KissMeData/383310/price/prices-20241101.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	20241129	161342	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38550	-2550	5	-6.20	3660496050	93111	204.01	41250	41250	38500	53400	28800	41100	39315.92	10.14	0	-3084	42466	41782	40916	40232	39366	42125	40575	77	12300	500	28770	50	1	15304932	5900	17.59	5.19	12	0.61	2192.00	7434.00	92753	20240319	-58.44	33941	20240910	13.58	92753	-58.44	20240319	33941	13.58	20240910	99200	-61.14	20240319	35000	10.14	20241115	2.30	N	383310	500	76 억		1551244	N	N	3	N	00	N
3	20241129	151359	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38600	-2500	5	-6.08	3273970250	83090	182.06	41250	41250	38500	53400	28800	41100	39402.70	10.14	0	-6209	42466	41782	40916	40232	39366	42125	40575	77	12300	500	28770	50	1	15304932	5908	17.61	5.19	12	0.54	2192.00	7434.00	92753	20240319	-58.38	33941	20240910	13.73	92753	-58.38	20240319	33941	13.73	20240910	99200	-61.09	20240319	35000	10.29	20241115	2.30	N	383310	500	76 억		1551244	N	N	286	N	00	N
4	20241129	141402	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39000	-2100	5	-5.11	2625769900	66334	145.34	41250	41250	39000	53400	28800	41100	39584.07	10.14	0	-7216	42466	41782	40916	40232	39366	42125	40575	77	12300	500	28770	50	1	15304932	5969	17.79	5.25	12	0.43	2192.00	7434.00	92753	20240319	-57.95	33941	20240910	14.91	92753	-57.95	20240319	33941	14.91	20240910	99200	-60.69	20240319	35000	11.43	20241115	2.30	N	383310	500	76 억		1551244	N	N	286	N	00	N
5	20241129	131356	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39200	-1900	5	-4.62	2169149750	54657	119.76	41250	41250	39100	53400	28800	41100	39686.59	10.14	0	-2673	42466	41782	40916	40232	39366	42125	40575	77	12300	500	28770	50	1	15304932	6000	17.88	5.27	12	0.36	2192.00	7434.00	92753	20240319	-57.74	33941	20240910	15.49	92753	-57.74	20240319	33941	15.49	20240910	99200	-60.48	20240319	35000	12.00	20241115	2.30	N	383310	500	76 억		1551244	N	N	286	N	00	N
6	20241129	121359	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39350	-1750	5	-4.26	1998994650	50327	110.27	41250	41250	39100	53400	28800	41100	39720.12	10.14	0	-2951	42466	41782	40916	40232	39366	42125	40575	77	12300	500	28770	50	1	15304932	6022	17.95	5.29	12	0.33	2192.00	7434.00	92753	20240319	-57.58	33941	20240910	15.94	92753	-57.58	20240319	33941	15.94	20240910	99200	-60.33	20240319	35000	12.43	20241115	2.30	N	383310	500	76 억		1551244	N	N	286	N	00	N
7	20241129	111401	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39200	-1900	5	-4.62	1719403200	43207	94.67	41250	41250	39100	53400	28800	41100	39794.55	10.14	0	-6358	42466	41782	40916	40232	39366	42125	40575	77	12300	500	28770	50	1	15304932	6000	17.88	5.27	12	0.28	2192.00	7434.00	92753	20240319	-57.74	33941	20240910	15.49	92753	-57.74	20240319	33941	15.49	20240910	99200	-60.48	20240319	35000	12.00	20241115	2.30	N	383310	500	76 억		1551244	N	N	286	N	00	N
8	20241129	101353	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39400	-1700	5	-4.14	1345602750	33700	73.84	41250	41250	39250	53400	28800	41100	39928.86	10.14	0	-4740	42466	41782	40916	40232	39366	42125	40575	77	12300	500	28770	50	1	15304932	6030	17.97	5.30	12	0.22	2192.00	7434.00	92753	20240319	-57.52	33941	20240910	16.08	92753	-57.52	20240319	33941	16.08	20240910	99200	-60.28	20240319	35000	12.57	20241115	2.30	N	383310	500	76 억		1551244	N	N	286	N	00	N
9	20241129	091358	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40050	-1050	5	-2.55	384752550	9549	20.92	41250	41250	39900	53400	28800	41100	40292.44	10.14	0	-2207	42466	41782	40916	40232	39366	42125	40575	77	12300	500	28770	50	1	15304932	6130	18.27	5.39	12	0.06	2192.00	7434.00	92753	20240319	-56.82	33941	20240910	18.00	92753	-56.82	20240319	33941	18.00	20240910	99200	-59.63	20240319	35000	14.43	20241115	2.30	N	383310	500	76 억		1551244	N	N	286	N	00	N
10	20241128	161338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41100	500	2	1.23	1842949300	45109	89.04	41000	41600	40050	52700	28450	40600	40854.42	10.11	0	3107	42200	41400	40900	40100	39600	41150	39850	77	12100	500	28420	50	1	15304932	6290	18.75	5.53	12	0.29	2192.00	7434.00	92753	20240319	-55.69	33941	20240910	21.09	92753	-55.69	20240319	33941	21.09	20240910	99200	-58.57	20240319	35000	17.43	20241115	2.29	N	383310	500	76 억		1547638	N	N	286	N	00	N
11	20241128	151404	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41050	450	2	1.11	1755552800	42983	84.85	41000	41600	40050	52700	28450	40600	40842.98	10.11	0	2975	42200	41400	40900	40100	39600	41150	39850	77	12100	500	28420	50	1	15304932	6283	18.73	5.52	12	0.28	2192.00	7434.00	92753	20240319	-55.74	33941	20240910	20.95	92753	-55.74	20240319	33941	20.95	20240910	99200	-58.62	20240319	35000	17.29	20241115	2.29	N	383310	500	76 억		1547638	N	N	12	N	00	N
12	20241128	141402	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41100	500	2	1.23	1571902800	38528	76.05	41000	41600	40050	52700	28450	40600	40798.99	10.11	0	2479	42200	41400	40900	40100	39600	41150	39850	77	12100	500	28420	50	1	15304932	6290	18.75	5.53	12	0.25	2192.00	7434.00	92753	20240319	-55.69	33941	20240910	21.09	92753	-55.69	20240319	33941	21.09	20240910	99200	-58.57	20240319	35000	17.43	20241115	2.29	N	383310	500	76 억		1547638	N	N	12	N	00	N
13	20241128	131359	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41000	400	2	0.99	1321704000	32465	64.08	41000	41600	40050	52700	28450	40600	40711.67	10.11	0	2462	42200	41400	40900	40100	39600	41150	39850	77	12100	500	28420	50	1	15304932	6275	18.70	5.52	12	0.21	2192.00	7434.00	92753	20240319	-55.80	33941	20240910	20.80	92753	-55.80	20240319	33941	20.80	20240910	99200	-58.67	20240319	35000	17.14	20241115	2.29	N	383310	500	76 억		1547638	N	N	12	N	00	N
14	20241128	121358	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40800	200	2	0.49	1156538200	28434	56.13	41000	41600	40050	52700	28450	40600	40674.49	10.11	0	3235	42200	41400	40900	40100	39600	41150	39850	77	12100	500	28420	50	1	15304932	6244	18.61	5.49	12	0.19	2192.00	7434.00	92753	20240319	-56.01	33941	20240910	20.21	92753	-56.01	20240319	33941	20.21	20240910	99200	-58.87	20240319	35000	16.57	20241115	2.29	N	383310	500	76 억		1547638	N	N	12	N	00	N
15	20241128	111401	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40500	-100	5	-0.25	929070150	22860	45.12	41000	41600	40050	52700	28450	40600	40641.75	10.11	0	2860	42200	41400	40900	40100	39600	41150	39850	77	12100	500	28420	50	1	15304932	6198	18.48	5.45	12	0.15	2192.00	7434.00	92753	20240319	-56.34	33941	20240910	19.32	92753	-56.34	20240319	33941	19.32	20240910	99200	-59.17	20240319	35000	15.71	20241115	2.29	N	383310	500	76 억		1547638	N	N	12	N	00	N
16	20241128	101359	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40700	100	2	0.25	578243800	14158	27.95	41000	41600	40350	52700	28450	40600	40842.26	10.11	0	1268	42200	41400	40900	40100	39600	41150	39850	77	12100	500	28420	50	1	15304932	6229	18.57	5.47	12	0.09	2192.00	7434.00	92753	20240319	-56.12	33941	20240910	19.91	92753	-56.12	20240319	33941	19.91	20240910	99200	-58.97	20240319	35000	16.29	20241115	2.29	N	383310	500	76 억		1547638	N	N	12	N	00	N
17	20241128	091358	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41250	650	2	1.60	205437800	4989	9.85	41000	41600	40750	52700	28450	40600	41178.62	10.11	0	827	42200	41400	40900	40100	39600	41150	39850	77	12100	500	28420	50	1	15304932	6313	18.82	5.55	12	0.03	2192.00	7434.00	92753	20240319	-55.53	33941	20240910	21.53	92753	-55.53	20240319	33941	21.53	20240910	99200	-58.42	20240319	35000	17.86	20241115	2.29	N	383310	500	76 억		1547638	N	N	12	N	00	N
18	20241127	161323	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40600	-700	5	-1.69	2050825400	50045	54.84	41550	41700	40400	53600	28950	41300	40980.26	10.10	0	2551	45066	43182	41966	40082	38866	42575	39475	77	12300	500	28910	50	1	15304932	6214	18.52	5.46	12	0.33	2192.00	7434.00	92753	20240319	-56.23	33941	20240910	19.62	92753	-56.23	20240319	33941	19.62	20240910	99200	-59.07	20240319	35000	16.00	20241115	2.29	N	383310	500	76 억		1546089	N	N	12	N	00	N
19	20241127	151350	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40800	-500	5	-1.21	1949467850	47552	52.11	41550	41700	40400	53600	28950	41300	40996.55	10.10	0	1680	45066	43182	41966	40082	38866	42575	39475	77	12300	500	28910	50	1	15304932	6244	18.61	5.49	12	0.31	2192.00	7434.00	92753	20240319	-56.01	33941	20240910	20.21	92753	-56.01	20240319	33941	20.21	20240910	99200	-58.87	20240319	35000	16.57	20241115	2.29	N	383310	500	76 억		1546089	N	N	103	N	00	N
20	20241127	141344	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40850	-450	5	-1.09	1648742400	40162	44.01	41550	41700	40400	53600	28950	41300	41052.30	10.10	0	-277	45066	43182	41966	40082	38866	42575	39475	77	12300	500	28910	50	1	15304932	6252	18.64	5.50	12	0.26	2192.00	7434.00	92753	20240319	-55.96	33941	20240910	20.36	92753	-55.96	20240319	33941	20.36	20240910	99200	-58.82	20240319	35000	16.71	20241115	2.29	N	383310	500	76 억		1546089	N	N	103	N	00	N
21	20241127	131340	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41050	-250	5	-0.61	1462393550	35609	39.02	41550	41700	40400	53600	28950	41300	41068.09	10.10	0	-1230	45066	43182	41966	40082	38866	42575	39475	77	12300	500	28910	50	1	15304932	6283	18.73	5.52	12	0.23	2192.00	7434.00	92753	20240319	-55.74	33941	20240910	20.95	92753	-55.74	20240319	33941	20.95	20240910	99200	-58.62	20240319	35000	17.29	20241115	2.29	N	383310	500	76 억		1546089	N	N	103	N	00	N
22	20241127	121354	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41200	-100	5	-0.24	1283937200	31265	34.26	41550	41700	40400	53600	28950	41300	41066.28	10.10	0	-1865	45066	43182	41966	40082	38866	42575	39475	77	12300	500	28910	50	1	15304932	6306	18.80	5.54	12	0.20	2192.00	7434.00	92753	20240319	-55.58	33941	20240910	21.39	92753	-55.58	20240319	33941	21.39	20240910	99200	-58.47	20240319	35000	17.71	20241115	2.29	N	383310	500	76 억		1546089	N	N	103	N	00	N
