KissMeData/018290/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160345	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34000	2150	2	6.75	51279793700	1527708	269.67	31850	34850	31250	41400	22300	31850	33565.59	9.97	0	87807	33316	32582	31616	30882	29916	32950	31250	179	9550	500	22290	50	1	35798007	12171	43.81	8.51	12	4.27	776.00	3993.00	40000	20240619	-15.00	11650	20240104	191.85	40000	-15.00	20240619	11650	191.85	20240104	40000	-15.00	20240619	11650	191.85	20240104	3.86	N	018290	500	178 억		3568845	N	N	7496	N	00	N
3	20241031	150348	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33750	1900	2	5.97	49032409050	1461274	257.94	31850	34850	31250	41400	22300	31850	33554.62	9.97	0	71516	33316	32582	31616	30882	29916	32950	31250	179	9550	500	22290	50	1	35798007	12082	43.49	8.45	12	4.08	776.00	3993.00	40000	20240619	-15.62	11650	20240104	189.70	40000	-15.62	20240619	11650	189.70	20240104	40000	-15.62	20240619	11650	189.70	20240104	3.86	N	018290	500	178 억		3568845	N	N	3974	N	00	N
4	20241031	140349	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33850	2000	2	6.28	46016663150	1371611	242.11	31850	34850	31250	41400	22300	31850	33549.42	9.97	0	67654	33316	32582	31616	30882	29916	32950	31250	179	9550	500	22290	50	1	35798007	12118	43.62	8.48	12	3.83	776.00	3993.00	40000	20240619	-15.38	11650	20240104	190.56	40000	-15.38	20240619	11650	190.56	20240104	40000	-15.38	20240619	11650	190.56	20240104	3.86	N	018290	500	178 억		3568845	N	N	3974	N	00	N
5	20241031	130348	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33750	1900	2	5.97	43594764650	1299882	229.45	31850	34850	31250	41400	22300	31850	33537.54	9.97	0	59387	33316	32582	31616	30882	29916	32950	31250	179	9550	500	22290	50	1	35798007	12082	43.49	8.45	12	3.63	776.00	3993.00	40000	20240619	-15.62	11650	20240104	189.70	40000	-15.62	20240619	11650	189.70	20240104	40000	-15.62	20240619	11650	189.70	20240104	3.86	N	018290	500	178 억		3568845	N	N	3974	N	00	N
6	20241031	120347	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34000	2150	2	6.75	40795849000	1217326	214.88	31850	34850	31250	41400	22300	31850	33512.74	9.97	0	43811	33316	32582	31616	30882	29916	32950	31250	179	9550	500	22290	50	1	35798007	12171	43.81	8.51	12	3.40	776.00	3993.00	40000	20240619	-15.00	11650	20240104	191.85	40000	-15.00	20240619	11650	191.85	20240104	40000	-15.00	20240619	11650	191.85	20240104	3.86	N	018290	500	178 억		3568845	N	N	3974	N	00	N
7	20241031	110349	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34350	2500	2	7.85	31169421600	937760	165.53	31850	34550	31250	41400	22300	31850	33238.24	9.97	0	29325	33316	32582	31616	30882	29916	32950	31250	179	9550	500	22290	50	1	35798007	12297	44.27	8.60	12	2.62	776.00	3993.00	40000	20240619	-14.12	11650	20240104	194.85	40000	-14.12	20240619	11650	194.85	20240104	40000	-14.12	20240619	11650	194.85	20240104	3.86	N	018290	500	178 억		3568845	N	N	3974	N	00	N
8	20241031	100348	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32650	800	2	2.51	10858310000	335288	59.18	31850	33000	31250	41400	22300	31850	32385.10	9.97	0	-32110	33316	32582	31616	30882	29916	32950	31250	179	9550	500	22290	50	1	35798007	11688	42.07	8.18	12	0.94	776.00	3993.00	40000	20240619	-18.38	11650	20240104	180.26	40000	-18.38	20240619	11650	180.26	20240104	40000	-18.38	20240619	11650	180.26	20240104	3.86	N	018290	500	178 억		3568845	N	N	3974	N	00	N
9	20241031	090347	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31450	-400	5	-1.26	1000346550	31699	5.60	31850	31900	31250	41400	22300	31850	31557.21	9.97	0	-18786	33316	32582	31616	30882	29916	32950	31250	179	9550	500	22290	50	1	35798007	11258	40.53	7.88	12	0.09	776.00	3993.00	40000	20240619	-21.38	11650	20240104	169.96	40000	-21.38	20240619	11650	169.96	20240104	40000	-21.38	20240619	11650	169.96	20240104	3.86	N	018290	500	178 억		3568845	N	N	3974	N	00	N
10	20241030	160346	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31850	350	2	1.11	17512828200	556345	144.44	31550	32350	30650	40950	22050	31500	31478.19	9.97	0	4653	32700	32100	31150	30550	29600	32400	30850	179	9450	500	22050	50	1	35798007	11402	41.04	7.98	12	1.55	776.00	3993.00	40000	20240619	-20.38	11650	20240104	173.39	40000	-20.38	20240619	11650	173.39	20240104	40000	-20.38	20240619	11650	173.39	20240104	3.87	N	018290	500	178 억		3567589	N	N	3974	N	00	N
11	20241030	150353	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31500	0	3	0.00	13153938150	420175	109.08	31550	32000	30650	40950	22050	31500	31305.82	9.97	0	-5214	32700	32100	31150	30550	29600	32400	30850	179	9450	500	22050	50	1	35798007	11276	40.59	7.89	12	1.17	776.00	3993.00	40000	20240619	-21.25	11650	20240104	170.39	40000	-21.25	20240619	11650	170.39	20240104	40000	-21.25	20240619	11650	170.39	20240104	3.87	N	018290	500	178 억		3567589	N	N	736	N	00	N
12	20241030	140350	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31600	100	2	0.32	11609070750	371125	96.35	31550	32000	30650	40950	22050	31500	31280.71	9.97	0	501	32700	32100	31150	30550	29600	32400	30850	179	9450	500	22050	50	1	35798007	11312	40.72	7.91	12	1.04	776.00	3993.00	40000	20240619	-21.00	11650	20240104	171.24	40000	-21.00	20240619	11650	171.24	20240104	40000	-21.00	20240619	11650	171.24	20240104	3.87	N	018290	500	178 억		3567589	N	N	736	N	00	N
13	20241030	130349	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31650	150	2	0.48	10324889950	330546	85.82	31550	32000	30650	40950	22050	31500	31235.81	9.97	0	7044	32700	32100	31150	30550	29600	32400	30850	179	9450	500	22050	50	1	35798007	11330	40.79	7.93	12	0.92	776.00	3993.00	40000	20240619	-20.88	11650	20240104	171.67	40000	-20.88	20240619	11650	171.67	20240104	40000	-20.88	20240619	11650	171.67	20240104	3.87	N	018290	500	178 억		3567589	N	N	736	N	00	N
