KissMeData/101360/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160744	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32350	400	2	1.25	7446696050	233028	38.20	32200	32400	31250	41500	22400	31950	31954.45	1.28	0	-1615	34716	33332	31066	29682	27416	34025	30375	89	9550	500	22360	50	1	17786114	5754	-45.82	4.63	12	1.31	-706.00	6985.00	71297	20240305	-54.63	15036	20231031	115.15	71297	-54.63	20240305	16377	97.53	20240104	89900	-64.02	20240305	18960	70.62	20231031	2.81	N	101360	500	88 억		227812	N	N	433	N	00	N
3	20240830	150750	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32250	300	2	0.94	6965291400	218116	35.75	32200	32400	31250	41500	22400	31950	31933.89	1.28	0	-5119	34716	33332	31066	29682	27416	34025	30375	89	9550	500	22360	50	1	17786114	5736	-45.68	4.62	12	1.23	-706.00	6985.00	71297	20240305	-54.77	15036	20231031	114.49	71297	-54.77	20240305	16377	96.92	20240104	89900	-64.13	20240305	18960	70.09	20231031	2.81	N	101360	500	88 억		227812	N	N	1614	N	00	N
4	20240830	140750	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31850	-100	5	-0.31	5745283850	180179	29.53	32200	32400	31250	41500	22400	31950	31886.53	1.28	0	-18208	34716	33332	31066	29682	27416	34025	30375	89	9550	500	22360	50	1	17786114	5665	-45.11	4.56	12	1.01	-706.00	6985.00	71297	20240305	-55.33	15036	20231031	111.82	71297	-55.33	20240305	16377	94.48	20240104	89900	-64.57	20240305	18960	67.99	20231031	2.81	N	101360	500	88 억		227812	N	N	1614	N	00	N
5	20240830	130745	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31900	-50	5	-0.16	5247574100	164600	26.98	32200	32400	31250	41500	22400	31950	31880.77	1.28	0	-14203	34716	33332	31066	29682	27416	34025	30375	89	9550	500	22360	50	1	17786114	5674	-45.18	4.57	12	0.93	-706.00	6985.00	71297	20240305	-55.26	15036	20231031	112.16	71297	-55.26	20240305	16377	94.79	20240104	89900	-64.52	20240305	18960	68.25	20231031	2.81	N	101360	500	88 억		227812	N	N	1614	N	00	N
6	20240830	120749	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31950	0	3	0.00	4944203650	155080	25.42	32200	32400	31250	41500	22400	31950	31881.63	1.28	0	-15576	34716	33332	31066	29682	27416	34025	30375	89	9550	500	22360	50	1	17786114	5683	-45.25	4.57	12	0.87	-706.00	6985.00	71297	20240305	-55.19	15036	20231031	112.49	71297	-55.19	20240305	16377	95.09	20240104	89900	-64.46	20240305	18960	68.51	20231031	2.81	N	101360	500	88 억		227812	N	N	1614	N	00	N
7	20240830	110756	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32000	50	2	0.16	4449104400	139510	22.87	32200	32400	31250	41500	22400	31950	31890.93	1.28	0	-14373	34716	33332	31066	29682	27416	34025	30375	89	9550	500	22360	50	1	17786114	5692	-45.33	4.58	12	0.78	-706.00	6985.00	71297	20240305	-55.12	15036	20231031	112.82	71297	-55.12	20240305	16377	95.40	20240104	89900	-64.40	20240305	18960	68.78	20231031	2.81	N	101360	500	88 억		227812	N	N	1614	N	00	N
8	20240830	100752	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31500	-450	5	-1.41	2694112150	84790	13.90	32200	32350	31250	41500	22400	31950	31773.94	1.28	0	-11282	34716	33332	31066	29682	27416	34025	30375	89	9550	500	22360	50	1	17786114	5603	-44.62	4.51	12	0.48	-706.00	6985.00	71297	20240305	-55.82	15036	20231031	109.50	71297	-55.82	20240305	16377	92.34	20240104	89900	-64.96	20240305	18960	66.14	20231031	2.81	N	101360	500	88 억		227812	N	N	1614	N	00	N
9	20240830	090754	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32100	150	2	0.47	696408850	21759	3.57	32200	32300	31700	41500	22400	31950	32005.56	1.28	0	-4986	34716	33332	31066	29682	27416	34025	30375	89	9550	500	22360	50	1	17786114	5709	-45.47	4.60	12	0.12	-706.00	6985.00	71297	20240305	-54.98	15036	20231031	113.49	71297	-54.98	20240305	16377	96.01	20240104	89900	-64.29	20240305	18960	69.30	20231031	2.81	N	101360	500	88 억		227812	N	N	1614	N	00	N
10	20240829	160754	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31950	2550	2	8.67	18807339050	606049	205.37	29200	32450	28800	38200	20600	29400	31031.79	0.30	0	129722	32333	30866	30133	28666	27933	30500	28300	89	8800	500	20580	50	1	17786114	5683	-45.25	4.57	12	3.41	-706.00	6985.00	71297	20240305	-55.19	15036	20231031	112.49	71297	-55.19	20240305	16377	95.09	20240104	89900	-64.46	20240305	18960	68.51	20231031	2.78	N	101360	500	88 억		53266	N	N	1614	N	00	N
11	20240829	150801	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31900	2500	2	8.50	17829904600	575460	195.00	29200	32450	28800	38200	20600	29400	30984.33	0.30	0	117859	32333	30866	30133	28666	27933	30500	28300	89	8800	500	20580	50	1	17786114	5674	-45.18	4.57	12	3.24	-706.00	6985.00	71297	20240305	-55.26	15036	20231031	112.16	71297	-55.26	20240305	16377	94.79	20240104	89900	-64.52	20240305	18960	68.25	20231031	2.78	N	101360	500	88 억		53266	N	N	75	N	00	N
12	20240829	140803	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31400	2000	2	6.80	10000439900	330287	111.92	29200	31500	28800	38200	20600	29400	30278.59	0.30	0	63568	32333	30866	30133	28666	27933	30500	28300	89	8800	500	20580	50	1	17786114	5585	-44.48	4.50	12	1.86	-706.00	6985.00	71297	20240305	-55.96	15036	20231031	108.83	71297	-55.96	20240305	16377	91.73	20240104	89900	-65.07	20240305	18960	65.61	20231031	2.78	N	101360	500	88 억		53266	N	N	75	N	00	N
13	20240829	130804	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30700	1300	2	4.42	6810014900	227190	76.99	29200	31200	28800	38200	20600	29400	29975.51	0.30	0	26845	32333	30866	30133	28666	27933	30500	28300	89	8800	500	20580	50	1	17786114	5460	-43.48	4.40	12	1.28	-706.00	6985.00	71297	20240305	-56.94	15036	20231031	104.18	71297	-56.94	20240305	16377	87.46	20240104	89900	-65.85	20240305	18960	61.92	20231031	2.78	N	101360	500	88 억		53266	N	N	75	N	00	N
14	20240829	120801	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30000	600	2	2.04	3793207650	128728	43.62	29200	30250	28800	38200	20600	29400	29466.95	0.30	0	7503	32333	30866	30133	28666	27933	30500	28300	89	8800	500	20580	50	1	17786114	5336	-42.49	4.29	12	0.72	-706.00	6985.00	71297	20240305	-57.92	15036	20231031	99.52	71297	-57.92	20240305	16377	83.18	20240104	89900	-66.63	20240305	18960	58.23	20231031	2.78	N	101360	500	88 억		53266	N	N	75	N	00	N
15	20240829	110803	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29400	0	3	0.00	2805074700	95526	32.37	29200	30100	28800	38200	20600	29400	29364.44	0.30	0	-6020	32333	30866	30133	28666	27933	30500	28300	89	8800	500	20580	50	1	17786114	5229	-41.64	4.21	12	0.54	-706.00	6985.00	71297	20240305	-58.76	15036	20231031	95.53	71297	-58.76	20240305	16377	79.52	20240104	89900	-67.30	20240305	18960	55.06	20231031	2.78	N	101360	500	88 억		53266	N	N	75	N	00	N
16	20240829	100757	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29600	200	2	0.68	1870136200	64073	21.71	29200	29900	28800	38200	20600	29400	29186.88	0.30	0	-3264	32333	30866	30133	28666	27933	30500	28300	89	8800	500	20580	50	1	17786114	5265	-41.93	4.24	12	0.36	-706.00	6985.00	71297	20240305	-58.48	15036	20231031	96.86	71297	-58.48	20240305	16377	80.74	20240104	89900	-67.07	20240305	18960	56.12	20231031	2.78	N	101360	500	88 억		53266	N	N	75	N	00	N
17	20240829	090801	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29050	-350	5	-1.19	634724950	21860	7.41	29200	29400	28800	38200	20600	29400	29032.34	0.30	0	3454	32333	30866	30133	28666	27933	30500	28300	89	8800	500	20580	50	1	17786114	5167	-41.15	4.16	12	0.12	-706.00	6985.00	71297	20240305	-59.25	15036	20231031	93.20	71297	-59.25	20240305	16377	77.38	20240104	89900	-67.69	20240305	18960	53.22	20231031	2.78	N	101360	500	88 억		53266	N	N	75	N	00	N
18	20240828	160737	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29400	-1600	5	-5.16	8754439600	292441	84.99	30800	31600	29400	40300	21700	31000	29936.69	1.19	0	-115310	32533	31766	30383	29616	28233	32150	30000	89	9300	500	21700	50	1	17786114	5229	-41.64	4.21	12	1.64	-706.00	6985.00	71297	20240305	-58.76	15036	20231031	95.53	71297	-58.76	20240305	16377	79.52	20240104	89900	-67.30	20240305	18960	55.06	20231031	2.66	N	101360	500	88 억		211938	N	N	75	N	00	N
19	20240828	150741	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29500	-1500	5	-4.84	7947064150	265018	77.02	30800	31600	29400	40300	21700	31000	29986.08	1.19	0	-107632	32533	31766	30383	29616	28233	32150	30000	89	9300	500	21700	50	1	17786114	5247	-41.78	4.22	12	1.49	-706.00	6985.00	71297	20240305	-58.62	15036	20231031	96.20	71297	-58.62	20240305	16377	80.13	20240104	89900	-67.19	20240305	18960	55.59	20231031	2.66	N	101360	500	88 억		211938	N	N	671	N	00	N
20	20240828	140744	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29550	-1450	5	-4.68	6875367950	228682	66.46	30800	31600	29500	40300	21700	31000	30064.33	1.19	0	-95438	32533	31766	30383	29616	28233	32150	30000	89	9300	500	21700	50	1	17786114	5256	-41.86	4.23	12	1.29	-706.00	6985.00	71297	20240305	-58.55	15036	20231031	96.53	71297	-58.55	20240305	16377	80.44	20240104	89900	-67.13	20240305	18960	55.85	20231031	2.66	N	101360	500	88 억		211938	N	N	671	N	00	N
21	20240828	130740	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29700	-1300	5	-4.19	5919434200	196380	57.07	30800	31600	29550	40300	21700	31000	30141.83	1.19	0	-76803	32533	31766	30383	29616	28233	32150	30000	89	9300	500	21700	50	1	17786114	5282	-42.07	4.25	12	1.10	-706.00	6985.00	71297	20240305	-58.34	15036	20231031	97.53	71297	-58.34	20240305	16377	81.35	20240104	89900	-66.96	20240305	18960	56.65	20231031	2.66	N	101360	500	88 억		211938	N	N	671	N	00	N
22	20240828	120738	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29600	-1400	5	-4.52	5108997400	169079	49.14	30800	31600	29550	40300	21700	31000	30215.65	1.19	0	-61089	32533	31766	30383	29616	28233	32150	30000	89	9300	500	21700	50	1	17786114	5265	-41.93	4.24	12	0.95	-706.00	6985.00	71297	20240305	-58.48	15036	20231031	96.86	71297	-58.48	20240305	16377	80.74	20240104	89900	-67.07	20240305	18960	56.12	20231031	2.66	N	101360	500	88 억		211938	N	N	671	N	00	N
