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18310	620	2	3.50	595755670	32863	15.67	17690	18410	17690	22950	12390	17690	18128.46	8.30	0	17222	18450	18070	17790	17410	17130	17930	17270	199	5260	500	13090	10	1	39821608	7291	-50.16	16.10	12	0.08	-365.00	1137.00	41200	20231027	-55.56	16700	20240724	9.64	26350	-30.51	20240102	16700	9.64	20240724	41200	-55.56	20231027	16700	9.64	20240724	0.46	N	048410	500	199 억		3305939	N	N	2115	N	00	N
73	20241018	160519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17690	-370	5	-2.05	3670150600	206650	106.70	18140	18170	17510	23450	12650	18060	17760.39	8.36	0	-58275	18753	18406	18153	17806	17553	18580	17980	199	5390	500	13360	10	1	39821608	7044	-48.47	15.56	12	0.52	-365.00	1137.00	41200	20231027	-57.06	16700	20240724	5.93	26350	-32.87	20240102	16700	5.93	20240724	41200	-57.06	20231027	16700	5.93	20240724	0.46	N	048410	500	199 억		3330665	N	N	2115	N	00	N
74	20241018	150531	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17810	-250	5	-1.38	3529683260	198735	102.61	18140	18170	17510	23450	12650	18060	17760.75	8.36	0	-58323	18753	18406	18153	17806	17553	18580	17980	199	5390	500	13360	10	1	39821608	7092	-48.79	15.66	12	0.50	-365.00	1137.00	41200	20231027	-56.77	16700	20240724	6.65	26350	-32.41	20240102	16700	6.65	20240724	41200	-56.77	20231027	16700	6.65	20240724	0.46	N	048410	500	199 억		3330665	N	N	10	N	00	N
75	20241018	140534	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17590	-470	5	-2.60	3083592040	173528	89.60	18140	18170	17510	23450	12650	18060	17770.00	8.36	0	-56019	18753	18406	18153	17806	17553	18580	17980	199	5390	500	13360	10	1	39821608	7005	-48.19	15.47	12	0.44	-365.00	1137.00	41200	20231027	-57.31	16700	20240724	5.33	26350	-33.24	20240102	16700	5.33	20240724	41200	-57.31	20231027	16700	5.33	20240724	0.46	N	048410	500	199 억		3330665	N	N	10	N	00	N
76	20241018	130523	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17520	-540	5	-2.99	2745678540	154316	79.68	18140	18170	17510	23450	12650	18060	17792.57	8.36	0	-50277	18753	18406	18153	17806	17553	18580	17980	199	5390	500	13360	10	1	39821608	6977	-48.00	15.41	12	0.39	-365.00	1137.00	41200	20231027	-57.48	16700	20240724	4.91	26350	-33.51	20240102	16700	4.91	20240724	41200	-57.48	20231027	16700	4.91	20240724	0.46	N	048410	500	199 억		3330665	N	N	10	N	00	N
77	20241018	120529	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17690	-370	5	-2.05	2006028020	112269	57.97	18140	18170	17660	23450	12650	18060	17868.05	8.36	0	-38402	18753	18406	18153	17806	17553	18580	17980	199	5390	500	13360	10	1	39821608	7044	-48.47	15.56	12	0.28	-365.00	1137.00	41200	20231027	-57.06	16700	20240724	5.93	26350	-32.87	20240102	16700	5.93	20240724	41200	-57.06	20231027	16700	5.93	20240724	0.46	N	048410	500	199 억		3330665	N	N	10	N	00	N
78	20241018	110526	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17810	-250	5	-1.38	1401135060	78165	40.36	18140	18170	17810	23450	12650	18060	17925.35	8.36	0	-20730	18753	18406	18153	17806	17553	18580	17980	199	5390	500	13360	10	1	39821608	7092	-48.79	15.66	12	0.20	-365.00	1137.00	41200	20231027	-56.77	16700	20240724	6.65	26350	-32.41	20240102	16700	6.65	20240724	41200	-56.77	20231027	16700	6.65	20240724	0.46	N	048410	500	199 억		3330665	N	N	10	N	00	N
79	20241018	100521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17930	-130	5	-0.72	791888090	44074	22.76	18140	18170	17880	23450	12650	18060	17967.24	8.36	0	-11134	18753	18406	18153	17806	17553	18580	17980	199	5390	500	13360	10	1	39821608	7140	-49.12	15.77	12	0.11	-365.00	1137.00	41200	20231027	-56.48	16700	20240724	7.37	26350	-31.95	20240102	16700	7.37	20240724	41200	-56.48	20231027	16700	7.37	20240724	0.46	N	048410	500	199 억		3330665	N	N	10	N	00	N
80	20241018	090522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17980	-80	5	-0.44	75373100	4174	2.16	18140	18170	17970	23450	12650	18060	18057.76	8.36	0	-2052	18753	18406	18153	17806	17553	18580	17980	199	5390	500	13360	10	1	39821608	7160	-49.26	15.81	12	0.01	-365.00	1137.00	41200	20231027	-56.36	16700	20240724	7.66	26350	-31.76	20240102	16700	7.66	20240724	41200	-56.36	20231027	16700	7.66	20240724	0.46	N	048410	500	199 억		3330665	N	N	10	N	00	N
81	20241017	160520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18060	10	2	0.06	3512576600	192855	160.81	17900	18500	17900	23450	12640	18050	18213.67	8.37	0	-8912	18303	18176	17993	17866	17683	18240	17930	199	5400	500	13350	10	1	39821608	7192	-49.48	15.88	12	0.48	-365.00	1137.00	41200	20231027	-56.17	16700	20240724	8.14	26350	-31.46	20240102	16700	8.14	20240724	41200	-56.17	20231027	16700	8.14	20240724	0.47	N	048410	500	199 억		3334326	N	N	10	N	00	N
82	20241017	150521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18100	50	2	0.28	3325367020	182491	152.16	17900	18500	17900	23450	12640	18050	18222.09	8.37	0	-6232	18303	18176	17993	17866	17683	18240	17930	199	5400	500	13350	10	1	39821608	7208	-49.59	15.92	12	0.46	-365.00	1137.00	41200	20231027	-56.07	16700	20240724	8.38	26350	-31.31	20240102	16700	8.38	20240724	41200	-56.07	20231027	16700	8.38	20240724	0.47	N	048410	500	199 억		3334326	N	N	17	N	00	N
