KissMeData/089980/price/prices-20230901.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	20230927	160706	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20250	150	2	0.75	838313280	41892	81.37	19960	20300	19860	26100	14100	20100	20011.25	2.72	0	-2262	20706	20402	20196	19892	19686	20300	19790	80	6000	500	14470	50	1	15989037	3238	43.64	1.71	12	0.26	464.00	11845.00	36600	20230306	-44.67	19860	20230927	1.96	36600	-44.67	20230306	19860	1.96	20230927	36600	-44.67	20230306	19860	1.96	20230927	2.04	Y	089980	500	79 억		435525	N	N	4973	N	00	N
3	20230927	150712	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20200	100	2	0.50	768902180	38464	74.71	19960	20200	19860	26100	14100	20100	19990.18	2.72	0	-1991	20706	20402	20196	19892	19686	20300	19790	80	6000	500	14470	50	1	15989037	3230	43.53	1.71	12	0.24	464.00	11845.00	36600	20230306	-44.81	19860	20230927	1.71	36600	-44.81	20230306	19860	1.71	20230927	36600	-44.81	20230306	19860	1.71	20230927	2.04	Y	089980	500	79 억		435525	N	N	8564	N	00	N
4	20230927	140712	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20050	-50	5	-0.25	661351180	33116	64.32	19960	20150	19860	26100	14100	20100	19970.74	2.72	0	-3231	20706	20402	20196	19892	19686	20300	19790	80	6000	500	14470	50	1	15989037	3206	43.21	1.69	12	0.21	464.00	11845.00	36600	20230306	-45.22	19860	20230927	0.96	36600	-45.22	20230306	19860	0.96	20230927	36600	-45.22	20230306	19860	0.96	20230927	2.04	Y	089980	500	79 억		435525	N	N	8564	N	00	N
5	20230927	130703	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	19950	-150	5	-0.75	595272270	29807	57.90	19960	20150	19860	26100	14100	20100	19970.89	2.72	0	-3367	20706	20402	20196	19892	19686	20300	19790	80	6000	500	14470	10	1	15989037	3190	43.00	1.68	12	0.19	464.00	11845.00	36600	20230306	-45.49	19860	20230927	0.45	36600	-45.49	20230306	19860	0.45	20230927	36600	-45.49	20230306	19860	0.45	20230927	2.04	Y	089980	500	79 억		435525	N	N	8564	N	00	N
6	20230927	120702	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	19920	-180	5	-0.90	467156880	23385	45.42	19960	20150	19860	26100	14100	20100	19976.77	2.72	0	-2250	20706	20402	20196	19892	19686	20300	19790	80	6000	500	14470	10	1	15989037	3185	42.93	1.68	12	0.15	464.00	11845.00	36600	20230306	-45.57	19860	20230927	0.30	36600	-45.57	20230306	19860	0.30	20230927	36600	-45.57	20230306	19860	0.30	20230927	2.04	Y	089980	500	79 억		435525	N	N	8564	N	00	N
7	20230927	110709	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20000	-100	5	-0.50	365103600	18272	35.49	19960	20150	19860	26100	14100	20100	19981.59	2.72	0	-995	20706	20402	20196	19892	19686	20300	19790	80	6000	500	14470	50	1	15989037	3198	43.10	1.69	12	0.11	464.00	11845.00	36600	20230306	-45.36	19860	20230927	0.70	36600	-45.36	20230306	19860	0.70	20230927	36600	-45.36	20230306	19860	0.70	20230927	2.04	Y	089980	500	79 억		435525	N	N	8564	N	00	N
8	20230927	100704	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20050	-50	5	-0.25	267359950	13395	26.02	19960	20150	19860	26100	14100	20100	19959.68	2.72	0	-2164	20706	20402	20196	19892	19686	20300	19790	80	6000	500	14470	50	1	15989037	3206	43.21	1.69	12	0.08	464.00	11845.00	36600	20230306	-45.22	19860	20230927	0.96	36600	-45.22	20230306	19860	0.96	20230927	36600	-45.22	20230306	19860	0.96	20230927	2.04	Y	089980	500	79 억		435525	N	N	8564	N	00	N
9	20230927	090715	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	19980	-120	5	-0.60	58311540	2923	5.68	19960	20000	19860	26100	14100	20100	19949.21	2.72	0	-403	20706	20402	20196	19892	19686	20300	19790	80	6000	500	14470	10	1	15989037	3195	43.06	1.69	12	0.02	464.00	11845.00	36600	20230306	-45.41	19860	20230927	0.60	36600	-45.41	20230306	19860	0.60	20230927	36600	-45.41	20230306	19860	0.60	20230927	2.04	Y	089980	500	79 억		435525	N	N	8564	N	00	N
10	20230926	160702	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20100	-300	5	-1.47	1028047790	51139	83.44	20300	20500	19990	26500	14300	20400	20103.01	2.86	0	-9352	20866	20632	20366	20132	19866	20750	20250	80	6100	500	14680	50	1	15989037	3214	43.32	1.70	12	0.32	464.00	11845.00	36600	20230306	-45.08	19990	20230926	0.55	36600	-45.08	20230306	19990	0.55	20230926	36600	-45.08	20230306	19990	0.55	20230926	2.08	Y	089980	500	79 억		456580	N	N	8564	N	00	N
11	20230926	150704	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20100	-300	5	-1.47	955422040	47527	77.55	20300	20500	19990	26500	14300	20400	20102.72	2.86	0	-8014	20866	20632	20366	20132	19866	20750	20250	80	6100	500	14680	50	1	15989037	3214	43.32	1.70	12	0.30	464.00	11845.00	36600	20230306	-45.08	19990	20230926	0.55	36600	-45.08	20230306	19990	0.55	20230926	36600	-45.08	20230306	19990	0.55	20230926	2.08	Y	089980	500	79 억		456580	N	N	4316	N	00	N
12	20230926	140657	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20050	-350	5	-1.72	876121340	43578	71.11	20300	20500	19990	26500	14300	20400	20104.67	2.86	0	-9140	20866	20632	20366	20132	19866	20750	20250	80	6100	500	14680	50	1	15989037	3206	43.21	1.69	12	0.27	464.00	11845.00	36600	20230306	-45.22	19990	20230926	0.30	36600	-45.22	20230306	19990	0.30	20230926	36600	-45.22	20230306	19990	0.30	20230926	2.08	Y	089980	500	79 억		456580	N	N	4316	N	00	N
13	20230926	130701	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20050	-350	5	-1.72	803196790	39947	65.18	20300	20500	19990	26500	14300	20400	20106.56	2.86	0	-9345	20866	20632	20366	20132	19866	20750	20250	80	6100	500	14680	50	1	15989037	3206	43.21	1.69	12	0.25	464.00	11845.00	36600	20230306	-45.22	19990	20230926	0.30	36600	-45.22	20230306	19990	0.30	20230926	36600	-45.22	20230306	19990	0.30	20230926	2.08	Y	089980	500	79 억		456580	N	N	4316	N	00	N
14	20230926	120703	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20150	-250	5	-1.23	723668740	35988	58.72	20300	20500	19990	26500	14300	20400	20108.61	2.86	0	-8190	20866	20632	20366	20132	19866	20750	20250	80	6100	500	14680	50	1	15989037	3222	43.43	1.70	12	0.23	464.00	11845.00	36600	20230306	-44.95	19990	20230926	0.80	36600	-44.95	20230306	19990	0.80	20230926	36600	-44.95	20230306	19990	0.80	20230926	2.08	Y	089980	500	79 억		456580	N	N	4316	N	00	N
15	20230926	110703	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20150	-250	5	-1.23	613479240	30493	49.76	20300	20500	19990	26500	14300	20400	20118.69	2.86	0	-5931	20866	20632	20366	20132	19866	20750	20250	80	6100	500	14680	50	1	15989037	3222	43.43	1.70	12	0.19	464.00	11845.00	36600	20230306	-44.95	19990	20230926	0.80	36600	-44.95	20230306	19990	0.80	20230926	36600	-44.95	20230306	19990	0.80	20230926	2.08	Y	089980	500	79 억		456580	N	N	4316	N	00	N
16	20230926	100701	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20000	-400	5	-1.96	440457140	21898	35.73	20300	20500	19990	26500	14300	20400	20114.04	2.86	0	-4016	20866	20632	20366	20132	19866	20750	20250	80	6100	500	14680	50	1	15989037	3198	43.10	1.69	12	0.14	464.00	11845.00	36600	20230306	-45.36	19990	20230926	0.05	36600	-45.36	20230306	19990	0.05	20230926	36600	-45.36	20230306	19990	0.05	20230926	2.08	Y	089980	500	79 억		456580	N	N	4316	N	00	N
17	20230926	090701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20300	-100	5	-0.49	31781050	1560	2.55	20300	20500	20300	26500	14300	20400	20372.47	2.86	0	-872	20866	20632	20366	20132	19866	20750	20250	80	6100	500	14680	50	1	15989037	3246	43.75	1.71	12	0.01	464.00	11845.00	36600	20230306	-44.54	20000	20230922	1.50	36600	-44.54	20230306	20000	1.50	20230922	36600	-44.54	20230306	20000	1.50	20230922	2.08	Y	089980	500	79 억		456580	N	N	4316	N	00	N
18	20230925	160702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20400	-100	5	-0.49	1228511450	60448	85.62	20100	20600	20100	26650	14350	20500	20323.34	2.74	0	8134	21300	20900	20450	20050	19600	21100	20250	80	6150	500	14760	50	1	15989037	3262	43.97	1.72	12	0.38	464.00	11845.00	36600	20230306	-44.26	20000	20230922	2.00	36600	-44.26	20230306	20000	2.00	20230922	36600	-44.26	20230306	20000	2.00	20230922	2.11	Y	089980	500	79 억		438314	N	N	4316	N	00	N
19	20230925	150705	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20350	-150	5	-0.73	1108027300	54541	77.25	20100	20600	20100	26650	14350	20500	20315.49	2.74	0	8249	21300	20900	20450	20050	19600	21100	20250	80	6150	500	14760	50	1	15989037	3254	43.86	1.72	12	0.34	464.00	11845.00	36600	20230306	-44.40	20000	20230922	1.75	36600	-44.40	20230306	20000	1.75	20230922	36600	-44.40	20230306	20000	1.75	20230922	2.11	Y	089980	500	79 억		438314	N	N	3955	N	00	N
20	20230925	140652	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20300	-200	5	-0.98	889739650	43811	62.05	20100	20600	20100	26650	14350	20500	20308.58	2.74	0	8239	21300	20900	20450	20050	19600	21100	20250	80	6150	500	14760	50	1	15989037	3246	43.75	1.71	12	0.27	464.00	11845.00	36600	20230306	-44.54	20000	20230922	1.50	36600	-44.54	20230306	20000	1.50	20230922	36600	-44.54	20230306	20000	1.50	20230922	2.11	Y	089980	500	79 억		438314	N	N	3955	N	00	N