14	20241030	120352	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31350	-150	5	-0.48	8698332350	278943	72.42	31550	32000	30650	40950	22050	31500	31183.11	9.97	0	-9630	32700	32100	31150	30550	29600	32400	30850	179	9450	500	22050	50	1	35798007	11223	40.40	7.85	12	0.78	776.00	3993.00	40000	20240619	-21.62	11650	20240104	169.10	40000	-21.62	20240619	11650	169.10	20240104	40000	-21.62	20240619	11650	169.10	20240104	3.87	N	018290	500	178 억		3567589	N	N	736	N	00	N
15	20241030	110348	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31000	-500	5	-1.59	6914995150	222043	57.65	31550	32000	30650	40950	22050	31500	31142.48	9.97	0	-21161	32700	32100	31150	30550	29600	32400	30850	179	9450	500	22050	50	1	35798007	11097	39.95	7.76	12	0.62	776.00	3993.00	40000	20240619	-22.50	11650	20240104	166.09	40000	-22.50	20240619	11650	166.09	20240104	40000	-22.50	20240619	11650	166.09	20240104	3.87	N	018290	500	178 억		3567589	N	N	736	N	00	N
16	20241030	100348	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30850	-650	5	-2.06	4438282300	142060	36.88	31550	32000	30650	40950	22050	31500	31242.18	9.97	0	-26187	32700	32100	31150	30550	29600	32400	30850	179	9450	500	22050	50	1	35798007	11044	39.76	7.73	12	0.40	776.00	3993.00	40000	20240619	-22.88	11650	20240104	164.81	40000	-22.88	20240619	11650	164.81	20240104	40000	-22.88	20240619	11650	164.81	20240104	3.87	N	018290	500	178 억		3567589	N	N	736	N	00	N
17	20241030	090348	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31400	-100	5	-0.32	475957500	15067	3.91	31550	31900	31400	40950	22050	31500	31589.84	9.97	0	-1118	32700	32100	31150	30550	29600	32400	30850	179	9450	500	22050	50	1	35798007	11241	40.46	7.86	12	0.04	776.00	3993.00	40000	20240619	-21.50	11650	20240104	169.53	40000	-21.50	20240619	11650	169.53	20240104	40000	-21.50	20240619	11650	169.53	20240104	3.87	N	018290	500	178 억		3567589	N	N	736	N	00	N
18	20241029	160337	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31500	550	2	1.78	11869651950	383228	99.57	30950	31750	30200	40200	21700	30950	30972.11	9.93	23	16483	32483	31716	31183	30416	29883	32100	30800	179	9250	500	21660	50	1	35798007	11276	40.59	7.89	12	1.07	776.00	3993.00	40000	20240619	-21.25	11650	20240104	170.39	40000	-21.25	20240619	11650	170.39	20240104	40000	-21.25	20240619	11650	170.39	20240104	3.91	N	018290	500	178 억		3554872	N	N	736	N	00	N
19	20241029	150343	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31550	600	2	1.94	11052190450	357318	92.84	30950	31750	30200	40200	21700	30950	30930.94	9.93	23	11362	32483	31716	31183	30416	29883	32100	30800	179	9250	500	21660	50	1	35798007	11294	40.66	7.90	12	1.00	776.00	3993.00	40000	20240619	-21.12	11650	20240104	170.82	40000	-21.12	20240619	11650	170.82	20240104	40000	-21.12	20240619	11650	170.82	20240104	3.91	N	018290	500	178 억		3554872	N	N	1907	N	00	N
20	20241029	140338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31100	150	2	0.48	9452245450	306310	79.59	30950	31750	30200	40200	21700	30950	30858.28	9.93	23	-3089	32483	31716	31183	30416	29883	32100	30800	179	9250	500	21660	50	1	35798007	11133	40.08	7.79	12	0.86	776.00	3993.00	40000	20240619	-22.25	11650	20240104	166.95	40000	-22.25	20240619	11650	166.95	20240104	40000	-22.25	20240619	11650	166.95	20240104	3.91	N	018290	500	178 억		3554872	N	N	1907	N	00	N
21	20241029	130339	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31250	300	2	0.97	8189158800	265589	69.01	30950	31750	30200	40200	21700	30950	30833.74	9.93	23	-9278	32483	31716	31183	30416	29883	32100	30800	179	9250	500	21660	50	1	35798007	11187	40.27	7.83	12	0.74	776.00	3993.00	40000	20240619	-21.88	11650	20240104	168.24	40000	-21.88	20240619	11650	168.24	20240104	40000	-21.88	20240619	11650	168.24	20240104	3.91	N	018290	500	178 억		3554872	N	N	1907	N	00	N
22	20241029	120341	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31550	600	2	1.94	6876379900	223698	58.12	30950	31750	30200	40200	21700	30950	30739.10	9.93	23	-13032	32483	31716	31183	30416	29883	32100	30800	179	9250	500	21660	50	1	35798007	11294	40.66	7.90	12	0.62	776.00	3993.00	40000	20240619	-21.12	11650	20240104	170.82	40000	-21.12	20240619	11650	170.82	20240104	40000	-21.12	20240619	11650	170.82	20240104	3.91	N	018290	500	178 억		3554872	N	N	1907	N	00	N
23	20241029	110345	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30600	-350	5	-1.13	4049158050	132916	34.53	30950	31000	30200	40200	21700	30950	30462.23	9.93	23	-41916	32483	31716	31183	30416	29883	32100	30800	179	9250	500	21660	50	1	35798007	10954	39.43	7.66	12	0.37	776.00	3993.00	40000	20240619	-23.50	11650	20240104	162.66	40000	-23.50	20240619	11650	162.66	20240104	40000	-23.50	20240619	11650	162.66	20240104	3.91	N	018290	500	178 억		3554872	N	N	1907	N	00	N
24	20241029	100341	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30400	-550	5	-1.78	2090704500	68335	17.75	30950	31000	30400	40200	21700	30950	30592.35	9.93	23	-19262	32483	31716	31183	30416	29883	32100	30800	179	9250	500	21660	50	1	35798007	10883	39.18	7.61	12	0.19	776.00	3993.00	40000	20240619	-24.00	11650	20240104	160.94	40000	-24.00	20240619	11650	160.94	20240104	40000	-24.00	20240619	11650	160.94	20240104	3.91	N	018290	500	178 억		3554872	N	N	1907	N	00	N
25	20241028	160337	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30950	600	2	1.98	11918248250	381028	90.15	30650	31950	30650	39450	21250	30350	31279.67	9.79	0	62976	32150	31250	30650	29750	29150	30950	29450	179	9100	500	21240	50	1	35798007	11079	39.88	7.75	12	1.06	776.00	3993.00	40000	20240619	-22.62	11650	20240104	165.67	40000	-22.62	20240619	11650	165.67	20240104	40000	-22.62	20240619	11650	165.67	20240104	3.96	N	018290	500	178 억		3504895	N	N	1907	N	00	N