83	20241017	140522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18030	-20	5	-0.11	3072026070	168444	140.45	17900	18500	17900	23450	12640	18050	18237.67	8.37	0	-4402	18303	18176	17993	17866	17683	18240	17930	199	5400	500	13350	10	1	39821608	7180	-49.40	15.86	12	0.42	-365.00	1137.00	41200	20231027	-56.24	16700	20240724	7.96	26350	-31.57	20240102	16700	7.96	20240724	41200	-56.24	20231027	16700	7.96	20240724	0.47	N	048410	500	199 억		3334326	N	N	17	N	00	N
84	20241017	130519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18210	160	2	0.89	2757177300	151041	125.94	17900	18500	17900	23450	12640	18050	18254.50	8.37	0	-3937	18303	18176	17993	17866	17683	18240	17930	199	5400	500	13350	10	1	39821608	7252	-49.89	16.02	12	0.38	-365.00	1137.00	41200	20231027	-55.80	16700	20240724	9.04	26350	-30.89	20240102	16700	9.04	20240724	41200	-55.80	20231027	16700	9.04	20240724	0.47	N	048410	500	199 억		3334326	N	N	17	N	00	N
85	20241017	120522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18190	140	2	0.78	2651014680	145201	121.07	17900	18500	17900	23450	12640	18050	18257.55	8.37	0	-4274	18303	18176	17993	17866	17683	18240	17930	199	5400	500	13350	10	1	39821608	7244	-49.84	16.00	12	0.36	-365.00	1137.00	41200	20231027	-55.85	16700	20240724	8.92	26350	-30.97	20240102	16700	8.92	20240724	41200	-55.85	20231027	16700	8.92	20240724	0.47	N	048410	500	199 억		3334326	N	N	17	N	00	N
86	20241017	110521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18150	100	2	0.55	2427441640	132880	110.80	17900	18500	17900	23450	12640	18050	18267.92	8.37	0	-1750	18303	18176	17993	17866	17683	18240	17930	199	5400	500	13350	10	1	39821608	7228	-49.73	15.96	12	0.33	-365.00	1137.00	41200	20231027	-55.95	16700	20240724	8.68	26350	-31.12	20240102	16700	8.68	20240724	41200	-55.95	20231027	16700	8.68	20240724	0.47	N	048410	500	199 억		3334326	N	N	17	N	00	N
87	20241017	100524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18390	340	2	1.88	1718257490	94092	78.46	17900	18500	17900	23450	12640	18050	18261.46	8.37	0	6390	18303	18176	17993	17866	17683	18240	17930	199	5400	500	13350	10	1	39821608	7323	-50.38	16.17	12	0.24	-365.00	1137.00	41200	20231027	-55.36	16700	20240724	10.12	26350	-30.21	20240102	16700	10.12	20240724	41200	-55.36	20231027	16700	10.12	20240724	0.47	N	048410	500	199 억		3334326	N	N	17	N	00	N
88	20241017	090519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18190	140	2	0.78	409622460	22654	18.89	17900	18220	17900	23450	12640	18050	18081.68	8.37	0	13549	18303	18176	17993	17866	17683	18240	17930	199	5400	500	13350	10	1	39821608	7244	-49.84	16.00	12	0.06	-365.00	1137.00	41200	20231027	-55.85	16700	20240724	8.92	26350	-30.97	20240102	16700	8.92	20240724	41200	-55.85	20231027	16700	8.92	20240724	0.47	N	048410	500	199 억		3334326	N	N	17	N	00	N
89	20241016	160516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18050	40	2	0.22	2108786670	117522	55.72	17900	18120	17810	23400	12610	18010	17943.62	8.35	0	1932	18563	18286	18053	17776	17543	18170	17660	199	5390	500	13320	10	1	39821608	7188	-49.45	15.88	12	0.30	-365.00	1137.00	41200	20231027	-56.19	16700	20240724	8.08	26350	-31.50	20240102	16700	8.08	20240724	41200	-56.19	20231027	16700	8.08	20240724	0.47	N	048410	500	199 억		3324771	N	N	17	N	00	N
90	20241016	150519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18040	30	2	0.17	1969692580	109815	52.06	17900	18120	17810	23400	12610	18010	17936.46	8.35	0	1964	18563	18286	18053	17776	17543	18170	17660	199	5390	500	13320	10	1	39821608	7184	-49.42	15.87	12	0.28	-365.00	1137.00	41200	20231027	-56.21	16700	20240724	8.02	26350	-31.54	20240102	16700	8.02	20240724	41200	-56.21	20231027	16700	8.02	20240724	0.47	N	048410	500	199 억		3324771	N	N	2	N	00	N
91	20241016	140519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17980	-30	5	-0.17	1615574710	90204	42.77	17900	18090	17810	23400	12610	18010	17910.23	8.35	0	-1518	18563	18286	18053	17776	17543	18170	17660	199	5390	500	13320	10	1	39821608	7160	-49.26	15.81	12	0.23	-365.00	1137.00	41200	20231027	-56.36	16700	20240724	7.66	26350	-31.76	20240102	16700	7.66	20240724	41200	-56.36	20231027	16700	7.66	20240724	0.47	N	048410	500	199 억		3324771	N	N	2	N	00	N
92	20241016	130519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17890	-120	5	-0.67	1407287530	78613	37.27	17900	18090	17810	23400	12610	18010	17901.46	8.35	0	-514	18563	18286	18053	17776	17543	18170	17660	199	5390	500	13320	10	1	39821608	7124	-49.01	15.73	12	0.20	-365.00	1137.00	41200	20231027	-56.58	16700	20240724	7.13	26350	-32.11	20240102	16700	7.13	20240724	41200	-56.58	20231027	16700	7.13	20240724	0.47	N	048410	500	199 억		3324771	N	N	2	N	00	N
93	20241016	120518	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17920	-90	5	-0.50	1149243030	64196	30.44	17900	18090	17810	23400	12610	18010	17902.10	8.35	0	-162	18563	18286	18053	17776	17543	18170	17660	199	5390	500	13320	10	1	39821608	7136	-49.10	15.76	12	0.16	-365.00	1137.00	41200	20231027	-56.50	16700	20240724	7.31	26350	-31.99	20240102	16700	7.31	20240724	41200	-56.50	20231027	16700	7.31	20240724	0.47	N	048410	500	199 억		3324771	N	N	2	N	00	N