23	20241127	111348	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41150	-150	5	-0.36	1125364300	27409	30.03	41550	41700	40400	53600	28950	41300	41058.20	10.10	0	-1516	45066	43182	41966	40082	38866	42575	39475	77	12300	500	28910	50	1	15304932	6298	18.77	5.54	12	0.18	2192.00	7434.00	92753	20240319	-55.63	33941	20240910	21.24	92753	-55.63	20240319	33941	21.24	20240910	99200	-58.52	20240319	35000	17.57	20241115	2.29	N	383310	500	76 억		1546089	N	N	103	N	00	N
24	20241127	101349	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41300	0	3	0.00	955062550	23284	25.51	41550	41700	40400	53600	28950	41300	41017.98	10.10	0	-1592	45066	43182	41966	40082	38866	42575	39475	77	12300	500	28910	50	1	15304932	6321	18.84	5.56	12	0.15	2192.00	7434.00	92753	20240319	-55.47	33941	20240910	21.68	92753	-55.47	20240319	33941	21.68	20240910	99200	-58.37	20240319	35000	18.00	20241115	2.29	N	383310	500	76 억		1546089	N	N	103	N	00	N
25	20241127	091346	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40700	-600	5	-1.45	280032700	6824	7.48	41550	41650	40400	53600	28950	41300	41036.44	10.10	0	-1176	45066	43182	41966	40082	38866	42575	39475	77	12300	500	28910	50	1	15304932	6229	18.57	5.47	12	0.04	2192.00	7434.00	92753	20240319	-56.12	33941	20240910	19.91	92753	-56.12	20240319	33941	19.91	20240910	99200	-58.97	20240319	35000	16.29	20241115	2.29	N	383310	500	76 억		1546089	N	N	103	N	00	N
26	20241126	161324	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41300	-1900	5	-4.40	3782995650	89708	149.33	43300	43850	40750	56100	30250	43200	42172.32	10.13	0	-6771	44133	43666	42733	42266	41333	43900	42500	77	12900	500	30240	50	1	15304932	6321	18.84	5.56	12	0.59	2192.00	7434.00	92753	20240319	-55.47	33941	20240910	21.68	92753	-55.47	20240319	33941	21.68	20240910	99200	-58.37	20240319	35000	18.00	20241115	2.26	N	383310	500	76 억		1551136	N	N	103	N	00	N
27	20241126	151339	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41150	-2050	5	-4.75	3550186700	84095	139.99	43300	43850	40750	56100	30250	43200	42215.54	10.13	0	-6997	44133	43666	42733	42266	41333	43900	42500	77	12900	500	30240	50	1	15304932	6298	18.77	5.54	12	0.55	2192.00	7434.00	92753	20240319	-55.63	33941	20240910	21.24	92753	-55.63	20240319	33941	21.24	20240910	99200	-58.52	20240319	35000	17.57	20241115	2.26	N	383310	500	76 억		1551136	N	N	251	N	00	N
28	20241126	141342	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41750	-1450	5	-3.36	2660712300	62492	104.03	43300	43850	41700	56100	30250	43200	42576.13	10.13	0	-8747	44133	43666	42733	42266	41333	43900	42500	77	12900	500	30240	50	1	15304932	6390	19.05	5.62	12	0.41	2192.00	7434.00	92753	20240319	-54.99	33941	20240910	23.01	92753	-54.99	20240319	33941	23.01	20240910	99200	-57.91	20240319	35000	19.29	20241115	2.26	N	383310	500	76 억		1551136	N	N	251	N	00	N
29	20241126	131335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41750	-1450	5	-3.36	2394762200	56128	93.43	43300	43850	41750	56100	30250	43200	42665.40	10.13	0	-8387	44133	43666	42733	42266	41333	43900	42500	77	12900	500	30240	50	1	15304932	6390	19.05	5.62	12	0.37	2192.00	7434.00	92753	20240319	-54.99	33941	20240910	23.01	92753	-54.99	20240319	33941	23.01	20240910	99200	-57.91	20240319	35000	19.29	20241115	2.26	N	383310	500	76 억		1551136	N	N	251	N	00	N
30	20241126	121342	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41850	-1350	5	-3.12	2059334350	48114	80.09	43300	43850	41800	56100	30250	43200	42800.55	10.13	0	-7847	44133	43666	42733	42266	41333	43900	42500	77	12900	500	30240	50	1	15304932	6405	19.09	5.63	12	0.31	2192.00	7434.00	92753	20240319	-54.88	33941	20240910	23.30	92753	-54.88	20240319	33941	23.30	20240910	99200	-57.81	20240319	35000	19.57	20241115	2.26	N	383310	500	76 억		1551136	N	N	251	N	00	N
31	20241126	111347	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42200	-1000	5	-2.31	1683636200	39181	65.22	43300	43850	42200	56100	30250	43200	42970.31	10.13	0	-5832	44133	43666	42733	42266	41333	43900	42500	77	12900	500	30240	50	1	15304932	6459	19.25	5.68	12	0.26	2192.00	7434.00	92753	20240319	-54.50	33941	20240910	24.33	92753	-54.50	20240319	33941	24.33	20240910	99200	-57.46	20240319	35000	20.57	20241115	2.26	N	383310	500	76 억		1551136	N	N	251	N	00	N
32	20241126	101358	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42350	-850	5	-1.97	1370955200	31787	52.91	43300	43850	42200	56100	30250	43200	43129.27	10.13	0	-5255	44133	43666	42733	42266	41333	43900	42500	77	12900	500	30240	50	1	15304932	6482	19.32	5.70	12	0.21	2192.00	7434.00	92753	20240319	-54.34	33941	20240910	24.78	92753	-54.34	20240319	33941	24.78	20240910	99200	-57.31	20240319	35000	21.00	20241115	2.26	N	383310	500	76 억		1551136	N	N	251	N	00	N
33	20241126	091345	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43250	50	2	0.12	386137100	8923	14.85	43300	43750	43000	56100	30250	43200	43274.96	10.13	0	-2120	44133	43666	42733	42266	41333	43900	42500	77	12900	500	30240	50	1	15304932	6619	19.73	5.82	12	0.06	2192.00	7434.00	92753	20240319	-53.37	33941	20240910	27.43	92753	-53.37	20240319	33941	27.43	20240910	99200	-56.40	20240319	35000	23.57	20241115	2.26	N	383310	500	76 억		1551136	N	N	251	N	00	N
34	20241125	161308	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43200	1350	2	3.23	2536160450	59580	117.81	41850	43200	41800	54400	29300	41850	42562.86	10.11	0	7555	42816	42332	41866	41382	40916	42575	41625	77	12550	500	29290	50	1	15304932	6612	19.71	5.81	12	0.39	2192.00	7434.00	92753	20240319	-53.42	33941	20240910	27.28	92753	-53.42	20240319	33941	27.28	20240910	99200	-56.45	20240319	35000	23.43	20241115	2.27	N	383310	500	76 억		1547360	N	N	251	N	00	N
35	20241125	151335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42800	950	2	2.27	2233193850	52548	103.90	41850	42900	41800	54400	29300	41850	42498.17	10.11	0	5736	42816	42332	41866	41382	40916	42575	41625	77	12550	500	29290	50	1	15304932	6551	19.53	5.76	12	0.34	2192.00	7434.00	92753	20240319	-53.86	33941	20240910	26.10	92753	-53.86	20240319	33941	26.10	20240910	99200	-56.85	20240319	35000	22.29	20241115	2.27	N	383310	500	76 억		1547360	N	N	4	N	00	N
36	20241125	141332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42650	800	2	1.91	1714500450	40423	79.93	41850	42700	41800	54400	29300	41850	42413.98	10.11	0	4681	42816	42332	41866	41382	40916	42575	41625	77	12550	500	29290	50	1	15304932	6528	19.46	5.74	12	0.26	2192.00	7434.00	92753	20240319	-54.02	33941	20240910	25.66	92753	-54.02	20240319	33941	25.66	20240910	99200	-57.01	20240319	35000	21.86	20241115	2.27	N	383310	500	76 억		1547360	N	N	4	N	00	N
37	20241125	131321	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42550	700	2	1.67	1371581950	32366	64.00	41850	42700	41800	54400	29300	41850	42377.25	10.11	0	4656	42816	42332	41866	41382	40916	42575	41625	77	12550	500	29290	50	1	15304932	6512	19.41	5.72	12	0.21	2192.00	7434.00	92753	20240319	-54.13	33941	20240910	25.36	92753	-54.13	20240319	33941	25.36	20240910	99200	-57.11	20240319	35000	21.57	20241115	2.27	N	383310	500	76 억		1547360	N	N	4	N	00	N
38	20241125	121337	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42600	750	2	1.79	1161824400	27439	54.25	41850	42700	41800	54400	29300	41850	42342.08	10.11	0	2995	42816	42332	41866	41382	40916	42575	41625	77	12550	500	29290	50	1	15304932	6520	19.43	5.73	12	0.18	2192.00	7434.00	92753	20240319	-54.07	33941	20240910	25.51	92753	-54.07	20240319	33941	25.51	20240910	99200	-57.06	20240319	35000	21.71	20241115	2.27	N	383310	500	76 억		1547360	N	N	4	N	00	N
39	20241125	111331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42600	750	2	1.79	893874600	21140	41.80	41850	42600	41800	54400	29300	41850	42283.57	10.11	0	5268	42816	42332	41866	41382	40916	42575	41625	77	12550	500	29290	50	1	15304932	6520	19.43	5.73	12	0.14	2192.00	7434.00	92753	20240319	-54.07	33941	20240910	25.51	92753	-54.07	20240319	33941	25.51	20240910	99200	-57.06	20240319	35000	21.71	20241115	2.27	N	383310	500	76 억		1547360	N	N	4	N	00	N
40	20241125	101316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42150	300	2	0.72	455491600	10794	21.34	41850	42450	41800	54400	29300	41850	42198.59	10.11	0	3234	42816	42332	41866	41382	40916	42575	41625	77	12550	500	29290	50	1	15304932	6451	19.23	5.67	12	0.07	2192.00	7434.00	92753	20240319	-54.56	33941	20240910	24.19	92753	-54.56	20240319	33941	24.19	20240910	99200	-57.51	20240319	35000	20.43	20241115	2.27	N	383310	500	76 억		1547360	N	N	4	N	00	N
41	20241125	091315	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41950	100	2	0.24	116458350	2767	5.47	41850	42450	41800	54400	29300	41850	42088.31	10.11	0	276	42816	42332	41866	41382	40916	42575	41625	77	12550	500	29290	50	1	15304932	6420	19.14	5.64	12	0.02	2192.00	7434.00	92753	20240319	-54.77	33941	20240910	23.60	92753	-54.77	20240319	33941	23.60	20240910	99200	-57.71	20240319	35000	19.86	20241115	2.27	N	383310	500	76 억		1547360	N	N	4	N	00	N
42	20241122	161203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41850	450	2	1.09	2101352800	50079	97.46	41500	42350	41400	53800	29000	41400	41960.76	10.15	0	-579	43000	42200	41000	40200	39000	42600	40600	77	12400	500	28980	50	1	15304932	6405	19.09	5.63	12	0.33	2192.00	7434.00	92753	20240319	-54.88	33941	20240910	23.30	92753	-54.88	20240319	33941	23.30	20240910	99200	-57.81	20240319	35000	19.57	20241115	2.27	N	383310	500	76 억		1552895	N	N	4	N	00	N
43	20241122	151219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41700	300	2	0.72	1997661550	47593	92.62	41500	42350	41400	53800	29000	41400	41973.85	10.15	0	-576	43000	42200	41000	40200	39000	42600	40600	77	12400	500	28980	50	1	15304932	6382	19.02	5.61	12	0.31	2192.00	7434.00	92753	20240319	-55.04	33941	20240910	22.86	92753	-55.04	20240319	33941	22.86	20240910	99200	-57.96	20240319	35000	19.14	20241115	2.27	N	383310	500	76 억		1552895	N	N	57	N	00	N