21	20230925	130656	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20100	-400	5	-1.95	729817900	35901	50.85	20100	20600	20100	26650	14350	20500	20328.61	2.74	0	7379	21300	20900	20450	20050	19600	21100	20250	80	6150	500	14760	50	1	15989037	3214	43.32	1.70	12	0.22	464.00	11845.00	36600	20230306	-45.08	20000	20230922	0.50	36600	-45.08	20230306	20000	0.50	20230922	36600	-45.08	20230306	20000	0.50	20230922	2.11	Y	089980	500	79 억		438314	N	N	3955	N	00	N
22	20230925	120702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20200	-300	5	-1.46	648768400	31886	45.16	20100	20600	20100	26650	14350	20500	20346.49	2.74	0	6519	21300	20900	20450	20050	19600	21100	20250	80	6150	500	14760	50	1	15989037	3230	43.53	1.71	12	0.20	464.00	11845.00	36600	20230306	-44.81	20000	20230922	1.00	36600	-44.81	20230306	20000	1.00	20230922	36600	-44.81	20230306	20000	1.00	20230922	2.11	Y	089980	500	79 억		438314	N	N	3955	N	00	N
23	20230925	110657	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20300	-200	5	-0.98	511674200	25097	35.55	20100	20600	20100	26650	14350	20500	20387.85	2.74	0	5160	21300	20900	20450	20050	19600	21100	20250	80	6150	500	14760	50	1	15989037	3246	43.75	1.71	12	0.16	464.00	11845.00	36600	20230306	-44.54	20000	20230922	1.50	36600	-44.54	20230306	20000	1.50	20230922	36600	-44.54	20230306	20000	1.50	20230922	2.11	Y	089980	500	79 억		438314	N	N	3955	N	00	N
24	20230925	100700	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20450	-50	5	-0.24	391330450	19201	27.20	20100	20600	20100	26650	14350	20500	20380.72	2.74	0	4699	21300	20900	20450	20050	19600	21100	20250	80	6150	500	14760	50	1	15989037	3270	44.07	1.73	12	0.12	464.00	11845.00	36600	20230306	-44.13	20000	20230922	2.25	36600	-44.13	20230306	20000	2.25	20230922	36600	-44.13	20230306	20000	2.25	20230922	2.11	Y	089980	500	79 억		438314	N	N	3955	N	00	N
25	20230925	090657	55	40.00	KSQ150		화학	N	N	N	Y	40	N	20500	0	3	0.00	165578300	8188	11.60	20100	20550	20100	26650	14350	20500	20222.00	2.74	0	2726	21300	20900	20450	20050	19600	21100	20250	80	6150	500	14760	50	1	15989037	3278	44.18	1.73	12	0.05	464.00	11845.00	36600	20230306	-43.99	20000	20230922	2.50	36600	-43.99	20230306	20000	2.50	20230922	36600	-43.99	20230306	20000	2.50	20230922	2.11	Y	089980	500	79 억		438314	N	N	3955	N	00	N
26	20230922	160721	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20500	0	3	0.00	1444944750	70594	90.81	20300	20850	20000	26650	14350	20500	20468.34	2.65	0	16740	21566	21032	20766	20232	19966	20900	20100	80	6150	500	14760	50	1	15989037	3278	44.18	1.73	12	0.44	464.00	11845.00	36600	20230306	-43.99	20000	20230922	2.50	36600	-43.99	20230306	20000	2.50	20230922	36600	-43.99	20230306	20000	2.50	20230922	2.13	Y	089980	500	79 억		422914	N	N	3955	N	00	N
27	20230922	150717	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20500	0	3	0.00	1368252600	66856	86.00	20300	20850	20000	26650	14350	20500	20465.66	2.65	0	16795	21566	21032	20766	20232	19966	20900	20100	80	6150	500	14760	50	1	15989037	3278	44.18	1.73	12	0.42	464.00	11845.00	36600	20230306	-43.99	20000	20230922	2.50	36600	-43.99	20230306	20000	2.50	20230922	36600	-43.99	20230306	20000	2.50	20230922	2.13	Y	089980	500	79 억		422914	N	N	5793	N	00	N
28	20230922	140718	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20600	100	2	0.49	1203206650	58796	75.63	20300	20850	20000	26650	14350	20500	20464.08	2.65	0	16043	21566	21032	20766	20232	19966	20900	20100	80	6150	500	14760	50	1	15989037	3294	44.40	1.74	12	0.37	464.00	11845.00	36600	20230306	-43.72	20000	20230922	3.00	36600	-43.72	20230306	20000	3.00	20230922	36600	-43.72	20230306	20000	3.00	20230922	2.13	Y	089980	500	79 억		422914	N	N	5793	N	00	N
29	20230922	130634	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20550	50	2	0.24	1062484000	51952	66.83	20300	20850	20000	26650	14350	20500	20451.25	2.65	0	15140	21566	21032	20766	20232	19966	20900	20100	80	6150	500	14760	50	1	15989037	3286	44.29	1.73	12	0.32	464.00	11845.00	36600	20230306	-43.85	20000	20230922	2.75	36600	-43.85	20230306	20000	2.75	20230922	36600	-43.85	20230306	20000	2.75	20230922	2.13	Y	089980	500	79 억		422914	N	N	5793	N	00	N
30	20230922	120633	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20550	50	2	0.24	951418600	46555	59.89	20300	20850	20000	26650	14350	20500	20436.43	2.65	0	13858	21566	21032	20766	20232	19966	20900	20100	80	6150	500	14760	50	1	15989037	3286	44.29	1.73	12	0.29	464.00	11845.00	36600	20230306	-43.85	20000	20230922	2.75	36600	-43.85	20230306	20000	2.75	20230922	36600	-43.85	20230306	20000	2.75	20230922	2.13	Y	089980	500	79 억		422914	N	N	5793	N	00	N
31	20230922	110629	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20800	300	2	1.46	758903700	37228	47.89	20300	20850	20000	26650	14350	20500	20385.26	2.65	0	14240	21566	21032	20766	20232	19966	20900	20100	80	6150	500	14760	50	1	15989037	3326	44.83	1.76	12	0.23	464.00	11845.00	36600	20230306	-43.17	20000	20230922	4.00	36600	-43.17	20230306	20000	4.00	20230922	36600	-43.17	20230306	20000	4.00	20230922	2.13	Y	089980	500	79 억		422914	N	N	5793	N	00	N
32	20230922	100631	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20400	-100	5	-0.49	611940750	30102	38.72	20300	20750	20000	26650	14350	20500	20328.85	2.65	0	11787	21566	21032	20766	20232	19966	20900	20100	80	6150	500	14760	50	1	15989037	3262	43.97	1.72	12	0.19	464.00	11845.00	36600	20230306	-44.26	20000	20230922	2.00	36600	-44.26	20230306	20000	2.00	20230922	36600	-44.26	20230306	20000	2.00	20230922	2.13	Y	089980	500	79 억		422914	N	N	5793	N	00	N
33	20230922	090626	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20000	-500	5	-2.44	176699950	8762	11.27	20300	20450	20000	26650	14350	20500	20166.24	2.65	0	608	21566	21032	20766	20232	19966	20900	20100	80	6150	500	14760	50	1	15989037	3198	43.10	1.69	12	0.05	464.00	11845.00	36600	20230306	-45.36	20000	20230922	0.00	36600	-45.36	20230306	20000	0.00	20230922	36600	-45.36	20230306	20000	0.00	20230922	2.13	Y	089980	500	79 억		422914	N	N	5793	N	00	N
34	20230921	160632	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20500	-800	5	-3.76	1590817500	76692	87.03	21150	21300	20500	27650	14950	21300	20743.02	2.59	0	7779	22400	21850	21450	20900	20500	21650	20700	80	6350	500	15330	50	1	15989037	3278	44.18	1.73	12	0.48	464.00	11845.00	36600	20230306	-43.99	20500	20230921	0.00	36600	-43.99	20230306	20500	0.00	20230921	36600	-43.99	20230306	20500	0.00	20230921	2.12	Y	089980	500	79 억		413656	N	N	5793	N	00	N
35	20230921	150623	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20550	-750	5	-3.52	1456389750	70143	79.60	21150	21300	20500	27650	14950	21300	20763.15	2.59	0	7098	22400	21850	21450	20900	20500	21650	20700	80	6350	500	15330	50	1	15989037	3286	44.29	1.73	12	0.44	464.00	11845.00	36600	20230306	-43.85	20500	20230921	0.24	36600	-43.85	20230306	20500	0.24	20230921	36600	-43.85	20230306	20500	0.24	20230921	2.12	Y	089980	500	79 억		413656	N	N	8252	N	00	N
36	20230921	140630	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20600	-700	5	-3.29	1274583750	61290	69.55	21150	21300	20550	27650	14950	21300	20795.95	2.59	0	5762	22400	21850	21450	20900	20500	21650	20700	80	6350	500	15330	50	1	15989037	3294	44.40	1.74	12	0.38	464.00	11845.00	36600	20230306	-43.72	20550	20230921	0.24	36600	-43.72	20230306	20550	0.24	20230921	36600	-43.72	20230306	20550	0.24	20230921	2.12	Y	089980	500	79 억		413656	N	N	8252	N	00	N
37	20230921	130623	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20650	-650	5	-3.05	1037936200	49801	56.52	21150	21300	20550	27650	14950	21300	20841.67	2.59	0	3121	22400	21850	21450	20900	20500	21650	20700	80	6350	500	15330	50	1	15989037	3302	44.50	1.74	12	0.31	464.00	11845.00	36600	20230306	-43.58	20550	20230921	0.49	36600	-43.58	20230306	20550	0.49	20230921	36600	-43.58	20230306	20550	0.49	20230921	2.12	Y	089980	500	79 억		413656	N	N	8252	N	00	N
38	20230921	120618	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20700	-600	5	-2.82	787113150	37654	42.73	21150	21300	20700	27650	14950	21300	20903.84	2.59	0	2430	22400	21850	21450	20900	20500	21650	20700	80	6350	500	15330	50	1	15989037	3310	44.61	1.75	12	0.24	464.00	11845.00	36600	20230306	-43.44	20700	20230921	0.00	36600	-43.44	20230306	20700	0.00	20230921	36600	-43.44	20230306	20700	0.00	20230921	2.12	Y	089980	500	79 억		413656	N	N	8252	N	00	N
39	20230921	110633	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20900	-400	5	-1.88	642180250	30677	34.81	21150	21300	20750	27650	14950	21300	20933.61	2.59	0	3393	22400	21850	21450	20900	20500	21650	20700	80	6350	500	15330	50	1	15989037	3342	45.04	1.76	12	0.19	464.00	11845.00	36600	20230306	-42.90	20750	20230921	0.72	36600	-42.90	20230306	20750	0.72	20230921	36600	-42.90	20230306	20750	0.72	20230921	2.12	Y	089980	500	79 억		413656	N	N	8252	N	00	N