94	20241016	110517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17860	-150	5	-0.83	945477640	52807	25.04	17900	18090	17810	23400	12610	18010	17904.40	8.35	0	-298	18563	18286	18053	17776	17543	18170	17660	199	5390	500	13320	10	1	39821608	7112	-48.93	15.71	12	0.13	-365.00	1137.00	41200	20231027	-56.65	16700	20240724	6.95	26350	-32.22	20240102	16700	6.95	20240724	41200	-56.65	20231027	16700	6.95	20240724	0.47	N	048410	500	199 억		3324771	N	N	2	N	00	N
95	20241016	100518	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17930	-80	5	-0.44	586476190	32746	15.53	17900	18090	17810	23400	12610	18010	17909.85	8.35	0	-1138	18563	18286	18053	17776	17543	18170	17660	199	5390	500	13320	10	1	39821608	7140	-49.12	15.77	12	0.08	-365.00	1137.00	41200	20231027	-56.48	16700	20240724	7.37	26350	-31.95	20240102	16700	7.37	20240724	41200	-56.48	20231027	16700	7.37	20240724	0.47	N	048410	500	199 억		3324771	N	N	2	N	00	N
96	20241016	090518	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17880	-130	5	-0.72	100534710	5629	2.67	17900	17900	17810	23400	12610	18010	17860.11	8.35	0	140	18563	18286	18053	17776	17543	18170	17660	199	5390	500	13320	10	1	39821608	7120	-48.99	15.73	12	0.01	-365.00	1137.00	41200	20231027	-56.60	16700	20240724	7.07	26350	-32.14	20240102	16700	7.07	20240724	41200	-56.60	20231027	16700	7.07	20240724	0.47	N	048410	500	199 억		3324771	N	N	2	N	00	N
97	20241015	160514	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18010	-220	5	-1.21	3760484250	209200	165.38	18290	18330	17820	23650	12770	18230	17975.54	8.29	0	22280	18450	18340	18230	18120	18010	18285	18065	199	5420	500	13490	10	1	39821608	7172	-49.34	15.84	12	0.53	-365.00	1137.00	41200	20231027	-56.29	16700	20240724	7.84	26350	-31.65	20240102	16700	7.84	20240724	41200	-56.29	20231027	16700	7.84	20240724	0.49	N	048410	500	199 억		3301650	N	N	2	N	00	N
98	20241015	150520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18020	-210	5	-1.15	3595068130	200020	158.12	18290	18330	17820	23650	12770	18230	17973.54	8.29	0	20829	18450	18340	18230	18120	18010	18285	18065	199	5420	500	13490	10	1	39821608	7176	-49.37	15.85	12	0.50	-365.00	1137.00	41200	20231027	-56.26	16700	20240724	7.90	26350	-31.61	20240102	16700	7.90	20240724	41200	-56.26	20231027	16700	7.90	20240724	0.49	N	048410	500	199 억		3301650	N	N	11	N	00	N
99	20241015	140519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17920	-310	5	-1.70	3161771510	175935	139.08	18290	18330	17820	23650	12770	18230	17971.25	8.29	0	8521	18450	18340	18230	18120	18010	18285	18065	199	5420	500	13490	10	1	39821608	7136	-49.10	15.76	12	0.44	-365.00	1137.00	41200	20231027	-56.50	16700	20240724	7.31	26350	-31.99	20240102	16700	7.31	20240724	41200	-56.50	20231027	16700	7.31	20240724	0.49	N	048410	500	199 억		3301650	N	N	11	N	00	N
100	20241015	130518	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17930	-300	5	-1.65	2815201040	156578	123.78	18290	18330	17820	23650	12770	18230	17979.54	8.29	0	2343	18450	18340	18230	18120	18010	18285	18065	199	5420	500	13490	10	1	39821608	7140	-49.12	15.77	12	0.39	-365.00	1137.00	41200	20231027	-56.48	16700	20240724	7.37	26350	-31.95	20240102	16700	7.37	20240724	41200	-56.48	20231027	16700	7.37	20240724	0.49	N	048410	500	199 억		3301650	N	N	11	N	00	N
101	20241015	120517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17870	-360	5	-1.97	2405454380	133685	105.68	18290	18330	17820	23650	12770	18230	17993.45	8.29	0	1170	18450	18340	18230	18120	18010	18285	18065	199	5420	500	13490	10	1	39821608	7116	-48.96	15.72	12	0.34	-365.00	1137.00	41200	20231027	-56.63	16700	20240724	7.01	26350	-32.18	20240102	16700	7.01	20240724	41200	-56.63	20231027	16700	7.01	20240724	0.49	N	048410	500	199 억		3301650	N	N	11	N	00	N
102	20241015	110519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	17950	-280	5	-1.54	1562520500	86532	68.41	18290	18330	17870	23650	12770	18230	18057.14	8.29	0	-10371	18450	18340	18230	18120	18010	18285	18065	199	5420	500	13490	10	1	39821608	7148	-49.18	15.79	12	0.22	-365.00	1137.00	41200	20231027	-56.43	16700	20240724	7.49	26350	-31.88	20240102	16700	7.49	20240724	41200	-56.43	20231027	16700	7.49	20240724	0.49	N	048410	500	199 억		3301650	N	N	11	N	00	N
103	20241015	100518	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18090	-140	5	-0.77	744501680	41000	32.41	18290	18330	18040	23650	12770	18230	18158.58	8.29	0	-5548	18450	18340	18230	18120	18010	18285	18065	199	5420	500	13490	10	1	39821608	7204	-49.56	15.91	12	0.10	-365.00	1137.00	41200	20231027	-56.09	16700	20240724	8.32	26350	-31.35	20240102	16700	8.32	20240724	41200	-56.09	20231027	16700	8.32	20240724	0.49	N	048410	500	199 억		3301650	N	N	11	N	00	N
104	20241015	090516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18150	-80	5	-0.44	79027090	4340	3.43	18290	18290	18140	23650	12770	18230	18209.01	8.29	0	-2373	18450	18340	18230	18120	18010	18285	18065	199	5420	500	13490	10	1	39821608	7228	-49.73	15.96	12	0.01	-365.00	1137.00	41200	20231027	-55.95	16700	20240724	8.68	26350	-31.12	20240102	16700	8.68	20240724	41200	-55.95	20231027	16700	8.68	20240724	0.49	N	048410	500	199 억		3301650	N	N	11	N	00	N