44	20241122	141219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42100	700	2	1.69	1746865200	41617	80.99	41500	42350	41400	53800	29000	41400	41974.80	10.15	0	419	43000	42200	41000	40200	39000	42600	40600	77	12400	500	28980	50	1	15304932	6443	19.21	5.66	12	0.27	2192.00	7434.00	92753	20240319	-54.61	33941	20240910	24.04	92753	-54.61	20240319	33941	24.04	20240910	99200	-57.56	20240319	35000	20.29	20241115	2.27	N	383310	500	76 억		1552895	N	N	57	N	00	N
45	20241122	131215	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42050	650	2	1.57	1545194200	36825	71.66	41500	42350	41400	53800	29000	41400	41960.47	10.15	0	884	43000	42200	41000	40200	39000	42600	40600	77	12400	500	28980	50	1	15304932	6436	19.18	5.66	12	0.24	2192.00	7434.00	92753	20240319	-54.66	33941	20240910	23.89	92753	-54.66	20240319	33941	23.89	20240910	99200	-57.61	20240319	35000	20.14	20241115	2.27	N	383310	500	76 억		1552895	N	N	57	N	00	N
46	20241122	121224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42050	650	2	1.57	1411145450	33636	65.46	41500	42350	41400	53800	29000	41400	41953.43	10.15	0	436	43000	42200	41000	40200	39000	42600	40600	77	12400	500	28980	50	1	15304932	6436	19.18	5.66	12	0.22	2192.00	7434.00	92753	20240319	-54.66	33941	20240910	23.89	92753	-54.66	20240319	33941	23.89	20240910	99200	-57.61	20240319	35000	20.14	20241115	2.27	N	383310	500	76 억		1552895	N	N	57	N	00	N
47	20241122	111211	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41850	450	2	1.09	1144291050	27286	53.10	41500	42350	41400	53800	29000	41400	41936.93	10.15	0	-1215	43000	42200	41000	40200	39000	42600	40600	77	12400	500	28980	50	1	15304932	6405	19.09	5.63	12	0.18	2192.00	7434.00	92753	20240319	-54.88	33941	20240910	23.30	92753	-54.88	20240319	33941	23.30	20240910	99200	-57.81	20240319	35000	19.57	20241115	2.27	N	383310	500	76 억		1552895	N	N	57	N	00	N
48	20241122	101230	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41750	350	2	0.85	1024807800	24429	47.54	41500	42350	41400	53800	29000	41400	41950.46	10.15	0	-1293	43000	42200	41000	40200	39000	42600	40600	77	12400	500	28980	50	1	15304932	6390	19.05	5.62	12	0.16	2192.00	7434.00	92753	20240319	-54.99	33941	20240910	23.01	92753	-54.99	20240319	33941	23.01	20240910	99200	-57.91	20240319	35000	19.29	20241115	2.27	N	383310	500	76 억		1552895	N	N	57	N	00	N
49	20241122	091223	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42100	700	2	1.69	314840850	7535	14.66	41500	42200	41400	53800	29000	41400	41783.79	10.15	0	127	43000	42200	41000	40200	39000	42600	40600	77	12400	500	28980	50	1	15304932	6443	19.21	5.66	12	0.05	2192.00	7434.00	92753	20240319	-54.61	33941	20240910	24.04	92753	-54.61	20240319	33941	24.04	20240910	99200	-57.56	20240319	35000	20.29	20241115	2.27	N	383310	500	76 억		1552895	N	N	57	N	00	N
50	20241121	161211	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41400	1200	2	2.99	2079937700	50859	99.12	40000	41800	39800	52200	28150	40200	40894.56	10.21	0	-4039	41800	41000	40100	39300	38400	41400	39700	77	12000	500	28140	50	1	15304932	6336	18.89	5.57	12	0.33	2192.00	7434.00	92753	20240319	-55.37	33941	20240910	21.98	92753	-55.37	20240319	33941	21.98	20240910	99200	-58.27	20240319	35000	18.29	20241115	2.26	N	383310	500	76 억		1562747	N	N	57	N	00	N
51	20241121	151233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41150	950	2	2.36	2001854350	48972	95.44	40000	41800	39800	52200	28150	40200	40877.53	10.21	0	-3773	41800	41000	40100	39300	38400	41400	39700	77	12000	500	28140	50	1	15304932	6298	18.77	5.54	12	0.32	2192.00	7434.00	92753	20240319	-55.63	33941	20240910	21.24	92753	-55.63	20240319	33941	21.24	20240910	99200	-58.52	20240319	35000	17.57	20241115	2.26	N	383310	500	76 억		1562747	N	N	217	N	00	N
52	20241121	141232	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40950	750	2	1.87	1565917350	38404	74.84	40000	41800	39800	52200	28150	40200	40774.85	10.21	0	-3050	41800	41000	40100	39300	38400	41400	39700	77	12000	500	28140	50	1	15304932	6267	18.68	5.51	12	0.25	2192.00	7434.00	92753	20240319	-55.85	33941	20240910	20.65	92753	-55.85	20240319	33941	20.65	20240910	99200	-58.72	20240319	35000	17.00	20241115	2.26	N	383310	500	76 억		1562747	N	N	217	N	00	N
53	20241121	131223	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41000	800	2	1.99	1422644700	34901	68.02	40000	41800	39800	52200	28150	40200	40762.29	10.21	0	-2952	41800	41000	40100	39300	38400	41400	39700	77	12000	500	28140	50	1	15304932	6275	18.70	5.52	12	0.23	2192.00	7434.00	92753	20240319	-55.80	33941	20240910	20.80	92753	-55.80	20240319	33941	20.80	20240910	99200	-58.67	20240319	35000	17.14	20241115	2.26	N	383310	500	76 억		1562747	N	N	217	N	00	N
54	20241121	121225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41000	800	2	1.99	1316127450	32300	62.95	40000	41800	39800	52200	28150	40200	40746.98	10.21	0	-1531	41800	41000	40100	39300	38400	41400	39700	77	12000	500	28140	50	1	15304932	6275	18.70	5.52	12	0.21	2192.00	7434.00	92753	20240319	-55.80	33941	20240910	20.80	92753	-55.80	20240319	33941	20.80	20240910	99200	-58.67	20240319	35000	17.14	20241115	2.26	N	383310	500	76 억		1562747	N	N	217	N	00	N
55	20241121	111229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41000	800	2	1.99	1069275100	26292	51.24	40000	41800	39800	52200	28150	40200	40669.22	10.21	0	-1271	41800	41000	40100	39300	38400	41400	39700	77	12000	500	28140	50	1	15304932	6275	18.70	5.52	12	0.17	2192.00	7434.00	92753	20240319	-55.80	33941	20240910	20.80	92753	-55.80	20240319	33941	20.80	20240910	99200	-58.67	20240319	35000	17.14	20241115	2.26	N	383310	500	76 억		1562747	N	N	217	N	00	N
56	20241121	101228	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40550	350	2	0.87	967990900	23807	46.40	40000	41800	39800	52200	28150	40200	40659.93	10.21	0	-1337	41800	41000	40100	39300	38400	41400	39700	77	12000	500	28140	50	1	15304932	6206	18.50	5.45	12	0.16	2192.00	7434.00	92753	20240319	-56.28	33941	20240910	19.47	92753	-56.28	20240319	33941	19.47	20240910	99200	-59.12	20240319	35000	15.86	20241115	2.26	N	383310	500	76 억		1562747	N	N	217	N	00	N
57	20241121	091229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40200	0	3	0.00	147910800	3677	7.17	40000	40750	40000	52200	28150	40200	40225.95	10.21	0	-1933	41800	41000	40100	39300	38400	41400	39700	77	12000	500	28140	50	1	15304932	6153	18.34	5.41	12	0.02	2192.00	7434.00	92753	20240319	-56.66	33941	20240910	18.44	92753	-56.66	20240319	33941	18.44	20240910	99200	-59.48	20240319	35000	14.86	20241115	2.26	N	383310	500	76 억		1562747	N	N	217	N	00	N
58	20241120	161217	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40200	200	2	0.50	2053224500	51123	74.46	39600	40900	39200	52000	28000	40000	40162.42	10.25	0	-5952	41866	40932	39066	38132	36266	41400	38600	77	12000	500	28000	50	1	15304932	6153	18.34	5.41	12	0.33	2192.00	7434.00	92753	20240319	-56.66	33941	20240910	18.44	92753	-56.66	20240319	33941	18.44	20240910	99200	-59.48	20240319	35000	14.86	20241115	2.28	N	383310	500	76 억		1568459	N	N	217	N	00	N
59	20241120	151233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40150	150	2	0.38	1982509700	49362	71.89	39600	40900	39200	52000	28000	40000	40162.67	10.25	0	-6241	41866	40932	39066	38132	36266	41400	38600	77	12000	500	28000	50	1	15304932	6145	18.32	5.40	12	0.32	2192.00	7434.00	92753	20240319	-56.71	33941	20240910	18.29	92753	-56.71	20240319	33941	18.29	20240910	99200	-59.53	20240319	35000	14.71	20241115	2.28	N	383310	500	76 억		1568459	N	N	374	N	00	N
60	20241120	141235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40350	350	2	0.88	1828453350	45532	66.32	39600	40900	39200	52000	28000	40000	40157.55	10.25	0	-5922	41866	40932	39066	38132	36266	41400	38600	77	12000	500	28000	50	1	15304932	6176	18.41	5.43	12	0.30	2192.00	7434.00	92753	20240319	-56.50	33941	20240910	18.88	92753	-56.50	20240319	33941	18.88	20240910	99200	-59.32	20240319	35000	15.29	20241115	2.28	N	383310	500	76 억		1568459	N	N	374	N	00	N
61	20241120	131237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40250	250	2	0.62	1653264500	41170	59.96	39600	40900	39200	52000	28000	40000	40157.02	10.25	0	-6342	41866	40932	39066	38132	36266	41400	38600	77	12000	500	28000	50	1	15304932	6160	18.36	5.41	12	0.27	2192.00	7434.00	92753	20240319	-56.61	33941	20240910	18.59	92753	-56.61	20240319	33941	18.59	20240910	99200	-59.43	20240319	35000	15.00	20241115	2.28	N	383310	500	76 억		1568459	N	N	374	N	00	N
62	20241120	121235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40650	650	2	1.62	1423578600	35476	51.67	39600	40900	39200	52000	28000	40000	40127.93	10.25	0	-5541	41866	40932	39066	38132	36266	41400	38600	77	12000	500	28000	50	1	15304932	6221	18.54	5.47	12	0.23	2192.00	7434.00	92753	20240319	-56.17	33941	20240910	19.77	92753	-56.17	20240319	33941	19.77	20240910	99200	-59.02	20240319	35000	16.14	20241115	2.28	N	383310	500	76 억		1568459	N	N	374	N	00	N
63	20241120	111238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40300	300	2	0.75	1304967900	32545	47.40	39600	40900	39200	52000	28000	40000	40097.34	10.25	0	-4510	41866	40932	39066	38132	36266	41400	38600	77	12000	500	28000	50	1	15304932	6168	18.39	5.42	12	0.21	2192.00	7434.00	92753	20240319	-56.55	33941	20240910	18.74	92753	-56.55	20240319	33941	18.74	20240910	99200	-59.38	20240319	35000	15.14	20241115	2.28	N	383310	500	76 억		1568459	N	N	374	N	00	N
64	20241120	101237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40400	400	2	1.00	939500950	23527	34.27	39600	40750	39200	52000	28000	40000	39932.88	10.25	0	-4321	41866	40932	39066	38132	36266	41400	38600	77	12000	500	28000	50	1	15304932	6183	18.43	5.43	12	0.15	2192.00	7434.00	92753	20240319	-56.44	33941	20240910	19.03	92753	-56.44	20240319	33941	19.03	20240910	99200	-59.27	20240319	35000	15.43	20241115	2.28	N	383310	500	76 억		1568459	N	N	374	N	00	N