40	20230921	100622	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20850	-450	5	-2.11	446841550	21294	24.17	21150	21300	20800	27650	14950	21300	20984.39	2.59	0	2041	22400	21850	21450	20900	20500	21650	20700	80	6350	500	15330	50	1	15989037	3334	44.94	1.76	12	0.13	464.00	11845.00	36600	20230306	-43.03	20800	20230921	0.24	36600	-43.03	20230306	20800	0.24	20230921	36600	-43.03	20230306	20800	0.24	20230921	2.12	Y	089980	500	79 억		413656	N	N	8252	N	00	N
41	20230921	090629	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	20900	-400	5	-1.88	72041800	3421	3.88	21150	21300	20900	27650	14950	21300	21058.70	2.59	0	-175	22400	21850	21450	20900	20500	21650	20700	80	6350	500	15330	50	1	15989037	3342	45.04	1.76	12	0.02	464.00	11845.00	36600	20230306	-42.90	20900	20230921	0.00	36600	-42.90	20230306	20900	0.00	20230921	36600	-42.90	20230306	20900	0.00	20230921	2.12	Y	089980	500	79 억		413656	N	N	8252	N	00	N
42	20230920	160629	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21300	-450	5	-2.07	1874150500	87947	160.03	21650	22000	21050	28250	15250	21750	21310.01	2.52	0	12561	22416	22082	21866	21532	21316	21975	21425	80	6500	500	15660	50	1	15989037	3406	45.91	1.80	12	0.55	464.00	11845.00	36600	20230306	-41.80	21050	20230920	1.19	36600	-41.80	20230306	21050	1.19	20230920	36600	-41.80	20230306	21050	1.19	20230920	2.09	Y	089980	500	79 억		402790	N	N	8252	N	00	N
43	20230920	150613	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21200	-550	5	-2.53	1799752600	84445	153.66	21650	22000	21050	28250	15250	21750	21312.72	2.52	0	11370	22416	22082	21866	21532	21316	21975	21425	80	6500	500	15660	50	1	15989037	3390	45.69	1.79	12	0.53	464.00	11845.00	36600	20230306	-42.08	21050	20230920	0.71	36600	-42.08	20230306	21050	0.71	20230920	36600	-42.08	20230306	21050	0.71	20230920	2.09	Y	089980	500	79 억		402790	N	N	7540	N	00	N
44	20230920	140621	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21150	-600	5	-2.76	1352824500	63305	115.19	21650	22000	21150	28250	15250	21750	21369.95	2.52	0	3551	22416	22082	21866	21532	21316	21975	21425	80	6500	500	15660	50	1	15989037	3382	45.58	1.79	12	0.40	464.00	11845.00	36600	20230306	-42.21	21150	20230920	0.00	36600	-42.21	20230306	21150	0.00	20230920	36600	-42.21	20230306	21150	0.00	20230920	2.09	Y	089980	500	79 억		402790	N	N	7540	N	00	N
45	20230920	130616	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21300	-450	5	-2.07	1127460100	52674	95.85	21650	22000	21150	28250	15250	21750	21404.49	2.52	0	4663	22416	22082	21866	21532	21316	21975	21425	80	6500	500	15660	50	1	15989037	3406	45.91	1.80	12	0.33	464.00	11845.00	36600	20230306	-41.80	21150	20230920	0.71	36600	-41.80	20230306	21150	0.71	20230920	36600	-41.80	20230306	21150	0.71	20230920	2.09	Y	089980	500	79 억		402790	N	N	7540	N	00	N
46	20230920	120615	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21250	-500	5	-2.30	924296400	43115	78.46	21650	22000	21150	28250	15250	21750	21437.93	2.52	0	707	22416	22082	21866	21532	21316	21975	21425	80	6500	500	15660	50	1	15989037	3398	45.80	1.79	12	0.27	464.00	11845.00	36600	20230306	-41.94	21150	20230920	0.47	36600	-41.94	20230306	21150	0.47	20230920	36600	-41.94	20230306	21150	0.47	20230920	2.09	Y	089980	500	79 억		402790	N	N	7540	N	00	N
47	20230920	110622	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21200	-550	5	-2.53	786484700	36621	66.64	21650	22000	21200	28250	15250	21750	21476.33	2.52	0	-624	22416	22082	21866	21532	21316	21975	21425	80	6500	500	15660	50	1	15989037	3390	45.69	1.79	12	0.23	464.00	11845.00	36600	20230306	-42.08	21200	20230920	0.00	36600	-42.08	20230306	21200	0.00	20230920	36600	-42.08	20230306	21200	0.00	20230920	2.09	Y	089980	500	79 억		402790	N	N	7540	N	00	N
48	20230920	100608	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21550	-200	5	-0.92	298053000	13736	24.99	21650	22000	21550	28250	15250	21750	21698.68	2.52	0	-2641	22416	22082	21866	21532	21316	21975	21425	80	6500	500	15660	50	1	15989037	3446	46.44	1.82	12	0.09	464.00	11845.00	36600	20230306	-41.12	21550	20230920	0.00	36600	-41.12	20230306	21550	0.00	20230920	36600	-41.12	20230306	21550	0.00	20230920	2.09	Y	089980	500	79 억		402790	N	N	7540	N	00	N
49	20230920	090618	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21850	100	2	0.46	61057000	2798	5.09	21650	22000	21650	28250	15250	21750	21821.66	2.52	0	918	22416	22082	21866	21532	21316	21975	21425	80	6500	500	15660	50	1	15989037	3494	47.09	1.84	12	0.02	464.00	11845.00	36600	20230306	-40.30	21650	20230920	0.92	36600	-40.30	20230306	21650	0.92	20230920	36600	-40.30	20230306	21650	0.92	20230920	2.09	Y	089980	500	79 억		402790	N	N	7540	N	00	N
50	20230919	160615	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21750	-200	5	-0.91	1198077650	54901	71.88	22100	22200	21650	28500	15400	21950	21822.50	2.60	0	-12598	22616	22282	22116	21782	21616	22200	21700	80	6550	500	15800	50	1	15989037	3478	46.88	1.84	12	0.34	464.00	11845.00	36600	20230306	-40.57	21650	20230919	0.46	36600	-40.57	20230306	21650	0.46	20230919	36600	-40.57	20230306	21650	0.46	20230919	2.13	Y	089980	500	79 억		415993	N	N	7540	N	00	N
51	20230919	150615	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21650	-300	5	-1.37	1127674700	51656	67.63	22100	22200	21650	28500	15400	21950	21830.46	2.60	0	-11738	22616	22282	22116	21782	21616	22200	21700	80	6550	500	15800	50	1	15989037	3462	46.66	1.83	12	0.32	464.00	11845.00	36600	20230306	-40.85	21650	20230919	0.00	36600	-40.85	20230306	21650	0.00	20230919	36600	-40.85	20230306	21650	0.00	20230919	2.13	Y	089980	500	79 억		415993	N	N	9112	N	00	N
52	20230919	140611	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21750	-200	5	-0.91	929682200	42527	55.68	22100	22200	21700	28500	15400	21950	21860.98	2.60	0	-8443	22616	22282	22116	21782	21616	22200	21700	80	6550	500	15800	50	1	15989037	3478	46.88	1.84	12	0.27	464.00	11845.00	36600	20230306	-40.57	21700	20230919	0.23	36600	-40.57	20230306	21700	0.23	20230919	36600	-40.57	20230306	21700	0.23	20230919	2.13	Y	089980	500	79 억		415993	N	N	9112	N	00	N
53	20230919	130603	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21750	-200	5	-0.91	813894700	37197	48.70	22100	22200	21700	28500	15400	21950	21880.65	2.60	0	-6705	22616	22282	22116	21782	21616	22200	21700	80	6550	500	15800	50	1	15989037	3478	46.88	1.84	12	0.23	464.00	11845.00	36600	20230306	-40.57	21700	20230919	0.23	36600	-40.57	20230306	21700	0.23	20230919	36600	-40.57	20230306	21700	0.23	20230919	2.13	Y	089980	500	79 억		415993	N	N	9112	N	00	N
54	20230919	120618	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21900	-50	5	-0.23	709684600	32421	42.45	22100	22200	21700	28500	15400	21950	21889.65	2.60	0	-6402	22616	22282	22116	21782	21616	22200	21700	80	6550	500	15800	50	1	15989037	3502	47.20	1.85	12	0.20	464.00	11845.00	36600	20230306	-40.16	21700	20230919	0.92	36600	-40.16	20230306	21700	0.92	20230919	36600	-40.16	20230306	21700	0.92	20230919	2.13	Y	089980	500	79 억		415993	N	N	9112	N	00	N
55	20230919	110620	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21850	-100	5	-0.46	566873300	25882	33.89	22100	22200	21700	28500	15400	21950	21902.21	2.60	0	-3948	22616	22282	22116	21782	21616	22200	21700	80	6550	500	15800	50	1	15989037	3494	47.09	1.84	12	0.16	464.00	11845.00	36600	20230306	-40.30	21700	20230919	0.69	36600	-40.30	20230306	21700	0.69	20230919	36600	-40.30	20230306	21700	0.69	20230919	2.13	Y	089980	500	79 억		415993	N	N	9112	N	00	N
56	20230919	100616	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	21900	-50	5	-0.23	315464650	14335	18.77	22100	22200	21850	28500	15400	21950	22006.62	2.60	0	-2726	22616	22282	22116	21782	21616	22200	21700	80	6550	500	15800	50	1	15989037	3502	47.20	1.85	12	0.09	464.00	11845.00	36600	20230306	-40.16	21850	20230919	0.23	36600	-40.16	20230306	21850	0.23	20230919	36600	-40.16	20230306	21850	0.23	20230919	2.13	Y	089980	500	79 억		415993	N	N	9112	N	00	N
57	20230919	090611	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22000	50	2	0.23	31330350	1423	1.86	22100	22100	21950	28500	15400	21950	22017.35	2.60	0	-343	22616	22282	22116	21782	21616	22200	21700	80	6550	500	15800	50	1	15989037	3518	47.41	1.86	12	0.01	464.00	11845.00	36600	20230306	-39.89	21850	20230913	0.69	36600	-39.89	20230306	21850	0.69	20230913	36600	-39.89	20230306	21850	0.69	20230913	2.13	Y	089980	500	79 억		415993	N	N	9112	N	00	N
58	20230918	160615	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21950	-650	5	-2.88	1672730200	75778	113.17	22350	22450	21950	29350	15850	22600	22074.24	2.76	0	-20882	23066	22832	22516	22282	21966	22950	22400	80	6750	500	16270	50	1	15989037	3510	47.31	1.85	12	0.47	464.00	11845.00	36600	20230306	-40.03	21850	20230913	0.46	36600	-40.03	20230306	21850	0.46	20230913	36600	-40.03	20230306	21850	0.46	20230913	2.13	Y	089980	500	79 억		441540	N	N	9112	N	00	N