105	20241014	160505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18230	-60	5	-0.33	2273245450	124974	88.46	18290	18340	18120	23750	12810	18290	18189.60	8.27	0	-5300	18896	18592	18396	18092	17896	18495	17995	199	5460	500	13530	10	1	39821608	7259	-49.95	16.03	12	0.31	-365.00	1137.00	41200	20231027	-55.75	16700	20240724	9.16	26350	-30.82	20240102	16700	9.16	20240724	41200	-55.75	20231027	16700	9.16	20240724	0.46	N	048410	500	199 억		3292176	N	N	11	N	00	N
106	20241014	150512	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18180	-110	5	-0.60	2099117210	115415	81.70	18290	18340	18120	23750	12810	18290	18187.56	8.27	0	-6599	18896	18592	18396	18092	17896	18495	17995	199	5460	500	13530	10	1	39821608	7240	-49.81	15.99	12	0.29	-365.00	1137.00	41200	20231027	-55.87	16700	20240724	8.86	26350	-31.01	20240102	16700	8.86	20240724	41200	-55.87	20231027	16700	8.86	20240724	0.46	N	048410	500	199 억		3292176	N	N	64	N	00	N
107	20241014	140511	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18180	-110	5	-0.60	1877047760	103213	73.06	18290	18340	18120	23750	12810	18290	18186.15	8.27	0	-10060	18896	18592	18396	18092	17896	18495	17995	199	5460	500	13530	10	1	39821608	7240	-49.81	15.99	12	0.26	-365.00	1137.00	41200	20231027	-55.87	16700	20240724	8.86	26350	-31.01	20240102	16700	8.86	20240724	41200	-55.87	20231027	16700	8.86	20240724	0.46	N	048410	500	199 억		3292176	N	N	64	N	00	N
108	20241014	130512	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18150	-140	5	-0.77	1422429400	78159	55.33	18290	18340	18120	23750	12810	18290	18199.17	8.27	0	-9334	18896	18592	18396	18092	17896	18495	17995	199	5460	500	13530	10	1	39821608	7228	-49.73	15.96	12	0.20	-365.00	1137.00	41200	20231027	-55.95	16700	20240724	8.68	26350	-31.12	20240102	16700	8.68	20240724	41200	-55.95	20231027	16700	8.68	20240724	0.46	N	048410	500	199 억		3292176	N	N	64	N	00	N
109	20241014	120504	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18140	-150	5	-0.82	1265629630	69527	49.22	18290	18340	18120	23750	12810	18290	18203.42	8.27	0	-8673	18896	18592	18396	18092	17896	18495	17995	199	5460	500	13530	10	1	39821608	7224	-49.70	15.95	12	0.17	-365.00	1137.00	41200	20231027	-55.97	16700	20240724	8.62	26350	-31.16	20240102	16700	8.62	20240724	41200	-55.97	20231027	16700	8.62	20240724	0.46	N	048410	500	199 억		3292176	N	N	64	N	00	N
110	20241014	110507	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18160	-130	5	-0.71	1071556090	58831	41.64	18290	18340	18120	23750	12810	18290	18214.14	8.27	0	-8314	18896	18592	18396	18092	17896	18495	17995	199	5460	500	13530	10	1	39821608	7232	-49.75	15.97	12	0.15	-365.00	1137.00	41200	20231027	-55.92	16700	20240724	8.74	26350	-31.08	20240102	16700	8.74	20240724	41200	-55.92	20231027	16700	8.74	20240724	0.46	N	048410	500	199 억		3292176	N	N	64	N	00	N
111	20241014	100507	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18280	-10	5	-0.05	641831760	35185	24.91	18290	18340	18120	23750	12810	18290	18241.63	8.27	0	-4540	18896	18592	18396	18092	17896	18495	17995	199	5460	500	13530	10	1	39821608	7279	-50.08	16.08	12	0.09	-365.00	1137.00	41200	20231027	-55.63	16700	20240724	9.46	26350	-30.63	20240102	16700	9.46	20240724	41200	-55.63	20231027	16700	9.46	20240724	0.46	N	048410	500	199 억		3292176	N	N	64	N	00	N
112	20241014	090509	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18330	40	2	0.22	118933280	6513	4.61	18290	18340	18120	23750	12810	18290	18260.90	8.27	0	-2700	18896	18592	18396	18092	17896	18495	17995	199	5460	500	13530	10	1	39821608	7299	-50.22	16.12	12	0.02	-365.00	1137.00	41200	20231027	-55.51	16700	20240724	9.76	26350	-30.44	20240102	16700	9.76	20240724	41200	-55.51	20231027	16700	9.76	20240724	0.46	N	048410	500	199 억		3292176	N	N	64	N	00	N
113	20241011	160459	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18290	-220	5	-1.19	2579368290	140054	73.69	18590	18700	18200	24050	12960	18510	18417.19	8.43	0	-8233	19150	18830	18670	18350	18190	18750	18270	199	5540	500	13690	10	1	39821608	7283	-50.11	16.09	12	0.35	-365.00	1137.00	41200	20231027	-55.61	16700	20240724	9.52	26350	-30.59	20240102	16700	9.52	20240724	41200	-55.61	20231027	16700	9.52	20240724	0.46	N	048410	500	199 억		3355575	N	N	64	N	00	N
114	20241011	150506	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18300	-210	5	-1.13	2427518990	131754	69.32	18590	18700	18200	24050	12960	18510	18424.63	8.43	0	-6855	19150	18830	18670	18350	18190	18750	18270	199	5540	500	13690	10	1	39821608	7287	-50.14	16.09	12	0.33	-365.00	1137.00	41200	20231027	-55.58	16700	20240724	9.58	26350	-30.55	20240102	16700	9.58	20240724	41200	-55.58	20231027	16700	9.58	20240724	0.46	N	048410	500	199 억		3355575	N	N	1	N	00	N
115	20241011	140507	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18420	-90	5	-0.49	1990957440	107973	56.81	18590	18700	18200	24050	12960	18510	18439.40	8.43	0	289	19150	18830	18670	18350	18190	18750	18270	199	5540	500	13690	10	1	39821608	7335	-50.47	16.20	12	0.27	-365.00	1137.00	41200	20231027	-55.29	16700	20240724	10.30	26350	-30.09	20240102	16700	10.30	20240724	41200	-55.29	20231027	16700	10.30	20240724	0.46	N	048410	500	199 억		3355575	N	N	1	N	00	N
