KissMeData/425040/price/prices-20240801.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	20240830	161242	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11170	50	2	0.45	873744160	78861	102.03	11130	11280	10920	14450	7790	11120	11079.47	1.37	0	3975	11466	11292	11186	11012	10906	11240	10960	107	3330	500	7780	10	1	21316062	2381	10.39	1.35	12	0.37	1075.00	8292.00	27500	20240102	-59.38	9990	20240805	11.81	27500	-59.38	20240102	9990	11.81	20240805	53900	-79.28	20231228	9990	11.81	20240805	3.01	N	425040	500	106 억		291574	N	N	111	N	00	N
3	20240830	151258	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11200	80	2	0.72	856502140	77314	100.03	11130	11280	10920	14450	7790	11120	11078.23	1.37	0	3806	11466	11292	11186	11012	10906	11240	10960	107	3330	500	7780	10	1	21316062	2387	10.42	1.35	12	0.36	1075.00	8292.00	27500	20240102	-59.27	9990	20240805	12.11	27500	-59.27	20240102	9990	12.11	20240805	53900	-79.22	20231228	9990	12.11	20240805	3.01	N	425040	500	106 억		291574	N	N	343	N	00	N
4	20240830	141256	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11060	-60	5	-0.54	654541070	59155	76.54	11130	11280	10920	14450	7790	11120	11064.85	1.37	0	759	11466	11292	11186	11012	10906	11240	10960	107	3330	500	7780	10	1	21316062	2358	10.29	1.33	12	0.28	1075.00	8292.00	27500	20240102	-59.78	9990	20240805	10.71	27500	-59.78	20240102	9990	10.71	20240805	53900	-79.48	20231228	9990	10.71	20240805	3.01	N	425040	500	106 억		291574	N	N	343	N	00	N
5	20240830	131247	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10990	-130	5	-1.17	564868570	50992	65.97	11130	11280	10950	14450	7790	11120	11077.59	1.37	0	-1858	11466	11292	11186	11012	10906	11240	10960	107	3330	500	7780	10	1	21316062	2343	10.22	1.33	12	0.24	1075.00	8292.00	27500	20240102	-60.04	9990	20240805	10.01	27500	-60.04	20240102	9990	10.01	20240805	53900	-79.61	20231228	9990	10.01	20240805	3.01	N	425040	500	106 억		291574	N	N	343	N	00	N
6	20240830	121254	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10990	-130	5	-1.17	486258990	43830	56.71	11130	11280	10950	14450	7790	11120	11094.20	1.37	0	-3224	11466	11292	11186	11012	10906	11240	10960	107	3330	500	7780	10	1	21316062	2343	10.22	1.33	12	0.21	1075.00	8292.00	27500	20240102	-60.04	9990	20240805	10.01	27500	-60.04	20240102	9990	10.01	20240805	53900	-79.61	20231228	9990	10.01	20240805	3.01	N	425040	500	106 억		291574	N	N	343	N	00	N
7	20240830	111306	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11010	-110	5	-0.99	399838330	35984	46.56	11130	11280	10990	14450	7790	11120	11111.56	1.37	0	-3490	11466	11292	11186	11012	10906	11240	10960	107	3330	500	7780	10	1	21316062	2347	10.24	1.33	12	0.17	1075.00	8292.00	27500	20240102	-59.96	9990	20240805	10.21	27500	-59.96	20240102	9990	10.21	20240805	53900	-79.57	20231228	9990	10.21	20240805	3.01	N	425040	500	106 억		291574	N	N	343	N	00	N
8	20240830	101300	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11120	0	3	0.00	243338430	21847	28.27	11130	11280	11060	14450	7790	11120	11138.30	1.37	0	2197	11466	11292	11186	11012	10906	11240	10960	107	3330	500	7780	10	1	21316062	2370	10.34	1.34	12	0.10	1075.00	8292.00	27500	20240102	-59.56	9990	20240805	11.31	27500	-59.56	20240102	9990	11.31	20240805	53900	-79.37	20231228	9990	11.31	20240805	3.01	N	425040	500	106 억		291574	N	N	343	N	00	N
9	20240830	091304	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11180	60	2	0.54	84909440	7618	9.86	11130	11280	11110	14450	7790	11120	11145.90	1.37	0	4049	11466	11292	11186	11012	10906	11240	10960	107	3330	500	7780	10	1	21316062	2383	10.40	1.35	12	0.04	1075.00	8292.00	27500	20240102	-59.35	9990	20240805	11.91	27500	-59.35	20240102	9990	11.91	20240805	53900	-79.26	20231228	9990	11.91	20240805	3.01	N	425040	500	106 억		291574	N	N	343	N	00	N
10	20240829	161304	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11120	-390	5	-3.39	862220740	77224	54.92	11360	11360	11080	14960	8060	11510	11165.63	1.45	0	-18264	12050	11780	11490	11220	10930	11635	11075	107	3450	500	8050	10	1	21316062	2370	10.34	1.34	12	0.36	1075.00	8292.00	27500	20240102	-59.56	9990	20240805	11.31	27500	-59.56	20240102	9990	11.31	20240805	53900	-79.37	20231228	9990	11.31	20240805	3.03	N	425040	500	106 억		310120	N	N	343	N	00	N
11	20240829	151317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11120	-390	5	-3.39	807201760	72280	51.40	11360	11360	11080	14960	8060	11510	11167.71	1.45	0	-17119	12050	11780	11490	11220	10930	11635	11075	107	3450	500	8050	10	1	21316062	2370	10.34	1.34	12	0.34	1075.00	8292.00	27500	20240102	-59.56	9990	20240805	11.31	27500	-59.56	20240102	9990	11.31	20240805	53900	-79.37	20231228	9990	11.31	20240805	3.03	N	425040	500	106 억		310120	N	N	90	N	00	N
12	20240829	141317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11120	-390	5	-3.39	746169940	66793	47.50	11360	11360	11080	14960	8060	11510	11171.38	1.45	0	-17151	12050	11780	11490	11220	10930	11635	11075	107	3450	500	8050	10	1	21316062	2370	10.34	1.34	12	0.31	1075.00	8292.00	27500	20240102	-59.56	9990	20240805	11.31	27500	-59.56	20240102	9990	11.31	20240805	53900	-79.37	20231228	9990	11.31	20240805	3.03	N	425040	500	106 억		310120	N	N	90	N	00	N
13	20240829	131317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11100	-410	5	-3.56	646477910	57815	41.12	11360	11360	11100	14960	8060	11510	11181.84	1.45	0	-18554	12050	11780	11490	11220	10930	11635	11075	107	3450	500	8050	10	1	21316062	2366	10.33	1.34	12	0.27	1075.00	8292.00	27500	20240102	-59.64	9990	20240805	11.11	27500	-59.64	20240102	9990	11.11	20240805	53900	-79.41	20231228	9990	11.11	20240805	3.03	N	425040	500	106 억		310120	N	N	90	N	00	N
14	20240829	121316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11150	-360	5	-3.13	547590540	48922	34.79	11360	11360	11120	14960	8060	11510	11193.13	1.45	0	-15316	12050	11780	11490	11220	10930	11635	11075	107	3450	500	8050	10	1	21316062	2377	10.37	1.34	12	0.23	1075.00	8292.00	27500	20240102	-59.45	9990	20240805	11.61	27500	-59.45	20240102	9990	11.61	20240805	53900	-79.31	20231228	9990	11.61	20240805	3.03	N	425040	500	106 억		310120	N	N	90	N	00	N
15	20240829	111316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11130	-380	5	-3.30	468413690	41811	29.73	11360	11360	11120	14960	8060	11510	11203.12	1.45	0	-13029	12050	11780	11490	11220	10930	11635	11075	107	3450	500	8050	10	1	21316062	2372	10.35	1.34	12	0.20	1075.00	8292.00	27500	20240102	-59.53	9990	20240805	11.41	27500	-59.53	20240102	9990	11.41	20240805	53900	-79.35	20231228	9990	11.41	20240805	3.03	N	425040	500	106 억		310120	N	N	90	N	00	N
16	20240829	101306	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11240	-270	5	-2.35	341215300	30418	21.63	11360	11360	11150	14960	8060	11510	11217.55	1.45	0	-7628	12050	11780	11490	11220	10930	11635	11075	107	3450	500	8050	10	1	21316062	2396	10.46	1.36	12	0.14	1075.00	8292.00	27500	20240102	-59.13	9990	20240805	12.51	27500	-59.13	20240102	9990	12.51	20240805	53900	-79.15	20231228	9990	12.51	20240805	3.03	N	425040	500	106 억		310120	N	N	90	N	00	N
17	20240829	091315	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11210	-300	5	-2.61	131094540	11677	8.30	11360	11360	11150	14960	8060	11510	11226.73	1.45	0	-1319	12050	11780	11490	11220	10930	11635	11075	107	3450	500	8050	10	1	21316062	2390	10.43	1.35	12	0.05	1075.00	8292.00	27500	20240102	-59.24	9990	20240805	12.21	27500	-59.24	20240102	9990	12.21	20240805	53900	-79.20	20231228	9990	12.21	20240805	3.03	N	425040	500	106 억		310120	N	N	90	N	00	N
18	20240828	161231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11510	-10	5	-0.09	1608056300	140370	168.62	11740	11760	11200	14970	8070	11520	11455.70	1.57	0	-23093	11966	11742	11346	11122	10726	11855	11235	107	3450	500	8060	10	1	21316062	2453	10.71	1.39	12	0.66	1075.00	8292.00	27500	20240102	-58.15	9990	20240805	15.22	27500	-58.15	20240102	9990	15.22	20240805	53900	-78.65	20231228	9990	15.22	20240805	3.03	N	425040	500	106 억		333933	N	N	90	N	00	N
19	20240828	151241	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11480	-40	5	-0.35	1550160210	135338	162.57	11740	11760	11200	14970	8070	11520	11453.94	1.57	0	-24602	11966	11742	11346	11122	10726	11855	11235	107	3450	500	8060	10	1	21316062	2447	10.68	1.38	12	0.63	1075.00	8292.00	27500	20240102	-58.25	9990	20240805	14.91	27500	-58.25	20240102	9990	14.91	20240805	53900	-78.70	20231228	9990	14.91	20240805	3.03	N	425040	500	106 억		333933	N	N	722	N	00	N
20	20240828	141241	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11380	-140	5	-1.22	1171592100	102423	123.03	11740	11760	11200	14970	8070	11520	11438.68	1.57	0	-20564	11966	11742	11346	11122	10726	11855	11235	107	3450	500	8060	10	1	21316062	2426	10.59	1.37	12	0.48	1075.00	8292.00	27500	20240102	-58.62	9990	20240805	13.91	27500	-58.62	20240102	9990	13.91	20240805	53900	-78.89	20231228	9990	13.91	20240805	3.03	N	425040	500	106 억		333933	N	N	722	N	00	N
21	20240828	131242	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11230	-290	5	-2.52	1034830740	90317	108.49	11740	11760	11200	14970	8070	11520	11457.69	1.57	0	-25297	11966	11742	11346	11122	10726	11855	11235	107	3450	500	8060	10	1	21316062	2394	10.45	1.35	12	0.42	1075.00	8292.00	27500	20240102	-59.16	9990	20240805	12.41	27500	-59.16	20240102	9990	12.41	20240805	53900	-79.17	20231228	9990	12.41	20240805	3.03	N	425040	500	106 억		333933	N	N	722	N	00	N
22	20240828	121237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11210	-310	5	-2.69	973173750	84826	101.90	11740	11760	11200	14970	8070	11520	11472.53	1.57	0	-25994	11966	11742	11346	11122	10726	11855	11235	107	3450	500	8060	10	1	21316062	2390	10.43	1.35	12	0.40	1075.00	8292.00	27500	20240102	-59.24	9990	20240805	12.21	27500	-59.24	20240102	9990	12.21	20240805	53900	-79.20	20231228	9990	12.21	20240805	3.03	N	425040	500	106 억		333933	N	N	722	N	00	N