65	20241120	091235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39400	-600	5	-1.50	269859750	6821	9.93	39600	40050	39200	52000	28000	40000	39563.08	10.25	0	-1906	41866	40932	39066	38132	36266	41400	38600	77	12000	500	28000	50	1	15304932	6030	17.97	5.30	12	0.04	2192.00	7434.00	92753	20240319	-57.52	33941	20240910	16.08	92753	-57.52	20240319	33941	16.08	20240910	99200	-60.28	20240319	35000	12.57	20241115	2.28	N	383310	500	76 억		1568459	N	N	374	N	00	N
66	20241119	161124	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40000	1300	2	3.36	2642677650	67940	104.44	38000	40000	37200	50300	27100	38700	38896.54	10.31	0	209	40500	39600	38100	37200	35700	40050	37650	77	11600	500	27090	50	1	15304932	6122	18.25	5.38	12	0.44	2192.00	7434.00	92753	20240319	-56.87	33941	20240910	17.85	92753	-56.87	20240319	33941	17.85	20240910	99200	-59.68	20240319	35000	14.29	20241115	2.37	N	383310	500	76 억		1577884	N	N	374	N	00	N
67	20241119	151148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39800	1100	2	2.84	2447165200	63040	96.91	38000	40000	37200	50300	27100	38700	38819.24	10.31	0	2414	40500	39600	38100	37200	35700	40050	37650	77	11600	500	27090	50	1	15304932	6091	18.16	5.35	12	0.41	2192.00	7434.00	92753	20240319	-57.09	33941	20240910	17.26	92753	-57.09	20240319	33941	17.26	20240910	99200	-59.88	20240319	35000	13.71	20241115	2.37	N	383310	500	76 억		1577884	N	N	102	N	00	N
68	20241119	141146	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39200	500	2	1.29	2089478350	53992	83.00	38000	39700	37200	50300	27100	38700	38699.78	10.31	0	925	40500	39600	38100	37200	35700	40050	37650	77	11600	500	27090	50	1	15304932	6000	17.88	5.27	12	0.35	2192.00	7434.00	92753	20240319	-57.74	33941	20240910	15.49	92753	-57.74	20240319	33941	15.49	20240910	99200	-60.48	20240319	35000	12.00	20241115	2.37	N	383310	500	76 억		1577884	N	N	102	N	00	N
69	20241119	131149	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39650	950	2	2.45	1844525950	47775	73.44	38000	39700	37200	50300	27100	38700	38608.60	10.31	0	1347	40500	39600	38100	37200	35700	40050	37650	77	11600	500	27090	50	1	15304932	6068	18.09	5.33	12	0.31	2192.00	7434.00	92753	20240319	-57.25	33941	20240910	16.82	92753	-57.25	20240319	33941	16.82	20240910	99200	-60.03	20240319	35000	13.29	20241115	2.37	N	383310	500	76 억		1577884	N	N	102	N	00	N
70	20241119	121134	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39300	600	2	1.55	1539379750	40042	61.55	38000	39700	37200	50300	27100	38700	38444.13	10.31	0	-213	40500	39600	38100	37200	35700	40050	37650	77	11600	500	27090	50	1	15304932	6015	17.93	5.29	12	0.26	2192.00	7434.00	92753	20240319	-57.63	33941	20240910	15.79	92753	-57.63	20240319	33941	15.79	20240910	99200	-60.38	20240319	35000	12.29	20241115	2.37	N	383310	500	76 억		1577884	N	N	102	N	00	N
71	20241119	111147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38950	250	2	0.65	1173736650	30710	47.21	38000	39150	37200	50300	27100	38700	38220.01	10.31	0	2860	40500	39600	38100	37200	35700	40050	37650	77	11600	500	27090	50	1	15304932	5961	17.77	5.24	12	0.20	2192.00	7434.00	92753	20240319	-58.01	33941	20240910	14.76	92753	-58.01	20240319	33941	14.76	20240910	99200	-60.74	20240319	35000	11.29	20241115	2.37	N	383310	500	76 억		1577884	N	N	102	N	00	N
72	20241119	101213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38450	-250	5	-0.65	778481700	20510	31.53	38000	38750	37200	50300	27100	38700	37956.20	10.31	0	1828	40500	39600	38100	37200	35700	40050	37650	77	11600	500	27090	50	1	15304932	5885	17.54	5.17	12	0.13	2192.00	7434.00	92753	20240319	-58.55	33941	20240910	13.28	92753	-58.55	20240319	33941	13.28	20240910	99200	-61.24	20240319	35000	9.86	20241115	2.37	N	383310	500	76 억		1577884	N	N	102	N	00	N
73	20241119	091210	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37900	-800	5	-2.07	410073250	10869	16.71	38000	38400	37200	50300	27100	38700	37728.70	10.31	0	770	40500	39600	38100	37200	35700	40050	37650	77	11600	500	27090	50	1	15304932	5801	17.29	5.10	12	0.07	2192.00	7434.00	92753	20240319	-59.14	33941	20240910	11.66	92753	-59.14	20240319	33941	11.66	20240910	99200	-61.79	20240319	35000	8.29	20241115	2.37	N	383310	500	76 억		1577884	N	N	102	N	00	N
74	20241118	161132	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38700	1800	2	4.88	2458979150	64271	33.82	36900	39000	36600	47950	25850	36900	38259.72	10.29	0	3590	39500	38200	36600	35300	33700	38350	35450	77	11050	500	25830	50	1	15304932	5923	17.66	5.21	12	0.42	2192.00	7434.00	92753	20240319	-58.28	33941	20240910	14.02	92753	-58.28	20240319	33941	14.02	20240910	99200	-60.99	20240319	35000	10.57	20241115	2.48	N	383310	500	76 억		1574746	N	N	101	N	00	N
75	20241118	151147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38400	1500	2	4.07	2306247750	60315	31.74	36900	39000	36600	47950	25850	36900	38237.90	10.29	0	1595	39500	38200	36600	35300	33700	38350	35450	77	11050	500	25830	50	1	15304932	5877	17.52	5.17	12	0.39	2192.00	7434.00	92753	20240319	-58.60	33941	20240910	13.14	92753	-58.60	20240319	33941	13.14	20240910	99200	-61.29	20240319	35000	9.71	20241115	2.48	N	383310	500	76 억		1574746	N	N	16	N	00	N
76	20241118	141149	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38400	1500	2	4.07	2131462700	55753	29.34	36900	39000	36600	47950	25850	36900	38231.72	10.29	0	201	39500	38200	36600	35300	33700	38350	35450	77	11050	500	25830	50	1	15304932	5877	17.52	5.17	12	0.36	2192.00	7434.00	92753	20240319	-58.60	33941	20240910	13.14	92753	-58.60	20240319	33941	13.14	20240910	99200	-61.29	20240319	35000	9.71	20241115	2.48	N	383310	500	76 억		1574746	N	N	16	N	00	N
77	20241118	131139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38700	1800	2	4.88	1962635900	51369	27.03	36900	39000	36600	47950	25850	36900	38207.97	10.29	0	192	39500	38200	36600	35300	33700	38350	35450	77	11050	500	25830	50	1	15304932	5923	17.66	5.21	12	0.34	2192.00	7434.00	92753	20240319	-58.28	33941	20240910	14.02	92753	-58.28	20240319	33941	14.02	20240910	99200	-60.99	20240319	35000	10.57	20241115	2.48	N	383310	500	76 억		1574746	N	N	16	N	00	N
78	20241118	121145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38800	1900	2	5.15	1789775450	46877	24.67	36900	39000	36600	47950	25850	36900	38181.70	10.29	0	589	39500	38200	36600	35300	33700	38350	35450	77	11050	500	25830	50	1	15304932	5938	17.70	5.22	12	0.31	2192.00	7434.00	92753	20240319	-58.17	33941	20240910	14.32	92753	-58.17	20240319	33941	14.32	20240910	99200	-60.89	20240319	35000	10.86	20241115	2.48	N	383310	500	76 억		1574746	N	N	16	N	00	N
79	20241118	111145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38950	2050	2	5.56	1600826900	41983	22.09	36900	39000	36600	47950	25850	36900	38131.92	10.29	0	-154	39500	38200	36600	35300	33700	38350	35450	77	11050	500	25830	50	1	15304932	5961	17.77	5.24	12	0.27	2192.00	7434.00	92753	20240319	-58.01	33941	20240910	14.76	92753	-58.01	20240319	33941	14.76	20240910	99200	-60.74	20240319	35000	11.29	20241115	2.48	N	383310	500	76 억		1574746	N	N	16	N	00	N
80	20241118	101133	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38450	1550	2	4.20	1165727300	30742	16.18	36900	39000	36600	47950	25850	36900	37921.46	10.29	0	-2324	39500	38200	36600	35300	33700	38350	35450	77	11050	500	25830	50	1	15304932	5885	17.54	5.17	12	0.20	2192.00	7434.00	92753	20240319	-58.55	33941	20240910	13.28	92753	-58.55	20240319	33941	13.28	20240910	99200	-61.24	20240319	35000	9.86	20241115	2.48	N	383310	500	76 억		1574746	N	N	16	N	00	N
81	20241118	091133	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36650	-250	5	-0.68	324905050	8761	4.61	36900	38050	36600	47950	25850	36900	37086.51	10.29	0	501	39500	38200	36600	35300	33700	38350	35450	77	11050	500	25830	50	1	15304932	5609	16.72	4.93	12	0.06	2192.00	7434.00	92753	20240319	-60.49	33941	20240910	7.98	92753	-60.49	20240319	33941	7.98	20240910	99200	-63.05	20240319	35000	4.71	20241115	2.48	N	383310	500	76 억		1574746	N	N	16	N	00	N
82	20241115	161222	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	36900	-2050	5	-5.26	6854725000	187995	176.04	36900	37900	35000	50600	27300	38950	36461.84	10.10	0	36127	41250	40100	39300	38150	37350	39700	37750	77	11650	500	27260	50	1	15304932	5648	16.83	4.96	12	1.23	2192.00	7434.00	92753	20240319	-60.22	33941	20240910	8.72	92753	-60.22	20240319	33941	8.72	20240910	99200	-62.80	20240319	35000	5.43	20241115	2.56	N	383310	500	76 억		1545498	N	N	16	N	00	N
83	20241115	151251	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	37100	-1850	5	-4.75	6600693550	181121	169.60	36900	37900	35000	50600	27300	38950	36443.53	10.10	0	34193	41250	40100	39300	38150	37350	39700	37750	77	11650	500	27260	50	1	15304932	5678	16.93	4.99	12	1.18	2192.00	7434.00	92753	20240319	-60.00	33941	20240910	9.31	92753	-60.00	20240319	33941	9.31	20240910	99200	-62.60	20240319	35000	6.00	20241115	2.56	N	383310	500	76 억		1545498	N	N	22	N	00	N
84	20241115	141237	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	37650	-1300	5	-3.34	6098571250	167659	157.00	36900	37900	35000	50600	27300	38950	36374.82	10.10	0	34830	41250	40100	39300	38150	37350	39700	37750	77	11650	500	27260	50	1	15304932	5762	17.18	5.06	12	1.10	2192.00	7434.00	92753	20240319	-59.41	33941	20240910	10.93	92753	-59.41	20240319	33941	10.93	20240910	99200	-62.05	20240319	35000	7.57	20241115	2.56	N	383310	500	76 억		1545498	N	N	22	N	00	N
85	20241115	131236	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	36800	-2150	5	-5.52	5539732100	152540	142.84	36900	37900	35000	50600	27300	38950	36316.55	10.10	0	28566	41250	40100	39300	38150	37350	39700	37750	77	11650	500	27260	50	1	15304932	5632	16.79	4.95	12	1.00	2192.00	7434.00	92753	20240319	-60.32	33941	20240910	8.42	92753	-60.32	20240319	33941	8.42	20240910	99200	-62.90	20240319	35000	5.14	20241115	2.56	N	383310	500	76 억		1545498	N	N	22	N	00	N