116	20241011	130508	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18520	10	2	0.05	1876428300	101770	53.55	18590	18700	18200	24050	12960	18510	18437.93	8.43	0	527	19150	18830	18670	18350	18190	18750	18270	199	5540	500	13690	10	1	39821608	7375	-50.74	16.29	12	0.26	-365.00	1137.00	41200	20231027	-55.05	16700	20240724	10.90	26350	-29.72	20240102	16700	10.90	20240724	41200	-55.05	20231027	16700	10.90	20240724	0.46	N	048410	500	199 억		3355575	N	N	1	N	00	N
117	20241011	120505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18380	-130	5	-0.70	1647575420	89351	47.01	18590	18700	18200	24050	12960	18510	18439.36	8.43	0	-4172	19150	18830	18670	18350	18190	18750	18270	199	5540	500	13690	10	1	39821608	7319	-50.36	16.17	12	0.22	-365.00	1137.00	41200	20231027	-55.39	16700	20240724	10.06	26350	-30.25	20240102	16700	10.06	20240724	41200	-55.39	20231027	16700	10.06	20240724	0.46	N	048410	500	199 억		3355575	N	N	1	N	00	N
118	20241011	110504	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18310	-200	5	-1.08	1552944540	84201	44.30	18590	18700	18200	24050	12960	18510	18443.30	8.43	0	-4516	19150	18830	18670	18350	18190	18750	18270	199	5540	500	13690	10	1	39821608	7291	-50.16	16.10	12	0.21	-365.00	1137.00	41200	20231027	-55.56	16700	20240724	9.64	26350	-30.51	20240102	16700	9.64	20240724	41200	-55.56	20231027	16700	9.64	20240724	0.46	N	048410	500	199 억		3355575	N	N	1	N	00	N
119	20241011	100511	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18350	-160	5	-0.86	1032752800	55925	29.42	18590	18700	18200	24050	12960	18510	18466.75	8.43	0	-1789	19150	18830	18670	18350	18190	18750	18270	199	5540	500	13690	10	1	39821608	7307	-50.27	16.14	12	0.14	-365.00	1137.00	41200	20231027	-55.46	16700	20240724	9.88	26350	-30.36	20240102	16700	9.88	20240724	41200	-55.46	20231027	16700	9.88	20240724	0.46	N	048410	500	199 억		3355575	N	N	1	N	00	N
120	20241011	090507	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18670	160	2	0.86	117579280	6322	3.33	18590	18680	18540	24050	12960	18510	18598.43	8.43	0	1689	19150	18830	18670	18350	18190	18750	18270	199	5540	500	13690	10	1	39821608	7435	-51.15	16.42	12	0.02	-365.00	1137.00	41200	20231027	-54.68	16700	20240724	11.80	26350	-29.15	20240102	16700	11.80	20240724	41200	-54.68	20231027	16700	11.80	20240724	0.46	N	048410	500	199 억		3355575	N	N	1	N	00	N
121	20241010	160516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18510	-400	5	-2.12	3497268040	187943	156.19	18760	18990	18510	24550	13240	18910	18608.48	8.48	0	-30798	19256	19082	18996	18822	18736	19040	18780	199	5640	500	13990	10	1	39821608	7371	-50.71	16.28	12	0.47	-365.00	1137.00	41200	20231027	-55.07	16700	20240724	10.84	26350	-29.75	20240102	16700	10.84	20240724	41200	-55.07	20231027	16700	10.84	20240724	0.46	N	048410	500	199 억		3378709	N	N	1	N	00	N
122	20241010	150525	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18530	-380	5	-2.01	3188580070	171273	142.34	18760	18990	18530	24550	13240	18910	18616.95	8.48	0	-28406	19256	19082	18996	18822	18736	19040	18780	199	5640	500	13990	10	1	39821608	7379	-50.77	16.30	12	0.43	-365.00	1137.00	41200	20231027	-55.02	16700	20240724	10.96	26350	-29.68	20240102	16700	10.96	20240724	41200	-55.02	20231027	16700	10.96	20240724	0.46	N	048410	500	199 억		3378709	N	N	0	N	00	N
123	20241010	140521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18640	-270	5	-1.43	2585055680	138750	115.31	18760	18990	18540	24550	13240	18910	18631.03	8.48	0	-19225	19256	19082	18996	18822	18736	19040	18780	199	5640	500	13990	10	1	39821608	7423	-51.07	16.39	12	0.35	-365.00	1137.00	41200	20231027	-54.76	16700	20240724	11.62	26350	-29.26	20240102	16700	11.62	20240724	41200	-54.76	20231027	16700	11.62	20240724	0.46	N	048410	500	199 억		3378709	N	N	0	N	00	N
124	20241010	130519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18610	-300	5	-1.59	2284044730	122563	101.86	18760	18990	18540	24550	13240	18910	18635.68	8.48	0	-17923	19256	19082	18996	18822	18736	19040	18780	199	5640	500	13990	10	1	39821608	7411	-50.99	16.37	12	0.31	-365.00	1137.00	41200	20231027	-54.83	16700	20240724	11.44	26350	-29.37	20240102	16700	11.44	20240724	41200	-54.83	20231027	16700	11.44	20240724	0.46	N	048410	500	199 억		3378709	N	N	0	N	00	N
125	20241010	120520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18630	-280	5	-1.48	2105295520	112956	93.87	18760	18990	18540	24550	13240	18910	18638.19	8.48	0	-13554	19256	19082	18996	18822	18736	19040	18780	199	5640	500	13990	10	1	39821608	7419	-51.04	16.39	12	0.28	-365.00	1137.00	41200	20231027	-54.78	16700	20240724	11.56	26350	-29.30	20240102	16700	11.56	20240724	41200	-54.78	20231027	16700	11.56	20240724	0.46	N	048410	500	199 억		3378709	N	N	0	N	00	N
126	20241010	110519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18600	-310	5	-1.64	1819176440	97568	81.09	18760	18990	18540	24550	13240	18910	18645.22	8.48	0	-13932	19256	19082	18996	18822	18736	19040	18780	199	5640	500	13990	10	1	39821608	7407	-50.96	16.36	12	0.25	-365.00	1137.00	41200	20231027	-54.85	16700	20240724	11.38	26350	-29.41	20240102	16700	11.38	20240724	41200	-54.85	20231027	16700	11.38	20240724	0.46	N	048410	500	199 억		3378709	N	N	0	N	00	N