23	20240828	110738	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29700	-1300	5	-4.19	4136809600	136415	39.65	30800	31600	29650	40300	21700	31000	30324.14	1.19	0	-45470	32533	31766	30383	29616	28233	32150	30000	89	9300	500	21700	50	1	17786114	5282	-42.07	4.25	12	0.77	-706.00	6985.00	71297	20240305	-58.34	15036	20231031	97.53	71297	-58.34	20240305	16377	81.35	20240104	89900	-66.96	20240305	18960	56.65	20231031	2.66	N	101360	500	88 억		211938	N	N	671	N	00	N
24	20240828	100806	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30300	-700	5	-2.26	2324084900	75946	22.07	30800	31600	30100	40300	21700	31000	30600.70	1.19	0	-20091	32533	31766	30383	29616	28233	32150	30000	89	9300	500	21700	50	1	17786114	5389	-42.92	4.34	12	0.43	-706.00	6985.00	71297	20240305	-57.50	15036	20231031	101.52	71297	-57.50	20240305	16377	85.02	20240104	89900	-66.30	20240305	18960	59.81	20231031	2.66	N	101360	500	88 억		211938	N	N	671	N	00	N
25	20240828	090751	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30850	-150	5	-0.48	677863150	21962	6.38	30800	31600	30600	40300	21700	31000	30863.97	1.19	0	-4853	32533	31766	30383	29616	28233	32150	30000	89	9300	500	21700	50	1	17786114	5487	-43.70	4.42	12	0.12	-706.00	6985.00	71297	20240305	-56.73	15036	20231031	105.17	71297	-56.73	20240305	16377	88.37	20240104	89900	-65.68	20240305	18960	62.71	20231031	2.66	N	101360	500	88 억		211938	N	N	671	N	00	N
26	20240827	160735	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31000	1600	2	5.44	10369725900	341856	143.53	29150	31150	29000	38200	20600	29400	30332.60	0.42	75217	64977	31633	30516	29883	28766	28133	30200	28450	89	8800	500	20580	50	1	17786114	5514	-43.91	4.44	12	1.92	-706.00	6985.00	71297	20240305	-56.52	15036	20231031	106.17	71297	-56.52	20240305	16377	89.29	20240104	89900	-65.52	20240305	18960	63.50	20231031	3.21	N	101360	500	88 억		75217	N	N	671	N	00	N
27	20240827	150740	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30900	1500	2	5.10	9772389000	322577	135.43	29150	31150	29000	38200	20600	29400	30295.36	0.42	75217	61108	31633	30516	29883	28766	28133	30200	28450	89	8800	500	20580	50	1	17786114	5496	-43.77	4.42	12	1.81	-706.00	6985.00	71297	20240305	-56.66	15036	20231031	105.51	71297	-56.66	20240305	16377	88.68	20240104	89900	-65.63	20240305	18960	62.97	20231031	3.21	N	101360	500	88 억		75217	N	N	980	N	00	N
28	20240827	140741	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30350	950	2	3.23	8473560650	280290	117.68	29150	31150	29000	38200	20600	29400	30232.06	0.42	75217	42028	31633	30516	29883	28766	28133	30200	28450	89	8800	500	20580	50	1	17786114	5398	-42.99	4.35	12	1.58	-706.00	6985.00	71297	20240305	-57.43	15036	20231031	101.85	71297	-57.43	20240305	16377	85.32	20240104	89900	-66.24	20240305	18960	60.07	20231031	3.21	N	101360	500	88 억		75217	N	N	980	N	00	N
29	20240827	130744	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30300	900	2	3.06	8122680150	268702	112.81	29150	31150	29000	38200	20600	29400	30230.00	0.42	75217	41990	31633	30516	29883	28766	28133	30200	28450	89	8800	500	20580	50	1	17786114	5389	-42.92	4.34	12	1.51	-706.00	6985.00	71297	20240305	-57.50	15036	20231031	101.52	71297	-57.50	20240305	16377	85.02	20240104	89900	-66.30	20240305	18960	59.81	20231031	3.21	N	101360	500	88 억		75217	N	N	980	N	00	N
30	20240827	120746	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30000	600	2	2.04	7559123800	250033	104.98	29150	31150	29000	38200	20600	29400	30233.24	0.42	75217	36002	31633	30516	29883	28766	28133	30200	28450	89	8800	500	20580	50	1	17786114	5336	-42.49	4.29	12	1.41	-706.00	6985.00	71297	20240305	-57.92	15036	20231031	99.52	71297	-57.92	20240305	16377	83.18	20240104	89900	-66.63	20240305	18960	58.23	20231031	3.21	N	101360	500	88 억		75217	N	N	980	N	00	N
31	20240827	110743	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30000	600	2	2.04	7204544800	238224	100.02	29150	31150	29000	38200	20600	29400	30243.51	0.42	75217	37691	31633	30516	29883	28766	28133	30200	28450	89	8800	500	20580	50	1	17786114	5336	-42.49	4.29	12	1.34	-706.00	6985.00	71297	20240305	-57.92	15036	20231031	99.52	71297	-57.92	20240305	16377	83.18	20240104	89900	-66.63	20240305	18960	58.23	20231031	3.21	N	101360	500	88 억		75217	N	N	980	N	00	N
32	20240827	100740	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30600	1200	2	4.08	6319906650	208881	87.70	29150	31150	29000	38200	20600	29400	30256.92	0.42	75217	39048	31633	30516	29883	28766	28133	30200	28450	89	8800	500	20580	50	1	17786114	5443	-43.34	4.38	12	1.17	-706.00	6985.00	71297	20240305	-57.08	15036	20231031	103.51	71297	-57.08	20240305	16377	86.85	20240104	89900	-65.96	20240305	18960	61.39	20231031	3.21	N	101360	500	88 억		75217	N	N	980	N	00	N
33	20240827	090741	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30600	1200	2	4.08	1861003200	62586	26.28	29150	30650	29000	38200	20600	29400	29736.32	0.42	75217	5443	31633	30516	29883	28766	28133	30200	28450	89	8800	500	20580	50	1	17786114	5443	-43.34	4.38	12	0.35	-706.00	6985.00	71297	20240305	-57.08	15036	20231031	103.51	71297	-57.08	20240305	16377	86.85	20240104	89900	-65.96	20240305	18960	61.39	20231031	3.21	N	101360	500	88 억		75217	N	N	980	N	00	N
34	20240826	160730	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29400	-800	5	-2.65	7020913600	235627	99.83	30700	31000	29250	39250	21150	30200	29798.44	0.15	0	-70750	32466	31332	30116	28982	27766	31900	29550	74	9050	500	21140	50	1	14859539	4369	-41.64	4.21	12	1.59	-706.00	6985.00	71297	20240305	-58.76	15036	20231031	95.53	71297	-58.76	20240305	16377	79.52	20240104	89900	-67.30	20240305	18960	55.06	20231031	3.18	N	101360	500	74 억		22234	N	N	980	N	00	N
35	20240826	150734	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29350	-850	5	-2.81	6651049050	223050	94.50	30700	31000	29250	39250	21150	30200	29818.64	0.15	0	-68608	32466	31332	30116	28982	27766	31900	29550	74	9050	500	21140	50	1	14859539	4361	-41.57	4.20	12	1.50	-706.00	6985.00	71297	20240305	-58.83	15036	20231031	95.20	71297	-58.83	20240305	16377	79.21	20240104	89900	-67.35	20240305	18960	54.80	20231031	3.18	N	101360	500	74 억		22234	N	N	0	N	00	N
36	20240826	140738	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29550	-650	5	-2.15	5797002500	193995	82.19	30700	31000	29250	39250	21150	30200	29882.22	0.15	0	-65539	32466	31332	30116	28982	27766	31900	29550	74	9050	500	21140	50	1	14859539	4391	-41.86	4.23	12	1.31	-706.00	6985.00	71297	20240305	-58.55	15036	20231031	96.53	71297	-58.55	20240305	16377	80.44	20240104	89900	-67.13	20240305	18960	55.85	20231031	3.18	N	101360	500	74 억		22234	N	N	0	N	00	N
37	20240826	130742	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29300	-900	5	-2.98	5076805150	169619	71.86	30700	31000	29250	39250	21150	30200	29930.64	0.15	0	-59202	32466	31332	30116	28982	27766	31900	29550	74	9050	500	21140	50	1	14859539	4354	-41.50	4.19	12	1.14	-706.00	6985.00	71297	20240305	-58.90	15036	20231031	94.87	71297	-58.90	20240305	16377	78.91	20240104	89900	-67.41	20240305	18960	54.54	20231031	3.18	N	101360	500	74 억		22234	N	N	0	N	00	N
38	20240826	120735	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29700	-500	5	-1.66	3717067400	123411	52.29	30700	31000	29650	39250	21150	30200	30119.42	0.15	0	-52324	32466	31332	30116	28982	27766	31900	29550	74	9050	500	21140	50	1	14859539	4413	-42.07	4.25	12	0.83	-706.00	6985.00	71297	20240305	-58.34	15036	20231031	97.53	71297	-58.34	20240305	16377	81.35	20240104	89900	-66.96	20240305	18960	56.65	20231031	3.18	N	101360	500	74 억		22234	N	N	0	N	00	N
39	20240826	110737	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29900	-300	5	-0.99	2733286050	90399	38.30	30700	31000	29850	39250	21150	30200	30235.80	0.15	0	-32609	32466	31332	30116	28982	27766	31900	29550	74	9050	500	21140	50	1	14859539	4443	-42.35	4.28	12	0.61	-706.00	6985.00	71297	20240305	-58.06	15036	20231031	98.86	71297	-58.06	20240305	16377	82.57	20240104	89900	-66.74	20240305	18960	57.70	20231031	3.18	N	101360	500	74 억		22234	N	N	0	N	00	N
40	20240826	100739	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29950	-250	5	-0.83	2045494550	67433	28.57	30700	31000	29850	39250	21150	30200	30333.73	0.15	0	-22940	32466	31332	30116	28982	27766	31900	29550	74	9050	500	21140	50	1	14859539	4450	-42.42	4.29	12	0.45	-706.00	6985.00	71297	20240305	-57.99	15036	20231031	99.19	71297	-57.99	20240305	16377	82.88	20240104	89900	-66.69	20240305	18960	57.96	20231031	3.18	N	101360	500	74 억		22234	N	N	0	N	00	N
41	20240826	090735	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30850	650	2	2.15	412830850	13387	5.67	30700	31000	30650	39250	21150	30200	30838.24	0.15	0	1605	32466	31332	30116	28982	27766	31900	29550	74	9050	500	21140	50	1	14859539	4584	-43.70	4.42	12	0.09	-706.00	6985.00	71297	20240305	-56.73	15036	20231031	105.17	71297	-56.73	20240305	16377	88.37	20240104	89900	-65.68	20240305	18960	62.71	20231031	3.18	N	101360	500	74 억		22234	N	N	0	N	00	N
42	20240823	160732	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30200	100	2	0.33	7105273500	235269	102.63	29650	31250	28900	39100	21100	30100	30200.68	0.00	0	29225	32233	31166	30533	29466	28833	30850	29150	74	9000	500	21070	50	1	14859539	4488	-42.78	4.32	12	1.58	-706.00	6985.00	71297	20240305	-57.64	15036	20231031	100.85	71297	-57.64	20240305	16377	84.40	20240104	89900	-66.41	20240305	18960	59.28	20231031	3.15	N	101360	500	74 억		0	N	N	693	N	00	N
43	20240823	150738	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30200	100	2	0.33	6927248350	229373	100.06	29650	31250	28900	39100	21100	30100	30200.85	0.00	0	29191	32233	31166	30533	29466	28833	30850	29150	74	9000	500	21070	50	1	14859539	4488	-42.78	4.32	12	1.54	-706.00	6985.00	71297	20240305	-57.64	15036	20231031	100.85	71297	-57.64	20240305	16377	84.40	20240104	89900	-66.41	20240305	18960	59.28	20231031	3.15	N	101360	500	74 억		0	N	N	693	N	00	N