59	20230918	150613	55	40.00	KSQ150		화학	N	N	N	Y	40	N	21950	-650	5	-2.88	1564964500	70874	105.85	22350	22450	21950	29350	15850	22600	22080.94	2.76	0	-19808	23066	22832	22516	22282	21966	22950	22400	80	6750	500	16270	50	1	15989037	3510	47.31	1.85	12	0.44	464.00	11845.00	36600	20230306	-40.03	21850	20230913	0.46	36600	-40.03	20230306	21850	0.46	20230913	36600	-40.03	20230306	21850	0.46	20230913	2.13	Y	089980	500	79 억		441540	N	N	4347	N	00	N
60	20230918	140628	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22000	-600	5	-2.65	1372841150	62144	92.81	22350	22450	21950	29350	15850	22600	22091.29	2.76	0	-16077	23066	22832	22516	22282	21966	22950	22400	80	6750	500	16270	50	1	15989037	3518	47.41	1.86	12	0.39	464.00	11845.00	36600	20230306	-39.89	21850	20230913	0.69	36600	-39.89	20230306	21850	0.69	20230913	36600	-39.89	20230306	21850	0.69	20230913	2.13	Y	089980	500	79 억		441540	N	N	4347	N	00	N
61	20230918	130612	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22050	-550	5	-2.43	1048125000	47374	70.75	22350	22450	21950	29350	15850	22600	22124.48	2.76	0	-13120	23066	22832	22516	22282	21966	22950	22400	80	6750	500	16270	50	1	15989037	3526	47.52	1.86	12	0.30	464.00	11845.00	36600	20230306	-39.75	21850	20230913	0.92	36600	-39.75	20230306	21850	0.92	20230913	36600	-39.75	20230306	21850	0.92	20230913	2.13	Y	089980	500	79 억		441540	N	N	4347	N	00	N
62	20230918	120614	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22050	-550	5	-2.43	933844800	42185	63.00	22350	22450	21950	29350	15850	22600	22136.89	2.76	0	-12256	23066	22832	22516	22282	21966	22950	22400	80	6750	500	16270	50	1	15989037	3526	47.52	1.86	12	0.26	464.00	11845.00	36600	20230306	-39.75	21850	20230913	0.92	36600	-39.75	20230306	21850	0.92	20230913	36600	-39.75	20230306	21850	0.92	20230913	2.13	Y	089980	500	79 억		441540	N	N	4347	N	00	N
63	20230918	110610	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22150	-450	5	-1.99	550206950	24781	37.01	22350	22450	22100	29350	15850	22600	22202.77	2.76	0	-7781	23066	22832	22516	22282	21966	22950	22400	80	6750	500	16270	50	1	15989037	3542	47.74	1.87	12	0.15	464.00	11845.00	36600	20230306	-39.48	21850	20230913	1.37	36600	-39.48	20230306	21850	1.37	20230913	36600	-39.48	20230306	21850	1.37	20230913	2.13	Y	089980	500	79 억		441540	N	N	4347	N	00	N
64	20230918	100606	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22250	-350	5	-1.55	317738300	14289	21.34	22350	22450	22100	29350	15850	22600	22236.57	2.76	0	-2331	23066	22832	22516	22282	21966	22950	22400	80	6750	500	16270	50	1	15989037	3558	47.95	1.88	12	0.09	464.00	11845.00	36600	20230306	-39.21	21850	20230913	1.83	36600	-39.21	20230306	21850	1.83	20230913	36600	-39.21	20230306	21850	1.83	20230913	2.13	Y	089980	500	79 억		441540	N	N	4347	N	00	N
65	20230918	090604	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22350	-250	5	-1.11	57697900	2588	3.87	22350	22400	22200	29350	15850	22600	22294.40	2.76	0	139	23066	22832	22516	22282	21966	22950	22400	80	6750	500	16270	50	1	15989037	3574	48.17	1.89	12	0.02	464.00	11845.00	36600	20230306	-38.93	21850	20230913	2.29	36600	-38.93	20230306	21850	2.29	20230913	36600	-38.93	20230306	21850	2.29	20230913	2.13	Y	089980	500	79 억		441540	N	N	4347	N	00	N
66	20230915	160611	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22600	450	2	2.03	1505043700	66682	73.38	22250	22750	22200	28750	15550	22150	22570.42	2.69	0	12114	22683	22416	22183	21916	21683	22550	22050	80	6600	500	15940	50	1	15989037	3614	48.71	1.91	12	0.42	464.00	11845.00	36600	20230306	-38.25	21850	20230913	3.43	36600	-38.25	20230306	21850	3.43	20230913	36600	-38.25	20230306	21850	3.43	20230913	2.11	Y	089980	500	79 억		429527	N	N	4347	N	00	N
67	20230915	150610	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22600	450	2	2.03	1381602450	61223	67.37	22250	22750	22200	28750	15550	22150	22566.72	2.69	0	11707	22683	22416	22183	21916	21683	22550	22050	80	6600	500	15940	50	1	15989037	3614	48.71	1.91	12	0.38	464.00	11845.00	36600	20230306	-38.25	21850	20230913	3.43	36600	-38.25	20230306	21850	3.43	20230913	36600	-38.25	20230306	21850	3.43	20230913	2.11	Y	089980	500	79 억		429527	N	N	6546	N	00	N
68	20230915	140609	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22600	450	2	2.03	1298790400	57557	63.34	22250	22750	22200	28750	15550	22150	22565.29	2.69	0	11631	22683	22416	22183	21916	21683	22550	22050	80	6600	500	15940	50	1	15989037	3614	48.71	1.91	12	0.36	464.00	11845.00	36600	20230306	-38.25	21850	20230913	3.43	36600	-38.25	20230306	21850	3.43	20230913	36600	-38.25	20230306	21850	3.43	20230913	2.11	Y	089980	500	79 억		429527	N	N	6546	N	00	N
69	20230915	130607	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22650	500	2	2.26	1131387550	50159	55.19	22250	22750	22200	28750	15550	22150	22556.02	2.69	0	8897	22683	22416	22183	21916	21683	22550	22050	80	6600	500	15940	50	1	15989037	3622	48.81	1.91	12	0.31	464.00	11845.00	36600	20230306	-38.11	21850	20230913	3.66	36600	-38.11	20230306	21850	3.66	20230913	36600	-38.11	20230306	21850	3.66	20230913	2.11	Y	089980	500	79 억		429527	N	N	6546	N	00	N
70	20230915	120613	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22700	550	2	2.48	961223050	42657	46.94	22250	22750	22200	28750	15550	22150	22533.77	2.69	0	9404	22683	22416	22183	21916	21683	22550	22050	80	6600	500	15940	50	1	15989037	3630	48.92	1.92	12	0.27	464.00	11845.00	36600	20230306	-37.98	21850	20230913	3.89	36600	-37.98	20230306	21850	3.89	20230913	36600	-37.98	20230306	21850	3.89	20230913	2.11	Y	089980	500	79 억		429527	N	N	6546	N	00	N
71	20230915	110615	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22550	400	2	1.81	701794150	31197	34.33	22250	22700	22200	28750	15550	22150	22495.57	2.69	0	6336	22683	22416	22183	21916	21683	22550	22050	80	6600	500	15940	50	1	15989037	3606	48.60	1.90	12	0.20	464.00	11845.00	36600	20230306	-38.39	21850	20230913	3.20	36600	-38.39	20230306	21850	3.20	20230913	36600	-38.39	20230306	21850	3.20	20230913	2.11	Y	089980	500	79 억		429527	N	N	6546	N	00	N
72	20230915	100612	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22500	350	2	1.58	532281050	23675	26.05	22250	22700	22200	28750	15550	22150	22482.83	2.69	0	6364	22683	22416	22183	21916	21683	22550	22050	80	6600	500	15940	50	1	15989037	3598	48.49	1.90	12	0.15	464.00	11845.00	36600	20230306	-38.52	21850	20230913	2.97	36600	-38.52	20230306	21850	2.97	20230913	36600	-38.52	20230306	21850	2.97	20230913	2.11	Y	089980	500	79 억		429527	N	N	6546	N	00	N
73	20230915	090603	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22550	400	2	1.81	102766350	4604	5.07	22250	22550	22200	28750	15550	22150	22321.10	2.69	0	1868	22683	22416	22183	21916	21683	22550	22050	80	6600	500	15940	50	1	15989037	3606	48.60	1.90	12	0.03	464.00	11845.00	36600	20230306	-38.39	21850	20230913	3.20	36600	-38.39	20230306	21850	3.20	20230913	36600	-38.39	20230306	21850	3.20	20230913	2.11	Y	089980	500	79 억		429527	N	N	6546	N	00	N
74	20230914	160610	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22150	150	2	0.68	2014433950	90633	75.74	21950	22450	21950	28600	15400	22000	22226.28	2.55	0	16938	23500	22750	22300	21550	21100	22525	21325	80	6600	500	15840	50	1	15989037	3542	47.74	1.87	12	0.57	464.00	11845.00	36600	20230306	-39.48	21850	20230913	1.37	36600	-39.48	20230306	21850	1.37	20230913	36600	-39.48	20230306	21850	1.37	20230913	2.14	Y	089980	500	79 억		407030	N	N	6546	N	00	N
75	20230914	150557	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22100	100	2	0.45	1722905850	77468	64.73	21950	22450	21950	28600	15400	22000	22240.23	2.55	0	19082	23500	22750	22300	21550	21100	22525	21325	80	6600	500	15840	50	1	15989037	3534	47.63	1.87	12	0.48	464.00	11845.00	36600	20230306	-39.62	21850	20230913	1.14	36600	-39.62	20230306	21850	1.14	20230913	36600	-39.62	20230306	21850	1.14	20230913	2.14	Y	089980	500	79 억		407030	N	N	7425	N	00	N
76	20230914	140605	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22300	300	2	1.36	1487550200	66849	55.86	21950	22450	21950	28600	15400	22000	22252.40	2.55	0	15935	23500	22750	22300	21550	21100	22525	21325	80	6600	500	15840	50	1	15989037	3566	48.06	1.88	12	0.42	464.00	11845.00	36600	20230306	-39.07	21850	20230913	2.06	36600	-39.07	20230306	21850	2.06	20230913	36600	-39.07	20230306	21850	2.06	20230913	2.14	Y	089980	500	79 억		407030	N	N	7425	N	00	N
77	20230914	130553	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22300	300	2	1.36	1268333600	56981	47.62	21950	22450	21950	28600	15400	22000	22258.89	2.55	0	12543	23500	22750	22300	21550	21100	22525	21325	80	6600	500	15840	50	1	15989037	3566	48.06	1.88	12	0.36	464.00	11845.00	36600	20230306	-39.07	21850	20230913	2.06	36600	-39.07	20230306	21850	2.06	20230913	36600	-39.07	20230306	21850	2.06	20230913	2.14	Y	089980	500	79 억		407030	N	N	7425	N	00	N