127	20241010	100519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18610	-300	5	-1.59	1417332790	75958	63.13	18760	18990	18540	24550	13240	18910	18659.43	8.48	0	-8804	19256	19082	18996	18822	18736	19040	18780	199	5640	500	13990	10	1	39821608	7411	-50.99	16.37	12	0.19	-365.00	1137.00	41200	20231027	-54.83	16700	20240724	11.44	26350	-29.37	20240102	16700	11.44	20240724	41200	-54.83	20231027	16700	11.44	20240724	0.46	N	048410	500	199 억		3378709	N	N	0	N	00	N
128	20241010	090519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18970	60	2	0.32	146632800	7798	6.48	18760	18990	18760	24550	13240	18910	18803.90	8.48	0	-5	19256	19082	18996	18822	18736	19040	18780	199	5640	500	13990	10	1	39821608	7554	-51.97	16.68	12	0.02	-365.00	1137.00	41200	20231027	-53.96	16700	20240724	13.59	26350	-28.01	20240102	16700	13.59	20240724	41200	-53.96	20231027	16700	13.59	20240724	0.46	N	048410	500	199 억		3378709	N	N	0	N	00	N
129	20241008	160516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18910	-50	5	-0.26	2250227710	118628	82.51	19000	19170	18910	24600	13280	18960	18968.84	8.49	0	-3533	19273	19116	19023	18866	18773	19070	18820	199	5640	500	14030	10	1	39821608	7530	-51.81	16.63	12	0.30	-365.00	1137.00	41200	20231027	-54.10	16700	20240724	13.23	26350	-28.24	20240102	16700	13.23	20240724	41200	-54.10	20231027	16700	13.23	20240724	0.47	N	048410	500	199 억		3382195	N	N	0	N	00	N
130	20241008	150519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18940	-20	5	-0.11	1959735230	103278	71.84	19000	19170	18910	24600	13280	18960	18975.34	8.49	0	3076	19273	19116	19023	18866	18773	19070	18820	199	5640	500	14030	10	1	39821608	7542	-51.89	16.66	12	0.26	-365.00	1137.00	41200	20231027	-54.03	16700	20240724	13.41	26350	-28.12	20240102	16700	13.41	20240724	41200	-54.03	20231027	16700	13.41	20240724	0.47	N	048410	500	199 억		3382195	N	N	0	N	00	N
131	20241008	140518	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18940	-20	5	-0.11	1606625240	84644	58.88	19000	19170	18910	24600	13280	18960	18980.98	8.49	0	3804	19273	19116	19023	18866	18773	19070	18820	199	5640	500	14030	10	1	39821608	7542	-51.89	16.66	12	0.21	-365.00	1137.00	41200	20231027	-54.03	16700	20240724	13.41	26350	-28.12	20240102	16700	13.41	20240724	41200	-54.03	20231027	16700	13.41	20240724	0.47	N	048410	500	199 억		3382195	N	N	0	N	00	N
132	20241008	130517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18990	30	2	0.16	1362981350	71784	49.93	19000	19170	18910	24600	13280	18960	18987.27	8.49	0	6540	19273	19116	19023	18866	18773	19070	18820	199	5640	500	14030	10	1	39821608	7562	-52.03	16.70	12	0.18	-365.00	1137.00	41200	20231027	-53.91	16700	20240724	13.71	26350	-27.93	20240102	16700	13.71	20240724	41200	-53.91	20231027	16700	13.71	20240724	0.47	N	048410	500	199 억		3382195	N	N	0	N	00	N
133	20241008	120517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18940	-20	5	-0.11	1086987530	57226	39.80	19000	19170	18910	24600	13280	18960	18994.66	8.49	0	4919	19273	19116	19023	18866	18773	19070	18820	199	5640	500	14030	10	1	39821608	7542	-51.89	16.66	12	0.14	-365.00	1137.00	41200	20231027	-54.03	16700	20240724	13.41	26350	-28.12	20240102	16700	13.41	20240724	41200	-54.03	20231027	16700	13.41	20240724	0.47	N	048410	500	199 억		3382195	N	N	0	N	00	N
134	20241008	110517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18980	20	2	0.11	974998450	51313	35.69	19000	19170	18910	24600	13280	18960	19001.03	8.49	0	4125	19273	19116	19023	18866	18773	19070	18820	199	5640	500	14030	10	1	39821608	7558	-52.00	16.69	12	0.13	-365.00	1137.00	41200	20231027	-53.93	16700	20240724	13.65	26350	-27.97	20240102	16700	13.65	20240724	41200	-53.93	20231027	16700	13.65	20240724	0.47	N	048410	500	199 억		3382195	N	N	0	N	00	N
135	20241008	100519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	18940	-20	5	-0.11	739994710	38904	27.06	19000	19170	18910	24600	13280	18960	19021.09	8.49	0	4434	19273	19116	19023	18866	18773	19070	18820	199	5640	500	14030	10	1	39821608	7542	-51.89	16.66	12	0.10	-365.00	1137.00	41200	20231027	-54.03	16700	20240724	13.41	26350	-28.12	20240102	16700	13.41	20240724	41200	-54.03	20231027	16700	13.41	20240724	0.47	N	048410	500	199 억		3382195	N	N	0	N	00	N
136	20241008	090516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	19110	150	2	0.79	96899510	5093	3.54	19000	19110	18960	24600	13280	18960	19026.40	8.49	0	-436	19273	19116	19023	18866	18773	19070	18820	199	5640	500	14030	10	1	39821608	7610	-52.36	16.81	12	0.01	-365.00	1137.00	41200	20231027	-53.62	16700	20240724	14.43	26350	-27.48	20240102	16700	14.43	20240724	41200	-53.62	20231027	16700	14.43	20240724	0.47	N	048410	500	199 억		3382195	N	N	0	N	00	N
137	20241007	160514	57	100.00	KSQ150		화학	N	N	N	N		N	18960	-170	5	-0.89	2711083810	142574	138.90	19000	19180	18930	24850	13400	19130	19015.59	8.57	0	-40342	19703	19416	19063	18776	18423	19560	18920	199	5720	500	14150	10	1	39821608	7550	-51.95	16.68	12	0.36	-365.00	1137.00	41200	20231027	-53.98	16700	20240724	13.53	26350	-28.05	20240102	16700	13.53	20240724	41200	-53.98	20231027	16700	13.53	20240724	0.47	N	048410	500	199 억		3414638	N	N	6	N	00	N