26	20241028	150338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30950	600	2	1.98	11177981900	357058	84.48	30650	31950	30650	39450	21250	30350	31305.80	9.79	0	54474	32150	31250	30650	29750	29150	30950	29450	179	9100	500	21240	50	1	35798007	11079	39.88	7.75	12	1.00	776.00	3993.00	40000	20240619	-22.62	11650	20240104	165.67	40000	-22.62	20240619	11650	165.67	20240104	40000	-22.62	20240619	11650	165.67	20240104	3.96	N	018290	500	178 억		3504895	N	N	313	N	00	N
27	20241028	140340	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31000	650	2	2.14	10060300350	320965	75.94	30650	31950	30650	39450	21250	30350	31343.93	9.79	0	51898	32150	31250	30650	29750	29150	30950	29450	179	9100	500	21240	50	1	35798007	11097	39.95	7.76	12	0.90	776.00	3993.00	40000	20240619	-22.50	11650	20240104	166.09	40000	-22.50	20240619	11650	166.09	20240104	40000	-22.50	20240619	11650	166.09	20240104	3.96	N	018290	500	178 억		3504895	N	N	313	N	00	N
28	20241028	130338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31300	950	2	3.13	9196394600	293215	69.37	30650	31950	30650	39450	21250	30350	31364.02	9.79	0	55383	32150	31250	30650	29750	29150	30950	29450	179	9100	500	21240	50	1	35798007	11205	40.34	7.84	12	0.82	776.00	3993.00	40000	20240619	-21.75	11650	20240104	168.67	40000	-21.75	20240619	11650	168.67	20240104	40000	-21.75	20240619	11650	168.67	20240104	3.96	N	018290	500	178 억		3504895	N	N	313	N	00	N
29	20241028	120338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31200	850	2	2.80	8661463000	276059	65.32	30650	31950	30650	39450	21250	30350	31375.42	9.79	0	50396	32150	31250	30650	29750	29150	30950	29450	179	9100	500	21240	50	1	35798007	11169	40.21	7.81	12	0.77	776.00	3993.00	40000	20240619	-22.00	11650	20240104	167.81	40000	-22.00	20240619	11650	167.81	20240104	40000	-22.00	20240619	11650	167.81	20240104	3.96	N	018290	500	178 억		3504895	N	N	313	N	00	N
30	20241028	110315	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31150	800	2	2.64	7457300650	237266	56.14	30650	31950	30650	39450	21250	30350	31430.15	9.79	0	57551	32150	31250	30650	29750	29150	30950	29450	179	9100	500	21240	50	1	35798007	11151	40.14	7.80	12	0.66	776.00	3993.00	40000	20240619	-22.12	11650	20240104	167.38	40000	-22.12	20240619	11650	167.38	20240104	40000	-22.12	20240619	11650	167.38	20240104	3.96	N	018290	500	178 억		3504895	N	N	313	N	00	N
31	20241028	100335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31450	1100	2	3.62	5760444050	182999	43.30	30650	31950	30650	39450	21250	30350	31478.04	9.79	0	58232	32150	31250	30650	29750	29150	30950	29450	179	9100	500	21240	50	1	35798007	11258	40.53	7.88	12	0.51	776.00	3993.00	40000	20240619	-21.38	11650	20240104	169.96	40000	-21.38	20240619	11650	169.96	20240104	40000	-21.38	20240619	11650	169.96	20240104	3.96	N	018290	500	178 억		3504895	N	N	313	N	00	N
32	20241028	090336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31250	900	2	2.97	827882100	26748	6.33	30650	31250	30650	39450	21250	30350	30951.29	9.79	0	14066	32150	31250	30650	29750	29150	30950	29450	179	9100	500	21240	50	1	35798007	11187	40.27	7.83	12	0.07	776.00	3993.00	40000	20240619	-21.88	11650	20240104	168.24	40000	-21.88	20240619	11650	168.24	20240104	40000	-21.88	20240619	11650	168.24	20240104	3.96	N	018290	500	178 억		3504895	N	N	313	N	00	N
33	20241025	160334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30350	-1300	5	-4.11	12745583050	416825	108.66	31400	31550	30050	41100	22200	31650	30577.73	9.84	0	-10248	32916	32282	31016	30382	29116	32600	30700	179	9450	500	22150	50	1	35798007	10865	39.11	7.60	12	1.16	776.00	3993.00	40000	20240619	-24.12	11650	20240104	160.52	40000	-24.12	20240619	11650	160.52	20240104	40000	-24.12	20240619	11650	160.52	20240104	4.05	N	018290	500	178 억		3521914	N	N	313	N	00	N
34	20241025	150339	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30400	-1250	5	-3.95	12024048900	393101	102.48	31400	31550	30050	41100	22200	31650	30587.56	9.84	0	-9961	32916	32282	31016	30382	29116	32600	30700	179	9450	500	22150	50	1	35798007	10883	39.18	7.61	12	1.10	776.00	3993.00	40000	20240619	-24.00	11650	20240104	160.94	40000	-24.00	20240619	11650	160.94	20240104	40000	-24.00	20240619	11650	160.94	20240104	4.05	N	018290	500	178 억		3521914	N	N	1664	N	00	N
35	20241025	140337	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30650	-1000	5	-3.16	10334590600	337667	88.03	31400	31550	30050	41100	22200	31650	30605.72	9.84	0	-12317	32916	32282	31016	30382	29116	32600	30700	179	9450	500	22150	50	1	35798007	10972	39.50	7.68	12	0.94	776.00	3993.00	40000	20240619	-23.38	11650	20240104	163.09	40000	-23.38	20240619	11650	163.09	20240104	40000	-23.38	20240619	11650	163.09	20240104	4.05	N	018290	500	178 억		3521914	N	N	1664	N	00	N
36	20241025	130339	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30650	-1000	5	-3.16	9607274650	313970	81.85	31400	31550	30050	41100	22200	31650	30599.19	9.84	0	-15629	32916	32282	31016	30382	29116	32600	30700	179	9450	500	22150	50	1	35798007	10972	39.50	7.68	12	0.88	776.00	3993.00	40000	20240619	-23.38	11650	20240104	163.09	40000	-23.38	20240619	11650	163.09	20240104	40000	-23.38	20240619	11650	163.09	20240104	4.05	N	018290	500	178 억		3521914	N	N	1664	N	00	N