78	20230914	120603	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22250	250	2	1.14	973937050	43741	36.55	21950	22450	21950	28600	15400	22000	22266.00	2.55	0	6668	23500	22750	22300	21550	21100	22525	21325	80	6600	500	15840	50	1	15989037	3558	47.95	1.88	12	0.27	464.00	11845.00	36600	20230306	-39.21	21850	20230913	1.83	36600	-39.21	20230306	21850	1.83	20230913	36600	-39.21	20230306	21850	1.83	20230913	2.14	Y	089980	500	79 억		407030	N	N	7425	N	00	N
79	20230914	110558	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22150	150	2	0.68	732334750	32866	27.46	21950	22450	21950	28600	15400	22000	22282.45	2.55	0	779	23500	22750	22300	21550	21100	22525	21325	80	6600	500	15840	50	1	15989037	3542	47.74	1.87	12	0.21	464.00	11845.00	36600	20230306	-39.48	21850	20230913	1.37	36600	-39.48	20230306	21850	1.37	20230913	36600	-39.48	20230306	21850	1.37	20230913	2.14	Y	089980	500	79 억		407030	N	N	7425	N	00	N
80	20230914	100553	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22300	300	2	1.36	476523400	21366	17.85	21950	22450	21950	28600	15400	22000	22302.90	2.55	0	2068	23500	22750	22300	21550	21100	22525	21325	80	6600	500	15840	50	1	15989037	3566	48.06	1.88	12	0.13	464.00	11845.00	36600	20230306	-39.07	21850	20230913	2.06	36600	-39.07	20230306	21850	2.06	20230913	36600	-39.07	20230306	21850	2.06	20230913	2.14	Y	089980	500	79 억		407030	N	N	7425	N	00	N
81	20230914	090605	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22200	200	2	0.91	90084050	4079	3.41	21950	22250	21950	28600	15400	22000	22084.86	2.55	0	916	23500	22750	22300	21550	21100	22525	21325	80	6600	500	15840	50	1	15989037	3550	47.84	1.87	12	0.03	464.00	11845.00	36600	20230306	-39.34	21850	20230913	1.60	36600	-39.34	20230306	21850	1.60	20230913	36600	-39.34	20230306	21850	1.60	20230913	2.14	Y	089980	500	79 억		407030	N	N	7425	N	00	N
82	20230913	160606	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22000	-900	5	-3.93	2647052650	119259	128.66	22900	23050	21850	29750	16050	22900	22196.39	2.70	0	-24942	23500	23200	22850	22550	22200	23025	22375	80	6850	500	16480	50	1	15989037	3518	47.41	1.86	12	0.75	464.00	11845.00	36600	20230306	-39.89	21850	20230913	0.69	36600	-39.89	20230306	21850	0.69	20230913	36600	-39.89	20230306	21850	0.69	20230913	2.10	Y	089980	500	79 억		432032	N	N	7425	N	00	N
83	20230913	150601	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22100	-800	5	-3.49	2513293150	113183	122.10	22900	23050	21850	29750	16050	22900	22205.57	2.70	0	-25908	23500	23200	22850	22550	22200	23025	22375	80	6850	500	16480	50	1	15989037	3534	47.63	1.87	12	0.71	464.00	11845.00	36600	20230306	-39.62	21850	20230913	1.14	36600	-39.62	20230306	21850	1.14	20230913	36600	-39.62	20230306	21850	1.14	20230913	2.10	Y	089980	500	79 억		432032	N	N	3358	N	00	N
84	20230913	140605	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22000	-900	5	-3.93	2274406050	102321	110.38	22900	23050	21850	29750	16050	22900	22228.15	2.70	0	-25186	23500	23200	22850	22550	22200	23025	22375	80	6850	500	16480	50	1	15989037	3518	47.41	1.86	12	0.64	464.00	11845.00	36600	20230306	-39.89	21850	20230913	0.69	36600	-39.89	20230306	21850	0.69	20230913	36600	-39.89	20230306	21850	0.69	20230913	2.10	Y	089980	500	79 억		432032	N	N	3358	N	00	N
85	20230913	130549	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22050	-850	5	-3.71	1830396750	82088	88.56	22900	23050	21850	29750	16050	22900	22297.98	2.70	0	-22687	23500	23200	22850	22550	22200	23025	22375	80	6850	500	16480	50	1	15989037	3526	47.52	1.86	12	0.51	464.00	11845.00	36600	20230306	-39.75	21850	20230913	0.92	36600	-39.75	20230306	21850	0.92	20230913	36600	-39.75	20230306	21850	0.92	20230913	2.10	Y	089980	500	79 억		432032	N	N	3358	N	00	N
86	20230913	120604	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22100	-800	5	-3.49	1517659350	67934	73.29	22900	23050	21850	29750	16050	22900	22340.20	2.70	0	-13637	23500	23200	22850	22550	22200	23025	22375	80	6850	500	16480	50	1	15989037	3534	47.63	1.87	12	0.42	464.00	11845.00	36600	20230306	-39.62	21850	20230913	1.14	36600	-39.62	20230306	21850	1.14	20230913	36600	-39.62	20230306	21850	1.14	20230913	2.10	Y	089980	500	79 억		432032	N	N	3358	N	00	N
87	20230913	110603	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22050	-850	5	-3.71	1357550350	60685	65.47	22900	23050	21850	29750	16050	22900	22370.44	2.70	0	-11459	23500	23200	22850	22550	22200	23025	22375	80	6850	500	16480	50	1	15989037	3526	47.52	1.86	12	0.38	464.00	11845.00	36600	20230306	-39.75	21850	20230913	0.92	36600	-39.75	20230306	21850	0.92	20230913	36600	-39.75	20230306	21850	0.92	20230913	2.10	Y	089980	500	79 억		432032	N	N	3358	N	00	N
88	20230913	100554	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22650	-250	5	-1.09	324675950	14242	15.36	22900	23050	22650	29750	16050	22900	22797.08	2.70	0	-4149	23500	23200	22850	22550	22200	23025	22375	80	6850	500	16480	50	1	15989037	3622	48.81	1.91	12	0.09	464.00	11845.00	36600	20230306	-38.11	22450	20230908	0.89	36600	-38.11	20230306	22450	0.89	20230908	36600	-38.11	20230306	22450	0.89	20230908	2.10	Y	089980	500	79 억		432032	N	N	3358	N	00	N
89	20230913	090552	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22900	0	3	0.00	72479200	3162	3.41	22900	23050	22800	29750	16050	22900	22921.95	2.70	0	-1064	23500	23200	22850	22550	22200	23025	22375	80	6850	500	16480	50	1	15989037	3661	49.35	1.93	12	0.02	464.00	11845.00	36600	20230306	-37.43	22450	20230908	2.00	36600	-37.43	20230306	22450	2.00	20230908	36600	-37.43	20230306	22450	2.00	20230908	2.10	Y	089980	500	79 억		432032	N	N	3358	N	00	N
90	20230912	160547	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22900	50	2	0.22	2117085350	92620	102.59	23000	23150	22500	29700	16000	22850	22857.73	2.69	0	2273	24050	23450	23100	22500	22150	23275	22325	80	6850	500	16450	50	1	15989037	3661	49.35	1.93	12	0.58	464.00	11845.00	36600	20230306	-37.43	22450	20230908	2.00	36600	-37.43	20230306	22450	2.00	20230908	36600	-37.43	20230306	22450	2.00	20230908	2.09	Y	089980	500	79 억		429892	N	N	3358	N	00	N
91	20230912	150556	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22800	-50	5	-0.22	1985299450	86843	96.19	23000	23150	22500	29700	16000	22850	22860.79	2.69	0	2868	24050	23450	23100	22500	22150	23275	22325	80	6850	500	16450	50	1	15989037	3646	49.14	1.92	12	0.54	464.00	11845.00	36600	20230306	-37.70	22450	20230908	1.56	36600	-37.70	20230306	22450	1.56	20230908	36600	-37.70	20230306	22450	1.56	20230908	2.09	Y	089980	500	79 억		429892	N	N	6704	N	00	N
92	20230912	140555	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22800	-50	5	-0.22	1738522400	76035	84.22	23000	23150	22500	29700	16000	22850	22864.77	2.69	0	5043	24050	23450	23100	22500	22150	23275	22325	80	6850	500	16450	50	1	15989037	3646	49.14	1.92	12	0.48	464.00	11845.00	36600	20230306	-37.70	22450	20230908	1.56	36600	-37.70	20230306	22450	1.56	20230908	36600	-37.70	20230306	22450	1.56	20230908	2.09	Y	089980	500	79 억		429892	N	N	6704	N	00	N
93	20230912	130548	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22850	0	3	0.00	1547087150	67670	74.95	23000	23150	22500	29700	16000	22850	22862.24	2.69	0	6799	24050	23450	23100	22500	22150	23275	22325	80	6850	500	16450	50	1	15989037	3653	49.25	1.93	12	0.42	464.00	11845.00	36600	20230306	-37.57	22450	20230908	1.78	36600	-37.57	20230306	22450	1.78	20230908	36600	-37.57	20230306	22450	1.78	20230908	2.09	Y	089980	500	79 억		429892	N	N	6704	N	00	N
94	20230912	120544	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22950	100	2	0.44	1273169100	55681	61.67	23000	23150	22500	29700	16000	22850	22865.42	2.69	0	5823	24050	23450	23100	22500	22150	23275	22325	80	6850	500	16450	50	1	15989037	3669	49.46	1.94	12	0.35	464.00	11845.00	36600	20230306	-37.30	22450	20230908	2.23	36600	-37.30	20230306	22450	2.23	20230908	36600	-37.30	20230306	22450	2.23	20230908	2.09	Y	089980	500	79 억		429892	N	N	6704	N	00	N
95	20230912	110551	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22700	-150	5	-0.66	916200000	40051	44.36	23000	23150	22500	29700	16000	22850	22875.85	2.69	0	1419	24050	23450	23100	22500	22150	23275	22325	80	6850	500	16450	50	1	15989037	3630	48.92	1.92	12	0.25	464.00	11845.00	36600	20230306	-37.98	22450	20230908	1.11	36600	-37.98	20230306	22450	1.11	20230908	36600	-37.98	20230306	22450	1.11	20230908	2.09	Y	089980	500	79 억		429892	N	N	6704	N	00	N