138	20241007	150501	57	100.00	KSQ150		화학	N	N	N	N		N	18960	-170	5	-0.89	2426930290	127588	124.30	19000	19180	18930	24850	13400	19130	19021.62	8.57	0	-37293	19703	19416	19063	18776	18423	19560	18920	199	5720	500	14150	10	1	39821608	7550	-51.95	16.68	12	0.32	-365.00	1137.00	41200	20231027	-53.98	16700	20240724	13.53	26350	-28.05	20240102	16700	13.53	20240724	41200	-53.98	20231027	16700	13.53	20240724	0.47	N	048410	500	199 억		3414638	N	N	6	N	00	N
139	20241007	140519	57	100.00	KSQ150		화학	N	N	N	N		N	19000	-130	5	-0.68	1999611390	105075	102.37	19000	19180	18930	24850	13400	19130	19030.32	8.57	0	-29992	19703	19416	19063	18776	18423	19560	18920	199	5720	500	14150	10	1	39821608	7566	-52.05	16.71	12	0.26	-365.00	1137.00	41200	20231027	-53.88	16700	20240724	13.77	26350	-27.89	20240102	16700	13.77	20240724	41200	-53.88	20231027	16700	13.77	20240724	0.47	N	048410	500	199 억		3414638	N	N	6	N	00	N
140	20241007	130506	57	100.00	KSQ150		화학	N	N	N	N		N	18980	-150	5	-0.78	1774406730	93219	90.82	19000	19180	18930	24850	13400	19130	19034.82	8.57	0	-29180	19703	19416	19063	18776	18423	19560	18920	199	5720	500	14150	10	1	39821608	7558	-52.00	16.69	12	0.23	-365.00	1137.00	41200	20231027	-53.93	16700	20240724	13.65	26350	-27.97	20240102	16700	13.65	20240724	41200	-53.93	20231027	16700	13.65	20240724	0.47	N	048410	500	199 억		3414638	N	N	6	N	00	N
141	20241007	120536	57	100.00	KSQ150		화학	N	N	N	N		N	19020	-110	5	-0.58	1237497430	64934	63.26	19000	19180	19000	24850	13400	19130	19057.77	8.57	0	-11587	19703	19416	19063	18776	18423	19560	18920	199	5720	500	14150	10	1	39821608	7574	-52.11	16.73	12	0.16	-365.00	1137.00	41200	20231027	-53.83	16700	20240724	13.89	26350	-27.82	20240102	16700	13.89	20240724	41200	-53.83	20231027	16700	13.89	20240724	0.47	N	048410	500	199 억		3414638	N	N	6	N	00	N
142	20241007	110458	57	100.00	KSQ150		화학	N	N	N	N		N	19030	-100	5	-0.52	932780740	48907	47.65	19000	19180	19000	24850	13400	19130	19072.54	8.57	0	-7579	19703	19416	19063	18776	18423	19560	18920	199	5720	500	14150	10	1	39821608	7578	-52.14	16.74	12	0.12	-365.00	1137.00	41200	20231027	-53.81	16700	20240724	13.95	26350	-27.78	20240102	16700	13.95	20240724	41200	-53.81	20231027	16700	13.95	20240724	0.47	N	048410	500	199 억		3414638	N	N	6	N	00	N
143	20241007	100457	57	100.00	KSQ150		화학	N	N	N	N		N	19070	-60	5	-0.31	682012400	35742	34.82	19000	19180	19000	24850	13400	19130	19081.54	8.57	0	-3993	19703	19416	19063	18776	18423	19560	18920	199	5720	500	14150	10	1	39821608	7594	-52.25	16.77	12	0.09	-365.00	1137.00	41200	20231027	-53.71	16700	20240724	14.19	26350	-27.63	20240102	16700	14.19	20240724	41200	-53.71	20231027	16700	14.19	20240724	0.47	N	048410	500	199 억		3414638	N	N	6	N	00	N
144	20241007	090438	57	100.00	KSQ150		화학	N	N	N	N		N	19050	-80	5	-0.42	225230350	11804	11.50	19000	19180	19000	24850	13400	19130	19080.85	8.57	0	-1228	19703	19416	19063	18776	18423	19560	18920	199	5720	500	14150	10	1	39821608	7586	-52.19	16.75	12	0.03	-365.00	1137.00	41200	20231027	-53.76	16700	20240724	14.07	26350	-27.70	20240102	16700	14.07	20240724	41200	-53.76	20231027	16700	14.07	20240724	0.47	N	048410	500	199 억		3414638	N	N	6	N	00	N
145	20241004	160443	57	100.00	KSQ150		화학	N	N	N	N		N	19130	200	2	1.06	1938708370	101437	68.47	18890	19350	18710	24600	13260	18930	19112.57	8.61	0	28094	19450	19190	18970	18710	18490	19080	18600	199	5670	500	14000	10	1	39821608	7618	-52.41	16.82	12	0.25	-365.00	1137.00	41200	20231027	-53.57	16700	20240724	14.55	26350	-27.40	20240102	16700	14.55	20240724	41200	-53.57	20231027	16700	14.55	20240724	0.46	N	048410	500	199 억		3428938	N	N	6	N	00	N
146	20241004	150447	57	100.00	KSQ150		화학	N	N	N	N		N	19130	200	2	1.06	1819545570	95209	64.26	18890	19350	18710	24600	13260	18930	19111.27	8.61	0	27752	19450	19190	18970	18710	18490	19080	18600	199	5670	500	14000	10	1	39821608	7618	-52.41	16.82	12	0.24	-365.00	1137.00	41200	20231027	-53.57	16700	20240724	14.55	26350	-27.40	20240102	16700	14.55	20240724	41200	-53.57	20231027	16700	14.55	20240724	0.46	N	048410	500	199 억		3428938	N	N	0	N	00	N
147	20241004	140448	57	100.00	KSQ150		화학	N	N	N	N		N	19160	230	2	1.22	1668339860	87313	58.93	18890	19350	18710	24600	13260	18930	19107.79	8.61	0	26903	19450	19190	18970	18710	18490	19080	18600	199	5670	500	14000	10	1	39821608	7630	-52.49	16.85	12	0.22	-365.00	1137.00	41200	20231027	-53.50	16700	20240724	14.73	26350	-27.29	20240102	16700	14.73	20240724	41200	-53.50	20231027	16700	14.73	20240724	0.46	N	048410	500	199 억		3428938	N	N	0	N	00	N
148	20241004	130448	57	100.00	KSQ150		화학	N	N	N	N		N	19220	290	2	1.53	1611893890	84373	56.95	18890	19350	18710	24600	13260	18930	19104.60	8.61	0	26519	19450	19190	18970	18710	18490	19080	18600	199	5670	500	14000	10	1	39821608	7654	-52.66	16.90	12	0.21	-365.00	1137.00	41200	20231027	-53.35	16700	20240724	15.09	26350	-27.06	20240102	16700	15.09	20240724	41200	-53.35	20231027	16700	15.09	20240724	0.46	N	048410	500	199 억		3428938	N	N	0	N	00	N
149	20241004	120446	57	100.00	KSQ150		화학	N	N	N	N		N	19200	270	2	1.43	1428679380	74838	50.51	18890	19350	18710	24600	13260	18930	19090.52	8.61	0	24062	19450	19190	18970	18710	18490	19080	18600	199	5670	500	14000	10	1	39821608	7646	-52.60	16.89	12	0.19	-365.00	1137.00	41200	20231027	-53.40	16700	20240724	14.97	26350	-27.13	20240102	16700	14.97	20240724	41200	-53.40	20231027	16700	14.97	20240724	0.46	N	048410	500	199 억		3428938	N	N	0	N	00	N