23	20240828	111236	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11250	-270	5	-2.34	833523580	72402	86.97	11740	11760	11230	14970	8070	11520	11512.43	1.57	0	-23831	11966	11742	11346	11122	10726	11855	11235	107	3450	500	8060	10	1	21316062	2398	10.47	1.36	12	0.34	1075.00	8292.00	27500	20240102	-59.09	9990	20240805	12.61	27500	-59.09	20240102	9990	12.61	20240805	53900	-79.13	20231228	9990	12.61	20240805	3.03	N	425040	500	106 억		333933	N	N	722	N	00	N
24	20240828	101304	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11340	-180	5	-1.56	649566880	56098	67.39	11740	11760	11230	14970	8070	11520	11579.25	1.57	0	-19180	11966	11742	11346	11122	10726	11855	11235	107	3450	500	8060	10	1	21316062	2417	10.55	1.37	12	0.26	1075.00	8292.00	27500	20240102	-58.76	9990	20240805	13.51	27500	-58.76	20240102	9990	13.51	20240805	53900	-78.96	20231228	9990	13.51	20240805	3.03	N	425040	500	106 억		333933	N	N	722	N	00	N
25	20240828	091259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11410	-110	5	-0.95	455864220	39045	46.90	11740	11760	11410	14970	8070	11520	11675.75	1.57	0	-15289	11966	11742	11346	11122	10726	11855	11235	107	3450	500	8060	10	1	21316062	2432	10.61	1.38	12	0.18	1075.00	8292.00	27500	20240102	-58.51	9990	20240805	14.21	27500	-58.51	20240102	9990	14.21	20240805	53900	-78.83	20231228	9990	14.21	20240805	3.03	N	425040	500	106 억		333933	N	N	722	N	00	N
26	20240827	161228	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11520	240	2	2.13	943808100	83233	157.46	11270	11570	10950	14660	7900	11280	11338.67	1.49	0	13283	11893	11586	11343	11036	10793	11465	10915	107	3380	500	7890	10	1	21316062	2456	10.72	1.39	12	0.39	1075.00	8292.00	27500	20240102	-58.11	9990	20240805	15.32	27500	-58.11	20240102	9990	15.32	20240805	53900	-78.63	20231228	9990	15.32	20240805	3.07	N	425040	500	106 억		317574	N	N	722	N	00	N
27	20240827	151237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11540	260	2	2.30	915074140	80739	152.74	11270	11570	10950	14660	7900	11280	11333.73	1.49	0	13232	11893	11586	11343	11036	10793	11465	10915	107	3380	500	7890	10	1	21316062	2460	10.73	1.39	12	0.38	1075.00	8292.00	27500	20240102	-58.04	9990	20240805	15.52	27500	-58.04	20240102	9990	15.52	20240805	53900	-78.59	20231228	9990	15.52	20240805	3.07	N	425040	500	106 억		317574	N	N	1440	N	00	N
28	20240827	141243	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11450	170	2	1.51	799638240	70703	133.75	11270	11530	10950	14660	7900	11280	11309.82	1.49	0	10204	11893	11586	11343	11036	10793	11465	10915	107	3380	500	7890	10	1	21316062	2441	10.65	1.38	12	0.33	1075.00	8292.00	27500	20240102	-58.36	9990	20240805	14.61	27500	-58.36	20240102	9990	14.61	20240805	53900	-78.76	20231228	9990	14.61	20240805	3.07	N	425040	500	106 억		317574	N	N	1440	N	00	N
29	20240827	131246	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11430	150	2	1.33	469635770	41856	79.18	11270	11470	10950	14660	7900	11280	11220.27	1.49	0	2740	11893	11586	11343	11036	10793	11465	10915	107	3380	500	7890	10	1	21316062	2436	10.63	1.38	12	0.20	1075.00	8292.00	27500	20240102	-58.44	9990	20240805	14.41	27500	-58.44	20240102	9990	14.41	20240805	53900	-78.79	20231228	9990	14.41	20240805	3.07	N	425040	500	106 억		317574	N	N	1440	N	00	N
30	20240827	121246	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11260	-20	5	-0.18	390838480	34911	66.04	11270	11470	10950	14660	7900	11280	11195.28	1.49	0	-804	11893	11586	11343	11036	10793	11465	10915	107	3380	500	7890	10	1	21316062	2400	10.47	1.36	12	0.16	1075.00	8292.00	27500	20240102	-59.05	9990	20240805	12.71	27500	-59.05	20240102	9990	12.71	20240805	53900	-79.11	20231228	9990	12.71	20240805	3.07	N	425040	500	106 억		317574	N	N	1440	N	00	N
31	20240827	111244	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11280	0	3	0.00	350950860	31378	59.36	11270	11470	10950	14660	7900	11280	11184.62	1.49	0	-954	11893	11586	11343	11036	10793	11465	10915	107	3380	500	7890	10	1	21316062	2404	10.49	1.36	12	0.15	1075.00	8292.00	27500	20240102	-58.98	9990	20240805	12.91	27500	-58.98	20240102	9990	12.91	20240805	53900	-79.07	20231228	9990	12.91	20240805	3.07	N	425040	500	106 억		317574	N	N	1440	N	00	N
32	20240827	101240	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11240	-40	5	-0.35	276957710	24844	47.00	11270	11470	10950	14660	7900	11280	11147.87	1.49	0	-3930	11893	11586	11343	11036	10793	11465	10915	107	3380	500	7890	10	1	21316062	2396	10.46	1.36	12	0.12	1075.00	8292.00	27500	20240102	-59.13	9990	20240805	12.51	27500	-59.13	20240102	9990	12.51	20240805	53900	-79.15	20231228	9990	12.51	20240805	3.07	N	425040	500	106 억		317574	N	N	1440	N	00	N
33	20240827	091241	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11080	-200	5	-1.77	55458890	4985	9.43	11270	11270	11070	14660	7900	11280	11125.15	1.49	0	-2993	11893	11586	11343	11036	10793	11465	10915	107	3380	500	7890	10	1	21316062	2362	10.31	1.34	12	0.02	1075.00	8292.00	27500	20240102	-59.71	9990	20240805	10.91	27500	-59.71	20240102	9990	10.91	20240805	53900	-79.44	20231228	9990	10.91	20240805	3.07	N	425040	500	106 억		317574	N	N	1440	N	00	N
34	20240826	161222	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11280	-190	5	-1.66	593130640	52835	127.19	11650	11650	11100	14910	8030	11470	11226.08	1.55	0	-15205	11670	11570	11400	11300	11130	11620	11350	107	3440	500	8020	10	1	21316062	2404	10.49	1.36	12	0.25	1075.00	8292.00	27500	20240102	-58.98	9990	20240805	12.91	27500	-58.98	20240102	9990	12.91	20240805	53900	-79.07	20231228	9990	12.91	20240805	3.06	N	425040	500	106 억		330130	N	N	1440	N	00	N
35	20240826	151233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11290	-180	5	-1.57	550937760	49099	118.19	11650	11650	11100	14910	8030	11470	11220.96	1.55	0	-13647	11670	11570	11400	11300	11130	11620	11350	107	3440	500	8020	10	1	21316062	2407	10.50	1.36	12	0.23	1075.00	8292.00	27500	20240102	-58.95	9990	20240805	13.01	27500	-58.95	20240102	9990	13.01	20240805	53900	-79.05	20231228	9990	13.01	20240805	3.06	N	425040	500	106 억		330130	N	N	371	N	00	N
36	20240826	141237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11110	-360	5	-3.14	438515120	39020	93.93	11650	11650	11100	14910	8030	11470	11238.21	1.55	0	-15365	11670	11570	11400	11300	11130	11620	11350	107	3440	500	8020	10	1	21316062	2368	10.33	1.34	12	0.18	1075.00	8292.00	27500	20240102	-59.60	9990	20240805	11.21	27500	-59.60	20240102	9990	11.21	20240805	53900	-79.39	20231228	9990	11.21	20240805	3.06	N	425040	500	106 억		330130	N	N	371	N	00	N
37	20240826	131238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11120	-350	5	-3.05	400007550	35558	85.60	11650	11650	11100	14910	8030	11470	11249.44	1.55	0	-15389	11670	11570	11400	11300	11130	11620	11350	107	3440	500	8020	10	1	21316062	2370	10.34	1.34	12	0.17	1075.00	8292.00	27500	20240102	-59.56	9990	20240805	11.31	27500	-59.56	20240102	9990	11.31	20240805	53900	-79.37	20231228	9990	11.31	20240805	3.06	N	425040	500	106 억		330130	N	N	371	N	00	N
38	20240826	121231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11130	-340	5	-2.96	317602310	28149	67.76	11650	11650	11110	14910	8030	11470	11282.90	1.55	0	-14172	11670	11570	11400	11300	11130	11620	11350	107	3440	500	8020	10	1	21316062	2372	10.35	1.34	12	0.13	1075.00	8292.00	27500	20240102	-59.53	9990	20240805	11.41	27500	-59.53	20240102	9990	11.41	20240805	53900	-79.35	20231228	9990	11.41	20240805	3.06	N	425040	500	106 억		330130	N	N	371	N	00	N
39	20240826	111233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11270	-200	5	-1.74	202043710	17825	42.91	11650	11650	11260	14910	8030	11470	11334.85	1.55	0	-9261	11670	11570	11400	11300	11130	11620	11350	107	3440	500	8020	10	1	21316062	2402	10.48	1.36	12	0.08	1075.00	8292.00	27500	20240102	-59.02	9990	20240805	12.81	27500	-59.02	20240102	9990	12.81	20240805	53900	-79.09	20231228	9990	12.81	20240805	3.06	N	425040	500	106 억		330130	N	N	371	N	00	N
40	20240826	101235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11310	-160	5	-1.39	155581930	13708	33.00	11650	11650	11260	14910	8030	11470	11349.72	1.55	0	-7946	11670	11570	11400	11300	11130	11620	11350	107	3440	500	8020	10	1	21316062	2411	10.52	1.36	12	0.06	1075.00	8292.00	27500	20240102	-58.87	9990	20240805	13.21	27500	-58.87	20240102	9990	13.21	20240805	53900	-79.02	20231228	9990	13.21	20240805	3.06	N	425040	500	106 억		330130	N	N	371	N	00	N
41	20240826	091231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11480	10	2	0.09	24075250	2092	5.04	11650	11650	11420	14910	8030	11470	11508.25	1.55	0	-979	11670	11570	11400	11300	11130	11620	11350	107	3440	500	8020	10	1	21316062	2447	10.68	1.38	12	0.01	1075.00	8292.00	27500	20240102	-58.25	9990	20240805	14.91	27500	-58.25	20240102	9990	14.91	20240805	53900	-78.70	20231228	9990	14.91	20240805	3.06	N	425040	500	106 억		330130	N	N	371	N	00	N
42	20240823	161221	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11470	-10	5	-0.09	469278750	41332	57.33	11300	11500	11230	14920	8040	11480	11353.86	1.56	0	-1329	12153	11816	11613	11276	11073	11715	11175	107	3440	500	8030	10	1	21316062	2445	10.67	1.38	12	0.19	1075.00	8292.00	27500	20240102	-58.29	9990	20240805	14.81	27500	-58.29	20240102	9990	14.81	20240805	53900	-78.72	20231228	9990	14.81	20240805	3.06	N	425040	500	106 억		332474	N	N	371	N	00	N
43	20240823	151233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11500	20	2	0.17	444318650	39156	54.31	11300	11500	11230	14920	8040	11480	11347.40	1.56	0	-1002	12153	11816	11613	11276	11073	11715	11175	107	3440	500	8030	10	1	21316062	2451	10.70	1.39	12	0.18	1075.00	8292.00	27500	20240102	-58.18	9990	20240805	15.12	27500	-58.18	20240102	9990	15.12	20240805	53900	-78.66	20231228	9990	15.12	20240805	3.06	N	425040	500	106 억		332474	N	N	3422	N	00	N