86	20241115	121236	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	36100	-2850	5	-7.32	4986520800	137496	128.75	36900	37900	35000	50600	27300	38950	36266.62	10.10	0	26658	41250	40100	39300	38150	37350	39700	37750	77	11650	500	27260	50	1	15304932	5525	16.47	4.86	12	0.90	2192.00	7434.00	92753	20240319	-61.08	33941	20240910	6.36	92753	-61.08	20240319	33941	6.36	20240910	99200	-63.61	20240319	35000	3.14	20241115	2.56	N	383310	500	76 억		1545498	N	N	22	N	00	N
87	20241115	111208	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	36700	-2250	5	-5.78	4339972950	119595	111.99	36900	37900	35000	50600	27300	38950	36288.87	10.10	0	26036	41250	40100	39300	38150	37350	39700	37750	77	11650	500	27260	50	1	15304932	5617	16.74	4.94	12	0.78	2192.00	7434.00	92753	20240319	-60.43	33941	20240910	8.13	92753	-60.43	20240319	33941	8.13	20240910	99200	-63.00	20240319	35000	4.86	20241115	2.56	N	383310	500	76 억		1545498	N	N	22	N	00	N
88	20241115	101207	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	35850	-3100	5	-7.96	3591398850	98911	92.62	36900	37900	35000	50600	27300	38950	36309.34	10.10	0	28372	41250	40100	39300	38150	37350	39700	37750	77	11650	500	27260	50	1	15304932	5487	16.35	4.82	12	0.65	2192.00	7434.00	92753	20240319	-61.35	33941	20240910	5.62	92753	-61.35	20240319	33941	5.62	20240910	99200	-63.86	20240319	35000	2.43	20241115	2.56	N	383310	500	76 억		1545498	N	N	22	N	00	N
89	20241115	091117	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	36100	-2850	5	-7.32	2033184950	56275	52.70	36900	37900	35000	50600	27300	38950	36129.35	10.10	0	25272	41250	40100	39300	38150	37350	39700	37750	77	11650	500	27260	50	1	15304932	5525	16.47	4.86	12	0.37	2192.00	7434.00	92753	20240319	-61.08	33941	20240910	6.36	92753	-61.08	20240319	33941	6.36	20240910	99200	-63.61	20240319	35000	3.14	20241115	2.56	N	383310	500	76 억		1545498	N	N	22	N	00	N
90	20241114	161158	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38600	-1150	5	-2.89	3795388650	95604	114.19	39750	40450	38500	51600	27850	39750	39699.06	10.12	0	8384	41583	40666	40083	39166	38583	40375	38875	77	11850	500	27820	50	1	15304932	5908	17.61	5.19	12	0.62	2192.00	7434.00	92753	20240319	-58.38	33941	20240910	13.73	92753	-58.38	20240319	33941	13.73	20240910	99200	-61.09	20240319	36300	6.34	20240910	2.65	N	383310	500	76 억		1549622	N	N	10	N	00	N
91	20241114	151208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39150	-600	5	-1.51	3024996150	75939	90.70	39750	40450	39100	51600	27850	39750	39834.55	10.12	0	3872	41583	40666	40083	39166	38583	40375	38875	77	11850	500	27820	50	1	15304932	5992	17.86	5.27	12	0.50	2192.00	7434.00	92753	20240319	-57.79	33941	20240910	15.35	92753	-57.79	20240319	33941	15.35	20240910	99200	-60.53	20240319	36300	7.85	20240910	2.65	N	383310	500	76 억		1549622	N	N	10	N	00	N
92	20241114	141159	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39800	50	2	0.13	2484230050	62204	74.29	39750	40450	39500	51600	27850	39750	39936.82	10.12	0	1544	41583	40666	40083	39166	38583	40375	38875	77	11850	500	27820	50	1	15304932	6091	18.16	5.35	12	0.41	2192.00	7434.00	92753	20240319	-57.09	33941	20240910	17.26	92753	-57.09	20240319	33941	17.26	20240910	99200	-59.88	20240319	36300	9.64	20240910	2.65	N	383310	500	76 억		1549622	N	N	10	N	00	N
93	20241114	131200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39950	200	2	0.50	2244791500	56210	67.14	39750	40450	39500	51600	27850	39750	39935.81	10.12	0	301	41583	40666	40083	39166	38583	40375	38875	77	11850	500	27820	50	1	15304932	6114	18.23	5.37	12	0.37	2192.00	7434.00	92753	20240319	-56.93	33941	20240910	17.70	92753	-56.93	20240319	33941	17.70	20240910	99200	-59.73	20240319	36300	10.06	20240910	2.65	N	383310	500	76 억		1549622	N	N	10	N	00	N
94	20241114	121156	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39800	50	2	0.13	1894373500	47412	56.63	39750	40450	39500	51600	27850	39750	39955.57	10.12	0	-3580	41583	40666	40083	39166	38583	40375	38875	77	11850	500	27820	50	1	15304932	6091	18.16	5.35	12	0.31	2192.00	7434.00	92753	20240319	-57.09	33941	20240910	17.26	92753	-57.09	20240319	33941	17.26	20240910	99200	-59.88	20240319	36300	9.64	20240910	2.65	N	383310	500	76 억		1549622	N	N	10	N	00	N
95	20241114	111157	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39950	200	2	0.50	1169818900	29204	34.88	39750	40450	39600	51600	27850	39750	40056.81	10.12	0	5557	41583	40666	40083	39166	38583	40375	38875	77	11850	500	27820	50	1	15304932	6114	18.23	5.37	12	0.19	2192.00	7434.00	92753	20240319	-56.93	33941	20240910	17.70	92753	-56.93	20240319	33941	17.70	20240910	99200	-59.73	20240319	36300	10.06	20240910	2.65	N	383310	500	76 억		1549622	N	N	10	N	00	N
96	20241114	101216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40200	450	2	1.13	457626350	11419	13.64	39750	40350	39750	51600	27850	39750	40075.90	10.12	0	2521	41583	40666	40083	39166	38583	40375	38875	77	11850	500	27820	50	1	15304932	6153	18.34	5.41	12	0.07	2192.00	7434.00	92753	20240319	-56.66	33941	20240910	18.44	92753	-56.66	20240319	33941	18.44	20240910	99200	-59.48	20240319	36300	10.74	20240910	2.65	N	383310	500	76 억		1549622	N	N	10	N	00	N
97	20241114	091150	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39750	0	3	0.00	0	0	0.00	0	0	0	51600	27850	39750	0.00	10.12	0	0	41583	40666	40083	39166	38583	40375	38875	77	11850	500	27820	50	1	15304932	6084	18.13	5.35	12	0.00	2192.00	7434.00	92753	20240319	-57.14	33941	20240910	17.11	92753	-57.14	20240319	33941	17.11	20240910	99200	-59.93	20240319	36300	9.50	20240910	2.65	N	383310	500	76 억		1549622	N	N	10	N	00	N
98	20241113	160810	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39750	-1350	5	-3.28	3311265400	82582	68.88	40200	41000	39500	53400	28800	41100	40097.10	10.06	0	19215	43666	42382	41516	40232	39366	41950	39800	77	12300	500	28770	50	1	15304932	6084	18.13	5.35	12	0.54	2192.00	7434.00	92753	20240319	-57.14	33941	20240910	17.11	92753	-57.14	20240319	33941	17.11	20240910	99200	-59.93	20240319	36300	9.50	20240910	2.79	N	383310	500	76 억		1540288	N	N	10	N	00	N
99	20241113	150848	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39900	-1200	5	-2.92	3045472000	75911	63.31	40200	41000	39500	53400	28800	41100	40118.96	10.06	0	16701	43666	42382	41516	40232	39366	41950	39800	77	12300	500	28770	50	1	15304932	6107	18.20	5.37	12	0.50	2192.00	7434.00	92753	20240319	-56.98	33941	20240910	17.56	92753	-56.98	20240319	33941	17.56	20240910	99200	-59.78	20240319	36300	9.92	20240910	2.79	N	383310	500	76 억		1540288	N	N	64	N	00	N
100	20241113	140844	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39950	-1150	5	-2.80	2468778800	61487	51.28	40200	41000	39500	53400	28800	41100	40151.20	10.06	0	12902	43666	42382	41516	40232	39366	41950	39800	77	12300	500	28770	50	1	15304932	6114	18.23	5.37	12	0.40	2192.00	7434.00	92753	20240319	-56.93	33941	20240910	17.70	92753	-56.93	20240319	33941	17.70	20240910	99200	-59.73	20240319	36300	10.06	20240910	2.79	N	383310	500	76 억		1540288	N	N	64	N	00	N
101	20241113	130847	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39900	-1200	5	-2.92	1967522700	48939	40.82	40200	41000	39500	53400	28800	41100	40203.54	10.06	0	9588	43666	42382	41516	40232	39366	41950	39800	77	12300	500	28770	50	1	15304932	6107	18.20	5.37	12	0.32	2192.00	7434.00	92753	20240319	-56.98	33941	20240910	17.56	92753	-56.98	20240319	33941	17.56	20240910	99200	-59.78	20240319	36300	9.92	20240910	2.79	N	383310	500	76 억		1540288	N	N	64	N	00	N
102	20241113	120835	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39900	-1200	5	-2.92	1806734700	44904	37.45	40200	41000	39500	53400	28800	41100	40235.46	10.06	0	8839	43666	42382	41516	40232	39366	41950	39800	77	12300	500	28770	50	1	15304932	6107	18.20	5.37	12	0.29	2192.00	7434.00	92753	20240319	-56.98	33941	20240910	17.56	92753	-56.98	20240319	33941	17.56	20240910	99200	-59.78	20240319	36300	9.92	20240910	2.79	N	383310	500	76 억		1540288	N	N	64	N	00	N
103	20241113	110832	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40300	-800	5	-1.95	1312762600	32501	27.11	40200	41000	40100	53400	28800	41100	40391.41	10.06	0	8219	43666	42382	41516	40232	39366	41950	39800	77	12300	500	28770	50	1	15304932	6168	18.39	5.42	12	0.21	2192.00	7434.00	92753	20240319	-56.55	33941	20240910	18.74	92753	-56.55	20240319	33941	18.74	20240910	99200	-59.38	20240319	36300	11.02	20240910	2.79	N	383310	500	76 억		1540288	N	N	64	N	00	N
104	20241113	100833	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40300	-800	5	-1.95	974382300	24106	20.11	40200	41000	40100	53400	28800	41100	40420.68	10.06	0	5540	43666	42382	41516	40232	39366	41950	39800	77	12300	500	28770	50	1	15304932	6168	18.39	5.42	12	0.16	2192.00	7434.00	92753	20240319	-56.55	33941	20240910	18.74	92753	-56.55	20240319	33941	18.74	20240910	99200	-59.38	20240319	36300	11.02	20240910	2.79	N	383310	500	76 억		1540288	N	N	64	N	00	N
105	20241113	090822	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40950	-150	5	-0.36	385903600	9549	7.96	40200	41000	40150	53400	28800	41100	40412.84	10.06	0	3662	43666	42382	41516	40232	39366	41950	39800	77	12300	500	28770	50	1	15304932	6267	18.68	5.51	12	0.06	2192.00	7434.00	92753	20240319	-55.85	33941	20240910	20.65	92753	-55.85	20240319	33941	20.65	20240910	99200	-58.72	20240319	36300	12.81	20240910	2.79	N	383310	500	76 억		1540288	N	N	64	N	00	N
106	20241112	161116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41100	-1100	5	-2.61	4864940100	117616	115.35	42200	42800	40650	54800	29550	42200	41361.89	10.11	0	22720	46066	44132	43166	41232	40266	43650	40750	77	12600	500	29540	50	1	15304932	6290	18.75	5.53	12	0.77	2192.00	7434.00	92753	20240319	-55.69	33941	20240910	21.09	92753	-55.69	20240319	33941	21.09	20240910	99200	-58.57	20240319	36300	13.22	20240910	2.79	N	383310	500	76 억		1547663	N	N	64	N	00	N