37	20241025	120339	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30550	-1100	5	-3.48	8817901950	288253	75.14	31400	31550	30050	41100	22200	31650	30590.67	9.84	0	-22216	32916	32282	31016	30382	29116	32600	30700	179	9450	500	22150	50	1	35798007	10936	39.37	7.65	12	0.81	776.00	3993.00	40000	20240619	-23.62	11650	20240104	162.23	40000	-23.62	20240619	11650	162.23	20240104	40000	-23.62	20240619	11650	162.23	20240104	4.05	N	018290	500	178 억		3521914	N	N	1664	N	00	N
38	20241025	110336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30450	-1200	5	-3.79	7299294000	238442	62.16	31400	31550	30050	41100	22200	31650	30612.25	9.84	0	-35275	32916	32282	31016	30382	29116	32600	30700	179	9450	500	22150	50	1	35798007	10900	39.24	7.63	12	0.67	776.00	3993.00	40000	20240619	-23.88	11650	20240104	161.37	40000	-23.88	20240619	11650	161.37	20240104	40000	-23.88	20240619	11650	161.37	20240104	4.05	N	018290	500	178 억		3521914	N	N	1664	N	00	N
39	20241025	100337	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30550	-1100	5	-3.48	4252196650	137819	35.93	31400	31550	30350	41100	22200	31650	30853.22	9.84	0	-34032	32916	32282	31016	30382	29116	32600	30700	179	9450	500	22150	50	1	35798007	10936	39.37	7.65	12	0.38	776.00	3993.00	40000	20240619	-23.62	11650	20240104	162.23	40000	-23.62	20240619	11650	162.23	20240104	40000	-23.62	20240619	11650	162.23	20240104	4.05	N	018290	500	178 억		3521914	N	N	1664	N	00	N
40	20241025	090337	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30900	-750	5	-2.37	426044100	13627	3.55	31400	31550	30850	41100	22200	31650	31263.40	9.84	0	-4777	32916	32282	31016	30382	29116	32600	30700	179	9450	500	22150	50	1	35798007	11062	39.82	7.74	12	0.04	776.00	3993.00	40000	20240619	-22.75	11650	20240104	165.24	40000	-22.75	20240619	11650	165.24	20240104	40000	-22.75	20240619	11650	165.24	20240104	4.05	N	018290	500	178 억		3521914	N	N	1664	N	00	N
41	20241024	160333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31650	1150	2	3.77	11747373900	381862	83.10	30000	31650	29750	39650	21350	30500	30761.61	9.78	0	-23371	31800	31150	30400	29750	29000	30775	29375	179	9150	500	21350	50	1	35798007	11330	40.79	7.93	12	1.07	776.00	3993.00	40000	20240619	-20.88	11650	20240104	171.67	40000	-20.88	20240619	11650	171.67	20240104	40000	-20.88	20240619	11650	171.67	20240104	4.00	N	018290	500	178 억		3499531	N	N	1664	N	00	N
42	20241024	150334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31500	1000	2	3.28	10442344250	340563	74.11	30000	31600	29750	39650	21350	30500	30662.06	9.78	0	-16995	31800	31150	30400	29750	29000	30775	29375	179	9150	500	21350	50	1	35798007	11276	40.59	7.89	12	0.95	776.00	3993.00	40000	20240619	-21.25	11650	20240104	170.39	40000	-21.25	20240619	11650	170.39	20240104	40000	-21.25	20240619	11650	170.39	20240104	4.00	N	018290	500	178 억		3499531	N	N	565	N	00	N
43	20241024	140332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31150	650	2	2.13	8018122550	263178	57.27	30000	31200	29750	39650	21350	30500	30466.52	9.78	0	-2460	31800	31150	30400	29750	29000	30775	29375	179	9150	500	21350	50	1	35798007	11151	40.14	7.80	12	0.74	776.00	3993.00	40000	20240619	-22.12	11650	20240104	167.38	40000	-22.12	20240619	11650	167.38	20240104	40000	-22.12	20240619	11650	167.38	20240104	4.00	N	018290	500	178 억		3499531	N	N	565	N	00	N
44	20241024	130335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30850	350	2	1.15	6448363350	212480	46.24	30000	31150	29750	39650	21350	30500	30348.01	9.78	0	-163	31800	31150	30400	29750	29000	30775	29375	179	9150	500	21350	50	1	35798007	11044	39.76	7.73	12	0.59	776.00	3993.00	40000	20240619	-22.88	11650	20240104	164.81	40000	-22.88	20240619	11650	164.81	20240104	40000	-22.88	20240619	11650	164.81	20240104	4.00	N	018290	500	178 억		3499531	N	N	565	N	00	N
45	20241024	120334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30900	400	2	1.31	5330007600	176280	38.36	30000	30950	29750	39650	21350	30500	30235.86	9.78	0	1733	31800	31150	30400	29750	29000	30775	29375	179	9150	500	21350	50	1	35798007	11062	39.82	7.74	12	0.49	776.00	3993.00	40000	20240619	-22.75	11650	20240104	165.24	40000	-22.75	20240619	11650	165.24	20240104	40000	-22.75	20240619	11650	165.24	20240104	4.00	N	018290	500	178 억		3499531	N	N	565	N	00	N
46	20241024	110335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30100	-400	5	-1.31	3914511800	130058	28.30	30000	30550	29750	39650	21350	30500	30097.85	9.78	0	5847	31800	31150	30400	29750	29000	30775	29375	179	9150	500	21350	50	1	35798007	10775	38.79	7.54	12	0.36	776.00	3993.00	40000	20240619	-24.75	11650	20240104	158.37	40000	-24.75	20240619	11650	158.37	20240104	40000	-24.75	20240619	11650	158.37	20240104	4.00	N	018290	500	178 억		3499531	N	N	565	N	00	N
47	20241024	100335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30250	-250	5	-0.82	2922181450	97135	21.14	30000	30550	29750	39650	21350	30500	30083.22	9.78	0	8735	31800	31150	30400	29750	29000	30775	29375	179	9150	500	21350	50	1	35798007	10829	38.98	7.58	12	0.27	776.00	3993.00	40000	20240619	-24.38	11650	20240104	159.66	40000	-24.38	20240619	11650	159.66	20240104	40000	-24.38	20240619	11650	159.66	20240104	4.00	N	018290	500	178 억		3499531	N	N	565	N	00	N
48	20241024	090343	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30150	-350	5	-1.15	355405000	11831	2.57	30000	30200	29950	39650	21350	30500	30035.64	9.78	0	2908	31800	31150	30400	29750	29000	30775	29375	179	9150	500	21350	50	1	35798007	10793	38.85	7.55	12	0.03	776.00	3993.00	40000	20240619	-24.62	11650	20240104	158.80	40000	-24.62	20240619	11650	158.80	20240104	40000	-24.62	20240619	11650	158.80	20240104	4.00	N	018290	500	178 억		3499531	N	N	565	N	00	N