44	20240823	140736	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30050	-50	5	-0.17	6266716200	207416	90.48	29650	31250	28900	39100	21100	30100	30213.33	0.00	0	26193	32233	31166	30533	29466	28833	30850	29150	74	9000	500	21070	50	1	14859539	4465	-42.56	4.30	12	1.40	-706.00	6985.00	71297	20240305	-57.85	15036	20231031	99.85	71297	-57.85	20240305	16377	83.49	20240104	89900	-66.57	20240305	18960	58.49	20231031	3.15	N	101360	500	74 억		0	N	N	693	N	00	N
45	20240823	130736	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30200	100	2	0.33	5678150550	187877	81.96	29650	31250	28900	39100	21100	30100	30222.77	0.00	0	25886	32233	31166	30533	29466	28833	30850	29150	74	9000	500	21070	50	1	14859539	4488	-42.78	4.32	12	1.26	-706.00	6985.00	71297	20240305	-57.64	15036	20231031	100.85	71297	-57.64	20240305	16377	84.40	20240104	89900	-66.41	20240305	18960	59.28	20231031	3.15	N	101360	500	74 억		0	N	N	693	N	00	N
46	20240823	120735	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30050	-50	5	-0.17	5247586750	173598	75.73	29650	31250	28900	39100	21100	30100	30228.46	0.00	0	22510	32233	31166	30533	29466	28833	30850	29150	74	9000	500	21070	50	1	14859539	4465	-42.56	4.30	12	1.17	-706.00	6985.00	71297	20240305	-57.85	15036	20231031	99.85	71297	-57.85	20240305	16377	83.49	20240104	89900	-66.57	20240305	18960	58.49	20231031	3.15	N	101360	500	74 억		0	N	N	693	N	00	N
47	20240823	110734	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30050	-50	5	-0.17	4868374150	160986	70.23	29650	31250	28900	39100	21100	30100	30241.07	0.00	0	23224	32233	31166	30533	29466	28833	30850	29150	74	9000	500	21070	50	1	14859539	4465	-42.56	4.30	12	1.08	-706.00	6985.00	71297	20240305	-57.85	15036	20231031	99.85	71297	-57.85	20240305	16377	83.49	20240104	89900	-66.57	20240305	18960	58.49	20231031	3.15	N	101360	500	74 억		0	N	N	693	N	00	N
48	20240823	100736	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30700	600	2	1.99	3916185750	129415	56.46	29650	31250	28900	39100	21100	30100	30260.81	0.00	0	22993	32233	31166	30533	29466	28833	30850	29150	74	9000	500	21070	50	1	14859539	4562	-43.48	4.40	12	0.87	-706.00	6985.00	71297	20240305	-56.94	15036	20231031	104.18	71297	-56.94	20240305	16377	87.46	20240104	89900	-65.85	20240305	18960	61.92	20231031	3.15	N	101360	500	74 억		0	N	N	693	N	00	N
49	20240823	090736	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30000	-100	5	-0.33	918455250	31279	13.65	29650	30000	28900	39100	21100	30100	29360.81	0.00	0	-2762	32233	31166	30533	29466	28833	30850	29150	74	9000	500	21070	50	1	14859539	4458	-42.49	4.29	12	0.21	-706.00	6985.00	71297	20240305	-57.92	15036	20231031	99.52	71297	-57.92	20240305	16377	83.18	20240104	89900	-66.63	20240305	18960	58.23	20231031	3.15	N	101360	500	74 억		0	N	N	693	N	00	N
50	20240822	160731	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30100	-400	5	-1.31	6936905200	227537	155.40	30900	31600	29900	39650	21350	30500	30487.33	0.17	0	-41984	31533	31016	30583	30066	29633	31275	30325	74	9150	500	21350	50	1	14859539	4473	-42.63	4.31	12	1.53	-706.00	6985.00	71297	20240305	-57.78	15036	20231031	100.19	71297	-57.78	20240305	16377	83.79	20240104	89900	-66.52	20240305	18960	58.76	20231031	3.12	N	101360	500	74 억		24709	N	N	693	N	00	N
51	20240822	150737	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30100	-400	5	-1.31	6667803500	218595	149.29	30900	31600	29900	39650	21350	30500	30503.00	0.17	0	-41646	31533	31016	30583	30066	29633	31275	30325	74	9150	500	21350	50	1	14859539	4473	-42.63	4.31	12	1.47	-706.00	6985.00	71297	20240305	-57.78	15036	20231031	100.19	71297	-57.78	20240305	16377	83.79	20240104	89900	-66.52	20240305	18960	58.76	20231031	3.12	N	101360	500	74 억		24709	N	N	348	N	00	N
52	20240822	140737	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30050	-450	5	-1.48	5880672700	192419	131.41	30900	31600	29900	39650	21350	30500	30561.81	0.17	0	-35766	31533	31016	30583	30066	29633	31275	30325	74	9150	500	21350	50	1	14859539	4465	-42.56	4.30	12	1.29	-706.00	6985.00	71297	20240305	-57.85	15036	20231031	99.85	71297	-57.85	20240305	16377	83.49	20240104	89900	-66.57	20240305	18960	58.49	20231031	3.12	N	101360	500	74 억		24709	N	N	348	N	00	N
53	20240822	130737	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30200	-300	5	-0.98	5390103250	176158	120.31	30900	31600	29900	39650	21350	30500	30598.12	0.17	0	-31439	31533	31016	30583	30066	29633	31275	30325	74	9150	500	21350	50	1	14859539	4488	-42.78	4.32	12	1.19	-706.00	6985.00	71297	20240305	-57.64	15036	20231031	100.85	71297	-57.64	20240305	16377	84.40	20240104	89900	-66.41	20240305	18960	59.28	20231031	3.12	N	101360	500	74 억		24709	N	N	348	N	00	N
54	20240822	120741	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30400	-100	5	-0.33	3957325600	128561	87.80	30900	31600	30150	39650	21350	30500	30781.70	0.17	0	-17215	31533	31016	30583	30066	29633	31275	30325	74	9150	500	21350	50	1	14859539	4517	-43.06	4.35	12	0.87	-706.00	6985.00	71297	20240305	-57.36	15036	20231031	102.18	71297	-57.36	20240305	16377	85.63	20240104	89900	-66.18	20240305	18960	60.34	20231031	3.12	N	101360	500	74 억		24709	N	N	348	N	00	N
55	20240822	110733	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30900	400	2	1.31	3108167050	100656	68.74	30900	31600	30350	39650	21350	30500	30879.10	0.17	0	-9273	31533	31016	30583	30066	29633	31275	30325	74	9150	500	21350	50	1	14859539	4592	-43.77	4.42	12	0.68	-706.00	6985.00	71297	20240305	-56.66	15036	20231031	105.51	71297	-56.66	20240305	16377	88.68	20240104	89900	-65.63	20240305	18960	62.97	20231031	3.12	N	101360	500	74 억		24709	N	N	348	N	00	N
56	20240822	100733	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31400	900	2	2.95	2230411600	72279	49.36	30900	31600	30350	39650	21350	30500	30858.36	0.17	0	-2321	31533	31016	30583	30066	29633	31275	30325	74	9150	500	21350	50	1	14859539	4666	-44.48	4.50	12	0.49	-706.00	6985.00	71297	20240305	-55.96	15036	20231031	108.83	71297	-55.96	20240305	16377	91.73	20240104	89900	-65.07	20240305	18960	65.61	20231031	3.12	N	101360	500	74 억		24709	N	N	348	N	00	N
57	20240822	090734	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30500	0	3	0.00	239175450	7814	5.34	30900	30900	30450	39650	21350	30500	30608.58	0.17	0	-3591	31533	31016	30583	30066	29633	31275	30325	74	9150	500	21350	50	1	14859539	4532	-43.20	4.37	12	0.05	-706.00	6985.00	71297	20240305	-57.22	15036	20231031	102.85	71297	-57.22	20240305	16377	86.24	20240104	89900	-66.07	20240305	18960	60.86	20231031	3.12	N	101360	500	74 억		24709	N	N	348	N	00	N
58	20240821	160728	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30500	-200	5	-0.65	4428601900	144408	84.49	30350	31100	30150	39900	21500	30700	30667.63	0.26	0	-10744	31500	31100	30600	30200	29700	30850	29950	74	9200	500	21490	50	1	14859539	4532	-43.20	4.37	12	0.97	-706.00	6985.00	71297	20240305	-57.22	15036	20231031	102.85	71297	-57.22	20240305	16377	86.24	20240104	89900	-66.07	20240305	18960	60.86	20231031	2.92	N	101360	500	74 억		38331	N	N	348	N	00	N
59	20240821	150739	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30500	-200	5	-0.65	4230453200	137913	80.69	30350	31100	30150	39900	21500	30700	30674.79	0.26	0	-10680	31500	31100	30600	30200	29700	30850	29950	74	9200	500	21490	50	1	14859539	4532	-43.20	4.37	12	0.93	-706.00	6985.00	71297	20240305	-57.22	15036	20231031	102.85	71297	-57.22	20240305	16377	86.24	20240104	89900	-66.07	20240305	18960	60.86	20231031	2.92	N	101360	500	74 억		38331	N	N	75	N	00	N
60	20240821	140732	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30800	100	2	0.33	3617530900	117885	68.97	30350	31100	30150	39900	21500	30700	30686.95	0.26	0	-11255	31500	31100	30600	30200	29700	30850	29950	74	9200	500	21490	50	1	14859539	4577	-43.63	4.41	12	0.79	-706.00	6985.00	71297	20240305	-56.80	15036	20231031	104.84	71297	-56.80	20240305	16377	88.07	20240104	89900	-65.74	20240305	18960	62.45	20231031	2.92	N	101360	500	74 억		38331	N	N	75	N	00	N
61	20240821	130742	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30750	50	2	0.16	3215524900	104841	61.34	30350	31100	30150	39900	21500	30700	30670.48	0.26	0	-10261	31500	31100	30600	30200	29700	30850	29950	74	9200	500	21490	50	1	14859539	4569	-43.56	4.40	12	0.71	-706.00	6985.00	71297	20240305	-56.87	15036	20231031	104.51	71297	-56.87	20240305	16377	87.76	20240104	89900	-65.80	20240305	18960	62.18	20231031	2.92	N	101360	500	74 억		38331	N	N	75	N	00	N
62	20240821	120741	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30650	-50	5	-0.16	2618759950	85475	50.01	30350	31100	30150	39900	21500	30700	30637.71	0.26	0	-8328	31500	31100	30600	30200	29700	30850	29950	74	9200	500	21490	50	1	14859539	4554	-43.41	4.39	12	0.58	-706.00	6985.00	71297	20240305	-57.01	15036	20231031	103.84	71297	-57.01	20240305	16377	87.15	20240104	89900	-65.91	20240305	18960	61.66	20231031	2.92	N	101360	500	74 억		38331	N	N	75	N	00	N
63	20240821	110734	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30550	-150	5	-0.49	2385496850	77851	45.55	30350	31100	30150	39900	21500	30700	30641.81	0.26	0	-7566	31500	31100	30600	30200	29700	30850	29950	74	9200	500	21490	50	1	14859539	4540	-43.27	4.37	12	0.52	-706.00	6985.00	71297	20240305	-57.15	15036	20231031	103.18	71297	-57.15	20240305	16377	86.54	20240104	89900	-66.02	20240305	18960	61.13	20231031	2.92	N	101360	500	74 억		38331	N	N	75	N	00	N
64	20240821	100740	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30650	-50	5	-0.16	1332336450	43657	25.54	30350	30950	30150	39900	21500	30700	30518.16	0.26	0	-2113	31500	31100	30600	30200	29700	30850	29950	74	9200	500	21490	50	1	14859539	4554	-43.41	4.39	12	0.29	-706.00	6985.00	71297	20240305	-57.01	15036	20231031	103.84	71297	-57.01	20240305	16377	87.15	20240104	89900	-65.91	20240305	18960	61.66	20231031	2.92	N	101360	500	74 억		38331	N	N	75	N	00	N