44	20240823	141233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11360	-120	5	-1.05	370382150	32696	45.35	11300	11470	11230	14920	8040	11480	11328.06	1.56	0	-649	12153	11816	11613	11276	11073	11715	11175	107	3440	500	8030	10	1	21316062	2422	10.57	1.37	12	0.15	1075.00	8292.00	27500	20240102	-58.69	9990	20240805	13.71	27500	-58.69	20240102	9990	13.71	20240805	53900	-78.92	20231228	9990	13.71	20240805	3.06	N	425040	500	106 억		332474	N	N	3422	N	00	N
45	20240823	131229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11420	-60	5	-0.52	338458070	29901	41.47	11300	11470	11230	14920	8040	11480	11319.29	1.56	0	507	12153	11816	11613	11276	11073	11715	11175	107	3440	500	8030	10	1	21316062	2434	10.62	1.38	12	0.14	1075.00	8292.00	27500	20240102	-58.47	9990	20240805	14.31	27500	-58.47	20240102	9990	14.31	20240805	53900	-78.81	20231228	9990	14.31	20240805	3.06	N	425040	500	106 억		332474	N	N	3422	N	00	N
46	20240823	121229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11340	-140	5	-1.22	292559390	25869	35.88	11300	11470	11230	14920	8040	11480	11309.27	1.56	0	-1169	12153	11816	11613	11276	11073	11715	11175	107	3440	500	8030	10	1	21316062	2417	10.55	1.37	12	0.12	1075.00	8292.00	27500	20240102	-58.76	9990	20240805	13.51	27500	-58.76	20240102	9990	13.51	20240805	53900	-78.96	20231228	9990	13.51	20240805	3.06	N	425040	500	106 억		332474	N	N	3422	N	00	N
47	20240823	111226	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11320	-160	5	-1.39	286212850	25308	35.10	11300	11470	11230	14920	8040	11480	11309.18	1.56	0	-1032	12153	11816	11613	11276	11073	11715	11175	107	3440	500	8030	10	1	21316062	2413	10.53	1.37	12	0.12	1075.00	8292.00	27500	20240102	-58.84	9990	20240805	13.31	27500	-58.84	20240102	9990	13.31	20240805	53900	-79.00	20231228	9990	13.31	20240805	3.06	N	425040	500	106 억		332474	N	N	3422	N	00	N
48	20240823	101231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11360	-120	5	-1.05	213949050	18890	26.20	11300	11470	11270	14920	8040	11480	11326.05	1.56	0	1241	12153	11816	11613	11276	11073	11715	11175	107	3440	500	8030	10	1	21316062	2422	10.57	1.37	12	0.09	1075.00	8292.00	27500	20240102	-58.69	9990	20240805	13.71	27500	-58.69	20240102	9990	13.71	20240805	53900	-78.92	20231228	9990	13.71	20240805	3.06	N	425040	500	106 억		332474	N	N	3422	N	00	N
49	20240823	091230	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11400	-80	5	-0.70	44466760	3914	5.43	11300	11470	11290	14920	8040	11480	11360.95	1.56	0	89	12153	11816	11613	11276	11073	11715	11175	107	3440	500	8030	10	1	21316062	2430	10.60	1.37	12	0.02	1075.00	8292.00	27500	20240102	-58.55	9990	20240805	14.11	27500	-58.55	20240102	9990	14.11	20240805	53900	-78.85	20231228	9990	14.11	20240805	3.06	N	425040	500	106 억		332474	N	N	3422	N	00	N
50	20240822	161225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11480	-340	5	-2.88	819891780	70897	140.70	11920	11950	11410	15360	8280	11820	11564.96	1.58	0	-8597	12200	12010	11810	11620	11420	12105	11715	107	3540	500	8270	10	1	21316062	2447	10.68	1.38	12	0.33	1075.00	8292.00	27500	20240102	-58.25	9990	20240805	14.91	27500	-58.25	20240102	9990	14.91	20240805	53900	-78.70	20231228	9990	14.91	20240805	3.08	N	425040	500	106 억		336340	N	N	3422	N	00	N
51	20240822	151234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11450	-370	5	-3.13	792233900	68487	135.92	11920	11950	11410	15360	8280	11820	11567.65	1.58	0	-8187	12200	12010	11810	11620	11420	12105	11715	107	3540	500	8270	10	1	21316062	2441	10.65	1.38	12	0.32	1075.00	8292.00	27500	20240102	-58.36	9990	20240805	14.61	27500	-58.36	20240102	9990	14.61	20240805	53900	-78.76	20231228	9990	14.61	20240805	3.08	N	425040	500	106 억		336340	N	N	1398	N	00	N
52	20240822	141235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11440	-380	5	-3.21	682829320	58913	116.92	11920	11950	11410	15360	8280	11820	11590.47	1.58	0	-8641	12200	12010	11810	11620	11420	12105	11715	107	3540	500	8270	10	1	21316062	2439	10.64	1.38	12	0.28	1075.00	8292.00	27500	20240102	-58.40	9990	20240805	14.51	27500	-58.40	20240102	9990	14.51	20240805	53900	-78.78	20231228	9990	14.51	20240805	3.08	N	425040	500	106 억		336340	N	N	1398	N	00	N
53	20240822	131232	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11430	-390	5	-3.30	609579390	52517	104.22	11920	11950	11410	15360	8280	11820	11607.28	1.58	0	-10700	12200	12010	11810	11620	11420	12105	11715	107	3540	500	8270	10	1	21316062	2436	10.63	1.38	12	0.25	1075.00	8292.00	27500	20240102	-58.44	9990	20240805	14.41	27500	-58.44	20240102	9990	14.41	20240805	53900	-78.79	20231228	9990	14.41	20240805	3.08	N	425040	500	106 억		336340	N	N	1398	N	00	N
54	20240822	121238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11540	-280	5	-2.37	508866320	43730	86.78	11920	11950	11490	15360	8280	11820	11636.55	1.58	0	-10183	12200	12010	11810	11620	11420	12105	11715	107	3540	500	8270	10	1	21316062	2460	10.73	1.39	12	0.21	1075.00	8292.00	27500	20240102	-58.04	9990	20240805	15.52	27500	-58.04	20240102	9990	15.52	20240805	53900	-78.59	20231228	9990	15.52	20240805	3.08	N	425040	500	106 억		336340	N	N	1398	N	00	N
55	20240822	111226	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11590	-230	5	-1.95	342393680	29299	58.15	11920	11950	11540	15360	8280	11820	11686.19	1.58	0	-9305	12200	12010	11810	11620	11420	12105	11715	107	3540	500	8270	10	1	21316062	2471	10.78	1.40	12	0.14	1075.00	8292.00	27500	20240102	-57.85	9990	20240805	16.02	27500	-57.85	20240102	9990	16.02	20240805	53900	-78.50	20231228	9990	16.02	20240805	3.08	N	425040	500	106 억		336340	N	N	1398	N	00	N
56	20240822	101224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11640	-180	5	-1.52	225441630	19201	38.11	11920	11950	11630	15360	8280	11820	11741.14	1.58	0	-8732	12200	12010	11810	11620	11420	12105	11715	107	3540	500	8270	10	1	21316062	2481	10.83	1.40	12	0.09	1075.00	8292.00	27500	20240102	-57.67	9990	20240805	16.52	27500	-57.67	20240102	9990	16.52	20240805	53900	-78.40	20231228	9990	16.52	20240805	3.08	N	425040	500	106 억		336340	N	N	1398	N	00	N
57	20240822	091228	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11800	-20	5	-0.17	30140390	2542	5.04	11920	11920	11770	15360	8280	11820	11856.96	1.58	0	-1446	12200	12010	11810	11620	11420	12105	11715	107	3540	500	8270	10	1	21316062	2515	10.98	1.42	12	0.01	1075.00	8292.00	27500	20240102	-57.09	9990	20240805	18.12	27500	-57.09	20240102	9990	18.12	20240805	53900	-78.11	20231228	9990	18.12	20240805	3.08	N	425040	500	106 억		336340	N	N	1398	N	00	N
58	20240821	161219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11820	-60	5	-0.51	592536870	50383	88.43	11800	12000	11610	15440	8320	11880	11760.65	1.57	0	4307	12133	12006	11783	11656	11433	12070	11720	107	3560	500	8310	10	1	21316062	2520	11.00	1.43	12	0.24	1075.00	8292.00	27500	20240102	-57.02	9990	20240805	18.32	27500	-57.02	20240102	9990	18.32	20240805	53900	-78.07	20231228	9990	18.32	20240805	3.07	N	425040	500	106 억		334890	N	N	1397	N	00	N
59	20240821	151238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11890	10	2	0.08	572724030	48707	85.48	11800	12000	11610	15440	8320	11880	11758.56	1.57	0	4461	12133	12006	11783	11656	11433	12070	11720	107	3560	500	8310	10	1	21316062	2534	11.06	1.43	12	0.23	1075.00	8292.00	27500	20240102	-56.76	9990	20240805	19.02	27500	-56.76	20240102	9990	19.02	20240805	53900	-77.94	20231228	9990	19.02	20240805	3.07	N	425040	500	106 억		334890	N	N	791	N	00	N
60	20240821	141231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11690	-190	5	-1.60	447847060	38123	66.91	11800	12000	11610	15440	8320	11880	11747.42	1.57	0	1062	12133	12006	11783	11656	11433	12070	11720	107	3560	500	8310	10	1	21316062	2492	10.87	1.41	12	0.18	1075.00	8292.00	27500	20240102	-57.49	9990	20240805	17.02	27500	-57.49	20240102	9990	17.02	20240805	53900	-78.31	20231228	9990	17.02	20240805	3.07	N	425040	500	106 억		334890	N	N	791	N	00	N
61	20240821	131239	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11670	-210	5	-1.77	397188680	33782	59.29	11800	12000	11610	15440	8320	11880	11757.41	1.57	0	-448	12133	12006	11783	11656	11433	12070	11720	107	3560	500	8310	10	1	21316062	2488	10.86	1.41	12	0.16	1075.00	8292.00	27500	20240102	-57.56	9990	20240805	16.82	27500	-57.56	20240102	9990	16.82	20240805	53900	-78.35	20231228	9990	16.82	20240805	3.07	N	425040	500	106 억		334890	N	N	791	N	00	N
62	20240821	121239	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11640	-240	5	-2.02	329833390	28003	49.15	11800	12000	11640	15440	8320	11880	11778.50	1.57	0	-2386	12133	12006	11783	11656	11433	12070	11720	107	3560	500	8310	10	1	21316062	2481	10.83	1.40	12	0.13	1075.00	8292.00	27500	20240102	-57.67	9990	20240805	16.52	27500	-57.67	20240102	9990	16.52	20240805	53900	-78.40	20231228	9990	16.52	20240805	3.07	N	425040	500	106 억		334890	N	N	791	N	00	N
63	20240821	111233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11760	-120	5	-1.01	248200570	21016	36.88	11800	12000	11650	15440	8320	11880	11810.08	1.57	0	-1688	12133	12006	11783	11656	11433	12070	11720	107	3560	500	8310	10	1	21316062	2507	10.94	1.42	12	0.10	1075.00	8292.00	27500	20240102	-57.24	9990	20240805	17.72	27500	-57.24	20240102	9990	17.72	20240805	53900	-78.18	20231228	9990	17.72	20240805	3.07	N	425040	500	106 억		334890	N	N	791	N	00	N
64	20240821	101237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11800	-80	5	-0.67	195315410	16520	28.99	11800	12000	11650	15440	8320	11880	11822.97	1.57	0	-2459	12133	12006	11783	11656	11433	12070	11720	107	3560	500	8310	10	1	21316062	2515	10.98	1.42	12	0.08	1075.00	8292.00	27500	20240102	-57.09	9990	20240805	18.12	27500	-57.09	20240102	9990	18.12	20240805	53900	-78.11	20231228	9990	18.12	20240805	3.07	N	425040	500	106 억		334890	N	N	791	N	00	N