49	20241023	160336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30500	-400	5	-1.29	13828958050	457074	83.10	30700	31050	29650	40150	21650	30900	30254.50	9.66	0	38761	33400	32150	31250	30000	29100	31700	29550	179	9250	500	21630	50	1	35798007	10918	39.30	7.64	12	1.28	776.00	3993.00	40000	20240619	-23.75	11650	20240104	161.80	40000	-23.75	20240619	11650	161.80	20240104	40000	-23.75	20240619	11650	161.80	20240104	4.07	N	018290	500	178 억		3458345	N	N	565	N	00	N
50	20241023	150339	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30550	-350	5	-1.13	13046435800	431425	78.44	30700	31050	29650	40150	21650	30900	30240.25	9.66	0	40379	33400	32150	31250	30000	29100	31700	29550	179	9250	500	21630	50	1	35798007	10936	39.37	7.65	12	1.21	776.00	3993.00	40000	20240619	-23.62	11650	20240104	162.23	40000	-23.62	20240619	11650	162.23	20240104	40000	-23.62	20240619	11650	162.23	20240104	4.07	N	018290	500	178 억		3458345	N	N	4325	N	00	N
51	20241023	140340	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30250	-650	5	-2.10	10915960400	361649	65.75	30700	31050	29650	40150	21650	30900	30183.75	9.66	0	25939	33400	32150	31250	30000	29100	31700	29550	179	9250	500	21630	50	1	35798007	10829	38.98	7.58	12	1.01	776.00	3993.00	40000	20240619	-24.38	11650	20240104	159.66	40000	-24.38	20240619	11650	159.66	20240104	40000	-24.38	20240619	11650	159.66	20240104	4.07	N	018290	500	178 억		3458345	N	N	4325	N	00	N
52	20241023	130336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30050	-850	5	-2.75	9934239600	329190	59.85	30700	31050	29650	40150	21650	30900	30177.71	9.66	0	15322	33400	32150	31250	30000	29100	31700	29550	179	9250	500	21630	50	1	35798007	10757	38.72	7.53	12	0.92	776.00	3993.00	40000	20240619	-24.88	11650	20240104	157.94	40000	-24.88	20240619	11650	157.94	20240104	40000	-24.88	20240619	11650	157.94	20240104	4.07	N	018290	500	178 억		3458345	N	N	4325	N	00	N
53	20241023	120334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30300	-600	5	-1.94	9186076100	304405	55.35	30700	31050	29650	40150	21650	30900	30177.03	9.66	0	22977	33400	32150	31250	30000	29100	31700	29550	179	9250	500	21630	50	1	35798007	10847	39.05	7.59	12	0.85	776.00	3993.00	40000	20240619	-24.25	11650	20240104	160.09	40000	-24.25	20240619	11650	160.09	20240104	40000	-24.25	20240619	11650	160.09	20240104	4.07	N	018290	500	178 억		3458345	N	N	4325	N	00	N
54	20241023	110334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30100	-800	5	-2.59	7961236700	263850	47.97	30700	31050	29650	40150	21650	30900	30173.20	9.66	0	13785	33400	32150	31250	30000	29100	31700	29550	179	9250	500	21630	50	1	35798007	10775	38.79	7.54	12	0.74	776.00	3993.00	40000	20240619	-24.75	11650	20240104	158.37	40000	-24.75	20240619	11650	158.37	20240104	40000	-24.75	20240619	11650	158.37	20240104	4.07	N	018290	500	178 억		3458345	N	N	4325	N	00	N
55	20241023	100334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30300	-600	5	-1.94	4948604550	163249	29.68	30700	31050	29850	40150	21650	30900	30313.04	9.66	0	13730	33400	32150	31250	30000	29100	31700	29550	179	9250	500	21630	50	1	35798007	10847	39.05	7.59	12	0.46	776.00	3993.00	40000	20240619	-24.25	11650	20240104	160.09	40000	-24.25	20240619	11650	160.09	20240104	40000	-24.25	20240619	11650	160.09	20240104	4.07	N	018290	500	178 억		3458345	N	N	4325	N	00	N
56	20241023	090335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30950	50	2	0.16	224021350	7270	1.32	30700	31000	30700	40150	21650	30900	30813.86	9.66	0	165	33400	32150	31250	30000	29100	31700	29550	179	9250	500	21630	50	1	35798007	11079	39.88	7.75	12	0.02	776.00	3993.00	40000	20240619	-22.62	11650	20240104	165.67	40000	-22.62	20240619	11650	165.67	20240104	40000	-22.62	20240619	11650	165.67	20240104	4.07	N	018290	500	178 억		3458345	N	N	4325	N	00	N
57	20241022	160331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30900	-1400	5	-4.33	16956416350	546770	105.68	32000	32500	30350	41950	22650	32300	31009.91	9.61	0	-11057	34333	33316	32183	31166	30033	33825	31675	179	9650	500	22610	50	1	35798007	11062	39.82	7.74	12	1.53	776.00	3993.00	40000	20240619	-22.75	11650	20240104	165.24	40000	-22.75	20240619	11650	165.24	20240104	40000	-22.75	20240619	11650	165.24	20240104	3.96	N	018290	500	178 억		3439353	N	N	4325	N	00	N
58	20241022	150335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30650	-1650	5	-5.11	15720510900	506588	97.91	32000	32500	30350	41950	22650	32300	31029.47	9.61	0	-17356	34333	33316	32183	31166	30033	33825	31675	179	9650	500	22610	50	1	35798007	10972	39.50	7.68	12	1.42	776.00	3993.00	40000	20240619	-23.38	11650	20240104	163.09	40000	-23.38	20240619	11650	163.09	20240104	40000	-23.38	20240619	11650	163.09	20240104	3.96	N	018290	500	178 억		3439353	N	N	2099	N	00	N
59	20241022	140336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30800	-1500	5	-4.64	13171846950	423711	81.89	32000	32500	30350	41950	22650	32300	31083.81	9.61	0	-32037	34333	33316	32183	31166	30033	33825	31675	179	9650	500	22610	50	1	35798007	11026	39.69	7.71	12	1.18	776.00	3993.00	40000	20240619	-23.00	11650	20240104	164.38	40000	-23.00	20240619	11650	164.38	20240104	40000	-23.00	20240619	11650	164.38	20240104	3.96	N	018290	500	178 억		3439353	N	N	2099	N	00	N
60	20241022	130334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30950	-1350	5	-4.18	11499861550	369565	71.43	32000	32500	30350	41950	22650	32300	31113.87	9.61	0	-24028	34333	33316	32183	31166	30033	33825	31675	179	9650	500	22610	50	1	35798007	11079	39.88	7.75	12	1.03	776.00	3993.00	40000	20240619	-22.62	11650	20240104	165.67	40000	-22.62	20240619	11650	165.67	20240104	40000	-22.62	20240619	11650	165.67	20240104	3.96	N	018290	500	178 억		3439353	N	N	2099	N	00	N