65	20240821	090733	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30300	-400	5	-1.30	288784400	9539	5.58	30350	30550	30150	39900	21500	30700	30272.78	0.26	0	-2932	31500	31100	30600	30200	29700	30850	29950	74	9200	500	21490	50	1	14859539	4502	-42.92	4.34	12	0.06	-706.00	6985.00	71297	20240305	-57.50	15036	20231031	101.52	71297	-57.50	20240305	16377	85.02	20240104	89900	-66.30	20240305	18960	59.81	20231031	2.92	N	101360	500	74 억		38331	N	N	75	N	00	N
66	20240820	160723	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30700	300	2	0.99	5186415450	170162	56.52	30750	31000	30100	39500	21300	30400	30479.07	0.30	0	-3447	32666	31532	30916	29782	29166	31225	29475	74	9100	500	21280	50	1	14859539	4562	-43.48	4.40	12	1.15	-706.00	6985.00	71297	20240305	-56.94	15036	20231031	104.18	71297	-56.94	20240305	16377	87.46	20240104	89900	-65.85	20240305	18960	61.92	20231031	2.99	N	101360	500	74 억		44505	N	N	75	N	00	N
67	20240820	150734	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30700	300	2	0.99	4659708350	153039	50.83	30750	31000	30100	39500	21300	30400	30447.85	0.30	0	-2794	32666	31532	30916	29782	29166	31225	29475	74	9100	500	21280	50	1	14859539	4562	-43.48	4.40	12	1.03	-706.00	6985.00	71297	20240305	-56.94	15036	20231031	104.18	71297	-56.94	20240305	16377	87.46	20240104	89900	-65.85	20240305	18960	61.92	20231031	2.99	N	101360	500	74 억		44505	N	N	189	N	00	N
68	20240820	140731	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30500	100	2	0.33	3976429600	130700	43.41	30750	31000	30100	39500	21300	30400	30424.10	0.30	0	-5265	32666	31532	30916	29782	29166	31225	29475	74	9100	500	21280	50	1	14859539	4532	-43.20	4.37	12	0.88	-706.00	6985.00	71297	20240305	-57.22	15036	20231031	102.85	71297	-57.22	20240305	16377	86.24	20240104	89900	-66.07	20240305	18960	60.86	20231031	2.99	N	101360	500	74 억		44505	N	N	189	N	00	N
69	20240820	130733	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30200	-200	5	-0.66	3378158550	110962	36.86	30750	31000	30100	39500	21300	30400	30444.28	0.30	0	-7103	32666	31532	30916	29782	29166	31225	29475	74	9100	500	21280	50	1	14859539	4488	-42.78	4.32	12	0.75	-706.00	6985.00	71297	20240305	-57.64	15036	20231031	100.85	71297	-57.64	20240305	16377	84.40	20240104	89900	-66.41	20240305	18960	59.28	20231031	2.99	N	101360	500	74 억		44505	N	N	189	N	00	N
70	20240820	120731	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30450	50	2	0.16	2789901650	91515	30.40	30750	31000	30100	39500	21300	30400	30485.73	0.30	0	-5111	32666	31532	30916	29782	29166	31225	29475	74	9100	500	21280	50	1	14859539	4525	-43.13	4.36	12	0.62	-706.00	6985.00	71297	20240305	-57.29	15036	20231031	102.51	71297	-57.29	20240305	16377	85.93	20240104	89900	-66.13	20240305	18960	60.60	20231031	2.99	N	101360	500	74 억		44505	N	N	189	N	00	N
71	20240820	110727	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30200	-200	5	-0.66	2607677100	85510	28.40	30750	31000	30100	39500	21300	30400	30495.58	0.30	0	-4406	32666	31532	30916	29782	29166	31225	29475	74	9100	500	21280	50	1	14859539	4488	-42.78	4.32	12	0.58	-706.00	6985.00	71297	20240305	-57.64	15036	20231031	100.85	71297	-57.64	20240305	16377	84.40	20240104	89900	-66.41	20240305	18960	59.28	20231031	2.99	N	101360	500	74 억		44505	N	N	189	N	00	N
72	20240820	100726	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30200	-200	5	-0.66	2067611200	67671	22.48	30750	31000	30150	39500	21300	30400	30553.88	0.30	0	-225	32666	31532	30916	29782	29166	31225	29475	74	9100	500	21280	50	1	14859539	4488	-42.78	4.32	12	0.46	-706.00	6985.00	71297	20240305	-57.64	15036	20231031	100.85	71297	-57.64	20240305	16377	84.40	20240104	89900	-66.41	20240305	18960	59.28	20231031	2.99	N	101360	500	74 억		44505	N	N	189	N	00	N
73	20240820	090729	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30650	250	2	0.82	504770800	16404	5.45	30750	31000	30500	39500	21300	30400	30771.22	0.30	0	1299	32666	31532	30916	29782	29166	31225	29475	74	9100	500	21280	50	1	14859539	4554	-43.41	4.39	12	0.11	-706.00	6985.00	71297	20240305	-57.01	15036	20231031	103.84	71297	-57.01	20240305	16377	87.15	20240104	89900	-65.91	20240305	18960	61.66	20231031	2.99	N	101360	500	74 억		44505	N	N	189	N	00	N
74	20240819	160719	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30400	-1950	5	-6.03	9169970200	297691	119.58	31750	32050	30300	42050	22650	32350	30804.31	1.11	0	-123468	34316	33332	32716	31732	31116	33025	31425	74	9700	500	22640	50	1	14859539	4517	-43.06	4.35	12	2.00	-706.00	6985.00	71297	20240305	-57.36	15036	20231031	102.18	71297	-57.36	20240305	16377	85.63	20240104	89900	-66.18	20240305	18960	60.34	20231031	3.02	N	101360	500	74 억		165155	N	N	189	N	00	N
75	20240819	150725	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30350	-2000	5	-6.18	8668842100	281200	112.96	31750	32050	30300	42050	22650	32350	30827.55	1.11	0	-116839	34316	33332	32716	31732	31116	33025	31425	74	9700	500	22640	50	1	14859539	4510	-42.99	4.35	12	1.89	-706.00	6985.00	71297	20240305	-57.43	15036	20231031	101.85	71297	-57.43	20240305	16377	85.32	20240104	89900	-66.24	20240305	18960	60.07	20231031	3.02	N	101360	500	74 억		165155	N	N	1079	N	00	N
76	20240819	140727	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30450	-1900	5	-5.87	7511615900	243081	97.65	31750	32050	30400	42050	22650	32350	30901.17	1.11	0	-102363	34316	33332	32716	31732	31116	33025	31425	74	9700	500	22640	50	1	14859539	4525	-43.13	4.36	12	1.64	-706.00	6985.00	71297	20240305	-57.29	15036	20231031	102.51	71297	-57.29	20240305	16377	85.93	20240104	89900	-66.13	20240305	18960	60.60	20231031	3.02	N	101360	500	74 억		165155	N	N	1079	N	00	N
77	20240819	130722	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30600	-1750	5	-5.41	6649008500	214806	86.29	31750	32050	30400	42050	22650	32350	30952.97	1.11	0	-87907	34316	33332	32716	31732	31116	33025	31425	74	9700	500	22640	50	1	14859539	4547	-43.34	4.38	12	1.45	-706.00	6985.00	71297	20240305	-57.08	15036	20231031	103.51	71297	-57.08	20240305	16377	86.85	20240104	89900	-65.96	20240305	18960	61.39	20231031	3.02	N	101360	500	74 억		165155	N	N	1079	N	00	N
78	20240819	120723	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30800	-1550	5	-4.79	6063566400	195709	78.62	31750	32050	30400	42050	22650	32350	30981.94	1.11	0	-76852	34316	33332	32716	31732	31116	33025	31425	74	9700	500	22640	50	1	14859539	4577	-43.63	4.41	12	1.32	-706.00	6985.00	71297	20240305	-56.80	15036	20231031	104.84	71297	-56.80	20240305	16377	88.07	20240104	89900	-65.74	20240305	18960	62.45	20231031	3.02	N	101360	500	74 억		165155	N	N	1079	N	00	N
79	20240819	110725	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30700	-1650	5	-5.10	4344783850	139525	56.05	31750	32050	30700	42050	22650	32350	31139.05	1.11	0	-59692	34316	33332	32716	31732	31116	33025	31425	74	9700	500	22640	50	1	14859539	4562	-43.48	4.40	12	0.94	-706.00	6985.00	71297	20240305	-56.94	15036	20231031	104.18	71297	-56.94	20240305	16377	87.46	20240104	89900	-65.85	20240305	18960	61.92	20231031	3.02	N	101360	500	74 억		165155	N	N	1079	N	00	N
80	20240819	100726	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30850	-1500	5	-4.64	3242188700	103769	41.68	31750	32050	30800	42050	22650	32350	31243.34	1.11	0	-41713	34316	33332	32716	31732	31116	33025	31425	74	9700	500	22640	50	1	14859539	4584	-43.70	4.42	12	0.70	-706.00	6985.00	71297	20240305	-56.73	15036	20231031	105.17	71297	-56.73	20240305	16377	88.37	20240104	89900	-65.68	20240305	18960	62.71	20231031	3.02	N	101360	500	74 억		165155	N	N	1079	N	00	N
81	20240819	090725	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31250	-1100	5	-3.40	806730150	25762	10.35	31750	32050	30800	42050	22650	32350	31311.14	1.11	0	-6545	34316	33332	32716	31732	31116	33025	31425	74	9700	500	22640	50	1	14859539	4644	-44.26	4.47	12	0.17	-706.00	6985.00	71297	20240305	-56.17	15036	20231031	107.83	71297	-56.17	20240305	16377	90.82	20240104	89900	-65.24	20240305	18960	64.82	20231031	3.02	N	101360	500	74 억		165155	N	N	1079	N	00	N
82	20240816	160718	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32350	550	2	1.73	8098961600	247328	110.22	32950	33700	32100	41300	22300	31800	32747.00	1.22	0	-17193	33733	32766	32233	31266	30733	32500	31000	74	9500	500	22260	50	1	14859539	4807	-45.82	4.63	12	1.66	-706.00	6985.00	71297	20240305	-54.63	15036	20231031	115.15	71297	-54.63	20240305	16377	97.53	20240104	89900	-64.02	20240305	18960	70.62	20231031	2.96	N	101360	500	74 억		181082	N	N	1079	N	00	N
83	20240816	150719	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32350	550	2	1.73	7762863100	236934	105.59	32950	33700	32100	41300	22300	31800	32763.82	1.22	0	-15896	33733	32766	32233	31266	30733	32500	31000	74	9500	500	22260	50	1	14859539	4807	-45.82	4.63	12	1.59	-706.00	6985.00	71297	20240305	-54.63	15036	20231031	115.15	71297	-54.63	20240305	16377	97.53	20240104	89900	-64.02	20240305	18960	70.62	20231031	2.96	N	101360	500	74 억		181082	N	N	549	N	00	N
84	20240816	140724	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32550	750	2	2.36	6296588700	191862	85.50	32950	33700	32100	41300	22300	31800	32818.32	1.22	0	-4651	33733	32766	32233	31266	30733	32500	31000	74	9500	500	22260	50	1	14859539	4837	-46.10	4.66	12	1.29	-706.00	6985.00	71297	20240305	-54.35	15036	20231031	116.48	71297	-54.35	20240305	16377	98.75	20240104	89900	-63.79	20240305	18960	71.68	20231031	2.96	N	101360	500	74 억		181082	N	N	549	N	00	N
85	20240816	130725	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32150	350	2	1.10	5769342050	175564	78.24	32950	33700	32100	41300	22300	31800	32861.76	1.22	0	-3703	33733	32766	32233	31266	30733	32500	31000	74	9500	500	22260	50	1	14859539	4777	-45.54	4.60	12	1.18	-706.00	6985.00	71297	20240305	-54.91	15036	20231031	113.82	71297	-54.91	20240305	16377	96.31	20240104	89900	-64.24	20240305	18960	69.57	20231031	2.96	N	101360	500	74 억		181082	N	N	549	N	00	N