65	20240821	091228	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11900	20	2	0.17	64971800	5515	9.68	11800	11900	11650	15440	8320	11880	11780.92	1.57	0	-818	12133	12006	11783	11656	11433	12070	11720	107	3560	500	8310	10	1	21316062	2537	11.07	1.44	12	0.03	1075.00	8292.00	27500	20240102	-56.73	9990	20240805	19.12	27500	-56.73	20240102	9990	19.12	20240805	53900	-77.92	20231228	9990	19.12	20240805	3.07	N	425040	500	106 억		334890	N	N	791	N	00	N
66	20240820	161214	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11880	350	2	3.04	671661920	56973	87.92	11630	11910	11560	14980	8080	11530	11788.70	1.46	0	26101	12056	11792	11656	11392	11256	11725	11325	107	3450	500	8070	10	1	21316062	2532	11.05	1.43	12	0.27	1075.00	8292.00	27500	20240102	-56.80	9990	20240805	18.92	27500	-56.80	20240102	9990	18.92	20240805	53900	-77.96	20231228	9990	18.92	20240805	3.02	N	425040	500	106 억		311109	N	N	791	N	00	N
67	20240820	151229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11850	320	2	2.78	647951080	54978	84.85	11630	11900	11560	14980	8080	11530	11785.64	1.46	0	25913	12056	11792	11656	11392	11256	11725	11325	107	3450	500	8070	10	1	21316062	2526	11.02	1.43	12	0.26	1075.00	8292.00	27500	20240102	-56.91	9990	20240805	18.62	27500	-56.91	20240102	9990	18.62	20240805	53900	-78.01	20231228	9990	18.62	20240805	3.02	N	425040	500	106 억		311109	N	N	383	N	00	N
68	20240820	141222	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11820	290	2	2.52	528267910	44876	69.26	11630	11870	11560	14980	8080	11530	11771.72	1.46	0	23694	12056	11792	11656	11392	11256	11725	11325	107	3450	500	8070	10	1	21316062	2520	11.00	1.43	12	0.21	1075.00	8292.00	27500	20240102	-57.02	9990	20240805	18.32	27500	-57.02	20240102	9990	18.32	20240805	53900	-78.07	20231228	9990	18.32	20240805	3.02	N	425040	500	106 억		311109	N	N	383	N	00	N
69	20240820	131228	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11810	280	2	2.43	431930770	36733	56.69	11630	11870	11560	14980	8080	11530	11758.66	1.46	0	19141	12056	11792	11656	11392	11256	11725	11325	107	3450	500	8070	10	1	21316062	2517	10.99	1.42	12	0.17	1075.00	8292.00	27500	20240102	-57.05	9990	20240805	18.22	27500	-57.05	20240102	9990	18.22	20240805	53900	-78.09	20231228	9990	18.22	20240805	3.02	N	425040	500	106 억		311109	N	N	383	N	00	N
70	20240820	121219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11790	260	2	2.25	358686880	30531	47.12	11630	11870	11560	14980	8080	11530	11748.28	1.46	0	16146	12056	11792	11656	11392	11256	11725	11325	107	3450	500	8070	10	1	21316062	2513	10.97	1.42	12	0.14	1075.00	8292.00	27500	20240102	-57.13	9990	20240805	18.02	27500	-57.13	20240102	9990	18.02	20240805	53900	-78.13	20231228	9990	18.02	20240805	3.02	N	425040	500	106 억		311109	N	N	383	N	00	N
71	20240820	111218	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11750	220	2	1.91	288486010	24556	37.90	11630	11870	11560	14980	8080	11530	11748.09	1.46	0	12106	12056	11792	11656	11392	11256	11725	11325	107	3450	500	8070	10	1	21316062	2505	10.93	1.42	12	0.12	1075.00	8292.00	27500	20240102	-57.27	9990	20240805	17.62	27500	-57.27	20240102	9990	17.62	20240805	53900	-78.20	20231228	9990	17.62	20240805	3.02	N	425040	500	106 억		311109	N	N	383	N	00	N
72	20240820	101213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11640	110	2	0.95	258642940	22007	33.96	11630	11870	11560	14980	8080	11530	11752.76	1.46	0	11553	12056	11792	11656	11392	11256	11725	11325	107	3450	500	8070	10	1	21316062	2481	10.83	1.40	12	0.10	1075.00	8292.00	27500	20240102	-57.67	9990	20240805	16.52	27500	-57.67	20240102	9990	16.52	20240805	53900	-78.40	20231228	9990	16.52	20240805	3.02	N	425040	500	106 억		311109	N	N	383	N	00	N
73	20240820	091217	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11870	340	2	2.95	142469000	12105	18.68	11630	11870	11560	14980	8080	11530	11769.43	1.46	0	8897	12056	11792	11656	11392	11256	11725	11325	107	3450	500	8070	10	1	21316062	2530	11.04	1.43	12	0.06	1075.00	8292.00	27500	20240102	-56.84	9990	20240805	18.82	27500	-56.84	20240102	9990	18.82	20240805	53900	-77.98	20231228	9990	18.82	20240805	3.02	N	425040	500	106 억		311109	N	N	383	N	00	N
74	20240819	161204	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11530	-360	5	-3.03	747578980	63883	52.48	11900	11920	11520	15450	8330	11890	11702.70	1.47	0	-2585	12496	12192	11986	11682	11476	12090	11580	107	3560	500	8320	10	1	21316062	2458	10.73	1.39	12	0.30	1075.00	8292.00	27500	20240102	-58.07	9990	20240805	15.42	27500	-58.07	20240102	9990	15.42	20240805	53900	-78.61	20231228	9990	15.42	20240805	3.03	N	425040	500	106 억		313759	N	N	383	N	00	N
75	20240819	151216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11570	-320	5	-2.69	694074810	59247	48.67	11900	11920	11520	15450	8330	11890	11714.94	1.47	0	-1494	12496	12192	11986	11682	11476	12090	11580	107	3560	500	8320	10	1	21316062	2466	10.76	1.40	12	0.28	1075.00	8292.00	27500	20240102	-57.93	9990	20240805	15.82	27500	-57.93	20240102	9990	15.82	20240805	53900	-78.53	20231228	9990	15.82	20240805	3.03	N	425040	500	106 억		313759	N	N	790	N	00	N
76	20240819	141216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11590	-300	5	-2.52	618741640	52746	43.33	11900	11920	11520	15450	8330	11890	11730.59	1.47	0	-1682	12496	12192	11986	11682	11476	12090	11580	107	3560	500	8320	10	1	21316062	2471	10.78	1.40	12	0.25	1075.00	8292.00	27500	20240102	-57.85	9990	20240805	16.02	27500	-57.85	20240102	9990	16.02	20240805	53900	-78.50	20231228	9990	16.02	20240805	3.03	N	425040	500	106 억		313759	N	N	790	N	00	N
77	20240819	131212	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11680	-210	5	-1.77	510081470	43377	35.63	11900	11920	11680	15450	8330	11890	11759.26	1.47	0	-5489	12496	12192	11986	11682	11476	12090	11580	107	3560	500	8320	10	1	21316062	2490	10.87	1.41	12	0.20	1075.00	8292.00	27500	20240102	-57.53	9990	20240805	16.92	27500	-57.53	20240102	9990	16.92	20240805	53900	-78.33	20231228	9990	16.92	20240805	3.03	N	425040	500	106 억		313759	N	N	790	N	00	N
78	20240819	121210	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11720	-170	5	-1.43	429349000	36476	29.96	11900	11920	11700	15450	8330	11890	11770.73	1.47	0	-5059	12496	12192	11986	11682	11476	12090	11580	107	3560	500	8320	10	1	21316062	2498	10.90	1.41	12	0.17	1075.00	8292.00	27500	20240102	-57.38	9990	20240805	17.32	27500	-57.38	20240102	9990	17.32	20240805	53900	-78.26	20231228	9990	17.32	20240805	3.03	N	425040	500	106 억		313759	N	N	790	N	00	N
79	20240819	111213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11730	-160	5	-1.35	352750140	29939	24.59	11900	11920	11700	15450	8330	11890	11782.30	1.47	0	-5419	12496	12192	11986	11682	11476	12090	11580	107	3560	500	8320	10	1	21316062	2500	10.91	1.41	12	0.14	1075.00	8292.00	27500	20240102	-57.35	9990	20240805	17.42	27500	-57.35	20240102	9990	17.42	20240805	53900	-78.24	20231228	9990	17.42	20240805	3.03	N	425040	500	106 억		313759	N	N	790	N	00	N
80	20240819	101211	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11790	-100	5	-0.84	195987540	16591	13.63	11900	11920	11750	15450	8330	11890	11812.88	1.47	0	-3998	12496	12192	11986	11682	11476	12090	11580	107	3560	500	8320	10	1	21316062	2513	10.97	1.42	12	0.08	1075.00	8292.00	27500	20240102	-57.13	9990	20240805	18.02	27500	-57.13	20240102	9990	18.02	20240805	53900	-78.13	20231228	9990	18.02	20240805	3.03	N	425040	500	106 억		313759	N	N	790	N	00	N
81	20240819	091209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11820	-70	5	-0.59	45847640	3869	3.18	11900	11900	11770	15450	8330	11890	11850.00	1.47	0	-633	12496	12192	11986	11682	11476	12090	11580	107	3560	500	8320	10	1	21316062	2520	11.00	1.43	12	0.02	1075.00	8292.00	27500	20240102	-57.02	9990	20240805	18.32	27500	-57.02	20240102	9990	18.32	20240805	53900	-78.07	20231228	9990	18.32	20240805	3.03	N	425040	500	106 억		313759	N	N	790	N	00	N
82	20240816	161200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11890	-110	5	-0.92	1452391650	121287	189.61	12070	12290	11780	15600	8400	12000	11974.83	1.46	0	1962	12153	12076	11943	11866	11733	12115	11905	107	3600	500	8400	10	1	21316062	2534	11.06	1.43	12	0.57	1075.00	8292.00	27500	20240102	-56.76	9990	20240805	19.02	27500	-56.76	20240102	9990	19.02	20240805	53900	-77.94	20231228	9990	19.02	20240805	3.19	N	425040	500	106 억		311856	N	N	790	N	00	N
83	20240816	151209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11930	-70	5	-0.58	1422078670	118740	185.62	12070	12290	11780	15600	8400	12000	11976.41	1.46	0	1977	12153	12076	11943	11866	11733	12115	11905	107	3600	500	8400	10	1	21316062	2543	11.10	1.44	12	0.56	1075.00	8292.00	27500	20240102	-56.62	9990	20240805	19.42	27500	-56.62	20240102	9990	19.42	20240805	53900	-77.87	20231228	9990	19.42	20240805	3.19	N	425040	500	106 억		311856	N	N	449	N	00	N
84	20240816	141212	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11860	-140	5	-1.17	1328906910	110903	173.37	12070	12290	11780	15600	8400	12000	11982.61	1.46	0	1624	12153	12076	11943	11866	11733	12115	11905	107	3600	500	8400	10	1	21316062	2528	11.03	1.43	12	0.52	1075.00	8292.00	27500	20240102	-56.87	9990	20240805	18.72	27500	-56.87	20240102	9990	18.72	20240805	53900	-78.00	20231228	9990	18.72	20240805	3.19	N	425040	500	106 억		311856	N	N	449	N	00	N
85	20240816	131212	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11860	-140	5	-1.17	1103834770	91851	143.59	12070	12290	11790	15600	8400	12000	12017.67	1.46	0	-3652	12153	12076	11943	11866	11733	12115	11905	107	3600	500	8400	10	1	21316062	2528	11.03	1.43	12	0.43	1075.00	8292.00	27500	20240102	-56.87	9990	20240805	18.72	27500	-56.87	20240102	9990	18.72	20240805	53900	-78.00	20231228	9990	18.72	20240805	3.19	N	425040	500	106 억		311856	N	N	449	N	00	N