61	20241022	120334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31100	-1200	5	-3.72	10479322700	336739	65.08	32000	32500	30350	41950	22650	32300	31116.27	9.61	0	-22650	34333	33316	32183	31166	30033	33825	31675	179	9650	500	22610	50	1	35798007	11133	40.08	7.79	12	0.94	776.00	3993.00	40000	20240619	-22.25	11650	20240104	166.95	40000	-22.25	20240619	11650	166.95	20240104	40000	-22.25	20240619	11650	166.95	20240104	3.96	N	018290	500	178 억		3439353	N	N	2099	N	00	N
62	20241022	110333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30900	-1400	5	-4.33	9299935350	298866	57.76	32000	32500	30350	41950	22650	32300	31113.18	9.61	0	-13689	34333	33316	32183	31166	30033	33825	31675	179	9650	500	22610	50	1	35798007	11062	39.82	7.74	12	0.83	776.00	3993.00	40000	20240619	-22.75	11650	20240104	165.24	40000	-22.75	20240619	11650	165.24	20240104	40000	-22.75	20240619	11650	165.24	20240104	3.96	N	018290	500	178 억		3439353	N	N	2099	N	00	N
63	20241022	100333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30800	-1500	5	-4.64	5484832650	174845	33.79	32000	32500	30650	41950	22650	32300	31363.98	9.61	0	-10363	34333	33316	32183	31166	30033	33825	31675	179	9650	500	22610	50	1	35798007	11026	39.69	7.71	12	0.49	776.00	3993.00	40000	20240619	-23.00	11650	20240104	164.38	40000	-23.00	20240619	11650	164.38	20240104	40000	-23.00	20240619	11650	164.38	20240104	3.96	N	018290	500	178 억		3439353	N	N	2099	N	00	N
64	20241022	090333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32350	50	2	0.15	274154100	8532	1.65	32000	32400	32000	41950	22650	32300	32108.53	9.61	0	-649	34333	33316	32183	31166	30033	33825	31675	179	9650	500	22610	50	1	35798007	11581	41.69	8.10	12	0.02	776.00	3993.00	40000	20240619	-19.12	11650	20240104	177.68	40000	-19.12	20240619	11650	177.68	20240104	40000	-19.12	20240619	11650	177.68	20240104	3.96	N	018290	500	178 억		3439353	N	N	2099	N	00	N
65	20241021	160331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32300	800	2	2.54	16624405950	512593	82.08	31650	33200	31050	40950	22050	31500	32432.12	9.41	0	66340	34766	33132	32316	30682	29866	32725	30275	179	9450	500	22050	50	1	35798007	11563	41.62	8.09	12	1.43	776.00	3993.00	40000	20240619	-19.25	11650	20240104	177.25	40000	-19.25	20240619	11650	177.25	20240104	40000	-19.25	20240619	11650	177.25	20240104	4.04	N	018290	500	178 억		3367183	N	N	2099	N	00	N
66	20241021	150332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32350	850	2	2.70	15874129000	489326	78.35	31650	33200	31050	40950	22050	31500	32440.85	9.41	0	65073	34766	33132	32316	30682	29866	32725	30275	179	9450	500	22050	50	1	35798007	11581	41.69	8.10	12	1.37	776.00	3993.00	40000	20240619	-19.12	11650	20240104	177.68	40000	-19.12	20240619	11650	177.68	20240104	40000	-19.12	20240619	11650	177.68	20240104	4.04	N	018290	500	178 억		3367183	N	N	7968	N	00	N
67	20241021	140334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32500	1000	2	3.17	15095332300	465340	74.51	31650	33200	31050	40950	22050	31500	32439.41	9.41	0	63820	34766	33132	32316	30682	29866	32725	30275	179	9450	500	22050	50	1	35798007	11634	41.88	8.14	12	1.30	776.00	3993.00	40000	20240619	-18.75	11650	20240104	178.97	40000	-18.75	20240619	11650	178.97	20240104	40000	-18.75	20240619	11650	178.97	20240104	4.04	N	018290	500	178 억		3367183	N	N	7968	N	00	N
68	20241021	130332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32450	950	2	3.02	14153257750	436300	69.86	31650	33200	31050	40950	22050	31500	32439.34	9.41	0	72799	34766	33132	32316	30682	29866	32725	30275	179	9450	500	22050	50	1	35798007	11616	41.82	8.13	12	1.22	776.00	3993.00	40000	20240619	-18.88	11650	20240104	178.54	40000	-18.88	20240619	11650	178.54	20240104	40000	-18.88	20240619	11650	178.54	20240104	4.04	N	018290	500	178 억		3367183	N	N	7968	N	00	N
69	20241021	120332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32950	1450	2	4.60	13094941300	403831	64.66	31650	33200	31050	40950	22050	31500	32426.85	9.41	0	71481	34766	33132	32316	30682	29866	32725	30275	179	9450	500	22050	50	1	35798007	11795	42.46	8.25	12	1.13	776.00	3993.00	40000	20240619	-17.62	11650	20240104	182.83	40000	-17.62	20240619	11650	182.83	20240104	40000	-17.62	20240619	11650	182.83	20240104	4.04	N	018290	500	178 억		3367183	N	N	7968	N	00	N
70	20241021	110331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32550	1050	2	3.33	11513233250	355600	56.94	31650	33200	31050	40950	22050	31500	32376.99	9.41	0	66383	34766	33132	32316	30682	29866	32725	30275	179	9450	500	22050	50	1	35798007	11652	41.95	8.15	12	0.99	776.00	3993.00	40000	20240619	-18.62	11650	20240104	179.40	40000	-18.62	20240619	11650	179.40	20240104	40000	-18.62	20240619	11650	179.40	20240104	4.04	N	018290	500	178 억		3367183	N	N	7968	N	00	N
71	20241021	100333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32350	850	2	2.70	4309846150	135794	21.74	31650	32550	31050	40950	22050	31500	31738.16	9.41	0	2533	34766	33132	32316	30682	29866	32725	30275	179	9450	500	22050	50	1	35798007	11581	41.69	8.10	12	0.38	776.00	3993.00	40000	20240619	-19.12	11650	20240104	177.68	40000	-19.12	20240619	11650	177.68	20240104	40000	-19.12	20240619	11650	177.68	20240104	4.04	N	018290	500	178 억		3367183	N	N	7968	N	00	N
72	20241021	090331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31550	50	2	0.16	555038750	17563	2.81	31650	31900	31450	40950	22050	31500	31602.88	9.41	0	-829	34766	33132	32316	30682	29866	32725	30275	179	9450	500	22050	50	1	35798007	11294	40.66	7.90	12	0.05	776.00	3993.00	40000	20240619	-21.12	11650	20240104	170.82	40000	-21.12	20240619	11650	170.82	20240104	40000	-21.12	20240619	11650	170.82	20240104	4.04	N	018290	500	178 억		3367183	N	N	7968	N	00	N