86	20240816	120720	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32600	800	2	2.52	5203076500	158041	70.43	32950	33700	32200	41300	22300	31800	32922.32	1.22	0	-129	33733	32766	32233	31266	30733	32500	31000	74	9500	500	22260	50	1	14859539	4844	-46.18	4.67	12	1.06	-706.00	6985.00	71297	20240305	-54.28	15036	20231031	116.81	71297	-54.28	20240305	16377	99.06	20240104	89900	-63.74	20240305	18960	71.94	20231031	2.96	N	101360	500	74 억		181082	N	N	549	N	00	N
87	20240816	110723	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32450	650	2	2.04	4778794800	145004	64.62	32950	33700	32200	41300	22300	31800	32956.30	1.22	0	-754	33733	32766	32233	31266	30733	32500	31000	74	9500	500	22260	50	1	14859539	4822	-45.96	4.65	12	0.98	-706.00	6985.00	71297	20240305	-54.49	15036	20231031	115.82	71297	-54.49	20240305	16377	98.14	20240104	89900	-63.90	20240305	18960	71.15	20231031	2.96	N	101360	500	74 억		181082	N	N	549	N	00	N
88	20240816	100720	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32900	1100	2	3.46	3729535950	112722	50.23	32950	33700	32500	41300	22300	31800	33086.14	1.22	0	16524	33733	32766	32233	31266	30733	32500	31000	74	9500	500	22260	50	1	14859539	4889	-46.60	4.71	12	0.76	-706.00	6985.00	71297	20240305	-53.86	15036	20231031	118.81	71297	-53.86	20240305	16377	100.89	20240104	89900	-63.40	20240305	18960	73.52	20231031	2.96	N	101360	500	74 억		181082	N	N	549	N	00	N
89	20240816	090722	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33150	1350	2	4.25	1069617100	32408	14.44	32950	33250	32750	41300	22300	31800	33004.72	1.22	0	11011	33733	32766	32233	31266	30733	32500	31000	74	9500	500	22260	50	1	14859539	4926	-46.95	4.75	12	0.22	-706.00	6985.00	71297	20240305	-53.50	15036	20231031	120.47	71297	-53.50	20240305	16377	102.42	20240104	89900	-63.13	20240305	18960	74.84	20231031	2.96	N	101360	500	74 억		181082	N	N	549	N	00	N
90	20240814	160721	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31800	500	2	1.60	7186994900	222517	122.02	31950	33200	31700	40650	21950	31300	32302.33	1.55	0	12155	33000	32150	31250	30400	29500	32575	30825	74	9350	500	21910	50	1	14859539	4725	-45.04	4.55	12	1.50	-706.00	6985.00	71297	20240305	-55.40	15036	20231031	111.49	71297	-55.40	20240305	16377	94.17	20240104	89900	-64.63	20240305	18960	67.72	20231031	2.92	N	101360	500	74 억		230231	N	N	549	N	00	N
91	20240814	150723	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31950	650	2	2.08	6446667250	199265	109.27	31950	33200	31700	40650	21950	31300	32355.83	1.55	0	16669	33000	32150	31250	30400	29500	32575	30825	74	9350	500	21910	50	1	14859539	4748	-45.25	4.57	12	1.34	-706.00	6985.00	71297	20240305	-55.19	15036	20231031	112.49	71297	-55.19	20240305	16377	95.09	20240104	89900	-64.46	20240305	18960	68.51	20231031	2.92	N	101360	500	74 억		230231	N	N	65	N	00	N
92	20240814	140726	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31850	550	2	1.76	5652085900	174435	95.65	31950	33200	31700	40650	21950	31300	32406.56	1.55	0	13007	33000	32150	31250	30400	29500	32575	30825	74	9350	500	21910	50	1	14859539	4733	-45.11	4.56	12	1.17	-706.00	6985.00	71297	20240305	-55.33	15036	20231031	111.82	71297	-55.33	20240305	16377	94.48	20240104	89900	-64.57	20240305	18960	67.99	20231031	2.92	N	101360	500	74 억		230231	N	N	65	N	00	N
93	20240814	130725	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32000	700	2	2.24	5199658600	160243	87.87	31950	33200	31800	40650	21950	31300	32453.48	1.55	0	16531	33000	32150	31250	30400	29500	32575	30825	74	9350	500	21910	50	1	14859539	4755	-45.33	4.58	12	1.08	-706.00	6985.00	71297	20240305	-55.12	15036	20231031	112.82	71297	-55.12	20240305	16377	95.40	20240104	89900	-64.40	20240305	18960	68.78	20231031	2.92	N	101360	500	74 억		230231	N	N	65	N	00	N
94	20240814	120719	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32200	900	2	2.88	4797643450	147685	80.99	31950	33200	31800	40650	21950	31300	32491.14	1.55	0	19233	33000	32150	31250	30400	29500	32575	30825	74	9350	500	21910	50	1	14859539	4785	-45.61	4.61	12	0.99	-706.00	6985.00	71297	20240305	-54.84	15036	20231031	114.15	71297	-54.84	20240305	16377	96.62	20240104	89900	-64.18	20240305	18960	69.83	20231031	2.92	N	101360	500	74 억		230231	N	N	65	N	00	N
95	20240814	110717	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32200	900	2	2.88	4439799150	136541	74.87	31950	33200	31800	40650	21950	31300	32522.32	1.55	0	19660	33000	32150	31250	30400	29500	32575	30825	74	9350	500	21910	50	1	14859539	4785	-45.61	4.61	12	0.92	-706.00	6985.00	71297	20240305	-54.84	15036	20231031	114.15	71297	-54.84	20240305	16377	96.62	20240104	89900	-64.18	20240305	18960	69.83	20231031	2.92	N	101360	500	74 억		230231	N	N	65	N	00	N
96	20240814	100716	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32550	1250	2	3.99	3517656050	108014	59.23	31950	33200	31800	40650	21950	31300	32574.69	1.55	0	24291	33000	32150	31250	30400	29500	32575	30825	74	9350	500	21910	50	1	14859539	4837	-46.10	4.66	12	0.73	-706.00	6985.00	71297	20240305	-54.35	15036	20231031	116.48	71297	-54.35	20240305	16377	98.75	20240104	89900	-63.79	20240305	18960	71.68	20231031	2.92	N	101360	500	74 억		230231	N	N	65	N	00	N
97	20240814	090749	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32100	800	2	2.56	623051650	19468	10.68	31950	32300	31800	40650	21950	31300	32029.36	1.55	0	3714	33000	32150	31250	30400	29500	32575	30825	74	9350	500	21910	50	1	14859539	4770	-45.47	4.60	12	0.13	-706.00	6985.00	71297	20240305	-54.98	15036	20231031	113.49	71297	-54.98	20240305	16377	96.01	20240104	89900	-64.29	20240305	18960	69.30	20231031	2.92	N	101360	500	74 억		230231	N	N	65	N	00	N
98	20240813	160709	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31300	-200	5	-0.63	5613049650	180723	145.02	31250	32100	30350	40950	22050	31500	31058.56	1.70	0	-23051	32900	32200	31600	30900	30300	32150	30850	74	9450	500	22050	50	1	14859539	4651	-44.33	4.48	12	1.22	-706.00	6985.00	71297	20240305	-56.10	15036	20231031	108.17	71297	-56.10	20240305	16377	91.12	20240104	89900	-65.18	20240305	18960	65.08	20231031	2.93	N	101360	500	74 억		252057	N	N	65	N	00	N
99	20240813	150715	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31350	-150	5	-0.48	5313950900	171163	137.35	31250	32100	30350	40950	22050	31500	31046.14	1.70	0	-24783	32900	32200	31600	30900	30300	32150	30850	74	9450	500	22050	50	1	14859539	4658	-44.41	4.49	12	1.15	-706.00	6985.00	71297	20240305	-56.03	15036	20231031	108.50	71297	-56.03	20240305	16377	91.43	20240104	89900	-65.13	20240305	18960	65.35	20231031	2.93	N	101360	500	74 억		252057	N	N	178	N	00	N
100	20240813	140715	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30900	-600	5	-1.90	4880119850	157284	126.21	31250	32100	30350	40950	22050	31500	31027.44	1.70	0	-21734	32900	32200	31600	30900	30300	32150	30850	74	9450	500	22050	50	1	14859539	4592	-43.77	4.42	12	1.06	-706.00	6985.00	71297	20240305	-56.66	15036	20231031	105.51	71297	-56.66	20240305	16377	88.68	20240104	89900	-65.63	20240305	18960	62.97	20231031	2.93	N	101360	500	74 억		252057	N	N	178	N	00	N
101	20240813	130715	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31100	-400	5	-1.27	4542947350	146422	117.49	31250	32100	30350	40950	22050	31500	31026.40	1.70	0	-19377	32900	32200	31600	30900	30300	32150	30850	74	9450	500	22050	50	1	14859539	4621	-44.05	4.45	12	0.99	-706.00	6985.00	71297	20240305	-56.38	15036	20231031	106.84	71297	-56.38	20240305	16377	89.90	20240104	89900	-65.41	20240305	18960	64.03	20231031	2.93	N	101360	500	74 억		252057	N	N	178	N	00	N
102	20240813	120710	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31950	450	2	1.43	4053550950	130830	104.98	31250	32100	30350	40950	22050	31500	30983.34	1.70	0	-16173	32900	32200	31600	30900	30300	32150	30850	74	9450	500	22050	50	1	14859539	4748	-45.25	4.57	12	0.88	-706.00	6985.00	71297	20240305	-55.19	15036	20231031	112.49	71297	-55.19	20240305	16377	95.09	20240104	89900	-64.46	20240305	18960	68.51	20231031	2.93	N	101360	500	74 억		252057	N	N	178	N	00	N
103	20240813	110708	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30800	-700	5	-2.22	2711482800	88368	70.91	31250	31850	30350	40950	22050	31500	30683.98	1.70	0	-14468	32900	32200	31600	30900	30300	32150	30850	74	9450	500	22050	50	1	14859539	4577	-43.63	4.41	12	0.59	-706.00	6985.00	71297	20240305	-56.80	15036	20231031	104.84	71297	-56.80	20240305	16377	88.07	20240104	89900	-65.74	20240305	18960	62.45	20231031	2.93	N	101360	500	74 억		252057	N	N	178	N	00	N
104	20240813	100711	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30450	-1050	5	-3.33	1920818100	62462	50.12	31250	31850	30350	40950	22050	31500	30751.77	1.70	0	-14873	32900	32200	31600	30900	30300	32150	30850	74	9450	500	22050	50	1	14859539	4525	-43.13	4.36	12	0.42	-706.00	6985.00	71297	20240305	-57.29	15036	20231031	102.51	71297	-57.29	20240305	16377	85.93	20240104	89900	-66.13	20240305	18960	60.60	20231031	2.93	N	101360	500	74 억		252057	N	N	178	N	00	N
105	20240813	090714	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30900	-600	5	-1.90	399159900	12809	10.28	31250	31850	30850	40950	22050	31500	31162.43	1.70	0	-6806	32900	32200	31600	30900	30300	32150	30850	74	9450	500	22050	50	1	14859539	4592	-43.77	4.42	12	0.09	-706.00	6985.00	71297	20240305	-56.66	15036	20231031	105.51	71297	-56.66	20240305	16377	88.68	20240104	89900	-65.63	20240305	18960	62.97	20231031	2.93	N	101360	500	74 억		252057	N	N	178	N	00	N
106	20240812	160706	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31500	0	3	0.00	3848731600	122152	46.27	31500	32300	31000	40950	22050	31500	31507.73	1.88	0	-32512	34200	32850	31850	30500	29500	33525	31175	74	9450	500	22050	50	1	14859539	4681	-44.62	4.51	12	0.82	-706.00	6985.00	71297	20240305	-55.82	15036	20231031	109.50	71297	-55.82	20240305	16377	92.34	20240104	89900	-64.96	20240305	18960	66.14	20231031	2.91	N	101360	500	74 억		279889	N	N	102	N	00	N