107	20241112	151129	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41200	-1000	5	-2.37	4531630150	109527	107.41	42200	42800	40650	54800	29550	42200	41372.57	10.11	0	19147	46066	44132	43166	41232	40266	43650	40750	77	12600	500	29540	50	1	15304932	6306	18.80	5.54	12	0.72	2192.00	7434.00	92753	20240319	-55.58	33941	20240910	21.39	92753	-55.58	20240319	33941	21.39	20240910	99200	-58.47	20240319	36300	13.50	20240910	2.79	N	383310	500	76 억		1547663	N	N	290	N	00	N
108	20241112	141131	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41000	-1200	5	-2.84	3467778450	83481	81.87	42200	42800	40700	54800	29550	42200	41537.65	10.11	0	12101	46066	44132	43166	41232	40266	43650	40750	77	12600	500	29540	50	1	15304932	6275	18.70	5.52	12	0.55	2192.00	7434.00	92753	20240319	-55.80	33941	20240910	20.80	92753	-55.80	20240319	33941	20.80	20240910	99200	-58.67	20240319	36300	12.95	20240910	2.79	N	383310	500	76 억		1547663	N	N	290	N	00	N
109	20241112	131139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41200	-1000	5	-2.37	3014394450	72441	71.04	42200	42800	40700	54800	29550	42200	41609.58	10.11	0	6605	46066	44132	43166	41232	40266	43650	40750	77	12600	500	29540	50	1	15304932	6306	18.80	5.54	12	0.47	2192.00	7434.00	92753	20240319	-55.58	33941	20240910	21.39	92753	-55.58	20240319	33941	21.39	20240910	99200	-58.47	20240319	36300	13.50	20240910	2.79	N	383310	500	76 억		1547663	N	N	290	N	00	N
110	20241112	121128	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41300	-900	5	-2.13	2710974700	65079	63.82	42200	42800	40700	54800	29550	42200	41654.48	10.11	0	4190	46066	44132	43166	41232	40266	43650	40750	77	12600	500	29540	50	1	15304932	6321	18.84	5.56	12	0.43	2192.00	7434.00	92753	20240319	-55.47	33941	20240910	21.68	92753	-55.47	20240319	33941	21.68	20240910	99200	-58.37	20240319	36300	13.77	20240910	2.79	N	383310	500	76 억		1547663	N	N	290	N	00	N
111	20241112	111122	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41950	-250	5	-0.59	2415380850	57944	56.83	42200	42800	40700	54800	29550	42200	41682.40	10.11	0	3577	46066	44132	43166	41232	40266	43650	40750	77	12600	500	29540	50	1	15304932	6420	19.14	5.64	12	0.38	2192.00	7434.00	92753	20240319	-54.77	33941	20240910	23.60	92753	-54.77	20240319	33941	23.60	20240910	99200	-57.71	20240319	36300	15.56	20240910	2.79	N	383310	500	76 억		1547663	N	N	290	N	00	N
112	20241112	101122	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42200	0	3	0.00	1839493900	44284	43.43	42200	42800	40700	54800	29550	42200	41534.63	10.11	0	7510	46066	44132	43166	41232	40266	43650	40750	77	12600	500	29540	50	1	15304932	6459	19.25	5.68	12	0.29	2192.00	7434.00	92753	20240319	-54.50	33941	20240910	24.33	92753	-54.50	20240319	33941	24.33	20240910	99200	-57.46	20240319	36300	16.25	20240910	2.79	N	383310	500	76 억		1547663	N	N	290	N	00	N
113	20241112	091122	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41650	-550	5	-1.30	513891950	12210	11.97	42200	42800	41400	54800	29550	42200	42085.33	10.11	0	-4886	46066	44132	43166	41232	40266	43650	40750	77	12600	500	29540	50	1	15304932	6375	19.00	5.60	12	0.08	2192.00	7434.00	92753	20240319	-55.10	33941	20240910	22.71	92753	-55.10	20240319	33941	22.71	20240910	99200	-58.01	20240319	36300	14.74	20240910	2.79	N	383310	500	76 억		1547663	N	N	290	N	00	N
114	20241111	161111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42200	-2550	5	-5.70	4331312100	100308	143.39	44650	45100	42200	58100	31350	44750	43181.58	10.04	0	7813	46850	45800	45200	44150	43550	45500	43850	77	13350	500	31320	50	1	15304932	6459	19.25	5.68	12	0.66	2192.00	7434.00	92753	20240319	-54.50	33941	20240910	24.33	92753	-54.50	20240319	33941	24.33	20240910	99200	-57.46	20240319	36300	16.25	20240910	2.81	N	383310	500	76 억		1537373	N	N	290	N	00	N
115	20241111	151146	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42400	-2350	5	-5.25	4139534050	95769	136.90	44650	45100	42350	58100	31350	44750	43220.14	10.04	0	6833	46850	45800	45200	44150	43550	45500	43850	77	13350	500	31320	50	1	15304932	6489	19.34	5.70	12	0.63	2192.00	7434.00	92753	20240319	-54.29	33941	20240910	24.92	92753	-54.29	20240319	33941	24.92	20240910	99200	-57.26	20240319	36300	16.80	20240910	2.81	N	383310	500	76 억		1537373	N	N	204	N	00	N
116	20241111	141130	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42600	-2150	5	-4.80	3674755000	84853	121.29	44650	45100	42550	58100	31350	44750	43303.03	10.04	0	5779	46850	45800	45200	44150	43550	45500	43850	77	13350	500	31320	50	1	15304932	6520	19.43	5.73	12	0.55	2192.00	7434.00	92753	20240319	-54.07	33941	20240910	25.51	92753	-54.07	20240319	33941	25.51	20240910	99200	-57.06	20240319	36300	17.36	20240910	2.81	N	383310	500	76 억		1537373	N	N	204	N	00	N
117	20241111	131128	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42700	-2050	5	-4.58	3405574400	78547	112.28	44650	45100	42550	58100	31350	44750	43352.69	10.04	0	6228	46850	45800	45200	44150	43550	45500	43850	77	13350	500	31320	50	1	15304932	6535	19.48	5.74	12	0.51	2192.00	7434.00	92753	20240319	-53.96	33941	20240910	25.81	92753	-53.96	20240319	33941	25.81	20240910	99200	-56.96	20240319	36300	17.63	20240910	2.81	N	383310	500	76 억		1537373	N	N	204	N	00	N
118	20241111	121122	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42650	-2100	5	-4.69	3110007300	71619	102.38	44650	45100	42600	58100	31350	44750	43419.67	10.04	0	8132	46850	45800	45200	44150	43550	45500	43850	77	13350	500	31320	50	1	15304932	6528	19.46	5.74	12	0.47	2192.00	7434.00	92753	20240319	-54.02	33941	20240910	25.66	92753	-54.02	20240319	33941	25.66	20240910	99200	-57.01	20240319	36300	17.49	20240910	2.81	N	383310	500	76 억		1537373	N	N	204	N	00	N
119	20241111	111120	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43150	-1600	5	-3.58	2592552650	59557	85.13	44650	45100	42800	58100	31350	44750	43525.45	10.04	0	9764	46850	45800	45200	44150	43550	45500	43850	77	13350	500	31320	50	1	15304932	6604	19.69	5.80	12	0.39	2192.00	7434.00	92753	20240319	-53.48	33941	20240910	27.13	92753	-53.48	20240319	33941	27.13	20240910	99200	-56.50	20240319	36300	18.87	20240910	2.81	N	383310	500	76 억		1537373	N	N	204	N	00	N
120	20241111	101114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43100	-1650	5	-3.69	2204335200	50557	72.27	44650	45100	42800	58100	31350	44750	43595.26	10.04	0	11500	46850	45800	45200	44150	43550	45500	43850	77	13350	500	31320	50	1	15304932	6596	19.66	5.80	12	0.33	2192.00	7434.00	92753	20240319	-53.53	33941	20240910	26.99	92753	-53.53	20240319	33941	26.99	20240910	99200	-56.55	20240319	36300	18.73	20240910	2.81	N	383310	500	76 억		1537373	N	N	204	N	00	N
121	20241111	091111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43850	-900	5	-2.01	592020350	13374	19.12	44650	45100	43650	58100	31350	44750	44257.27	10.04	0	1344	46850	45800	45200	44150	43550	45500	43850	77	13350	500	31320	50	1	15304932	6711	20.00	5.90	12	0.09	2192.00	7434.00	92753	20240319	-52.72	33941	20240910	29.19	92753	-52.72	20240319	33941	29.19	20240910	99200	-55.80	20240319	36300	20.80	20240910	2.81	N	383310	500	76 억		1537373	N	N	204	N	00	N
122	20241108	161104	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44750	100	2	0.22	3166027000	69518	77.37	45100	46250	44600	58000	31300	44650	45544.63	10.01	0	4890	47450	46050	44500	43100	41550	46750	43800	77	13350	500	31250	50	1	15304932	6849	20.42	6.02	12	0.45	2192.00	7434.00	92753	20240319	-51.75	33941	20240910	31.85	92753	-51.75	20240319	33941	31.85	20240910	99200	-54.89	20240319	36300	23.28	20240910	2.77	N	383310	500	76 억		1532052	N	N	204	N	00	N
123	20241108	151115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44700	50	2	0.11	3073047000	67438	75.06	45100	46250	44600	58000	31300	44650	45569.27	10.01	0	5362	47450	46050	44500	43100	41550	46750	43800	77	13350	500	31250	50	1	15304932	6841	20.39	6.01	12	0.44	2192.00	7434.00	92753	20240319	-51.81	33941	20240910	31.70	92753	-51.81	20240319	33941	31.70	20240910	99200	-54.94	20240319	36300	23.14	20240910	2.77	N	383310	500	76 억		1532052	N	N	138	N	00	N
124	20241108	141112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44850	200	2	0.45	2670853750	58452	65.06	45100	46250	44750	58000	31300	44650	45694.15	10.01	0	6287	47450	46050	44500	43100	41550	46750	43800	77	13350	500	31250	50	1	15304932	6864	20.46	6.03	12	0.38	2192.00	7434.00	92753	20240319	-51.65	33941	20240910	32.14	92753	-51.65	20240319	33941	32.14	20240910	99200	-54.79	20240319	36300	23.55	20240910	2.77	N	383310	500	76 억		1532052	N	N	138	N	00	N
125	20241108	131115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45200	550	2	1.23	2333618300	50957	56.72	45100	46250	45000	58000	31300	44650	45797.14	10.01	0	8530	47450	46050	44500	43100	41550	46750	43800	77	13350	500	31250	50	1	15304932	6918	20.62	6.08	12	0.33	2192.00	7434.00	92753	20240319	-51.27	33941	20240910	33.17	92753	-51.27	20240319	33941	33.17	20240910	99200	-54.44	20240319	36300	24.52	20240910	2.77	N	383310	500	76 억		1532052	N	N	138	N	00	N
126	20241108	121114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45900	1250	2	2.80	2031184000	44315	49.32	45100	46250	45050	58000	31300	44650	45836.69	10.01	0	11421	47450	46050	44500	43100	41550	46750	43800	77	13350	500	31250	50	1	15304932	7025	20.94	6.17	12	0.29	2192.00	7434.00	92753	20240319	-50.51	33941	20240910	35.23	92753	-50.51	20240319	33941	35.23	20240910	99200	-53.73	20240319	36300	26.45	20240910	2.77	N	383310	500	76 억		1532052	N	N	138	N	00	N
127	20241108	111113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46000	1350	2	3.02	1888147400	41203	45.86	45100	46250	45050	58000	31300	44650	45827.14	10.01	0	10610	47450	46050	44500	43100	41550	46750	43800	77	13350	500	31250	50	1	15304932	7040	20.99	6.19	12	0.27	2192.00	7434.00	92753	20240319	-50.41	33941	20240910	35.53	92753	-50.41	20240319	33941	35.53	20240910	99200	-53.63	20240319	36300	26.72	20240910	2.77	N	383310	500	76 억		1532052	N	N	138	N	00	N