73	20241018	160330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31500	-1050	5	-3.23	20197873200	620579	137.16	32800	33950	31500	42300	22800	32550	32548.26	9.50	0	-134153	33516	33032	32316	31832	31116	33275	32075	179	9750	500	22780	50	1	35798007	11276	40.59	7.89	12	1.73	776.00	3993.00	40000	20240619	-21.25	11650	20240104	170.39	40000	-21.25	20240619	11650	170.39	20240104	40000	-21.25	20240619	11650	170.39	20240104	4.09	N	018290	500	178 억		3399635	N	N	7968	N	00	N
74	20241018	150336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31550	-1000	5	-3.07	18821744500	576932	127.52	32800	33950	31500	42300	22800	32550	32623.87	9.50	0	-128251	33516	33032	32316	31832	31116	33275	32075	179	9750	500	22780	50	1	35798007	11294	40.66	7.90	12	1.61	776.00	3993.00	40000	20240619	-21.12	11650	20240104	170.82	40000	-21.12	20240619	11650	170.82	20240104	40000	-21.12	20240619	11650	170.82	20240104	4.09	N	018290	500	178 억		3399635	N	N	73	N	00	N
75	20241018	140342	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31900	-650	5	-2.00	16351626050	499015	110.29	32800	33950	31700	42300	22800	32550	32767.86	9.50	0	-113314	33516	33032	32316	31832	31116	33275	32075	179	9750	500	22780	50	1	35798007	11420	41.11	7.99	12	1.39	776.00	3993.00	40000	20240619	-20.25	11650	20240104	173.82	40000	-20.25	20240619	11650	173.82	20240104	40000	-20.25	20240619	11650	173.82	20240104	4.09	N	018290	500	178 억		3399635	N	N	73	N	00	N
76	20241018	130332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31850	-700	5	-2.15	14978112800	455869	100.76	32800	33950	31850	42300	22800	32550	32856.26	9.50	0	-103966	33516	33032	32316	31832	31116	33275	32075	179	9750	500	22780	50	1	35798007	11402	41.04	7.98	12	1.27	776.00	3993.00	40000	20240619	-20.38	11650	20240104	173.39	40000	-20.38	20240619	11650	173.39	20240104	40000	-20.38	20240619	11650	173.39	20240104	4.09	N	018290	500	178 억		3399635	N	N	73	N	00	N
77	20241018	120338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32050	-500	5	-1.54	13657205100	414604	91.64	32800	33950	32050	42300	22800	32550	32940.48	9.50	0	-92053	33516	33032	32316	31832	31116	33275	32075	179	9750	500	22780	50	1	35798007	11473	41.30	8.03	12	1.16	776.00	3993.00	40000	20240619	-19.88	11650	20240104	175.11	40000	-19.88	20240619	11650	175.11	20240104	40000	-19.88	20240619	11650	175.11	20240104	4.09	N	018290	500	178 억		3399635	N	N	73	N	00	N
78	20241018	110336	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32450	-100	5	-0.31	12288739950	372123	82.25	32800	33950	32300	42300	22800	32550	33023.49	9.50	0	-76417	33516	33032	32316	31832	31116	33275	32075	179	9750	500	22780	50	1	35798007	11616	41.82	8.13	12	1.04	776.00	3993.00	40000	20240619	-18.88	11650	20240104	178.54	40000	-18.88	20240619	11650	178.54	20240104	40000	-18.88	20240619	11650	178.54	20240104	4.09	N	018290	500	178 억		3399635	N	N	73	N	00	N
79	20241018	100332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32500	-50	5	-0.15	10247657150	309303	68.36	32800	33950	32450	42300	22800	32550	33131.69	9.50	0	-57822	33516	33032	32316	31832	31116	33275	32075	179	9750	500	22780	50	1	35798007	11634	41.88	8.14	12	0.86	776.00	3993.00	40000	20240619	-18.75	11650	20240104	178.97	40000	-18.75	20240619	11650	178.97	20240104	40000	-18.75	20240619	11650	178.97	20240104	4.09	N	018290	500	178 억		3399635	N	N	73	N	00	N
80	20241018	090332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32550	0	3	0.00	380784250	11661	2.58	32800	32800	32500	42300	22800	32550	32655.64	9.50	0	-4784	33516	33032	32316	31832	31116	33275	32075	179	9750	500	22780	50	1	35798007	11652	41.95	8.15	12	0.03	776.00	3993.00	40000	20240619	-18.62	11650	20240104	179.40	40000	-18.62	20240619	11650	179.40	20240104	40000	-18.62	20240619	11650	179.40	20240104	4.09	N	018290	500	178 억		3399635	N	N	73	N	00	N
81	20241017	160331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32550	700	2	2.20	14487908800	448925	92.13	32150	32800	31600	41400	22300	31850	32271.91	9.44	0	14151	33983	32916	32383	31316	30783	32650	31050	179	9550	500	22290	50	1	35798007	11652	41.95	8.15	12	1.25	776.00	3993.00	40000	20240619	-18.62	11650	20240104	179.40	40000	-18.62	20240619	11650	179.40	20240104	40000	-18.62	20240619	11650	179.40	20240104	4.12	N	018290	500	178 억		3378122	N	N	73	N	00	N
82	20241017	150331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32600	750	2	2.35	13615348950	422101	86.63	32150	32800	31600	41400	22300	31850	32256.14	9.44	0	12499	33983	32916	32383	31316	30783	32650	31050	179	9550	500	22290	50	1	35798007	11670	42.01	8.16	12	1.18	776.00	3993.00	40000	20240619	-18.50	11650	20240104	179.83	40000	-18.50	20240619	11650	179.83	20240104	40000	-18.50	20240619	11650	179.83	20240104	4.12	N	018290	500	178 억		3378122	N	N	5147	N	00	N
83	20241017	140332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32700	850	2	2.67	11346593800	352545	72.35	32150	32750	31600	41400	22300	31850	32184.81	9.44	0	11370	33983	32916	32383	31316	30783	32650	31050	179	9550	500	22290	50	1	35798007	11706	42.14	8.19	12	0.98	776.00	3993.00	40000	20240619	-18.25	11650	20240104	180.69	40000	-18.25	20240619	11650	180.69	20240104	40000	-18.25	20240619	11650	180.69	20240104	4.12	N	018290	500	178 억		3378122	N	N	5147	N	00	N
84	20241017	130332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32600	750	2	2.35	9078266100	282923	58.06	32150	32700	31600	41400	22300	31850	32087.41	9.44	0	1680	33983	32916	32383	31316	30783	32650	31050	179	9550	500	22290	50	1	35798007	11670	42.01	8.16	12	0.79	776.00	3993.00	40000	20240619	-18.50	11650	20240104	179.83	40000	-18.50	20240619	11650	179.83	20240104	40000	-18.50	20240619	11650	179.83	20240104	4.12	N	018290	500	178 억		3378122	N	N	5147	N	00	N