107	20240812	150706	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31500	0	3	0.00	3701392100	117470	44.49	31500	32300	31000	40950	22050	31500	31509.26	1.88	0	-32061	34200	32850	31850	30500	29500	33525	31175	74	9450	500	22050	50	1	14859539	4681	-44.62	4.51	12	0.79	-706.00	6985.00	71297	20240305	-55.82	15036	20231031	109.50	71297	-55.82	20240305	16377	92.34	20240104	89900	-64.96	20240305	18960	66.14	20231031	2.91	N	101360	500	74 억		279889	N	N	451	N	00	N
108	20240812	140706	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31450	-50	5	-0.16	3322030600	105415	39.93	31500	32300	31000	40950	22050	31500	31513.84	1.88	0	-28903	34200	32850	31850	30500	29500	33525	31175	74	9450	500	22050	50	1	14859539	4673	-44.55	4.50	12	0.71	-706.00	6985.00	71297	20240305	-55.89	15036	20231031	109.16	71297	-55.89	20240305	16377	92.04	20240104	89900	-65.02	20240305	18960	65.88	20231031	2.91	N	101360	500	74 억		279889	N	N	451	N	00	N
109	20240812	130704	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31500	0	3	0.00	3017051850	95696	36.25	31500	32300	31000	40950	22050	31500	31527.48	1.88	0	-24973	34200	32850	31850	30500	29500	33525	31175	74	9450	500	22050	50	1	14859539	4681	-44.62	4.51	12	0.64	-706.00	6985.00	71297	20240305	-55.82	15036	20231031	109.50	71297	-55.82	20240305	16377	92.34	20240104	89900	-64.96	20240305	18960	66.14	20231031	2.91	N	101360	500	74 억		279889	N	N	451	N	00	N
110	20240812	120702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31650	150	2	0.48	2665004050	84540	32.02	31500	32300	31000	40950	22050	31500	31523.61	1.88	0	-24456	34200	32850	31850	30500	29500	33525	31175	74	9450	500	22050	50	1	14859539	4703	-44.83	4.53	12	0.57	-706.00	6985.00	71297	20240305	-55.61	15036	20231031	110.49	71297	-55.61	20240305	16377	93.26	20240104	89900	-64.79	20240305	18960	66.93	20231031	2.91	N	101360	500	74 억		279889	N	N	451	N	00	N
111	20240812	110704	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31150	-350	5	-1.11	2226082750	70571	26.73	31500	32300	31000	40950	22050	31500	31543.93	1.88	0	-25844	34200	32850	31850	30500	29500	33525	31175	74	9450	500	22050	50	1	14859539	4629	-44.12	4.46	12	0.47	-706.00	6985.00	71297	20240305	-56.31	15036	20231031	107.17	71297	-56.31	20240305	16377	90.21	20240104	89900	-65.35	20240305	18960	64.29	20231031	2.91	N	101360	500	74 억		279889	N	N	451	N	00	N
112	20240812	100700	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31500	0	3	0.00	1278729400	40284	15.26	31500	32300	31350	40950	22050	31500	31743.36	1.88	0	-7109	34200	32850	31850	30500	29500	33525	31175	74	9450	500	22050	50	1	14859539	4681	-44.62	4.51	12	0.27	-706.00	6985.00	71297	20240305	-55.82	15036	20231031	109.50	71297	-55.82	20240305	16377	92.34	20240104	89900	-64.96	20240305	18960	66.14	20231031	2.91	N	101360	500	74 억		279889	N	N	451	N	00	N
113	20240812	090658	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31950	450	2	1.43	352913250	11160	4.23	31500	32300	31350	40950	22050	31500	31623.96	1.88	0	-1244	34200	32850	31850	30500	29500	33525	31175	74	9450	500	22050	50	1	14859539	4748	-45.25	4.57	12	0.08	-706.00	6985.00	71297	20240305	-55.19	15036	20231031	112.49	71297	-55.19	20240305	16377	95.09	20240104	89900	-64.46	20240305	18960	68.51	20231031	2.91	N	101360	500	74 억		279889	N	N	451	N	00	N
114	20240809	160655	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31500	1200	2	3.96	8382852250	263143	93.93	30850	33200	30850	39350	21250	30300	31856.85	1.74	0	18033	32200	31250	30650	29700	29100	30950	29400	74	9050	500	21210	50	1	14859539	4681	-37.28	3.77	12	1.77	-845.00	8360.00	71297	20240305	-55.82	15036	20231031	109.50	71297	-55.82	20240305	16377	92.34	20240104	89900	-64.96	20240305	18960	66.14	20231031	2.81	N	101360	500	74 억		258394	N	N	375	N	00	N
115	20240809	150713	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31450	1150	2	3.80	8170985250	256415	91.53	30850	33200	30850	39350	21250	30300	31866.25	1.74	0	18791	32200	31250	30650	29700	29100	30950	29400	74	9050	500	21210	50	1	14859539	4673	-37.22	3.76	12	1.73	-845.00	8360.00	71297	20240305	-55.89	15036	20231031	109.16	71297	-55.89	20240305	16377	92.04	20240104	89900	-65.02	20240305	18960	65.88	20231031	2.81	N	101360	500	74 억		258394	N	N	137	N	00	N
116	20240809	140712	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31300	1000	2	3.30	7651505450	239894	85.63	30850	33200	30850	39350	21250	30300	31895.36	1.74	0	14449	32200	31250	30650	29700	29100	30950	29400	74	9050	500	21210	50	1	14859539	4651	-37.04	3.74	12	1.61	-845.00	8360.00	71297	20240305	-56.10	15036	20231031	108.17	71297	-56.10	20240305	16377	91.12	20240104	89900	-65.18	20240305	18960	65.08	20231031	2.81	N	101360	500	74 억		258394	N	N	137	N	00	N
117	20240809	130710	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31900	1600	2	5.28	7007504400	219335	78.29	30850	33200	30850	39350	21250	30300	31948.87	1.74	0	19322	32200	31250	30650	29700	29100	30950	29400	74	9050	500	21210	50	1	14859539	4740	-37.75	3.82	12	1.48	-845.00	8360.00	71297	20240305	-55.26	15036	20231031	112.16	71297	-55.26	20240305	16377	94.79	20240104	89900	-64.52	20240305	18960	68.25	20231031	2.81	N	101360	500	74 억		258394	N	N	137	N	00	N
118	20240809	120707	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31900	1600	2	5.28	6552200800	204974	73.17	30850	33200	30850	39350	21250	30300	31966.01	1.74	0	22836	32200	31250	30650	29700	29100	30950	29400	74	9050	500	21210	50	1	14859539	4740	-37.75	3.82	12	1.38	-845.00	8360.00	71297	20240305	-55.26	15036	20231031	112.16	71297	-55.26	20240305	16377	94.79	20240104	89900	-64.52	20240305	18960	68.25	20231031	2.81	N	101360	500	74 억		258394	N	N	137	N	00	N
119	20240809	110701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32050	1750	2	5.78	5935343950	185699	66.29	30850	33200	30850	39350	21250	30300	31962.18	1.74	0	23770	32200	31250	30650	29700	29100	30950	29400	74	9050	500	21210	50	1	14859539	4762	-37.93	3.83	12	1.25	-845.00	8360.00	71297	20240305	-55.05	15036	20231031	113.16	71297	-55.05	20240305	16377	95.70	20240104	89900	-64.35	20240305	18960	69.04	20231031	2.81	N	101360	500	74 억		258394	N	N	137	N	00	N
120	20240809	100712	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32700	2400	2	7.92	4208647350	132523	47.30	30850	32800	30850	39350	21250	30300	31757.86	1.74	0	15776	32200	31250	30650	29700	29100	30950	29400	74	9050	500	21210	50	1	14859539	4859	-38.70	3.91	12	0.89	-845.00	8360.00	71297	20240305	-54.14	15036	20231031	117.48	71297	-54.14	20240305	16377	99.67	20240104	89900	-63.63	20240305	18960	72.47	20231031	2.81	N	101360	500	74 억		258394	N	N	137	N	00	N
121	20240809	090704	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31900	1600	2	5.28	1067527250	34143	12.19	30850	32000	30850	39350	21250	30300	31266.36	1.74	0	3596	32200	31250	30650	29700	29100	30950	29400	74	9050	500	21210	50	1	14859539	4740	-37.75	3.82	12	0.23	-845.00	8360.00	71297	20240305	-55.26	15036	20231031	112.16	71297	-55.26	20240305	16377	94.79	20240104	89900	-64.52	20240305	18960	68.25	20231031	2.81	N	101360	500	74 억		258394	N	N	137	N	00	N
122	20240808	160652	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30300	-1700	5	-5.31	8413150650	274971	87.39	31100	31600	30050	41600	22400	32000	30596.90	2.07	0	-52123	35700	33850	32800	30950	29900	33325	30425	74	9600	500	22400	50	1	14859539	4502	-35.86	3.62	12	1.85	-845.00	8360.00	71297	20240305	-57.50	15036	20231031	101.52	71297	-57.50	20240305	16377	85.02	20240104	89900	-66.30	20240305	18960	59.81	20231031	2.89	N	101360	500	74 억		307110	N	N	137	N	00	N
123	20240808	150659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30350	-1650	5	-5.16	7871297800	257105	81.72	31100	31600	30050	41600	22400	32000	30614.57	2.07	0	-50893	35700	33850	32800	30950	29900	33325	30425	74	9600	500	22400	50	1	14859539	4510	-35.92	3.63	12	1.73	-845.00	8360.00	71297	20240305	-57.43	15036	20231031	101.85	71297	-57.43	20240305	16377	85.32	20240104	89900	-66.24	20240305	18960	60.07	20231031	2.89	N	101360	500	74 억		307110	N	N	1074	N	00	N
124	20240808	140702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30900	-1100	5	-3.44	7087293900	231364	73.53	31100	31600	30050	41600	22400	32000	30632.07	2.07	0	-44999	35700	33850	32800	30950	29900	33325	30425	74	9600	500	22400	50	1	14859539	4592	-36.57	3.70	12	1.56	-845.00	8360.00	71297	20240305	-56.66	15036	20231031	105.51	71297	-56.66	20240305	16377	88.68	20240104	89900	-65.63	20240305	18960	62.97	20231031	2.89	N	101360	500	74 억		307110	N	N	1074	N	00	N
125	20240808	130701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30650	-1350	5	-4.22	5507104900	179741	57.13	31100	31600	30050	41600	22400	32000	30638.36	2.07	0	-46497	35700	33850	32800	30950	29900	33325	30425	74	9600	500	22400	50	1	14859539	4554	-36.27	3.67	12	1.21	-845.00	8360.00	71297	20240305	-57.01	15036	20231031	103.84	71297	-57.01	20240305	16377	87.15	20240104	89900	-65.91	20240305	18960	61.66	20231031	2.89	N	101360	500	74 억		307110	N	N	1074	N	00	N
126	20240808	120705	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30900	-1100	5	-3.44	5015267950	163820	52.07	31100	31600	30050	41600	22400	32000	30613.66	2.07	0	-43802	35700	33850	32800	30950	29900	33325	30425	74	9600	500	22400	50	1	14859539	4592	-36.57	3.70	12	1.10	-845.00	8360.00	71297	20240305	-56.66	15036	20231031	105.51	71297	-56.66	20240305	16377	88.68	20240104	89900	-65.63	20240305	18960	62.97	20231031	2.89	N	101360	500	74 억		307110	N	N	1074	N	00	N
127	20240808	110701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30850	-1150	5	-3.59	4571981050	149414	47.49	31100	31600	30050	41600	22400	32000	30598.48	2.07	0	-38059	35700	33850	32800	30950	29900	33325	30425	74	9600	500	22400	50	1	14859539	4584	-36.51	3.69	12	1.01	-845.00	8360.00	71297	20240305	-56.73	15036	20231031	105.17	71297	-56.73	20240305	16377	88.37	20240104	89900	-65.68	20240305	18960	62.71	20231031	2.89	N	101360	500	74 억		307110	N	N	1074	N	00	N