150	20241004	110446	57	100.00	KSQ150		화학	N	N	N	N		N	19260	330	2	1.74	1273848200	66766	45.07	18890	19350	18710	24600	13260	18930	19079.53	8.61	0	20750	19450	19190	18970	18710	18490	19080	18600	199	5670	500	14000	10	1	39821608	7670	-52.77	16.94	12	0.17	-365.00	1137.00	41200	20231027	-53.25	16700	20240724	15.33	26350	-26.91	20240102	16700	15.33	20240724	41200	-53.25	20231027	16700	15.33	20240724	0.46	N	048410	500	199 억		3428938	N	N	0	N	00	N
151	20241004	100442	57	100.00	KSQ150		화학	N	N	N	N		N	19170	240	2	1.27	840190100	44237	29.86	18890	19230	18710	24600	13260	18930	18993.08	8.61	0	9462	19450	19190	18970	18710	18490	19080	18600	199	5670	500	14000	10	1	39821608	7634	-52.52	16.86	12	0.11	-365.00	1137.00	41200	20231027	-53.47	16700	20240724	14.79	26350	-27.25	20240102	16700	14.79	20240724	41200	-53.47	20231027	16700	14.79	20240724	0.46	N	048410	500	199 억		3428938	N	N	0	N	00	N
152	20241004	090442	57	100.00	KSQ150		화학	N	N	N	N		N	18880	-50	5	-0.26	154739350	8229	5.55	18890	18900	18710	24600	13260	18930	18802.49	8.61	0	2377	19450	19190	18970	18710	18490	19080	18600	199	5670	500	14000	10	1	39821608	7518	-51.73	16.61	12	0.02	-365.00	1137.00	41200	20231027	-54.17	16700	20240724	13.05	26350	-28.35	20240102	16700	13.05	20240724	41200	-54.17	20231027	16700	13.05	20240724	0.46	N	048410	500	199 억		3428938	N	N	0	N	00	N
153	20241002	160441	57	100.00	KSQ150		화학	N	N	N	N		N	18930	-220	5	-1.15	2740469010	144511	41.27	19000	19230	18750	24850	13410	19150	18963.75	8.66	0	-9192	20843	19996	19553	18706	18263	19775	18485	199	5700	500	14170	10	1	39821608	7538	-51.86	16.65	12	0.36	-365.00	1137.00	41200	20231027	-54.05	16700	20240724	13.35	26350	-28.16	20240102	16700	13.35	20240724	41200	-54.05	20231027	16700	13.35	20240724	0.46	N	048410	500	199 억		3446987	N	N	6	N	00	N
154	20241002	150449	57	100.00	KSQ150		화학	N	N	N	N		N	18970	-180	5	-0.94	2594880100	136824	39.08	19000	19230	18750	24850	13410	19150	18965.05	8.66	0	-8731	20843	19996	19553	18706	18263	19775	18485	199	5700	500	14170	10	1	39821608	7554	-51.97	16.68	12	0.34	-365.00	1137.00	41200	20231027	-53.96	16700	20240724	13.59	26350	-28.01	20240102	16700	13.59	20240724	41200	-53.96	20231027	16700	13.59	20240724	0.46	N	048410	500	199 억		3446987	N	N	6	N	00	N
155	20241002	140447	57	100.00	KSQ150		화학	N	N	N	N		N	19050	-100	5	-0.52	2319935170	122341	34.94	19000	19230	18750	24850	13410	19150	18962.80	8.66	0	-6192	20843	19996	19553	18706	18263	19775	18485	199	5700	500	14170	10	1	39821608	7586	-52.19	16.75	12	0.31	-365.00	1137.00	41200	20231027	-53.76	16700	20240724	14.07	26350	-27.70	20240102	16700	14.07	20240724	41200	-53.76	20231027	16700	14.07	20240724	0.46	N	048410	500	199 억		3446987	N	N	6	N	00	N
156	20241002	130444	57	100.00	KSQ150		화학	N	N	N	N		N	19150	0	3	0.00	2171984060	114582	32.72	19000	19230	18750	24850	13410	19150	18955.66	8.66	0	-3910	20843	19996	19553	18706	18263	19775	18485	199	5700	500	14170	10	1	39821608	7626	-52.47	16.84	12	0.29	-365.00	1137.00	41200	20231027	-53.52	16700	20240724	14.67	26350	-27.32	20240102	16700	14.67	20240724	41200	-53.52	20231027	16700	14.67	20240724	0.46	N	048410	500	199 억		3446987	N	N	6	N	00	N
157	20241002	120440	57	100.00	KSQ150		화학	N	N	N	N		N	19000	-150	5	-0.78	1941353500	102507	29.28	19000	19230	18750	24850	13410	19150	18938.67	8.66	0	-8427	20843	19996	19553	18706	18263	19775	18485	199	5700	500	14170	10	1	39821608	7566	-52.05	16.71	12	0.26	-365.00	1137.00	41200	20231027	-53.88	16700	20240724	13.77	26350	-27.89	20240102	16700	13.77	20240724	41200	-53.88	20231027	16700	13.77	20240724	0.46	N	048410	500	199 억		3446987	N	N	6	N	00	N
158	20241002	110435	57	100.00	KSQ150		화학	N	N	N	N		N	19050	-100	5	-0.52	1803246860	95233	27.20	19000	19230	18750	24850	13410	19150	18935.02	8.66	0	-9326	20843	19996	19553	18706	18263	19775	18485	199	5700	500	14170	10	1	39821608	7586	-52.19	16.75	12	0.24	-365.00	1137.00	41200	20231027	-53.76	16700	20240724	14.07	26350	-27.70	20240102	16700	14.07	20240724	41200	-53.76	20231027	16700	14.07	20240724	0.46	N	048410	500	199 억		3446987	N	N	6	N	00	N
159	20241002	100435	57	100.00	KSQ150		화학	N	N	N	N		N	18950	-200	5	-1.04	1351544340	71458	20.41	19000	19230	18750	24850	13410	19150	18913.71	8.66	0	-15592	20843	19996	19553	18706	18263	19775	18485	199	5700	500	14170	10	1	39821608	7546	-51.92	16.67	12	0.18	-365.00	1137.00	41200	20231027	-54.00	16700	20240724	13.47	26350	-28.08	20240102	16700	13.47	20240724	41200	-54.00	20231027	16700	13.47	20240724	0.46	N	048410	500	199 억		3446987	N	N	6	N	00	N
160	20241002	090433	57	100.00	KSQ150		화학	N	N	N	N		N	19060	-90	5	-0.47	224416660	11840	3.38	19000	19130	18870	24850	13410	19150	18953.51	8.66	0	-749	20843	19996	19553	18706	18263	19775	18485	199	5700	500	14170	10	1	39821608	7590	-52.22	16.76	12	0.03	-365.00	1137.00	41200	20231027	-53.74	16700	20240724	14.13	26350	-27.67	20240102	16700	14.13	20240724	41200	-53.74	20231027	16700	14.13	20240724	0.46	N	048410	500	199 억		3446987	N	N	6	N	00	N