86	20240816	121205	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11860	-140	5	-1.17	916983730	76059	118.90	12070	12290	11830	15600	8400	12000	12056.22	1.46	0	-6621	12153	12076	11943	11866	11733	12115	11905	107	3600	500	8400	10	1	21316062	2528	11.03	1.43	12	0.36	1075.00	8292.00	27500	20240102	-56.87	9990	20240805	18.72	27500	-56.87	20240102	9990	18.72	20240805	53900	-78.00	20231228	9990	18.72	20240805	3.19	N	425040	500	106 억		311856	N	N	449	N	00	N
87	20240816	111209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11930	-70	5	-0.58	785987170	65026	101.65	12070	12290	11910	15600	8400	12000	12087.28	1.46	0	-6983	12153	12076	11943	11866	11733	12115	11905	107	3600	500	8400	10	1	21316062	2543	11.10	1.44	12	0.31	1075.00	8292.00	27500	20240102	-56.62	9990	20240805	19.42	27500	-56.62	20240102	9990	19.42	20240805	53900	-77.87	20231228	9990	19.42	20240805	3.19	N	425040	500	106 억		311856	N	N	449	N	00	N
88	20240816	101204	55	40.00	KSQ150		화학	N	N	N	Y	40	N	12100	100	2	0.83	556425050	45862	71.70	12070	12290	12000	15600	8400	12000	12132.59	1.46	0	-2003	12153	12076	11943	11866	11733	12115	11905	107	3600	500	8400	10	1	21316062	2579	11.26	1.46	12	0.22	1075.00	8292.00	27500	20240102	-56.00	9990	20240805	21.12	27500	-56.00	20240102	9990	21.12	20240805	53900	-77.55	20231228	9990	21.12	20240805	3.19	N	425040	500	106 억		311856	N	N	449	N	00	N
89	20240816	091209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	12210	210	2	1.75	275527890	22652	35.41	12070	12290	12070	15600	8400	12000	12163.51	1.46	0	4957	12153	12076	11943	11866	11733	12115	11905	107	3600	500	8400	10	1	21316062	2603	11.36	1.47	12	0.11	1075.00	8292.00	27500	20240102	-55.60	9990	20240805	22.22	27500	-55.60	20240102	9990	22.22	20240805	53900	-77.35	20231228	9990	22.22	20240805	3.19	N	425040	500	106 억		311856	N	N	449	N	00	N
90	20240814	161208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	12000	350	2	3.00	748911690	62761	100.07	11990	12020	11810	15140	8160	11650	11931.51	1.42	0	7307	12090	11870	11710	11490	11330	11790	11410	107	3490	500	8150	10	1	21316062	2558	11.16	1.45	12	0.29	1075.00	8292.00	27500	20240102	-56.36	9990	20240805	20.12	27500	-56.36	20240102	9990	20.12	20240805	53900	-77.74	20231228	9990	20.12	20240805	3.27	N	425040	500	106 억		303535	N	N	449	N	00	N
91	20240814	151209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11970	320	2	2.75	680850140	57087	91.02	11990	12020	11810	15140	8160	11650	11926.54	1.42	0	6721	12090	11870	11710	11490	11330	11790	11410	107	3490	500	8150	10	1	21316062	2552	11.13	1.44	12	0.27	1075.00	8292.00	27500	20240102	-56.47	9990	20240805	19.82	27500	-56.47	20240102	9990	19.82	20240805	53900	-77.79	20231228	9990	19.82	20240805	3.27	N	425040	500	106 억		303535	N	N	125	N	00	N
92	20240814	141216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11950	300	2	2.58	617362810	51784	82.57	11990	12020	11810	15140	8160	11650	11921.88	1.42	0	5243	12090	11870	11710	11490	11330	11790	11410	107	3490	500	8150	10	1	21316062	2547	11.12	1.44	12	0.24	1075.00	8292.00	27500	20240102	-56.55	9990	20240805	19.62	27500	-56.55	20240102	9990	19.62	20240805	53900	-77.83	20231228	9990	19.62	20240805	3.27	N	425040	500	106 억		303535	N	N	125	N	00	N
93	20240814	131212	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11870	220	2	1.89	413572530	34737	55.39	11990	12020	11810	15140	8160	11650	11905.82	1.42	0	2215	12090	11870	11710	11490	11330	11790	11410	107	3490	500	8150	10	1	21316062	2530	11.04	1.43	12	0.16	1075.00	8292.00	27500	20240102	-56.84	9990	20240805	18.82	27500	-56.84	20240102	9990	18.82	20240805	53900	-77.98	20231228	9990	18.82	20240805	3.27	N	425040	500	106 억		303535	N	N	125	N	00	N
94	20240814	121203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11870	220	2	1.89	358997360	30136	48.05	11990	12020	11810	15140	8160	11650	11912.57	1.42	0	2251	12090	11870	11710	11490	11330	11790	11410	107	3490	500	8150	10	1	21316062	2530	11.04	1.43	12	0.14	1075.00	8292.00	27500	20240102	-56.84	9990	20240805	18.82	27500	-56.84	20240102	9990	18.82	20240805	53900	-77.98	20231228	9990	18.82	20240805	3.27	N	425040	500	106 억		303535	N	N	125	N	00	N
95	20240814	111200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11900	250	2	2.15	328254540	27549	43.93	11990	12020	11810	15140	8160	11650	11915.30	1.42	0	2766	12090	11870	11710	11490	11330	11790	11410	107	3490	500	8150	10	1	21316062	2537	11.07	1.44	12	0.13	1075.00	8292.00	27500	20240102	-56.73	9990	20240805	19.12	27500	-56.73	20240102	9990	19.12	20240805	53900	-77.92	20231228	9990	19.12	20240805	3.27	N	425040	500	106 억		303535	N	N	125	N	00	N
96	20240814	101156	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11890	240	2	2.06	205529030	17238	27.49	11990	12020	11810	15140	8160	11650	11923.02	1.42	0	-405	12090	11870	11710	11490	11330	11790	11410	107	3490	500	8150	10	1	21316062	2534	11.06	1.43	12	0.08	1075.00	8292.00	27500	20240102	-56.76	9990	20240805	19.02	27500	-56.76	20240102	9990	19.02	20240805	53900	-77.94	20231228	9990	19.02	20240805	3.27	N	425040	500	106 억		303535	N	N	125	N	00	N
97	20240814	091232	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11960	310	2	2.66	106193490	8878	14.16	11990	12000	11900	15140	8160	11650	11961.42	1.42	0	-841	12090	11870	11710	11490	11330	11790	11410	107	3490	500	8150	10	1	21316062	2549	11.13	1.44	12	0.04	1075.00	8292.00	27500	20240102	-56.51	9990	20240805	19.72	27500	-56.51	20240102	9990	19.72	20240805	53900	-77.81	20231228	9990	19.72	20240805	3.27	N	425040	500	106 억		303535	N	N	125	N	00	N
98	20240813	161151	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11650	-180	5	-1.52	723503280	62136	42.95	11800	11930	11550	15370	8290	11830	11643.79	1.45	0	-6163	12603	12216	11713	11326	10823	12410	11520	107	3540	500	8280	10	1	21316062	2483	10.84	1.40	12	0.29	1075.00	8292.00	27500	20240102	-57.64	9990	20240805	16.62	27500	-57.64	20240102	9990	16.62	20240805	53900	-78.39	20231228	9990	16.62	20240805	3.12	N	425040	500	106 억		308181	N	N	125	N	00	N
99	20240813	151200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11650	-180	5	-1.52	674077570	57893	40.01	11800	11930	11550	15370	8290	11830	11643.51	1.45	0	-4815	12603	12216	11713	11326	10823	12410	11520	107	3540	500	8280	10	1	21316062	2483	10.84	1.40	12	0.27	1075.00	8292.00	27500	20240102	-57.64	9990	20240805	16.62	27500	-57.64	20240102	9990	16.62	20240805	53900	-78.39	20231228	9990	16.62	20240805	3.12	N	425040	500	106 억		308181	N	N	400	N	00	N
100	20240813	141155	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11580	-250	5	-2.11	608455000	52228	36.10	11800	11930	11550	15370	8290	11830	11649.98	1.45	0	-5276	12603	12216	11713	11326	10823	12410	11520	107	3540	500	8280	10	1	21316062	2468	10.77	1.40	12	0.25	1075.00	8292.00	27500	20240102	-57.89	9990	20240805	15.92	27500	-57.89	20240102	9990	15.92	20240805	53900	-78.52	20231228	9990	15.92	20240805	3.12	N	425040	500	106 억		308181	N	N	400	N	00	N
101	20240813	131155	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11630	-200	5	-1.69	548063920	47025	32.50	11800	11930	11550	15370	8290	11830	11654.74	1.45	0	-7533	12603	12216	11713	11326	10823	12410	11520	107	3540	500	8280	10	1	21316062	2479	10.82	1.40	12	0.22	1075.00	8292.00	27500	20240102	-57.71	9990	20240805	16.42	27500	-57.71	20240102	9990	16.42	20240805	53900	-78.42	20231228	9990	16.42	20240805	3.12	N	425040	500	106 억		308181	N	N	400	N	00	N
102	20240813	121151	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11690	-140	5	-1.18	471350550	40428	27.94	11800	11930	11550	15370	8290	11830	11659.01	1.45	0	-7203	12603	12216	11713	11326	10823	12410	11520	107	3540	500	8280	10	1	21316062	2492	10.87	1.41	12	0.19	1075.00	8292.00	27500	20240102	-57.49	9990	20240805	17.02	27500	-57.49	20240102	9990	17.02	20240805	53900	-78.31	20231228	9990	17.02	20240805	3.12	N	425040	500	106 억		308181	N	N	400	N	00	N
103	20240813	111148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11610	-220	5	-1.86	369170120	31640	21.87	11800	11930	11550	15370	8290	11830	11667.83	1.45	0	-8219	12603	12216	11713	11326	10823	12410	11520	107	3540	500	8280	10	1	21316062	2475	10.80	1.40	12	0.15	1075.00	8292.00	27500	20240102	-57.78	9990	20240805	16.22	27500	-57.78	20240102	9990	16.22	20240805	53900	-78.46	20231228	9990	16.22	20240805	3.12	N	425040	500	106 억		308181	N	N	400	N	00	N
104	20240813	101147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11700	-130	5	-1.10	285911890	24482	16.92	11800	11930	11550	15370	8290	11830	11678.45	1.45	0	-8067	12603	12216	11713	11326	10823	12410	11520	107	3540	500	8280	10	1	21316062	2494	10.88	1.41	12	0.11	1075.00	8292.00	27500	20240102	-57.45	9990	20240805	17.12	27500	-57.45	20240102	9990	17.12	20240805	53900	-78.29	20231228	9990	17.12	20240805	3.12	N	425040	500	106 억		308181	N	N	400	N	00	N
105	20240813	091152	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11720	-110	5	-0.93	52487150	4455	3.08	11800	11930	11680	15370	8290	11830	11781.63	1.45	0	-795	12603	12216	11713	11326	10823	12410	11520	107	3540	500	8280	10	1	21316062	2498	10.90	1.41	12	0.02	1075.00	8292.00	27500	20240102	-57.38	9990	20240805	17.32	27500	-57.38	20240102	9990	17.32	20240805	53900	-78.26	20231228	9990	17.32	20240805	3.12	N	425040	500	106 억		308181	N	N	400	N	00	N
106	20240812	161136	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11830	550	2	4.88	1712046640	144619	45.44	11210	12100	11210	14660	7900	11280	11838.34	1.41	0	2392	11986	11632	11456	11102	10926	11545	11015	107	3380	500	7890	10	1	21316062	2522	11.00	1.43	12	0.68	1075.00	8292.00	27500	20240102	-56.98	9990	20240805	18.42	27500	-56.98	20240102	9990	18.42	20240805	53900	-78.05	20231228	9990	18.42	20240805	3.15	N	425040	500	106 억		301162	N	N	400	N	00	N