128	20240808	100658	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30550	-1450	5	-4.53	3694581400	120653	38.35	31100	31600	30050	41600	22400	32000	30620.40	2.07	0	-30840	35700	33850	32800	30950	29900	33325	30425	74	9600	500	22400	50	1	14859539	4540	-36.15	3.65	12	0.81	-845.00	8360.00	71297	20240305	-57.15	15036	20231031	103.18	71297	-57.15	20240305	16377	86.54	20240104	89900	-66.02	20240305	18960	61.13	20231031	2.89	N	101360	500	74 억		307110	N	N	1074	N	00	N
129	20240808	090654	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31400	-600	5	-1.88	746512050	24089	7.66	31100	31600	30500	41600	22400	32000	30985.54	2.07	0	405	35700	33850	32800	30950	29900	33325	30425	74	9600	500	22400	50	1	14859539	4666	-37.16	3.76	12	0.16	-845.00	8360.00	71297	20240305	-55.96	15036	20231031	108.83	71297	-55.96	20240305	16377	91.73	20240104	89900	-65.07	20240305	18960	65.61	20231031	2.89	N	101360	500	74 억		307110	N	N	1074	N	00	N
130	20240807	160643	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32000	-2150	5	-6.30	10227328100	311736	103.42	33500	34650	31750	44350	23950	34150	32809.02	1.72	0	-120138	36583	35366	33533	32316	30483	35975	32925	74	10200	500	23900	50	1	14859539	4755	-37.87	3.83	12	2.10	-845.00	8360.00	71297	20240305	-55.12	15036	20231031	112.82	71297	-55.12	20240305	16377	95.40	20240104	89900	-64.40	20240305	18960	68.78	20231031	3.13	N	101360	500	74 억		255806	N	N	1074	N	00	N
131	20240807	150654	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31950	-2200	5	-6.44	9474959600	288214	95.62	33500	34650	31750	44350	23950	34150	32874.49	1.72	0	-109259	36583	35366	33533	32316	30483	35975	32925	74	10200	500	23900	50	1	14859539	4748	-37.81	3.82	12	1.94	-845.00	8360.00	71297	20240305	-55.19	15036	20231031	112.49	71297	-55.19	20240305	16377	95.09	20240104	89900	-64.46	20240305	18960	68.51	20231031	3.13	N	101360	500	74 억		255806	N	N	83	N	00	N
132	20240807	140659	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32250	-1900	5	-5.56	7120274600	214687	71.22	33500	34650	32100	44350	23950	34150	33165.59	1.72	0	-84229	36583	35366	33533	32316	30483	35975	32925	74	10200	500	23900	50	1	14859539	4792	-38.17	3.86	12	1.44	-845.00	8360.00	71297	20240305	-54.77	15036	20231031	114.49	71297	-54.77	20240305	16377	96.92	20240104	89900	-64.13	20240305	18960	70.09	20231031	3.13	N	101360	500	74 억		255806	N	N	83	N	00	N
133	20240807	130652	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33100	-1050	5	-3.07	4086345600	121550	40.32	33500	34650	33050	44350	23950	34150	33618.40	1.72	0	-48910	36583	35366	33533	32316	30483	35975	32925	74	10200	500	23900	50	1	14859539	4919	-39.17	3.96	12	0.82	-845.00	8360.00	71297	20240305	-53.57	15036	20231031	120.14	71297	-53.57	20240305	16377	102.11	20240104	89900	-63.18	20240305	18960	74.58	20231031	3.13	N	101360	500	74 억		255806	N	N	83	N	00	N
134	20240807	120656	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33600	-550	5	-1.61	3051505350	90527	30.03	33500	34650	33250	44350	23950	34150	33707.97	1.72	0	-32179	36583	35366	33533	32316	30483	35975	32925	74	10200	500	23900	50	1	14859539	4993	-39.76	4.02	12	0.61	-845.00	8360.00	71297	20240305	-52.87	15036	20231031	123.46	71297	-52.87	20240305	16377	105.17	20240104	89900	-62.63	20240305	18960	77.22	20231031	3.13	N	101360	500	74 억		255806	N	N	83	N	00	N
135	20240807	110655	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33650	-500	5	-1.46	2592578850	76883	25.51	33500	34650	33250	44350	23950	34150	33720.79	1.72	0	-24226	36583	35366	33533	32316	30483	35975	32925	74	10200	500	23900	50	1	14859539	5000	-39.82	4.03	12	0.52	-845.00	8360.00	71297	20240305	-52.80	15036	20231031	123.80	71297	-52.80	20240305	16377	105.47	20240104	89900	-62.57	20240305	18960	77.48	20231031	3.13	N	101360	500	74 억		255806	N	N	83	N	00	N
136	20240807	100649	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33450	-700	5	-2.05	1967169000	58224	19.32	33500	34650	33250	44350	23950	34150	33785.88	1.72	0	-17520	36583	35366	33533	32316	30483	35975	32925	74	10200	500	23900	50	1	14859539	4971	-39.59	4.00	12	0.39	-845.00	8360.00	71297	20240305	-53.08	15036	20231031	122.47	71297	-53.08	20240305	16377	104.25	20240104	89900	-62.79	20240305	18960	76.42	20231031	3.13	N	101360	500	74 억		255806	N	N	83	N	00	N
137	20240807	090702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34100	-50	5	-0.15	473031900	13927	4.62	33500	34650	33300	44350	23950	34150	33964.36	1.72	0	-2533	36583	35366	33533	32316	30483	35975	32925	74	10200	500	23900	50	1	14859539	5067	-40.36	4.08	12	0.09	-845.00	8360.00	71297	20240305	-52.17	15036	20231031	126.79	71297	-52.17	20240305	16377	108.22	20240104	89900	-62.07	20240305	18960	79.85	20231031	3.13	N	101360	500	74 억		255806	N	N	83	N	00	N
138	20240806	160641	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34150	3550	2	11.60	10047207750	299559	61.06	32450	34750	31700	39750	21450	30600	33540.44	1.97	0	-23548	36954	33777	31018	27841	25082	32397	26461	74	9150	500	21420	50	1	14859539	5075	-40.41	4.08	12	2.02	-845.00	8360.00	71297	20240305	-52.10	15036	20231031	127.12	71297	-52.10	20240305	16377	108.52	20240104	89900	-62.01	20240305	18960	80.12	20231031	3.02	N	101360	500	74 억		292312	N	N	83	N	00	N
139	20240806	150652	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34300	3700	2	12.09	9556720700	285295	58.15	32450	34750	31700	39750	21450	30600	33498.86	1.97	0	-15924	36954	33777	31018	27841	25082	32397	26461	74	9150	500	21420	50	1	14859539	5097	-40.59	4.10	12	1.92	-845.00	8360.00	71297	20240305	-51.89	15036	20231031	128.12	71297	-51.89	20240305	16377	109.44	20240104	89900	-61.85	20240305	18960	80.91	20231031	3.02	N	101360	500	74 억		292312	N	N	84	N	00	N
140	20240806	140649	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34400	3800	2	12.42	8768340700	262346	53.47	32450	34750	31700	39750	21450	30600	33424.06	1.97	0	-14375	36954	33777	31018	27841	25082	32397	26461	74	9150	500	21420	50	1	14859539	5112	-40.71	4.11	12	1.77	-845.00	8360.00	71297	20240305	-51.75	15036	20231031	128.78	71297	-51.75	20240305	16377	110.05	20240104	89900	-61.74	20240305	18960	81.43	20231031	3.02	N	101360	500	74 억		292312	N	N	84	N	00	N
141	20240806	130650	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34350	3750	2	12.25	7949886650	238630	48.64	32450	34400	31700	39750	21450	30600	33316.02	1.97	0	-8852	36954	33777	31018	27841	25082	32397	26461	74	9150	500	21420	50	1	14859539	5104	-40.65	4.11	12	1.61	-845.00	8360.00	71297	20240305	-51.82	15036	20231031	128.45	71297	-51.82	20240305	16377	109.75	20240104	89900	-61.79	20240305	18960	81.17	20231031	3.02	N	101360	500	74 억		292312	N	N	84	N	00	N
142	20240806	120652	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33800	3200	2	10.46	7239341550	217821	44.40	32450	34400	31700	39750	21450	30600	33236.68	1.97	0	-10728	36954	33777	31018	27841	25082	32397	26461	74	9150	500	21420	50	1	14859539	5023	-40.00	4.04	12	1.47	-845.00	8360.00	71297	20240305	-52.59	15036	20231031	124.79	71297	-52.59	20240305	16377	106.39	20240104	89900	-62.40	20240305	18960	78.27	20231031	3.02	N	101360	500	74 억		292312	N	N	84	N	00	N
143	20240806	110643	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33450	2850	2	9.31	6780556900	204176	41.62	32450	34400	31700	39750	21450	30600	33210.86	1.97	0	-10738	36954	33777	31018	27841	25082	32397	26461	74	9150	500	21420	50	1	14859539	4971	-39.59	4.00	12	1.37	-845.00	8360.00	71297	20240305	-53.08	15036	20231031	122.47	71297	-53.08	20240305	16377	104.25	20240104	89900	-62.79	20240305	18960	76.42	20231031	3.02	N	101360	500	74 억		292312	N	N	84	N	00	N
144	20240806	100643	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34300	3700	2	12.09	5277145700	159195	32.45	32450	34300	31700	39750	21450	30600	33150.80	1.97	0	-6108	36954	33777	31018	27841	25082	32397	26461	74	9150	500	21420	50	1	14859539	5097	-40.59	4.10	12	1.07	-845.00	8360.00	71297	20240305	-51.89	15036	20231031	128.12	71297	-51.89	20240305	16377	109.44	20240104	89900	-61.85	20240305	18960	80.91	20231031	3.02	N	101360	500	74 억		292312	N	N	84	N	00	N
145	20240806	090646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32650	2050	2	6.70	2017136050	61403	12.52	32450	33700	32250	39750	21450	30600	32855.03	1.97	0	-1535	36954	33777	31018	27841	25082	32397	26461	74	9150	500	21420	50	1	14859539	4852	-38.64	3.91	12	0.41	-845.00	8360.00	71297	20240305	-54.21	15036	20231031	117.15	71297	-54.21	20240305	16377	99.36	20240104	89900	-63.68	20240305	18960	72.20	20231031	3.02	N	101360	500	74 억		292312	N	N	84	N	00	N
146	20240805	160635	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36600	-4650	5	-11.27	21827191350	577763	212.46	40200	40900	33800	53600	28900	41250	37784.78	1.79	0	44592	43550	42400	41400	40250	39250	41900	39750	74	12350	500	28870	50	1	14859539	5439	-43.31	4.38	12	3.89	-845.00	8360.00	85277	20240305	-57.08	17985	20231031	103.50	85277	-57.08	20240305	19588	86.85	20240104	89900	-59.29	20240305	18960	93.04	20231031	2.89	N	101360	500	74 억		266075	N	N	84	N	00	N
147	20240805	150646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35750	-5500	5	-13.33	20088504800	529481	194.71	40200	40900	33800	53600	28900	41250	37939.93	1.79	0	40227	43550	42400	41400	40250	39250	41900	39750	74	12350	500	28870	50	1	14859539	5312	-42.31	4.28	12	3.56	-845.00	8360.00	85277	20240305	-58.08	17985	20231031	98.78	85277	-58.08	20240305	19588	82.51	20240104	89900	-60.23	20240305	18960	88.55	20231031	2.89	N	101360	500	74 억		266075	N	N	34	N	00	N
148	20240805	140647	58	40.00	KSQ150		화학	N	N	N	Y	40	N	37500	-3750	5	-9.09	13620727000	348187	128.04	40200	40900	37200	53600	28900	41250	39118.94	1.79	0	29433	43550	42400	41400	40250	39250	41900	39750	74	12350	500	28870	50	1	14859539	5572	-44.38	4.49	12	2.34	-845.00	8360.00	85277	20240305	-56.03	17985	20231031	108.51	85277	-56.03	20240305	19588	91.44	20240104	89900	-58.29	20240305	18960	97.78	20231031	2.89	N	101360	500	74 억		266075	N	N	34	N	00	N