128	20241108	101123	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45550	900	2	2.02	1419284850	30997	34.50	45100	46200	45050	58000	31300	44650	45789.95	10.01	0	7869	47450	46050	44500	43100	41550	46750	43800	77	13350	500	31250	50	1	15304932	6971	20.78	6.13	12	0.20	2192.00	7434.00	92753	20240319	-50.89	33941	20240910	34.20	92753	-50.89	20240319	33941	34.20	20240910	99200	-54.08	20240319	36300	25.48	20240910	2.77	N	383310	500	76 억		1532052	N	N	138	N	00	N
129	20241108	091109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46150	1500	2	3.36	629263750	13764	15.32	45100	46200	45050	58000	31300	44650	45722.61	10.01	0	6736	47450	46050	44500	43100	41550	46750	43800	77	13350	500	31250	50	1	15304932	7063	21.05	6.21	12	0.09	2192.00	7434.00	92753	20240319	-50.24	33941	20240910	35.97	92753	-50.24	20240319	33941	35.97	20240910	99200	-53.48	20240319	36300	27.13	20240910	2.77	N	383310	500	76 억		1532052	N	N	138	N	00	N
130	20241107	161105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44650	50	2	0.11	3955020900	88503	72.22	44600	45900	42950	57900	31250	44600	44687.99	9.96	0	5507	49666	47132	45716	43182	41766	46425	42475	77	13300	500	31220	50	1	15304932	6834	20.37	6.01	12	0.58	2192.00	7434.00	92753	20240319	-51.86	33941	20240910	31.55	92753	-51.86	20240319	33941	31.55	20240910	99200	-54.99	20240319	36300	23.00	20240910	2.79	N	383310	500	76 억		1523751	N	N	137	N	00	N
131	20241107	151111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44800	200	2	0.45	3894649450	87152	71.11	44600	45900	42950	57900	31250	44600	44688.01	9.96	0	5200	49666	47132	45716	43182	41766	46425	42475	77	13300	500	31220	50	1	15304932	6857	20.44	6.03	12	0.57	2192.00	7434.00	92753	20240319	-51.70	33941	20240910	31.99	92753	-51.70	20240319	33941	31.99	20240910	99200	-54.84	20240319	36300	23.42	20240910	2.79	N	383310	500	76 억		1523751	N	N	423	N	00	N
132	20241107	141115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44800	200	2	0.45	3436026200	76894	62.74	44600	45900	42950	57900	31250	44600	44685.23	9.96	0	3258	49666	47132	45716	43182	41766	46425	42475	77	13300	500	31220	50	1	15304932	6857	20.44	6.03	12	0.50	2192.00	7434.00	92753	20240319	-51.70	33941	20240910	31.99	92753	-51.70	20240319	33941	31.99	20240910	99200	-54.84	20240319	36300	23.42	20240910	2.79	N	383310	500	76 억		1523751	N	N	423	N	00	N
133	20241107	131114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45500	900	2	2.02	3015718800	67599	55.16	44600	45900	42950	57900	31250	44600	44611.88	9.96	0	578	49666	47132	45716	43182	41766	46425	42475	77	13300	500	31220	50	1	15304932	6964	20.76	6.12	12	0.44	2192.00	7434.00	92753	20240319	-50.94	33941	20240910	34.06	92753	-50.94	20240319	33941	34.06	20240910	99200	-54.13	20240319	36300	25.34	20240910	2.79	N	383310	500	76 억		1523751	N	N	423	N	00	N
134	20241107	121109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45450	850	2	1.91	2417607000	54500	44.47	44600	45900	42950	57900	31250	44600	44359.76	9.96	0	157	49666	47132	45716	43182	41766	46425	42475	77	13300	500	31220	50	1	15304932	6956	20.73	6.11	12	0.36	2192.00	7434.00	92753	20240319	-51.00	33941	20240910	33.91	92753	-51.00	20240319	33941	33.91	20240910	99200	-54.18	20240319	36300	25.21	20240910	2.79	N	383310	500	76 억		1523751	N	N	423	N	00	N
135	20241107	111105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45450	850	2	1.91	2006259150	45425	37.07	44600	45900	42950	57900	31250	44600	44166.41	9.96	0	1282	49666	47132	45716	43182	41766	46425	42475	77	13300	500	31220	50	1	15304932	6956	20.73	6.11	12	0.30	2192.00	7434.00	92753	20240319	-51.00	33941	20240910	33.91	92753	-51.00	20240319	33941	33.91	20240910	99200	-54.18	20240319	36300	25.21	20240910	2.79	N	383310	500	76 억		1523751	N	N	423	N	00	N
136	20241107	101106	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44450	-150	5	-0.34	1306379050	29752	24.28	44600	44900	42950	57900	31250	44600	43908.95	9.96	0	-2486	49666	47132	45716	43182	41766	46425	42475	77	13300	500	31220	50	1	15304932	6803	20.28	5.98	12	0.19	2192.00	7434.00	92753	20240319	-52.08	33941	20240910	30.96	92753	-52.08	20240319	33941	30.96	20240910	99200	-55.19	20240319	36300	22.45	20240910	2.79	N	383310	500	76 억		1523751	N	N	423	N	00	N
137	20241107	091110	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43650	-950	5	-2.13	563258150	12875	10.51	44600	44900	42950	57900	31250	44600	43748.21	9.96	0	437	49666	47132	45716	43182	41766	46425	42475	77	13300	500	31220	50	1	15304932	6681	19.91	5.87	12	0.08	2192.00	7434.00	92753	20240319	-52.94	33941	20240910	28.61	92753	-52.94	20240319	33941	28.61	20240910	99200	-56.00	20240319	36300	20.25	20240910	2.79	N	383310	500	76 억		1523751	N	N	423	N	00	N
138	20241106	161118	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44600	-2950	5	-6.20	5541399000	120934	174.82	47650	48250	44300	61800	33300	47550	45823.20	10.05	0	-11306	49483	48516	47583	46616	45683	49000	47100	77	14250	500	33280	50	1	15304932	6826	20.35	6.00	12	0.79	2192.00	7434.00	92753	20240319	-51.92	33941	20240910	31.40	92753	-51.92	20240319	33941	31.40	20240910	99200	-55.04	20240319	36300	22.87	20240910	2.80	N	383310	500	76 억		1537631	N	N	423	N	00	N
139	20241106	151151	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44600	-2950	5	-6.20	5403635350	117846	170.36	47650	48250	44300	61800	33300	47550	45853.36	10.05	0	-11250	49483	48516	47583	46616	45683	49000	47100	77	14250	500	33280	50	1	15304932	6826	20.35	6.00	12	0.77	2192.00	7434.00	92753	20240319	-51.92	33941	20240910	31.40	92753	-51.92	20240319	33941	31.40	20240910	99200	-55.04	20240319	36300	22.87	20240910	2.80	N	383310	500	76 억		1537631	N	N	2125	N	00	N
140	20241106	141139	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45200	-2350	5	-4.94	4603764350	99964	144.51	47650	48250	44350	61800	33300	47550	46054.22	10.05	0	-9059	49483	48516	47583	46616	45683	49000	47100	77	14250	500	33280	50	1	15304932	6918	20.62	6.08	12	0.65	2192.00	7434.00	92753	20240319	-51.27	33941	20240910	33.17	92753	-51.27	20240319	33941	33.17	20240910	99200	-54.44	20240319	36300	24.52	20240910	2.80	N	383310	500	76 억		1537631	N	N	2125	N	00	N
141	20241106	131150	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44650	-2900	5	-6.10	3890071150	84014	121.45	47650	48250	44500	61800	33300	47550	46302.65	10.05	0	-9053	49483	48516	47583	46616	45683	49000	47100	77	14250	500	33280	50	1	15304932	6834	20.37	6.01	12	0.55	2192.00	7434.00	92753	20240319	-51.86	33941	20240910	31.55	92753	-51.86	20240319	33941	31.55	20240910	99200	-54.99	20240319	36300	23.00	20240910	2.80	N	383310	500	76 억		1537631	N	N	2125	N	00	N
142	20241106	121115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45400	-2150	5	-4.52	2908452100	62251	89.99	47650	48250	45400	61800	33300	47550	46721.37	10.05	0	-4796	49483	48516	47583	46616	45683	49000	47100	77	14250	500	33280	50	1	15304932	6948	20.71	6.11	12	0.41	2192.00	7434.00	92753	20240319	-51.05	33941	20240910	33.76	92753	-51.05	20240319	33941	33.76	20240910	99200	-54.23	20240319	36300	25.07	20240910	2.80	N	383310	500	76 억		1537631	N	N	2125	N	00	N
143	20241106	111120	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46650	-900	5	-1.89	2101214300	44686	64.60	47650	48250	46300	61800	33300	47550	47021.76	10.05	0	2139	49483	48516	47583	46616	45683	49000	47100	77	14250	500	33280	50	1	15304932	7140	21.28	6.28	12	0.29	2192.00	7434.00	92753	20240319	-49.71	33941	20240910	37.44	92753	-49.71	20240319	33941	37.44	20240910	99200	-52.97	20240319	36300	28.51	20240910	2.80	N	383310	500	76 억		1537631	N	N	2125	N	00	N
144	20241106	101125	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46750	-800	5	-1.68	1613792900	34287	49.57	47650	48250	46300	61800	33300	47550	47067.19	10.05	0	-386	49483	48516	47583	46616	45683	49000	47100	77	14250	500	33280	50	1	15304932	7155	21.33	6.29	12	0.22	2192.00	7434.00	92753	20240319	-49.60	33941	20240910	37.74	92753	-49.60	20240319	33941	37.74	20240910	99200	-52.87	20240319	36300	28.79	20240910	2.80	N	383310	500	76 억		1537631	N	N	2125	N	00	N
145	20241106	091119	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47450	-100	5	-0.21	606395400	12767	18.46	47650	48250	47000	61800	33300	47550	47497.09	10.05	0	1768	49483	48516	47583	46616	45683	49000	47100	77	14250	500	33280	50	1	15304932	7262	21.65	6.38	12	0.08	2192.00	7434.00	92753	20240319	-48.84	33941	20240910	39.80	92753	-48.84	20240319	33941	39.80	20240910	99200	-52.17	20240319	36300	30.72	20240910	2.80	N	383310	500	76 억		1537631	N	N	2125	N	00	N
146	20241105	161045	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47550	150	2	0.32	3283522800	68456	53.47	46800	48550	46650	61600	33200	47400	47966.81	10.02	0	4910	49666	48532	47066	45932	44466	49100	46500	77	14200	500	33180	50	1	15304932	7277	21.69	6.40	12	0.45	2192.00	7434.00	92753	20240319	-48.73	33941	20240910	40.10	92753	-48.73	20240319	33941	40.10	20240910	99200	-52.07	20240319	36300	30.99	20240910	2.79	N	383310	500	76 억		1533158	N	N	2125	N	00	N
147	20241105	151109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47400	0	3	0.00	3174931350	66167	51.68	46800	48550	46650	61600	33200	47400	47984.53	10.02	0	4677	49666	48532	47066	45932	44466	49100	46500	77	14200	500	33180	50	1	15304932	7255	21.62	6.38	12	0.43	2192.00	7434.00	92753	20240319	-48.90	33941	20240910	39.65	92753	-48.90	20240319	33941	39.65	20240910	99200	-52.22	20240319	36300	30.58	20240910	2.79	N	383310	500	76 억		1533158	N	N	24700	N	00	N
148	20241105	141103	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47700	300	2	0.63	2906149600	60524	47.27	46800	48550	46650	61600	33200	47400	48017.55	10.02	0	5425	49666	48532	47066	45932	44466	49100	46500	77	14200	500	33180	50	1	15304932	7300	21.76	6.42	12	0.40	2192.00	7434.00	92753	20240319	-48.57	33941	20240910	40.54	92753	-48.57	20240319	33941	40.54	20240910	99200	-51.92	20240319	36300	31.40	20240910	2.79	N	383310	500	76 억		1533158	N	N	24700	N	00	N