107	20240812	151142	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11870	590	2	5.23	1664025310	140564	44.17	11210	12100	11210	14660	7900	11280	11838.20	1.41	0	1699	11986	11632	11456	11102	10926	11545	11015	107	3380	500	7890	10	1	21316062	2530	11.04	1.43	12	0.66	1075.00	8292.00	27500	20240102	-56.84	9990	20240805	18.82	27500	-56.84	20240102	9990	18.82	20240805	53900	-77.98	20231228	9990	18.82	20240805	3.15	N	425040	500	106 억		301162	N	N	430	N	00	N
108	20240812	141141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11870	590	2	5.23	1568228400	132487	41.63	11210	12100	11210	14660	7900	11280	11836.85	1.41	0	776	11986	11632	11456	11102	10926	11545	11015	107	3380	500	7890	10	1	21316062	2530	11.04	1.43	12	0.62	1075.00	8292.00	27500	20240102	-56.84	9990	20240805	18.82	27500	-56.84	20240102	9990	18.82	20240805	53900	-77.98	20231228	9990	18.82	20240805	3.15	N	425040	500	106 억		301162	N	N	430	N	00	N
109	20240812	131136	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11820	540	2	4.79	1377128900	116283	36.54	11210	12100	11210	14660	7900	11280	11842.91	1.41	0	-767	11986	11632	11456	11102	10926	11545	11015	107	3380	500	7890	10	1	21316062	2520	11.00	1.43	12	0.55	1075.00	8292.00	27500	20240102	-57.02	9990	20240805	18.32	27500	-57.02	20240102	9990	18.32	20240805	53900	-78.07	20231228	9990	18.32	20240805	3.15	N	425040	500	106 억		301162	N	N	430	N	00	N
110	20240812	121138	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11890	610	2	5.41	1262873260	106637	33.51	11210	12100	11210	14660	7900	11280	11842.73	1.41	0	3179	11986	11632	11456	11102	10926	11545	11015	107	3380	500	7890	10	1	21316062	2534	11.06	1.43	12	0.50	1075.00	8292.00	27500	20240102	-56.76	9990	20240805	19.02	27500	-56.76	20240102	9990	19.02	20240805	53900	-77.94	20231228	9990	19.02	20240805	3.15	N	425040	500	106 억		301162	N	N	430	N	00	N
111	20240812	111141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11700	420	2	3.72	1185532420	100105	31.46	11210	12100	11210	14660	7900	11280	11842.89	1.41	0	2915	11986	11632	11456	11102	10926	11545	11015	107	3380	500	7890	10	1	21316062	2494	10.88	1.41	12	0.47	1075.00	8292.00	27500	20240102	-57.45	9990	20240805	17.12	27500	-57.45	20240102	9990	17.12	20240805	53900	-78.29	20231228	9990	17.12	20240805	3.15	N	425040	500	106 억		301162	N	N	430	N	00	N
112	20240812	101126	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11780	500	2	4.43	888207910	74845	23.52	11210	12100	11210	14660	7900	11280	11867.30	1.41	0	5426	11986	11632	11456	11102	10926	11545	11015	107	3380	500	7890	10	1	21316062	2511	10.96	1.42	12	0.35	1075.00	8292.00	27500	20240102	-57.16	9990	20240805	17.92	27500	-57.16	20240102	9990	17.92	20240805	53900	-78.14	20231228	9990	17.92	20240805	3.15	N	425040	500	106 억		301162	N	N	430	N	00	N
113	20240812	091127	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11490	210	2	1.86	51336230	4519	1.42	11210	11490	11210	14660	7900	11280	11360.09	1.41	0	-53	11986	11632	11456	11102	10926	11545	11015	107	3380	500	7890	10	1	21316062	2449	10.69	1.39	12	0.02	1075.00	8292.00	27500	20240102	-58.22	9990	20240805	15.02	27500	-58.22	20240102	9990	15.02	20240805	53900	-78.68	20231228	9990	15.02	20240805	3.15	N	425040	500	106 억		301162	N	N	430	N	00	N
114	20240809	161118	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11280	-140	5	-1.23	3639658290	317115	260.56	11580	11810	11280	14840	8000	11420	11479.67	1.42	0	-8415	11880	11650	11340	11110	10800	11765	11225	107	3420	500	7990	10	1	21316062	2404	10.49	1.36	12	1.49	1075.00	8292.00	27500	20240102	-58.98	9990	20240805	12.91	27500	-58.98	20240102	9990	12.91	20240805	53900	-79.07	20231228	9990	12.91	20240805	3.17	N	425040	500	106 억		302263	N	N	430	N	00	N
115	20240809	151148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11340	-80	5	-0.70	3419879220	297664	244.58	11580	11810	11290	14840	8000	11420	11489.06	1.42	0	-5859	11880	11650	11340	11110	10800	11765	11225	107	3420	500	7990	10	1	21316062	2417	10.55	1.37	12	1.40	1075.00	8292.00	27500	20240102	-58.76	9990	20240805	13.51	27500	-58.76	20240102	9990	13.51	20240805	53900	-78.96	20231228	9990	13.51	20240805	3.17	N	425040	500	106 억		302263	N	N	417	N	00	N
116	20240809	141156	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11360	-60	5	-0.53	2890364520	250985	206.23	11580	11810	11310	14840	8000	11420	11516.08	1.42	0	-14730	11880	11650	11340	11110	10800	11765	11225	107	3420	500	7990	10	1	21316062	2422	10.57	1.37	12	1.18	1075.00	8292.00	27500	20240102	-58.69	9990	20240805	13.71	27500	-58.69	20240102	9990	13.71	20240805	53900	-78.92	20231228	9990	13.71	20240805	3.17	N	425040	500	106 억		302263	N	N	417	N	00	N
117	20240809	131142	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11510	90	2	0.79	2460302120	213329	175.29	11580	11810	11410	14840	8000	11420	11532.90	1.42	0	-11885	11880	11650	11340	11110	10800	11765	11225	107	3420	500	7990	10	1	21316062	2453	10.71	1.39	12	1.00	1075.00	8292.00	27500	20240102	-58.15	9990	20240805	15.22	27500	-58.15	20240102	9990	15.22	20240805	53900	-78.65	20231228	9990	15.22	20240805	3.17	N	425040	500	106 억		302263	N	N	417	N	00	N
118	20240809	121143	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11420	0	3	0.00	2250594510	195091	160.30	11580	11810	11410	14840	8000	11420	11536.13	1.42	0	-7582	11880	11650	11340	11110	10800	11765	11225	107	3420	500	7990	10	1	21316062	2434	10.62	1.38	12	0.92	1075.00	8292.00	27500	20240102	-58.47	9990	20240805	14.31	27500	-58.47	20240102	9990	14.31	20240805	53900	-78.81	20231228	9990	14.31	20240805	3.17	N	425040	500	106 억		302263	N	N	417	N	00	N
119	20240809	111136	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11430	10	2	0.09	1966652020	170269	139.91	11580	11810	11410	14840	8000	11420	11550.26	1.42	0	-9536	11880	11650	11340	11110	10800	11765	11225	107	3420	500	7990	10	1	21316062	2436	10.63	1.38	12	0.80	1075.00	8292.00	27500	20240102	-58.44	9990	20240805	14.41	27500	-58.44	20240102	9990	14.41	20240805	53900	-78.79	20231228	9990	14.41	20240805	3.17	N	425040	500	106 억		302263	N	N	417	N	00	N
120	20240809	101141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11490	70	2	0.61	1450959650	125190	102.87	11580	11810	11460	14840	8000	11420	11590.06	1.42	0	-1362	11880	11650	11340	11110	10800	11765	11225	107	3420	500	7990	10	1	21316062	2449	10.69	1.39	12	0.59	1075.00	8292.00	27500	20240102	-58.22	9990	20240805	15.02	27500	-58.22	20240102	9990	15.02	20240805	53900	-78.68	20231228	9990	15.02	20240805	3.17	N	425040	500	106 억		302263	N	N	417	N	00	N
121	20240809	091140	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11750	330	2	2.89	831280650	71765	58.97	11580	11810	11460	14840	8000	11420	11583.37	1.42	0	17583	11880	11650	11340	11110	10800	11765	11225	107	3420	500	7990	10	1	21316062	2505	10.93	1.42	12	0.34	1075.00	8292.00	27500	20240102	-57.27	9990	20240805	17.62	27500	-57.27	20240102	9990	17.62	20240805	53900	-78.20	20231228	9990	17.62	20240805	3.17	N	425040	500	106 억		302263	N	N	417	N	00	N
122	20240808	161117	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11420	-20	5	-0.17	1373939520	121238	67.55	11220	11570	11030	14870	8010	11440	11332.27	1.44	0	-8779	12266	11852	11216	10802	10166	12060	11010	107	3430	500	8000	10	1	21316062	2434	10.62	1.38	12	0.57	1075.00	8292.00	27500	20240102	-58.47	9990	20240805	14.31	27500	-58.47	20240102	9990	14.31	20240805	53900	-78.81	20231228	9990	14.31	20240805	3.30	N	425040	500	106 억		307116	N	N	417	N	00	N
123	20240808	151134	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11430	-10	5	-0.09	1340799890	118339	65.93	11220	11570	11030	14870	8010	11440	11330.16	1.44	0	-8550	12266	11852	11216	10802	10166	12060	11010	107	3430	500	8000	10	1	21316062	2436	10.63	1.38	12	0.56	1075.00	8292.00	27500	20240102	-58.44	9990	20240805	14.41	27500	-58.44	20240102	9990	14.41	20240805	53900	-78.79	20231228	9990	14.41	20240805	3.30	N	425040	500	106 억		307116	N	N	1292	N	00	N
124	20240808	141134	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11440	0	3	0.00	1078137130	95321	53.11	11220	11570	11030	14870	8010	11440	11310.59	1.44	0	-7678	12266	11852	11216	10802	10166	12060	11010	107	3430	500	8000	10	1	21316062	2439	10.64	1.38	12	0.45	1075.00	8292.00	27500	20240102	-58.40	9990	20240805	14.51	27500	-58.40	20240102	9990	14.51	20240805	53900	-78.78	20231228	9990	14.51	20240805	3.30	N	425040	500	106 억		307116	N	N	1292	N	00	N
125	20240808	131132	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11370	-70	5	-0.61	895845020	79350	44.21	11220	11490	11030	14870	8010	11440	11289.79	1.44	0	-6943	12266	11852	11216	10802	10166	12060	11010	107	3430	500	8000	10	1	21316062	2424	10.58	1.37	12	0.37	1075.00	8292.00	27500	20240102	-58.65	9990	20240805	13.81	27500	-58.65	20240102	9990	13.81	20240805	53900	-78.91	20231228	9990	13.81	20240805	3.30	N	425040	500	106 억		307116	N	N	1292	N	00	N
126	20240808	121135	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11320	-120	5	-1.05	765322420	67854	37.80	11220	11480	11030	14870	8010	11440	11278.96	1.44	0	-8550	12266	11852	11216	10802	10166	12060	11010	107	3430	500	8000	10	1	21316062	2413	10.53	1.37	12	0.32	1075.00	8292.00	27500	20240102	-58.84	9990	20240805	13.31	27500	-58.84	20240102	9990	13.31	20240805	53900	-79.00	20231228	9990	13.31	20240805	3.30	N	425040	500	106 억		307116	N	N	1292	N	00	N
127	20240808	111132	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11330	-110	5	-0.96	656553320	58235	32.45	11220	11480	11030	14870	8010	11440	11274.20	1.44	0	-9195	12266	11852	11216	10802	10166	12060	11010	107	3430	500	8000	10	1	21316062	2415	10.54	1.37	12	0.27	1075.00	8292.00	27500	20240102	-58.80	9990	20240805	13.41	27500	-58.80	20240102	9990	13.41	20240805	53900	-78.98	20231228	9990	13.41	20240805	3.30	N	425040	500	106 억		307116	N	N	1292	N	00	N