149	20240805	130643	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38900	-2350	5	-5.70	10815608250	274636	100.99	40200	40900	38550	53600	28900	41250	39381.54	1.79	0	10195	43550	42400	41400	40250	39250	41900	39750	74	12350	500	28870	50	1	14859539	5780	-46.04	4.65	12	1.85	-845.00	8360.00	85277	20240305	-54.38	17985	20231031	116.29	85277	-54.38	20240305	19588	98.59	20240104	89900	-56.73	20240305	18960	105.17	20231031	2.89	N	101360	500	74 억		266075	N	N	34	N	00	N
150	20240805	120639	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39200	-2050	5	-4.97	8853276500	224306	82.48	40200	40900	38800	53600	28900	41250	39469.56	1.79	0	11582	43550	42400	41400	40250	39250	41900	39750	74	12350	500	28870	50	1	14859539	5825	-46.39	4.69	12	1.51	-845.00	8360.00	85277	20240305	-54.03	17985	20231031	117.96	85277	-54.03	20240305	19588	100.12	20240104	89900	-56.40	20240305	18960	106.75	20231031	2.89	N	101360	500	74 억		266075	N	N	34	N	00	N
151	20240805	110642	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39000	-2250	5	-5.45	7367236300	186308	68.51	40200	40900	38800	53600	28900	41250	39543.23	1.79	0	8272	43550	42400	41400	40250	39250	41900	39750	74	12350	500	28870	50	1	14859539	5795	-46.15	4.67	12	1.25	-845.00	8360.00	85277	20240305	-54.27	17985	20231031	116.85	85277	-54.27	20240305	19588	99.10	20240104	89900	-56.62	20240305	18960	105.70	20231031	2.89	N	101360	500	74 억		266075	N	N	34	N	00	N
152	20240805	100640	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39250	-2000	5	-4.85	5589955900	140978	51.84	40200	40900	38800	53600	28900	41250	39651.15	1.79	0	4727	43550	42400	41400	40250	39250	41900	39750	74	12350	500	28870	50	1	14859539	5832	-46.45	4.69	12	0.95	-845.00	8360.00	85277	20240305	-53.97	17985	20231031	118.24	85277	-53.97	20240305	19588	100.38	20240104	89900	-56.34	20240305	18960	107.01	20231031	2.89	N	101360	500	74 억		266075	N	N	34	N	00	N
153	20240805	090636	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39800	-1450	5	-3.52	1419248600	35408	13.02	40200	40900	39500	53600	28900	41250	40082.38	1.79	0	-1577	43550	42400	41400	40250	39250	41900	39750	74	12350	500	28870	50	1	14859539	5914	-47.10	4.76	12	0.24	-845.00	8360.00	85277	20240305	-53.33	17985	20231031	121.30	85277	-53.33	20240305	19588	103.19	20240104	89900	-55.73	20240305	18960	109.92	20231031	2.89	N	101360	500	74 억		266075	N	N	34	N	00	N
154	20240802	160630	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41250	-1250	5	-2.94	11099594300	268530	72.97	41800	42550	40400	55200	29750	42500	41334.69	2.05	0	-34983	44300	43400	41700	40800	39100	43850	41250	74	12700	500	29750	50	1	14859539	6130	-48.82	4.93	12	1.81	-845.00	8360.00	85277	20240305	-51.63	17985	20231031	129.36	85277	-51.63	20240305	19588	110.59	20240104	89900	-54.12	20240305	18960	117.56	20231031	2.97	N	101360	500	74 억		304939	N	N	34	N	00	N
155	20240802	150628	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40850	-1650	5	-3.88	10500159300	253910	68.99	41800	42550	40400	55200	29750	42500	41353.67	2.05	0	-33723	44300	43400	41700	40800	39100	43850	41250	74	12700	500	29750	50	1	14859539	6070	-48.34	4.89	12	1.71	-845.00	8360.00	85277	20240305	-52.10	17985	20231031	127.13	85277	-52.10	20240305	19588	108.55	20240104	89900	-54.56	20240305	18960	115.45	20231031	2.97	N	101360	500	74 억		304939	N	N	31	N	00	N
156	20240802	140633	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40550	-1950	5	-4.59	9280973500	223904	60.84	41800	42550	40400	55200	29750	42500	41450.49	2.05	0	-33755	44300	43400	41700	40800	39100	43850	41250	74	12700	500	29750	50	1	14859539	6026	-47.99	4.85	12	1.51	-845.00	8360.00	85277	20240305	-52.45	17985	20231031	125.47	85277	-52.45	20240305	19588	107.01	20240104	89900	-54.89	20240305	18960	113.87	20231031	2.97	N	101360	500	74 억		304939	N	N	31	N	00	N
157	20240802	130631	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40850	-1650	5	-3.88	7830409050	188209	51.14	41800	42550	40850	55200	29750	42500	41604.66	2.05	0	-35378	44300	43400	41700	40800	39100	43850	41250	74	12700	500	29750	50	1	14859539	6070	-48.34	4.89	12	1.27	-845.00	8360.00	85277	20240305	-52.10	17985	20231031	127.13	85277	-52.10	20240305	19588	108.55	20240104	89900	-54.56	20240305	18960	115.45	20231031	2.97	N	101360	500	74 억		304939	N	N	31	N	00	N
158	20240802	120632	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41400	-1100	5	-2.59	6553812800	157171	42.71	41800	42550	41150	55200	29750	42500	41698.40	2.05	0	-26151	44300	43400	41700	40800	39100	43850	41250	74	12700	500	29750	50	1	14859539	6152	-48.99	4.95	12	1.06	-845.00	8360.00	85277	20240305	-51.45	17985	20231031	130.19	85277	-51.45	20240305	19588	111.35	20240104	89900	-53.95	20240305	18960	118.35	20231031	2.97	N	101360	500	74 억		304939	N	N	31	N	00	N
159	20240802	110632	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41550	-950	5	-2.24	5024676000	120230	32.67	41800	42550	41150	55200	29750	42500	41791.95	2.05	0	-20389	44300	43400	41700	40800	39100	43850	41250	74	12700	500	29750	50	1	14859539	6174	-49.17	4.97	12	0.81	-845.00	8360.00	85277	20240305	-51.28	17985	20231031	131.03	85277	-51.28	20240305	19588	112.12	20240104	89900	-53.78	20240305	18960	119.15	20231031	2.97	N	101360	500	74 억		304939	N	N	31	N	00	N
160	20240802	100627	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41900	-600	5	-1.41	3435237400	82286	22.36	41800	42550	41150	55200	29750	42500	41747.15	2.05	0	-5041	44300	43400	41700	40800	39100	43850	41250	74	12700	500	29750	50	1	14859539	6226	-49.59	5.01	12	0.55	-845.00	8360.00	85277	20240305	-50.87	17985	20231031	132.97	85277	-50.87	20240305	19588	113.91	20240104	89900	-53.39	20240305	18960	120.99	20231031	2.97	N	101360	500	74 억		304939	N	N	31	N	00	N
161	20240802	090633	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41800	-700	5	-1.65	751961300	18026	4.90	41800	42200	41450	55200	29750	42500	41713.54	2.05	0	1781	44300	43400	41700	40800	39100	43850	41250	74	12700	500	29750	50	1	14859539	6211	-49.47	5.00	12	0.12	-845.00	8360.00	85277	20240305	-50.98	17985	20231031	132.42	85277	-50.98	20240305	19588	113.40	20240104	89900	-53.50	20240305	18960	120.46	20231031	2.97	N	101360	500	74 억		304939	N	N	31	N	00	N
162	20240801	160626	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42500	900	2	2.16	15132130300	364902	120.75	40900	42600	40000	54000	29150	41600	41464.71	2.88	114919	41461	45000	43300	40650	38950	36300	44150	39800	74	12400	500	29120	50	1	14859539	6315	-50.30	5.08	12	2.46	-845.00	8360.00	85277	20240305	-50.16	17985	20231031	136.31	85277	-50.16	20240305	19588	116.97	20240104	89900	-52.73	20240305	18960	124.16	20231031	3.86	N	101360	500	74 억		427420	N	N	31	N	00	N
163	20240801	150645	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42450	850	2	2.04	14524815850	350604	116.02	40900	42600	40000	54000	29150	41600	41427.85	2.88	114919	39783	45000	43300	40650	38950	36300	44150	39800	74	12400	500	29120	50	1	14859539	6308	-50.24	5.08	12	2.36	-845.00	8360.00	85277	20240305	-50.22	17985	20231031	136.03	85277	-50.22	20240305	19588	116.71	20240104	89900	-52.78	20240305	18960	123.89	20231031	3.86	N	101360	500	74 억		427420	N	N	135	N	00	N
164	20240801	140637	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41650	50	2	0.12	12006312450	291031	96.31	40900	42600	40000	54000	29150	41600	41254.09	2.88	114919	33840	45000	43300	40650	38950	36300	44150	39800	74	12400	500	29120	50	1	14859539	6189	-49.29	4.98	12	1.96	-845.00	8360.00	85277	20240305	-51.16	17985	20231031	131.58	85277	-51.16	20240305	19588	112.63	20240104	89900	-53.67	20240305	18960	119.67	20231031	3.86	N	101360	500	74 억		427420	N	N	135	N	00	N
165	20240801	130629	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41300	-300	5	-0.72	11115027000	269550	89.20	40900	42600	40000	54000	29150	41600	41235.13	2.88	114919	30416	45000	43300	40650	38950	36300	44150	39800	74	12400	500	29120	50	1	14859539	6137	-48.88	4.94	12	1.81	-845.00	8360.00	85277	20240305	-51.57	17985	20231031	129.64	85277	-51.57	20240305	19588	110.84	20240104	89900	-54.06	20240305	18960	117.83	20231031	3.86	N	101360	500	74 억		427420	N	N	135	N	00	N
166	20240801	120634	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41300	-300	5	-0.72	10653302050	258349	85.49	40900	42600	40000	54000	29150	41600	41235.71	2.88	114919	27581	45000	43300	40650	38950	36300	44150	39800	74	12400	500	29120	50	1	14859539	6137	-48.88	4.94	12	1.74	-845.00	8360.00	85277	20240305	-51.57	17985	20231031	129.64	85277	-51.57	20240305	19588	110.84	20240104	89900	-54.06	20240305	18960	117.83	20231031	3.86	N	101360	500	74 억		427420	N	N	135	N	00	N
167	20240801	110634	55	40.00	KSQ150		화학	N	N	N	Y	40	N	40800	-800	5	-1.92	9472126100	229460	75.93	40900	42600	40000	54000	29150	41600	41279.70	2.88	114919	25645	45000	43300	40650	38950	36300	44150	39800	74	12400	500	29120	50	1	14859539	6063	-48.28	4.88	12	1.54	-845.00	8360.00	85277	20240305	-52.16	17985	20231031	126.86	85277	-52.16	20240305	19588	108.29	20240104	89900	-54.62	20240305	18960	115.19	20231031	3.86	N	101360	500	74 억		427420	N	N	135	N	00	N
168	20240801	100630	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41000	-600	5	-1.44	6490576000	155801	51.56	40900	42600	40500	54000	29150	41600	41659.50	2.88	114919	24231	45000	43300	40650	38950	36300	44150	39800	74	12400	500	29120	50	1	14859539	6092	-48.52	4.90	12	1.05	-845.00	8360.00	85277	20240305	-51.92	17985	20231031	127.97	85277	-51.92	20240305	19588	109.31	20240104	89900	-54.39	20240305	18960	116.24	20231031	3.86	N	101360	500	74 억		427420	N	N	135	N	00	N
169	20240801	090622	55	40.00	KSQ150		화학	N	N	N	Y	40	N	41500	-100	5	-0.24	1440425150	35213	11.65	40900	41700	40500	54000	29150	41600	40900.78	2.88	114919	387	45000	43300	40650	38950	36300	44150	39800	74	12400	500	29120	50	1	14859539	6167	-49.11	4.96	12	0.24	-845.00	8360.00	85277	20240305	-51.34	17985	20231031	130.75	85277	-51.34	20240305	19588	111.86	20240104	89900	-53.84	20240305	18960	118.88	20231031	3.86	N	101360	500	74 억		427420	N	N	135	N	00	N