149	20241105	131111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48350	950	2	2.00	2131211800	44432	34.70	46800	48500	46650	61600	33200	47400	47967.04	10.02	0	3287	49666	48532	47066	45932	44466	49100	46500	77	14200	500	33180	50	1	15304932	7400	22.06	6.50	12	0.29	2192.00	7434.00	92753	20240319	-47.87	33941	20240910	42.45	92753	-47.87	20240319	33941	42.45	20240910	99200	-51.26	20240319	36300	33.20	20240910	2.79	N	383310	500	76 억		1533158	N	N	24700	N	00	N
150	20241105	121100	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48250	850	2	1.79	1967309750	41034	32.05	46800	48500	46650	61600	33200	47400	47944.80	10.02	0	2875	49666	48532	47066	45932	44466	49100	46500	77	14200	500	33180	50	1	15304932	7385	22.01	6.49	12	0.27	2192.00	7434.00	92753	20240319	-47.98	33941	20240910	42.16	92753	-47.98	20240319	33941	42.16	20240910	99200	-51.36	20240319	36300	32.92	20240910	2.79	N	383310	500	76 억		1533158	N	N	24700	N	00	N
151	20241105	111046	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48200	800	2	1.69	1655703800	34566	27.00	46800	48500	46650	61600	33200	47400	47901.30	10.02	0	1457	49666	48532	47066	45932	44466	49100	46500	77	14200	500	33180	50	1	15304932	7377	21.99	6.48	12	0.23	2192.00	7434.00	92753	20240319	-48.03	33941	20240910	42.01	92753	-48.03	20240319	33941	42.01	20240910	99200	-51.41	20240319	36300	32.78	20240910	2.79	N	383310	500	76 억		1533158	N	N	24700	N	00	N
152	20241105	101056	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47800	400	2	0.84	1419310600	29662	23.17	46800	48500	46650	61600	33200	47400	47851.05	10.02	0	1221	49666	48532	47066	45932	44466	49100	46500	77	14200	500	33180	50	1	15304932	7316	21.81	6.43	12	0.19	2192.00	7434.00	92753	20240319	-48.47	33941	20240910	40.83	92753	-48.47	20240319	33941	40.83	20240910	99200	-51.81	20240319	36300	31.68	20240910	2.79	N	383310	500	76 억		1533158	N	N	24700	N	00	N
153	20241105	091052	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47650	250	2	0.53	155713250	3305	2.58	46800	47700	46650	61600	33200	47400	47105.08	10.02	0	-123	49666	48532	47066	45932	44466	49100	46500	77	14200	500	33180	50	1	15304932	7293	21.74	6.41	12	0.02	2192.00	7434.00	92753	20240319	-48.63	33941	20240910	40.39	92753	-48.63	20240319	33941	40.39	20240910	99200	-51.97	20240319	36300	31.27	20240910	2.79	N	383310	500	76 억		1533158	N	N	24700	N	00	N
154	20241104	161044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47400	1700	2	3.72	6062257950	127699	245.05	45700	48200	45600	59400	32000	45700	47473.08	9.93	0	28851	47633	46666	46133	45166	44633	46450	44950	77	13700	500	31990	50	1	15304932	7255	21.62	6.38	12	0.83	2192.00	7434.00	92753	20240319	-48.90	33941	20240910	39.65	92753	-48.90	20240319	33941	39.65	20240910	99200	-52.22	20240319	36300	30.58	20240910	2.80	N	383310	500	76 억		1520346	N	N	24700	N	00	N
155	20241104	151103	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47200	1500	2	3.28	5718009750	120425	231.09	45700	48200	45600	59400	32000	45700	47481.92	9.93	0	26886	47633	46666	46133	45166	44633	46450	44950	77	13700	500	31990	50	1	15304932	7224	21.53	6.35	12	0.79	2192.00	7434.00	92753	20240319	-49.11	33941	20240910	39.06	92753	-49.11	20240319	33941	39.06	20240910	99200	-52.42	20240319	36300	30.03	20240910	2.80	N	383310	500	76 억		1520346	N	N	8	N	00	N
156	20241104	141046	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47600	1900	2	4.16	5247917300	110495	212.03	45700	48200	45600	59400	32000	45700	47494.61	9.93	0	25487	47633	46666	46133	45166	44633	46450	44950	77	13700	500	31990	50	1	15304932	7285	21.72	6.40	12	0.72	2192.00	7434.00	92753	20240319	-48.68	33941	20240910	40.24	92753	-48.68	20240319	33941	40.24	20240910	99200	-52.02	20240319	36300	31.13	20240910	2.80	N	383310	500	76 억		1520346	N	N	8	N	00	N
157	20241104	131009	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47950	2250	2	4.92	4771530500	100515	192.88	45700	48200	45600	59400	32000	45700	47470.83	9.93	0	22505	47633	46666	46133	45166	44633	46450	44950	77	13700	500	31990	50	1	15304932	7339	21.88	6.45	12	0.66	2192.00	7434.00	92753	20240319	-48.30	33941	20240910	41.27	92753	-48.30	20240319	33941	41.27	20240910	99200	-51.66	20240319	36300	32.09	20240910	2.80	N	383310	500	76 억		1520346	N	N	8	N	00	N
158	20241104	121030	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47700	2000	2	4.38	4356708100	91847	176.25	45700	48200	45600	59400	32000	45700	47434.41	9.93	0	18683	47633	46666	46133	45166	44633	46450	44950	77	13700	500	31990	50	1	15304932	7300	21.76	6.42	12	0.60	2192.00	7434.00	92753	20240319	-48.57	33941	20240910	40.54	92753	-48.57	20240319	33941	40.54	20240910	99200	-51.92	20240319	36300	31.40	20240910	2.80	N	383310	500	76 억		1520346	N	N	8	N	00	N
159	20241104	111023	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47800	2100	2	4.60	3883698150	81942	157.24	45700	48200	45600	59400	32000	45700	47395.70	9.93	0	15876	47633	46666	46133	45166	44633	46450	44950	77	13700	500	31990	50	1	15304932	7316	21.81	6.43	12	0.54	2192.00	7434.00	92753	20240319	-48.47	33941	20240910	40.83	92753	-48.47	20240319	33941	40.83	20240910	99200	-51.81	20240319	36300	31.68	20240910	2.80	N	383310	500	76 억		1520346	N	N	8	N	00	N
160	20241104	101012	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47400	1700	2	3.72	3057766800	64609	123.98	45700	48200	45600	59400	32000	45700	47327.26	9.93	0	16738	47633	46666	46133	45166	44633	46450	44950	77	13700	500	31990	50	1	15304932	7255	21.62	6.38	12	0.42	2192.00	7434.00	92753	20240319	-48.90	33941	20240910	39.65	92753	-48.90	20240319	33941	39.65	20240910	99200	-52.22	20240319	36300	30.58	20240910	2.80	N	383310	500	76 억		1520346	N	N	8	N	00	N
161	20241104	091032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45900	200	2	0.44	157282400	3425	6.57	45700	46300	45600	59400	32000	45700	45921.87	9.93	0	-2	47633	46666	46133	45166	44633	46450	44950	77	13700	500	31990	50	1	15304932	7025	20.94	6.17	12	0.02	2192.00	7434.00	92753	20240319	-50.51	33941	20240910	35.23	92753	-50.51	20240319	33941	35.23	20240910	99200	-53.73	20240319	36300	26.45	20240910	2.80	N	383310	500	76 억		1520346	N	N	8	N	00	N
162	20241101	160951	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45700	-1150	5	-2.45	2383288850	51544	68.69	45700	47100	45600	60900	32800	46850	46238.39	10.00	0	-8374	48683	47766	45933	45016	43183	48225	45475	77	14050	500	32790	50	1	15304932	6994	20.85	6.15	12	0.34	2192.00	7434.00	92753	20240319	-50.73	33941	20240910	34.65	92753	-50.73	20240319	33941	34.65	20240910	99200	-53.93	20240319	36300	25.90	20240910	2.78	N	383310	500	76 억		1530614	N	N	8	N	00	N
163	20241101	151011	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45800	-1050	5	-2.24	2230514300	48213	64.25	45700	47100	45600	60900	32800	46850	46263.75	10.00	0	-8867	48683	47766	45933	45016	43183	48225	45475	77	14050	500	32790	50	1	15304932	7010	20.89	6.16	12	0.32	2192.00	7434.00	92753	20240319	-50.62	33941	20240910	34.94	92753	-50.62	20240319	33941	34.94	20240910	99200	-53.83	20240319	36300	26.17	20240910	2.78	N	383310	500	76 억		1530614	N	N	163	N	00	N
164	20241101	140926	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46200	-650	5	-1.39	1868574550	40345	53.77	45700	47100	45600	60900	32800	46850	46314.90	10.00	0	-7448	48683	47766	45933	45016	43183	48225	45475	77	14050	500	32790	50	1	15304932	7071	21.08	6.21	12	0.26	2192.00	7434.00	92753	20240319	-50.19	33941	20240910	36.12	92753	-50.19	20240319	33941	36.12	20240910	99200	-53.43	20240319	36300	27.27	20240910	2.78	N	383310	500	76 억		1530614	N	N	163	N	00	N
165	20241101	131148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46600	-250	5	-0.53	1558613050	33660	44.86	45700	47100	45600	60900	32800	46850	46304.61	10.00	0	-4513	48683	47766	45933	45016	43183	48225	45475	77	14050	500	32790	50	1	15304932	7132	21.26	6.27	12	0.22	2192.00	7434.00	92753	20240319	-49.76	33941	20240910	37.30	92753	-49.76	20240319	33941	37.30	20240910	99200	-53.02	20240319	36300	28.37	20240910	2.78	N	383310	500	76 억		1530614	N	N	163	N	00	N
166	20241101	121148	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46100	-750	5	-1.60	1322586450	28583	38.09	45700	47100	45600	60900	32800	46850	46271.79	10.00	0	-5166	48683	47766	45933	45016	43183	48225	45475	77	14050	500	32790	50	1	15304932	7056	21.03	6.20	12	0.19	2192.00	7434.00	92753	20240319	-50.30	33941	20240910	35.82	92753	-50.30	20240319	33941	35.82	20240910	99200	-53.53	20240319	36300	27.00	20240910	2.78	N	383310	500	76 억		1530614	N	N	163	N	00	N
167	20241101	111145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46450	-400	5	-0.85	1212896200	26212	34.93	45700	47100	45600	60900	32800	46850	46272.55	10.00	0	-4535	48683	47766	45933	45016	43183	48225	45475	77	14050	500	32790	50	1	15304932	7109	21.19	6.25	12	0.17	2192.00	7434.00	92753	20240319	-49.92	33941	20240910	36.86	92753	-49.92	20240319	33941	36.86	20240910	99200	-53.18	20240319	36300	27.96	20240910	2.78	N	383310	500	76 억		1530614	N	N	163	N	00	N
168	20241101	101147	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45850	-1000	5	-2.13	946269450	20449	27.25	45700	47100	45600	60900	32800	46850	46274.61	10.00	0	-1132	48683	47766	45933	45016	43183	48225	45475	77	14050	500	32790	50	1	15304932	7017	20.92	6.17	12	0.13	2192.00	7434.00	92753	20240319	-50.57	33941	20240910	35.09	92753	-50.57	20240319	33941	35.09	20240910	99200	-53.78	20240319	36300	26.31	20240910	2.78	N	383310	500	76 억		1530614	N	N	163	N	00	N
169	20241101	091143	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46450	-400	5	-0.85	264737850	5753	7.67	45700	46500	45600	60900	32800	46850	46017.36	10.00	0	768	48683	47766	45933	45016	43183	48225	45475	77	14050	500	32790	50	1	15304932	7109	21.19	6.25	12	0.04	2192.00	7434.00	92753	20240319	-49.92	33941	20240910	36.86	92753	-49.92	20240319	33941	36.86	20240910	99200	-53.18	20240319	36300	27.96	20240910	2.78	N	383310	500	76 억		1530614	N	N	163	N	00	N