128	20240808	101126	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11310	-130	5	-1.14	454281280	40332	22.47	11220	11480	11030	14870	8010	11440	11263.54	1.44	0	-11753	12266	11852	11216	10802	10166	12060	11010	107	3430	500	8000	10	1	21316062	2411	10.52	1.36	12	0.19	1075.00	8292.00	27500	20240102	-58.87	9990	20240805	13.21	27500	-58.87	20240102	9990	13.21	20240805	53900	-79.02	20231228	9990	13.21	20240805	3.30	N	425040	500	106 억		307116	N	N	1292	N	00	N
129	20240808	091121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11300	-140	5	-1.22	105536340	9476	5.28	11220	11300	11030	14870	8010	11440	11137.22	1.44	0	161	12266	11852	11216	10802	10166	12060	11010	107	3430	500	8000	10	1	21316062	2409	10.51	1.36	12	0.04	1075.00	8292.00	27500	20240102	-58.91	9990	20240805	13.11	27500	-58.91	20240102	9990	13.11	20240805	53900	-79.04	20231228	9990	13.11	20240805	3.30	N	425040	500	106 억		307116	N	N	1292	N	00	N
130	20240807	161105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11440	640	2	5.93	2024157700	179345	63.17	10580	11630	10580	14040	7560	10800	11286.11	1.42	0	-4658	11793	11296	10793	10296	9793	11545	10545	107	3240	500	7560	10	1	21316062	2439	10.64	1.38	12	0.84	1075.00	8292.00	27500	20240102	-58.40	9990	20240805	14.51	27500	-58.40	20240102	9990	14.51	20240805	53900	-78.78	20231228	9990	14.51	20240805	3.79	N	425040	500	106 억		301637	N	N	1292	N	00	N
131	20240807	151121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11360	560	2	5.19	1976677350	175183	61.70	10580	11630	10580	14040	7560	10800	11283.50	1.42	0	-3297	11793	11296	10793	10296	9793	11545	10545	107	3240	500	7560	10	1	21316062	2422	10.57	1.37	12	0.82	1075.00	8292.00	27500	20240102	-58.69	9990	20240805	13.71	27500	-58.69	20240102	9990	13.71	20240805	53900	-78.92	20231228	9990	13.71	20240805	3.79	N	425040	500	106 억		301637	N	N	176	N	00	N
132	20240807	141125	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11590	790	2	7.31	1647774530	146411	51.57	10580	11630	10580	14040	7560	10800	11254.44	1.42	0	-2154	11793	11296	10793	10296	9793	11545	10545	107	3240	500	7560	10	1	21316062	2471	10.78	1.40	12	0.69	1075.00	8292.00	27500	20240102	-57.85	9990	20240805	16.02	27500	-57.85	20240102	9990	16.02	20240805	53900	-78.50	20231228	9990	16.02	20240805	3.79	N	425040	500	106 억		301637	N	N	176	N	00	N
133	20240807	131119	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11350	550	2	5.09	1401882230	124997	44.03	10580	11630	10580	14040	7560	10800	11215.33	1.42	0	5	11793	11296	10793	10296	9793	11545	10545	107	3240	500	7560	10	1	21316062	2419	10.56	1.37	12	0.59	1075.00	8292.00	27500	20240102	-58.73	9990	20240805	13.61	27500	-58.73	20240102	9990	13.61	20240805	53900	-78.94	20231228	9990	13.61	20240805	3.79	N	425040	500	106 억		301637	N	N	176	N	00	N
134	20240807	121123	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11450	650	2	6.02	1156974460	103537	36.47	10580	11630	10580	14040	7560	10800	11174.50	1.42	0	-3576	11793	11296	10793	10296	9793	11545	10545	107	3240	500	7560	10	1	21316062	2441	10.65	1.38	12	0.49	1075.00	8292.00	27500	20240102	-58.36	9990	20240805	14.61	27500	-58.36	20240102	9990	14.61	20240805	53900	-78.76	20231228	9990	14.61	20240805	3.79	N	425040	500	106 억		301637	N	N	176	N	00	N
135	20240807	111120	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11330	530	2	4.91	882395560	79750	28.09	10580	11460	10580	14040	7560	10800	11064.52	1.42	0	-1046	11793	11296	10793	10296	9793	11545	10545	107	3240	500	7560	10	1	21316062	2415	10.54	1.37	12	0.37	1075.00	8292.00	27500	20240102	-58.80	9990	20240805	13.41	27500	-58.80	20240102	9990	13.41	20240805	53900	-78.98	20231228	9990	13.41	20240805	3.79	N	425040	500	106 억		301637	N	N	176	N	00	N
136	20240807	101112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11120	320	2	2.96	560188140	51256	18.05	10580	11250	10580	14040	7560	10800	10929.22	1.42	0	-956	11793	11296	10793	10296	9793	11545	10545	107	3240	500	7560	10	1	21316062	2370	10.34	1.34	12	0.24	1075.00	8292.00	27500	20240102	-59.56	9990	20240805	11.31	27500	-59.56	20240102	9990	11.31	20240805	53900	-79.37	20231228	9990	11.31	20240805	3.79	N	425040	500	106 억		301637	N	N	176	N	00	N
137	20240807	091154	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10910	110	2	1.02	202714450	18947	6.67	10580	11020	10580	14040	7560	10800	10699.03	1.42	0	4661	11793	11296	10793	10296	9793	11545	10545	107	3240	500	7560	10	1	21316062	2326	10.15	1.32	12	0.09	1075.00	8292.00	27500	20240102	-60.33	9990	20240805	9.21	27500	-60.33	20240102	9990	9.21	20240805	53900	-79.76	20231228	9990	9.21	20240805	3.79	N	425040	500	106 억		301637	N	N	176	N	00	N
138	20240806	161058	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10800	530	2	5.16	3036046850	281702	65.40	10290	11290	10290	13350	7190	10270	10780.10	1.32	0	32287	13630	11950	10970	9290	8310	11460	8800	107	3080	500	7180	10	1	21316062	2302	10.05	1.30	12	1.32	1075.00	8292.00	27500	20240102	-60.73	9990	20240805	8.11	27500	-60.73	20240102	9990	8.11	20240805	53900	-79.96	20231228	9990	8.11	20240805	3.83	N	425040	500	106 억		281831	N	N	176	N	00	N
139	20240806	151116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10910	640	2	6.23	2848999740	264552	61.42	10290	11290	10290	13350	7190	10270	10771.99	1.32	0	27810	13630	11950	10970	9290	8310	11460	8800	107	3080	500	7180	10	1	21316062	2326	10.15	1.32	12	1.24	1075.00	8292.00	27500	20240102	-60.33	9990	20240805	9.21	27500	-60.33	20240102	9990	9.21	20240805	53900	-79.76	20231228	9990	9.21	20240805	3.83	N	425040	500	106 억		281831	N	N	481	N	00	N
140	20240806	141109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10770	500	2	4.87	2595060550	241173	55.99	10290	11290	10290	13350	7190	10270	10763.23	1.32	0	25483	13630	11950	10970	9290	8310	11460	8800	107	3080	500	7180	10	1	21316062	2296	10.02	1.30	12	1.13	1075.00	8292.00	27500	20240102	-60.84	9990	20240805	7.81	27500	-60.84	20240102	9990	7.81	20240805	53900	-80.02	20231228	9990	7.81	20240805	3.83	N	425040	500	106 억		281831	N	N	481	N	00	N
141	20240806	131113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10870	600	2	5.84	2306415130	214508	49.80	10290	11290	10290	13350	7190	10270	10755.51	1.32	0	34477	13630	11950	10970	9290	8310	11460	8800	107	3080	500	7180	10	1	21316062	2317	10.11	1.31	12	1.01	1075.00	8292.00	27500	20240102	-60.47	9990	20240805	8.81	27500	-60.47	20240102	9990	8.81	20240805	53900	-79.83	20231228	9990	8.81	20240805	3.83	N	425040	500	106 억		281831	N	N	481	N	00	N
142	20240806	121115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10720	450	2	4.38	2000226930	186318	43.25	10290	11290	10290	13350	7190	10270	10739.33	1.32	0	39938	13630	11950	10970	9290	8310	11460	8800	107	3080	500	7180	10	1	21316062	2285	9.97	1.29	12	0.87	1075.00	8292.00	27500	20240102	-61.02	9990	20240805	7.31	27500	-61.02	20240102	9990	7.31	20240805	53900	-80.11	20231228	9990	7.31	20240805	3.83	N	425040	500	106 억		281831	N	N	481	N	00	N
143	20240806	111102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10680	410	2	3.99	1831874090	170680	39.62	10290	11290	10290	13350	7190	10270	10736.90	1.32	0	32363	13630	11950	10970	9290	8310	11460	8800	107	3080	500	7180	10	1	21316062	2277	9.93	1.29	12	0.80	1075.00	8292.00	27500	20240102	-61.16	9990	20240805	6.91	27500	-61.16	20240102	9990	6.91	20240805	53900	-80.19	20231228	9990	6.91	20240805	3.83	N	425040	500	106 억		281831	N	N	481	N	00	N
144	20240806	101103	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10970	700	2	6.82	1490683990	138987	32.27	10290	11290	10290	13350	7190	10270	10730.32	1.32	0	37633	13630	11950	10970	9290	8310	11460	8800	107	3080	500	7180	10	1	21316062	2338	10.20	1.32	12	0.65	1075.00	8292.00	27500	20240102	-60.11	9990	20240805	9.81	27500	-60.11	20240102	9990	9.81	20240805	53900	-79.65	20231228	9990	9.81	20240805	3.83	N	425040	500	106 억		281831	N	N	481	N	00	N
145	20240806	091110	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10490	220	2	2.14	525537640	49897	11.58	10290	11290	10290	13350	7190	10270	10540.58	1.32	0	1657	13630	11950	10970	9290	8310	11460	8800	107	3080	500	7180	10	1	21316062	2236	9.76	1.27	12	0.23	1075.00	8292.00	27500	20240102	-61.85	9990	20240805	5.01	27500	-61.85	20240102	9990	5.01	20240805	53900	-80.54	20231228	9990	5.01	20240805	3.83	N	425040	500	106 억		281831	N	N	481	N	00	N
146	20240805	161044	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	10270	-2640	5	-20.45	4811220360	427219	293.40	12330	12650	9990	16780	9040	12910	11267.97	1.01	0	88117	13743	13326	13093	12676	12443	13210	12560	107	3870	500	9030	10	1	21316062	2189	9.55	1.24	12	2.00	1075.00	8292.00	27500	20240102	-62.65	9990	20240805	2.80	27500	-62.65	20240102	9990	2.80	20240805	53900	-80.95	20231228	9990	2.80	20240805	3.81	N	425040	500	106 억		214287	N	Y	464	N	00	N
147	20240805	151104	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	10100	-2810	5	-21.77	4380405240	385261	264.58	12330	12650	9990	16780	9040	12910	11369.97	1.01	0	80259	13743	13326	13093	12676	12443	13210	12560	107	3870	500	9030	10	1	21316062	2153	9.40	1.22	12	1.81	1075.00	8292.00	27500	20240102	-63.27	9990	20240805	1.10	27500	-63.27	20240102	9990	1.10	20240805	53900	-81.26	20231228	9990	1.10	20240805	3.81	N	425040	500	106 억		214287	N	N	238	N	00	N
148	20240805	141104	58	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	11000	-1910	5	-14.79	3365005340	288030	197.81	12330	12650	11000	16780	9040	12910	11682.83	1.01	0	44343	13743	13326	13093	12676	12443	13210	12560	107	3870	500	9030	10	1	21316062	2345	10.23	1.33	12	1.35	1075.00	8292.00	27500	20240102	-60.00	11000	20240805	0.00	27500	-60.00	20240102	11000	0.00	20240805	53900	-79.59	20231228	11000	0.00	20240805	3.81	N	425040	500	106 억		214287	N	N	238	N	00	N