96	20230912	100548	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22800	-50	5	-0.22	564925050	24555	27.20	23000	23150	22800	29700	16000	22850	23006.70	2.69	0	7617	24050	23450	23100	22500	22150	23275	22325	80	6850	500	16450	50	1	15989037	3646	49.14	1.92	12	0.15	464.00	11845.00	36600	20230306	-37.70	22450	20230908	1.56	36600	-37.70	20230306	22450	1.56	20230908	36600	-37.70	20230306	22450	1.56	20230908	2.09	Y	089980	500	79 억		429892	N	N	6704	N	00	N
97	20230912	090559	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23000	150	2	0.66	90905800	3946	4.37	23000	23150	22900	29700	16000	22850	23038.84	2.69	0	1610	24050	23450	23100	22500	22150	23275	22325	80	6850	500	16450	50	1	15989037	3677	49.57	1.94	12	0.02	464.00	11845.00	36600	20230306	-37.16	22450	20230908	2.45	36600	-37.16	20230306	22450	2.45	20230908	36600	-37.16	20230306	22450	2.45	20230908	2.09	Y	089980	500	79 억		429892	N	N	6704	N	00	N
98	20230911	160545	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22850	0	3	0.00	2072504150	89526	149.95	23300	23700	22750	29700	16000	22850	23149.85	2.70	0	-1738	23383	23116	22783	22516	22183	23250	22650	80	6850	500	16450	50	1	15989037	3653	49.25	1.93	12	0.56	464.00	11845.00	36600	20230306	-37.57	22450	20230908	1.78	36600	-37.57	20230306	22450	1.78	20230908	36600	-37.57	20230306	22450	1.78	20230908	2.05	Y	089980	500	79 억		431613	N	N	6704	N	00	N
99	20230911	150553	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22900	50	2	0.22	2005735400	86607	145.06	23300	23700	22750	29700	16000	22850	23159.04	2.70	0	-2184	23383	23116	22783	22516	22183	23250	22650	80	6850	500	16450	50	1	15989037	3661	49.35	1.93	12	0.54	464.00	11845.00	36600	20230306	-37.43	22450	20230908	2.00	36600	-37.43	20230306	22450	2.00	20230908	36600	-37.43	20230306	22450	2.00	20230908	2.05	Y	089980	500	79 억		431613	N	N	4747	N	00	N
100	20230911	140559	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22950	100	2	0.44	1873195750	80822	135.37	23300	23700	22750	29700	16000	22850	23176.81	2.70	0	-1062	23383	23116	22783	22516	22183	23250	22650	80	6850	500	16450	50	1	15989037	3669	49.46	1.94	12	0.51	464.00	11845.00	36600	20230306	-37.30	22450	20230908	2.23	36600	-37.30	20230306	22450	2.23	20230908	36600	-37.30	20230306	22450	2.23	20230908	2.05	Y	089980	500	79 억		431613	N	N	4747	N	00	N
101	20230911	130537	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22850	0	3	0.00	1724024500	74307	124.46	23300	23700	22750	29700	16000	22850	23201.37	2.70	0	-74	23383	23116	22783	22516	22183	23250	22650	80	6850	500	16450	50	1	15989037	3653	49.25	1.93	12	0.46	464.00	11845.00	36600	20230306	-37.57	22450	20230908	1.78	36600	-37.57	20230306	22450	1.78	20230908	36600	-37.57	20230306	22450	1.78	20230908	2.05	Y	089980	500	79 억		431613	N	N	4747	N	00	N
102	20230911	120546	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22900	50	2	0.22	1455484200	62566	104.79	23300	23700	22850	29700	16000	22850	23263.18	2.70	0	1929	23383	23116	22783	22516	22183	23250	22650	80	6850	500	16450	50	1	15989037	3661	49.35	1.93	12	0.39	464.00	11845.00	36600	20230306	-37.43	22450	20230908	2.00	36600	-37.43	20230306	22450	2.00	20230908	36600	-37.43	20230306	22450	2.00	20230908	2.05	Y	089980	500	79 억		431613	N	N	4747	N	00	N
103	20230911	110535	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22900	50	2	0.22	1344745400	57733	96.70	23300	23700	22850	29700	16000	22850	23292.49	2.70	0	2476	23383	23116	22783	22516	22183	23250	22650	80	6850	500	16450	50	1	15989037	3661	49.35	1.93	12	0.36	464.00	11845.00	36600	20230306	-37.43	22450	20230908	2.00	36600	-37.43	20230306	22450	2.00	20230908	36600	-37.43	20230306	22450	2.00	20230908	2.05	Y	089980	500	79 억		431613	N	N	4747	N	00	N
104	20230911	100538	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23100	250	2	1.09	973513100	41592	69.66	23300	23700	23050	29700	16000	22850	23406.26	2.70	0	3001	23383	23116	22783	22516	22183	23250	22650	80	6850	500	16450	50	1	15989037	3693	49.78	1.95	12	0.26	464.00	11845.00	36600	20230306	-36.89	22450	20230908	2.90	36600	-36.89	20230306	22450	2.90	20230908	36600	-36.89	20230306	22450	2.90	20230908	2.05	Y	089980	500	79 억		431613	N	N	4747	N	00	N
105	20230911	090537	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23500	650	2	2.84	328917400	13986	23.43	23300	23700	23250	29700	16000	22850	23517.62	2.70	0	4854	23383	23116	22783	22516	22183	23250	22650	80	6850	500	16450	50	1	15989037	3757	50.65	1.98	12	0.09	464.00	11845.00	36600	20230306	-35.79	22450	20230908	4.68	36600	-35.79	20230306	22450	4.68	20230908	36600	-35.79	20230306	22450	4.68	20230908	2.05	Y	089980	500	79 억		431613	N	N	4747	N	00	N
106	20230908	160547	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22850	200	2	0.88	1344066200	59255	42.32	22700	23050	22450	29400	15900	22650	22682.67	2.85	0	-8494	23683	23166	22833	22316	21983	23000	22150	80	6750	500	16300	50	1	15989037	3653	49.25	1.93	12	0.37	464.00	11845.00	36600	20230306	-37.57	22450	20230908	1.78	36600	-37.57	20230306	22450	1.78	20230908	36600	-37.57	20230306	22450	1.78	20230908	2.03	Y	089980	500	79 억		456124	N	N	4747	N	00	N
107	20230908	150548	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22850	200	2	0.88	1275344250	56247	40.17	22700	23050	22450	29400	15900	22650	22674.00	2.85	0	-8413	23683	23166	22833	22316	21983	23000	22150	80	6750	500	16300	50	1	15989037	3653	49.25	1.93	12	0.35	464.00	11845.00	36600	20230306	-37.57	22450	20230908	1.78	36600	-37.57	20230306	22450	1.78	20230908	36600	-37.57	20230306	22450	1.78	20230908	2.03	Y	089980	500	79 억		456124	N	N	5153	N	00	N
108	20230908	140546	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22750	100	2	0.44	1162397750	51287	36.63	22700	23050	22450	29400	15900	22650	22664.57	2.85	0	-7664	23683	23166	22833	22316	21983	23000	22150	80	6750	500	16300	50	1	15989037	3638	49.03	1.92	12	0.32	464.00	11845.00	36600	20230306	-37.84	22450	20230908	1.34	36600	-37.84	20230306	22450	1.34	20230908	36600	-37.84	20230306	22450	1.34	20230908	2.03	Y	089980	500	79 억		456124	N	N	5153	N	00	N
109	20230908	130551	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22700	50	2	0.22	1042917000	46019	32.87	22700	23050	22450	29400	15900	22650	22662.75	2.85	0	-8151	23683	23166	22833	22316	21983	23000	22150	80	6750	500	16300	50	1	15989037	3630	48.92	1.92	12	0.29	464.00	11845.00	36600	20230306	-37.98	22450	20230908	1.11	36600	-37.98	20230306	22450	1.11	20230908	36600	-37.98	20230306	22450	1.11	20230908	2.03	Y	089980	500	79 억		456124	N	N	5153	N	00	N
110	20230908	120559	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22800	150	2	0.66	798195950	35324	25.23	22700	22900	22450	29400	15900	22650	22596.42	2.85	0	-7596	23683	23166	22833	22316	21983	23000	22150	80	6750	500	16300	50	1	15989037	3646	49.14	1.92	12	0.22	464.00	11845.00	36600	20230306	-37.70	22450	20230908	1.56	36600	-37.70	20230306	22450	1.56	20230908	36600	-37.70	20230306	22450	1.56	20230908	2.03	Y	089980	500	79 억		456124	N	N	5153	N	00	N
111	20230908	110553	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22450	-200	5	-0.88	561213650	24853	17.75	22700	22700	22450	29400	15900	22650	22581.32	2.85	0	-7676	23683	23166	22833	22316	21983	23000	22150	80	6750	500	16300	50	1	15989037	3590	48.38	1.90	12	0.16	464.00	11845.00	36600	20230306	-38.66	22450	20230908	0.00	36600	-38.66	20230306	22450	0.00	20230908	36600	-38.66	20230306	22450	0.00	20230908	2.03	Y	089980	500	79 억		456124	N	N	5153	N	00	N
112	20230908	100548	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22600	-50	5	-0.22	365277650	16157	11.54	22700	22700	22450	29400	15900	22650	22608.01	2.85	0	-4424	23683	23166	22833	22316	21983	23000	22150	80	6750	500	16300	50	1	15989037	3614	48.71	1.91	12	0.10	464.00	11845.00	36600	20230306	-38.25	22450	20230908	0.67	36600	-38.25	20230306	22450	0.67	20230908	36600	-38.25	20230306	22450	0.67	20230908	2.03	Y	089980	500	79 억		456124	N	N	5153	N	00	N
113	20230908	090551	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22550	-100	5	-0.44	42956550	1906	1.36	22700	22700	22450	29400	15900	22650	22537.54	2.85	0	-623	23683	23166	22833	22316	21983	23000	22150	80	6750	500	16300	50	1	15989037	3606	48.60	1.90	12	0.01	464.00	11845.00	36600	20230306	-38.39	22450	20230908	0.45	36600	-38.39	20230306	22450	0.45	20230908	36600	-38.39	20230306	22450	0.45	20230908	2.03	Y	089980	500	79 억		456124	N	N	5153	N	00	N
114	20230907	160542	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22650	-600	5	-2.58	3176811550	139773	190.25	23250	23350	22500	30200	16300	23250	22728.41	2.95	0	-15102	24383	23816	23533	22966	22683	23675	22825	80	6950	500	16740	50	1	15989037	3622	48.81	1.91	12	0.87	464.00	11845.00	36600	20230306	-38.11	22500	20230907	0.67	36600	-38.11	20230306	22500	0.67	20230907	36600	-38.11	20230306	22500	0.67	20230907	2.03	Y	089980	500	79 억		471377	N	N	5153	N	00	N
115	20230907	150547	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22550	-700	5	-3.01	3031529250	133345	181.50	23250	23350	22500	30200	16300	23250	22734.48	2.95	0	-14602	24383	23816	23533	22966	22683	23675	22825	80	6950	500	16740	50	1	15989037	3606	48.60	1.90	12	0.83	464.00	11845.00	36600	20230306	-38.39	22500	20230907	0.22	36600	-38.39	20230306	22500	0.22	20230907	36600	-38.39	20230306	22500	0.22	20230907	2.03	Y	089980	500	79 억		471377	N	N	4275	N	00	N
116	20230907	140543	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22500	-750	5	-3.23	2674762750	117512	159.95	23250	23350	22500	30200	16300	23250	22761.61	2.95	0	-9307	24383	23816	23533	22966	22683	23675	22825	80	6950	500	16740	50	1	15989037	3598	48.49	1.90	12	0.73	464.00	11845.00	36600	20230306	-38.52	22500	20230907	0.00	36600	-38.52	20230306	22500	0.00	20230907	36600	-38.52	20230306	22500	0.00	20230907	2.03	Y	089980	500	79 억		471377	N	N	4275	N	00	N
117	20230907	130542	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22650	-600	5	-2.58	2179239750	95550	130.05	23250	23350	22500	30200	16300	23250	22807.32	2.95	0	-8741	24383	23816	23533	22966	22683	23675	22825	80	6950	500	16740	50	1	15989037	3622	48.81	1.91	12	0.60	464.00	11845.00	36600	20230306	-38.11	22500	20230907	0.67	36600	-38.11	20230306	22500	0.67	20230907	36600	-38.11	20230306	22500	0.67	20230907	2.03	Y	089980	500	79 억		471377	N	N	4275	N	00	N
118	20230907	120550	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	22550	-700	5	-3.01	1829289350	80071	108.99	23250	23350	22500	30200	16300	23250	22845.84	2.95	0	-8471	24383	23816	23533	22966	22683	23675	22825	80	6950	500	16740	50	1	15989037	3606	48.60	1.90	12	0.50	464.00	11845.00	36600	20230306	-38.39	22500	20230907	0.22	36600	-38.39	20230306	22500	0.22	20230907	36600	-38.39	20230306	22500	0.22	20230907	2.03	Y	089980	500	79 억		471377	N	N	4275	N	00	N
119	20230907	110548	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22750	-500	5	-2.15	1322136950	57683	78.51	23250	23350	22700	30200	16300	23250	22920.74	2.95	0	-2391	24383	23816	23533	22966	22683	23675	22825	80	6950	500	16740	50	1	15989037	3638	49.03	1.92	12	0.36	464.00	11845.00	36600	20230306	-37.84	22500	20221013	1.11	36600	-37.84	20230306	22700	0.22	20230907	36600	-37.84	20230306	22500	1.11	20221013	2.03	Y	089980	500	79 억		471377	N	N	4275	N	00	N
120	20230907	100547	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22800	-450	5	-1.94	992642700	43236	58.85	23250	23350	22700	30200	16300	23250	22958.71	2.95	0	782	24383	23816	23533	22966	22683	23675	22825	80	6950	500	16740	50	1	15989037	3646	49.14	1.92	12	0.27	464.00	11845.00	36600	20230306	-37.70	22500	20221013	1.33	36600	-37.70	20230306	22700	0.44	20230907	36600	-37.70	20230306	22500	1.33	20221013	2.03	Y	089980	500	79 억		471377	N	N	4275	N	00	N
121	20230907	090553	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23250	0	3	0.00	36552900	1571	2.14	23250	23350	23250	30200	16300	23250	23267.28	2.95	0	-720	24383	23816	23533	22966	22683	23675	22825	80	6950	500	16740	50	1	15989037	3717	50.11	1.96	12	0.01	464.00	11845.00	36600	20230306	-36.48	22500	20221013	3.33	36600	-36.48	20230306	23100	0.65	20230825	36600	-36.48	20230306	22500	3.33	20221013	2.03	Y	089980	500	79 억		471377	N	N	4275	N	00	N
122	20230906	160543	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23250	-650	5	-2.72	1718204550	73063	152.06	24000	24100	23250	31050	16750	23900	23519.33	3.15	0	-22141	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3717	50.11	1.96	12	0.46	464.00	11845.00	36600	20230306	-36.48	22500	20221013	3.33	36600	-36.48	20230306	23100	0.65	20230825	36600	-36.48	20230306	22500	3.33	20221013	2.04	Y	089980	500	79 억		504314	N	N	4275	N	00	N
123	20230906	150545	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23300	-600	5	-2.51	1578758750	67071	139.59	24000	24100	23250	31050	16750	23900	23538.36	3.15	0	-21321	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3725	50.22	1.97	12	0.42	464.00	11845.00	36600	20230306	-36.34	22500	20221013	3.56	36600	-36.34	20230306	23100	0.87	20230825	36600	-36.34	20230306	22500	3.56	20221013	2.04	Y	089980	500	79 억		504314	N	N	3151	N	00	N
124	20230906	140545	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23450	-450	5	-1.88	1220979100	51730	107.66	24000	24100	23350	31050	16750	23900	23602.64	3.15	0	-12695	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3749	50.54	1.98	12	0.32	464.00	11845.00	36600	20230306	-35.93	22500	20221013	4.22	36600	-35.93	20230306	23100	1.52	20230825	36600	-35.93	20230306	22500	4.22	20221013	2.04	Y	089980	500	79 억		504314	N	N	3151	N	00	N
125	20230906	130540	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23450	-450	5	-1.88	1009119800	42680	88.83	24000	24100	23400	31050	16750	23900	23643.56	3.15	0	-7493	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3749	50.54	1.98	12	0.27	464.00	11845.00	36600	20230306	-35.93	22500	20221013	4.22	36600	-35.93	20230306	23100	1.52	20230825	36600	-35.93	20230306	22500	4.22	20221013	2.04	Y	089980	500	79 억		504314	N	N	3151	N	00	N
126	20230906	120551	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23500	-400	5	-1.67	892281450	37697	78.46	24000	24100	23400	31050	16750	23900	23669.53	3.15	0	-4665	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3757	50.65	1.98	12	0.24	464.00	11845.00	36600	20230306	-35.79	22500	20221013	4.44	36600	-35.79	20230306	23100	1.73	20230825	36600	-35.79	20230306	22500	4.44	20221013	2.04	Y	089980	500	79 억		504314	N	N	3151	N	00	N
127	20230906	110550	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23600	-300	5	-1.26	467999500	19637	40.87	24000	24100	23600	31050	16750	23900	23832.37	3.15	0	-3482	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3773	50.86	1.99	12	0.12	464.00	11845.00	36600	20230306	-35.52	22500	20221013	4.89	36600	-35.52	20230306	23100	2.16	20230825	36600	-35.52	20230306	22500	4.89	20221013	2.04	Y	089980	500	79 억		504314	N	N	3151	N	00	N
128	20230906	100533	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	100	2	0.42	190901100	7968	16.58	24000	24100	23850	31050	16750	23900	23958.83	3.15	0	-1424	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3837	51.72	2.03	12	0.05	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23100	3.90	20230825	36600	-34.43	20230306	22500	6.67	20221013	2.04	Y	089980	500	79 억		504314	N	N	3151	N	00	N
129	20230906	090538	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23850	-50	5	-0.21	51616550	2154	4.48	24000	24050	23850	31050	16750	23900	23964.58	3.15	0	-1355	24633	24266	24083	23716	23533	24175	23625	80	7150	500	17200	50	1	15989037	3813	51.40	2.01	12	0.01	464.00	11845.00	36600	20230306	-34.84	22500	20221013	6.00	36600	-34.84	20230306	23100	3.25	20230825	36600	-34.84	20230306	22500	6.00	20221013	2.04	Y	089980	500	79 억		504314	N	N	3151	N	00	N
130	20230905	160539	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23900	-250	5	-1.04	1138099800	47394	67.75	24050	24450	23900	31350	16950	24150	24013.75	3.18	0	-4946	24716	24432	24116	23832	23516	24275	23675	80	7200	500	17380	50	1	15989037	3821	51.51	2.02	12	0.30	464.00	11845.00	36600	20230306	-34.70	22500	20221013	6.22	36600	-34.70	20230306	23100	3.46	20230825	36600	-34.70	20230306	22500	6.22	20221013	2.08	Y	089980	500	79 억		508250	N	N	3151	N	00	N
131	20230905	150549	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	-150	5	-0.62	1038065000	43214	61.78	24050	24450	23900	31350	16950	24150	24021.50	3.18	0	-5209	24716	24432	24116	23832	23516	24275	23675	80	7200	500	17380	50	1	15989037	3837	51.72	2.03	12	0.27	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23100	3.90	20230825	36600	-34.43	20230306	22500	6.67	20221013	2.08	Y	089980	500	79 억		508250	N	N	5837	N	00	N
132	20230905	140547	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	-150	5	-0.62	785189400	32666	46.70	24050	24450	23900	31350	16950	24150	24036.90	3.18	0	-3629	24716	24432	24116	23832	23516	24275	23675	80	7200	500	17380	50	1	15989037	3837	51.72	2.03	12	0.20	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23100	3.90	20230825	36600	-34.43	20230306	22500	6.67	20221013	2.08	Y	089980	500	79 억		508250	N	N	5837	N	00	N
133	20230905	130528	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	-150	5	-0.62	629205850	26167	37.41	24050	24450	23900	31350	16950	24150	24045.78	3.18	0	-1906	24716	24432	24116	23832	23516	24275	23675	80	7200	500	17380	50	1	15989037	3837	51.72	2.03	12	0.16	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23100	3.90	20230825	36600	-34.43	20230306	22500	6.67	20221013	2.08	Y	089980	500	79 억		508250	N	N	5837	N	00	N
134	20230905	120535	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	-150	5	-0.62	578269450	24043	34.37	24050	24450	23900	31350	16950	24150	24051.47	3.18	0	-1852	24716	24432	24116	23832	23516	24275	23675	80	7200	500	17380	50	1	15989037	3837	51.72	2.03	12	0.15	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23100	3.90	20230825	36600	-34.43	20230306	22500	6.67	20221013	2.08	Y	089980	500	79 억		508250	N	N	5837	N	00	N