149	20240805	131103	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	11260	-1650	5	-12.78	3037411860	258617	177.61	12330	12650	11160	16780	9040	12910	11744.83	1.01	0	46273	13743	13326	13093	12676	12443	13210	12560	107	3870	500	9030	10	1	21316062	2400	10.47	1.36	12	1.21	1075.00	8292.00	27500	20240102	-59.05	11160	20240805	0.90	27500	-59.05	20240102	11160	0.90	20240805	53900	-79.11	20231228	11160	0.90	20240805	3.81	N	425040	500	106 억		214287	N	N	238	N	00	N
150	20240805	121057	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	11330	-1580	5	-12.24	2646841110	223954	153.80	12330	12650	11200	16780	9040	12910	11818.68	1.01	0	43703	13743	13326	13093	12676	12443	13210	12560	107	3870	500	9030	10	1	21316062	2415	10.54	1.37	12	1.05	1075.00	8292.00	27500	20240102	-58.80	11200	20240805	1.16	27500	-58.80	20240102	11200	1.16	20240805	53900	-78.98	20231228	11200	1.16	20240805	3.81	N	425040	500	106 억		214287	N	N	238	N	00	N
151	20240805	111056	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	11670	-1240	5	-9.60	1696028610	141078	96.89	12330	12650	11200	16780	9040	12910	12021.92	1.01	0	2331	13743	13326	13093	12676	12443	13210	12560	107	3870	500	9030	10	1	21316062	2488	10.86	1.41	12	0.66	1075.00	8292.00	27500	20240102	-57.56	11200	20240805	4.20	27500	-57.56	20240102	11200	4.20	20240805	53900	-78.35	20231228	11200	4.20	20240805	3.81	N	425040	500	106 억		214287	N	N	238	N	00	N
152	20240805	101053	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	11970	-940	5	-7.28	1216331920	100416	68.96	12330	12650	11930	16780	9040	12910	12112.93	1.01	0	2663	13743	13326	13093	12676	12443	13210	12560	107	3870	500	9030	10	1	21316062	2552	11.13	1.44	12	0.47	1075.00	8292.00	27500	20240102	-56.47	11930	20240805	0.34	27500	-56.47	20240102	11930	0.34	20240805	53900	-77.79	20231228	11930	0.34	20240805	3.81	N	425040	500	106 억		214287	N	N	238	N	00	N
153	20240805	091047	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	12240	-670	5	-5.19	276239390	22473	15.43	12330	12650	12180	16780	9040	12910	12292.06	1.01	0	-246	13743	13326	13093	12676	12443	13210	12560	107	3870	500	9030	10	1	21316062	2609	11.39	1.48	12	0.11	1075.00	8292.00	27500	20240102	-55.49	12180	20240805	0.49	27500	-55.49	20240102	12180	0.49	20240805	53900	-77.29	20231228	12180	0.49	20240805	3.81	N	425040	500	106 억		214287	N	N	238	N	00	N
154	20240802	161038	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	12910	-940	5	-6.79	1891213340	144266	140.81	13510	13510	12860	18000	9700	13850	13109.64	1.18	0	-28486	14670	14260	13970	13560	13270	14115	13415	107	4150	500	9690	10	1	21316062	2752	12.01	1.56	12	0.68	1075.00	8292.00	27500	20240102	-53.05	12860	20240802	0.39	27500	-53.05	20240102	12860	0.39	20240802	53900	-76.05	20231228	12860	0.39	20240802	3.83	N	425040	500	106 억		250800	N	N	238	N	00	N
155	20240802	151038	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	12890	-960	5	-6.93	1750601840	133370	130.17	13510	13510	12860	18000	9700	13850	13125.90	1.18	0	-26463	14670	14260	13970	13560	13270	14115	13415	107	4150	500	9690	10	1	21316062	2748	11.99	1.55	12	0.63	1075.00	8292.00	27500	20240102	-53.13	12860	20240802	0.23	27500	-53.13	20240102	12860	0.23	20240802	53900	-76.09	20231228	12860	0.23	20240802	3.83	N	425040	500	106 억		250800	N	N	274	N	00	N
156	20240802	141041	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	12990	-860	5	-6.21	1419505970	107753	105.17	13510	13510	12970	18000	9700	13850	13173.70	1.18	0	-18463	14670	14260	13970	13560	13270	14115	13415	107	4150	500	9690	10	1	21316062	2769	12.08	1.57	12	0.51	1075.00	8292.00	27500	20240102	-52.76	12970	20240802	0.15	27500	-52.76	20240102	12970	0.15	20240802	53900	-75.90	20231228	12970	0.15	20240802	3.83	N	425040	500	106 억		250800	N	N	274	N	00	N
157	20240802	131040	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13010	-840	5	-6.06	1261564610	95609	93.32	13510	13510	12970	18000	9700	13850	13195.04	1.18	0	-15036	14670	14260	13970	13560	13270	14115	13415	107	4150	500	9690	10	1	21316062	2773	12.10	1.57	12	0.45	1075.00	8292.00	27500	20240102	-52.69	12970	20240802	0.31	27500	-52.69	20240102	12970	0.31	20240802	53900	-75.86	20231228	12970	0.31	20240802	3.83	N	425040	500	106 억		250800	N	N	274	N	00	N
158	20240802	121039	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	13020	-830	5	-5.99	1097860400	83010	81.02	13510	13510	12980	18000	9700	13850	13225.64	1.18	0	-12390	14670	14260	13970	13560	13270	14115	13415	107	4150	500	9690	10	1	21316062	2775	12.11	1.57	12	0.39	1075.00	8292.00	27500	20240102	-52.65	12980	20240802	0.31	27500	-52.65	20240102	12980	0.31	20240802	53900	-75.84	20231228	12980	0.31	20240802	3.83	N	425040	500	106 억		250800	N	N	274	N	00	N
159	20240802	111039	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13240	-610	5	-4.40	696680240	52394	51.14	13510	13510	13200	18000	9700	13850	13296.95	1.18	0	-7886	14670	14260	13970	13560	13270	14115	13415	107	4150	500	9690	10	1	21316062	2822	12.32	1.60	12	0.25	1075.00	8292.00	27500	20240102	-51.85	13100	20240731	1.07	27500	-51.85	20240102	13100	1.07	20240731	53900	-75.44	20231228	13100	1.07	20240731	3.83	N	425040	500	106 억		250800	N	N	274	N	00	N
160	20240802	101035	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13320	-530	5	-3.83	500477330	37632	36.73	13510	13510	13230	18000	9700	13850	13299.25	1.18	0	-293	14670	14260	13970	13560	13270	14115	13415	107	4150	500	9690	10	1	21316062	2839	12.39	1.61	12	0.18	1075.00	8292.00	27500	20240102	-51.56	13100	20240731	1.68	27500	-51.56	20240102	13100	1.68	20240731	53900	-75.29	20231228	13100	1.68	20240731	3.83	N	425040	500	106 억		250800	N	N	274	N	00	N
161	20240802	091041	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13290	-560	5	-4.04	201872050	15136	14.77	13510	13510	13230	18000	9700	13850	13337.21	1.18	0	4075	14670	14260	13970	13560	13270	14115	13415	107	4150	500	9690	10	1	21316062	2833	12.36	1.60	12	0.07	1075.00	8292.00	27500	20240102	-51.67	13100	20240731	1.45	27500	-51.67	20240102	13100	1.45	20240731	53900	-75.34	20231228	13100	1.45	20240731	3.83	N	425040	500	106 억		250800	N	N	274	N	00	N
162	20240801	161035	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13850	100	2	0.73	1425732580	102400	80.18	13930	14380	13680	17870	9630	13750	13923.35	1.11	0	6216	14223	13986	13543	13306	12863	14105	13425	107	4120	500	9620	10	1	21316062	2952	12.88	1.67	12	0.48	1075.00	8292.00	27500	20240102	-49.64	13100	20240731	5.73	27500	-49.64	20240102	13100	5.73	20240731	53900	-74.30	20231228	13100	5.73	20240731	3.80	N	425040	500	106 억		237161	N	N	274	N	00	N
163	20240801	151100	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13910	160	2	1.16	1386608420	99578	77.97	13930	14380	13680	17870	9630	13750	13924.85	1.11	0	6362	14223	13986	13543	13306	12863	14105	13425	107	4120	500	9620	10	1	21316062	2965	12.94	1.68	12	0.47	1075.00	8292.00	27500	20240102	-49.42	13100	20240731	6.18	27500	-49.42	20240102	13100	6.18	20240731	53900	-74.19	20231228	13100	6.18	20240731	3.80	N	425040	500	106 억		237161	N	N	153	N	00	N
164	20240801	141048	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13880	130	2	0.95	1279223480	91838	71.91	13930	14380	13680	17870	9630	13750	13929.13	1.11	0	4359	14223	13986	13543	13306	12863	14105	13425	107	4120	500	9620	10	1	21316062	2959	12.91	1.67	12	0.43	1075.00	8292.00	27500	20240102	-49.53	13100	20240731	5.95	27500	-49.53	20240102	13100	5.95	20240731	53900	-74.25	20231228	13100	5.95	20240731	3.80	N	425040	500	106 억		237161	N	N	153	N	00	N
165	20240801	131038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13810	60	2	0.44	1151386010	82620	64.69	13930	14380	13680	17870	9630	13750	13935.92	1.11	0	-557	14223	13986	13543	13306	12863	14105	13425	107	4120	500	9620	10	1	21316062	2944	12.85	1.67	12	0.39	1075.00	8292.00	27500	20240102	-49.78	13100	20240731	5.42	27500	-49.78	20240102	13100	5.42	20240731	53900	-74.38	20231228	13100	5.42	20240731	3.80	N	425040	500	106 억		237161	N	N	153	N	00	N
166	20240801	121044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13740	-10	5	-0.07	1026588610	73566	57.60	13930	14380	13680	17870	9630	13750	13954.66	1.11	0	-3795	14223	13986	13543	13306	12863	14105	13425	107	4120	500	9620	10	1	21316062	2929	12.78	1.66	12	0.35	1075.00	8292.00	27500	20240102	-50.04	13100	20240731	4.89	27500	-50.04	20240102	13100	4.89	20240731	53900	-74.51	20231228	13100	4.89	20240731	3.80	N	425040	500	106 억		237161	N	N	153	N	00	N
167	20240801	111043	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13730	-20	5	-0.15	905807330	64780	50.72	13930	14380	13680	17870	9630	13750	13982.82	1.11	0	-6991	14223	13986	13543	13306	12863	14105	13425	107	4120	500	9620	10	1	21316062	2927	12.77	1.66	12	0.30	1075.00	8292.00	27500	20240102	-50.07	13100	20240731	4.81	27500	-50.07	20240102	13100	4.81	20240731	53900	-74.53	20231228	13100	4.81	20240731	3.80	N	425040	500	106 억		237161	N	N	153	N	00	N
168	20240801	101037	55	40.00	KSQ150		화학	N	N	N	Y	40	N	13770	20	2	0.15	719456740	51212	40.10	13930	14380	13770	17870	9630	13750	14048.60	1.11	0	-4748	14223	13986	13543	13306	12863	14105	13425	107	4120	500	9620	10	1	21316062	2935	12.81	1.66	12	0.24	1075.00	8292.00	27500	20240102	-49.93	13100	20240731	5.11	27500	-49.93	20240102	13100	5.11	20240731	53900	-74.45	20231228	13100	5.11	20240731	3.80	N	425040	500	106 억		237161	N	N	153	N	00	N
169	20240801	091029	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14090	340	2	2.47	358776600	25384	19.88	13930	14380	13930	17870	9630	13750	14133.97	1.11	0	5160	14223	13986	13543	13306	12863	14105	13425	107	4120	500	9620	10	1	21316062	3003	13.11	1.70	12	0.12	1075.00	8292.00	27500	20240102	-48.76	13100	20240731	7.56	27500	-48.76	20240102	13100	7.56	20240731	53900	-73.86	20231228	13100	7.56	20240731	3.80	N	425040	500	106 억		237161	N	N	153	N	00	N