135	20230905	110539	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23950	-200	5	-0.83	478281550	19878	28.42	24050	24450	23900	31350	16950	24150	24060.85	3.18	0	-1588	24716	24432	24116	23832	23516	24275	23675	80	7200	500	17380	50	1	15989037	3829	51.62	2.02	12	0.12	464.00	11845.00	36600	20230306	-34.56	22500	20221013	6.44	36600	-34.56	20230306	23100	3.68	20230825	36600	-34.56	20230306	22500	6.44	20221013	2.08	Y	089980	500	79 억		508250	N	N	5837	N	00	N
136	20230905	100534	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	-150	5	-0.62	247186050	10240	14.64	24050	24450	24000	31350	16950	24150	24139.26	3.18	0	538	24716	24432	24116	23832	23516	24275	23675	80	7200	500	17380	50	1	15989037	3837	51.72	2.03	12	0.06	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23100	3.90	20230825	36600	-34.43	20230306	22500	6.67	20221013	2.08	Y	089980	500	79 억		508250	N	N	5837	N	00	N
137	20230905	090531	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24300	150	2	0.62	45442100	1873	2.68	24050	24450	24050	31350	16950	24150	24261.67	3.18	0	181	24716	24432	24116	23832	23516	24275	23675	80	7200	500	17380	50	1	15989037	3885	52.37	2.05	12	0.01	464.00	11845.00	36600	20230306	-33.61	22500	20221013	8.00	36600	-33.61	20230306	23100	5.19	20230825	36600	-33.61	20230306	22500	8.00	20221013	2.08	Y	089980	500	79 억		508250	N	N	5837	N	00	N
138	20230904	160530	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24150	100	2	0.42	1681456950	69733	114.04	24300	24400	23800	31250	16850	24050	24112.73	3.11	0	11738	24583	24316	24083	23816	23583	24450	23950	80	7200	500	17310	50	1	15989037	3861	52.05	2.04	12	0.44	464.00	11845.00	36600	20230306	-34.02	22500	20221013	7.33	36600	-34.02	20230306	23100	4.55	20230825	36600	-34.02	20230306	22500	7.33	20221013	2.10	Y	089980	500	79 억		496479	N	N	5837	N	00	N
139	20230904	150524	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24150	100	2	0.42	1627591300	67502	110.39	24300	24400	23800	31250	16850	24050	24111.75	3.11	0	11847	24583	24316	24083	23816	23583	24450	23950	80	7200	500	17310	50	1	15989037	3861	52.05	2.04	12	0.42	464.00	11845.00	36600	20230306	-34.02	22500	20221013	7.33	36600	-34.02	20230306	23100	4.55	20230825	36600	-34.02	20230306	22500	7.33	20221013	2.10	Y	089980	500	79 억		496479	N	N	11300	N	00	N
140	20230904	140520	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24100	50	2	0.21	1547595900	64180	104.96	24300	24400	23800	31250	16850	24050	24113.37	3.11	0	12072	24583	24316	24083	23816	23583	24450	23950	80	7200	500	17310	50	1	15989037	3853	51.94	2.03	12	0.40	464.00	11845.00	36600	20230306	-34.15	22500	20221013	7.11	36600	-34.15	20230306	23100	4.33	20230825	36600	-34.15	20230306	22500	7.11	20221013	2.10	Y	089980	500	79 억		496479	N	N	11300	N	00	N
141	20230904	130528	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24050	0	3	0.00	1389882600	57635	94.26	24300	24400	23800	31250	16850	24050	24115.25	3.11	0	12806	24583	24316	24083	23816	23583	24450	23950	80	7200	500	17310	50	1	15989037	3845	51.83	2.03	12	0.36	464.00	11845.00	36600	20230306	-34.29	22500	20221013	6.89	36600	-34.29	20230306	23100	4.11	20230825	36600	-34.29	20230306	22500	6.89	20221013	2.10	Y	089980	500	79 억		496479	N	N	11300	N	00	N
142	20230904	120518	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	-50	5	-0.21	1233031700	51115	83.60	24300	24400	23800	31250	16850	24050	24122.70	3.11	0	14417	24583	24316	24083	23816	23583	24450	23950	80	7200	500	17310	50	1	15989037	3837	51.72	2.03	12	0.32	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23100	3.90	20230825	36600	-34.43	20230306	22500	6.67	20221013	2.10	Y	089980	500	79 억		496479	N	N	11300	N	00	N
143	20230904	110511	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24050	0	3	0.00	1123162000	46543	76.12	24300	24400	23800	31250	16850	24050	24131.71	3.11	0	15986	24583	24316	24083	23816	23583	24450	23950	80	7200	500	17310	50	1	15989037	3845	51.83	2.03	12	0.29	464.00	11845.00	36600	20230306	-34.29	22500	20221013	6.89	36600	-34.29	20230306	23100	4.11	20230825	36600	-34.29	20230306	22500	6.89	20221013	2.10	Y	089980	500	79 억		496479	N	N	11300	N	00	N
144	20230904	100513	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24350	300	2	1.25	812204850	33657	55.04	24300	24400	23800	31250	16850	24050	24131.83	3.11	0	16014	24583	24316	24083	23816	23583	24450	23950	80	7200	500	17310	50	1	15989037	3893	52.48	2.06	12	0.21	464.00	11845.00	36600	20230306	-33.47	22500	20221013	8.22	36600	-33.47	20230306	23100	5.41	20230825	36600	-33.47	20230306	22500	8.22	20221013	2.10	Y	089980	500	79 억		496479	N	N	11300	N	00	N
145	20230904	090524	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23850	-200	5	-0.83	60669250	2531	4.14	24300	24300	23800	31250	16850	24050	23970.47	3.11	0	-1289	24583	24316	24083	23816	23583	24450	23950	80	7200	500	17310	50	1	15989037	3813	51.40	2.01	12	0.02	464.00	11845.00	36600	20230306	-34.84	22500	20221013	6.00	36600	-34.84	20230306	23100	3.25	20230825	36600	-34.84	20230306	22500	6.00	20221013	2.10	Y	089980	500	79 억		496479	N	N	11300	N	00	N
146	20230901	160515	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24050	-50	5	-0.21	1469123500	60975	101.87	24000	24350	23850	31300	16900	24100	24093.87	3.06	0	12827	24500	24300	23950	23750	23400	24400	23850	80	7200	500	17350	50	1	15989037	3845	51.83	2.03	12	0.38	464.00	11845.00	36600	20230306	-34.29	22500	20221013	6.89	36600	-34.29	20230306	23100	4.11	20230825	36600	-34.29	20230306	22500	6.89	20221013	2.08	Y	089980	500	79 억		489623	N	N	11300	N	00	N
147	20230901	150523	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24050	-50	5	-0.21	1362985500	56558	94.49	24000	24350	23850	31300	16900	24100	24098.90	3.06	0	12901	24500	24300	23950	23750	23400	24400	23850	80	7200	500	17350	50	1	15989037	3845	51.83	2.03	12	0.35	464.00	11845.00	36600	20230306	-34.29	22500	20221013	6.89	36600	-34.29	20230306	23100	4.11	20230825	36600	-34.29	20230306	22500	6.89	20221013	2.08	Y	089980	500	79 억		489623	N	N	11197	N	00	N
148	20230901	140523	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24050	-50	5	-0.21	1197143300	49661	82.97	24000	24350	23850	31300	16900	24100	24106.31	3.06	0	11494	24500	24300	23950	23750	23400	24400	23850	80	7200	500	17350	50	1	15989037	3845	51.83	2.03	12	0.31	464.00	11845.00	36600	20230306	-34.29	22500	20221013	6.89	36600	-34.29	20230306	23100	4.11	20230825	36600	-34.29	20230306	22500	6.89	20221013	2.08	Y	089980	500	79 억		489623	N	N	11197	N	00	N
149	20230901	130510	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24000	-100	5	-0.41	1091366900	45260	75.62	24000	24350	23850	31300	16900	24100	24113.28	3.06	0	9629	24500	24300	23950	23750	23400	24400	23850	80	7200	500	17350	50	1	15989037	3837	51.72	2.03	12	0.28	464.00	11845.00	36600	20230306	-34.43	22500	20221013	6.67	36600	-34.43	20230306	23100	3.90	20230825	36600	-34.43	20230306	22500	6.67	20221013	2.08	Y	089980	500	79 억		489623	N	N	11197	N	00	N
150	20230901	120515	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24100	0	3	0.00	791605000	32779	54.76	24000	24350	23850	31300	16900	24100	24149.76	3.06	0	5013	24500	24300	23950	23750	23400	24400	23850	80	7200	500	17350	50	1	15989037	3853	51.94	2.03	12	0.21	464.00	11845.00	36600	20230306	-34.15	22500	20221013	7.11	36600	-34.15	20230306	23100	4.33	20230825	36600	-34.15	20230306	22500	7.11	20221013	2.08	Y	089980	500	79 억		489623	N	N	11197	N	00	N
151	20230901	110516	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24200	100	2	0.41	595375350	24656	41.19	24000	24350	23850	31300	16900	24100	24147.28	3.06	0	4555	24500	24300	23950	23750	23400	24400	23850	80	7200	500	17350	50	1	15989037	3869	52.16	2.04	12	0.15	464.00	11845.00	36600	20230306	-33.88	22500	20221013	7.56	36600	-33.88	20230306	23100	4.76	20230825	36600	-33.88	20230306	22500	7.56	20221013	2.08	Y	089980	500	79 억		489623	N	N	11197	N	00	N
152	20230901	100513	55	40.00	KSQ150		화학	N	N	N	Y	40	N	24200	100	2	0.41	361687350	14994	25.05	24000	24350	23850	31300	16900	24100	24122.14	3.06	0	3366	24500	24300	23950	23750	23400	24400	23850	80	7200	500	17350	50	1	15989037	3869	52.16	2.04	12	0.09	464.00	11845.00	36600	20230306	-33.88	22500	20221013	7.56	36600	-33.88	20230306	23100	4.76	20230825	36600	-33.88	20230306	22500	7.56	20221013	2.08	Y	089980	500	79 억		489623	N	N	11197	N	00	N
153	20230901	090506	55	40.00	KSQ150		화학	N	N	N	Y	40	N	23950	-150	5	-0.62	40476850	1691	2.83	24000	24000	23850	31300	16900	24100	23936.64	3.06	0	38	24500	24300	23950	23750	23400	24400	23850	80	7200	500	17350	50	1	15989037	3829	51.62	2.02	12	0.01	464.00	11845.00	36600	20230306	-34.56	22500	20221013	6.44	36600	-34.56	20230306	23100	3.68	20230825	36600	-34.56	20230306	22500	6.44	20221013	2.08	Y	089980	500	79 억		489623	N	N	11197	N	00	N