85	20241017	120333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31950	100	2	0.31	6968328100	217624	44.66	32150	32600	31600	41400	22300	31850	32020.04	9.44	0	-20089	33983	32916	32383	31316	30783	32650	31050	179	9550	500	22290	50	1	35798007	11437	41.17	8.00	12	0.61	776.00	3993.00	40000	20240619	-20.12	11650	20240104	174.25	40000	-20.12	20240619	11650	174.25	20240104	40000	-20.12	20240619	11650	174.25	20240104	4.12	N	018290	500	178 억		3378122	N	N	5147	N	00	N
86	20241017	110333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31900	50	2	0.16	6456165450	201562	41.37	32150	32600	31600	41400	22300	31850	32030.67	9.44	0	-16581	33983	32916	32383	31316	30783	32650	31050	179	9550	500	22290	50	1	35798007	11420	41.11	7.99	12	0.56	776.00	3993.00	40000	20240619	-20.25	11650	20240104	173.82	40000	-20.25	20240619	11650	173.82	20240104	40000	-20.25	20240619	11650	173.82	20240104	4.12	N	018290	500	178 억		3378122	N	N	5147	N	00	N
87	20241017	100333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31900	50	2	0.16	4872843400	151669	31.13	32150	32600	31600	41400	22300	31850	32128.14	9.44	0	-14170	33983	32916	32383	31316	30783	32650	31050	179	9550	500	22290	50	1	35798007	11420	41.11	7.99	12	0.42	776.00	3993.00	40000	20240619	-20.25	11650	20240104	173.82	40000	-20.25	20240619	11650	173.82	20240104	40000	-20.25	20240619	11650	173.82	20240104	4.12	N	018290	500	178 억		3378122	N	N	5147	N	00	N
88	20241017	090330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32150	300	2	0.94	556943950	17288	3.55	32150	32350	32100	41400	22300	31850	32215.64	9.44	0	4906	33983	32916	32383	31316	30783	32650	31050	179	9550	500	22290	50	1	35798007	11509	41.43	8.05	12	0.05	776.00	3993.00	40000	20240619	-19.62	11650	20240104	175.97	40000	-19.62	20240619	11650	175.97	20240104	40000	-19.62	20240619	11650	175.97	20240104	4.12	N	018290	500	178 억		3378122	N	N	5147	N	00	N
89	20241016	160329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31850	-1250	5	-3.78	15617527850	481329	74.27	32800	33450	31850	43000	23200	33100	32446.54	9.47	0	-32480	34233	33666	33083	32516	31933	33950	32800	179	9900	500	23170	50	1	35798007	11402	41.04	7.98	12	1.34	776.00	3993.00	40000	20240619	-20.38	11650	20240104	173.39	40000	-20.38	20240619	11650	173.39	20240104	40000	-20.38	20240619	11650	173.39	20240104	4.08	N	018290	500	178 억		3390020	N	N	5147	N	00	N
90	20241016	150332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32000	-1100	5	-3.32	13646773050	419583	64.74	32800	33450	31900	43000	23200	33100	32523.18	9.47	0	-42598	34233	33666	33083	32516	31933	33950	32800	179	9900	500	23170	50	1	35798007	11455	41.24	8.01	12	1.17	776.00	3993.00	40000	20240619	-20.00	11650	20240104	174.68	40000	-20.00	20240619	11650	174.68	20240104	40000	-20.00	20240619	11650	174.68	20240104	4.08	N	018290	500	178 억		3390020	N	N	2854	N	00	N
91	20241016	140331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32400	-700	5	-2.11	10582761950	324099	50.01	32800	33450	32250	43000	23200	33100	32651.43	9.47	0	-39382	34233	33666	33083	32516	31933	33950	32800	179	9900	500	23170	50	1	35798007	11599	41.75	8.11	12	0.91	776.00	3993.00	40000	20240619	-19.00	11650	20240104	178.11	40000	-19.00	20240619	11650	178.11	20240104	40000	-19.00	20240619	11650	178.11	20240104	4.08	N	018290	500	178 억		3390020	N	N	2854	N	00	N
92	20241016	130331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32550	-550	5	-1.66	7735994250	236278	36.46	32800	33450	32400	43000	23200	33100	32739.48	9.47	0	-25784	34233	33666	33083	32516	31933	33950	32800	179	9900	500	23170	50	1	35798007	11652	41.95	8.15	12	0.66	776.00	3993.00	40000	20240619	-18.62	11650	20240104	179.40	40000	-18.62	20240619	11650	179.40	20240104	40000	-18.62	20240619	11650	179.40	20240104	4.08	N	018290	500	178 억		3390020	N	N	2854	N	00	N
93	20241016	120330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32550	-550	5	-1.66	6995271750	213557	32.95	32800	33450	32400	43000	23200	33100	32754.31	9.47	0	-22375	34233	33666	33083	32516	31933	33950	32800	179	9900	500	23170	50	1	35798007	11652	41.95	8.15	12	0.60	776.00	3993.00	40000	20240619	-18.62	11650	20240104	179.40	40000	-18.62	20240619	11650	179.40	20240104	40000	-18.62	20240619	11650	179.40	20240104	4.08	N	018290	500	178 억		3390020	N	N	2854	N	00	N
94	20241016	110330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32650	-450	5	-1.36	5908632450	180258	27.81	32800	33450	32400	43000	23200	33100	32776.89	9.47	0	-16411	34233	33666	33083	32516	31933	33950	32800	179	9900	500	23170	50	1	35798007	11688	42.07	8.18	12	0.50	776.00	3993.00	40000	20240619	-18.38	11650	20240104	180.26	40000	-18.38	20240619	11650	180.26	20240104	40000	-18.38	20240619	11650	180.26	20240104	4.08	N	018290	500	178 억		3390020	N	N	2854	N	00	N
95	20241016	100330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32800	-300	5	-0.91	4589050100	140043	21.61	32800	33450	32400	43000	23200	33100	32766.38	9.47	0	-9871	34233	33666	33083	32516	31933	33950	32800	179	9900	500	23170	50	1	35798007	11742	42.27	8.21	12	0.39	776.00	3993.00	40000	20240619	-18.00	11650	20240104	181.55	40000	-18.00	20240619	11650	181.55	20240104	40000	-18.00	20240619	11650	181.55	20240104	4.08	N	018290	500	178 억		3390020	N	N	2854	N	00	N
96	20241016	090331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32750	-350	5	-1.06	675401600	20626	3.18	32800	32900	32550	43000	23200	33100	32726.28	9.47	0	1708	34233	33666	33083	32516	31933	33950	32800	179	9900	500	23170	50	1	35798007	11724	42.20	8.20	12	0.06	776.00	3993.00	40000	20240619	-18.12	11650	20240104	181.12	40000	-18.12	20240619	11650	181.12	20240104	40000	-18.12	20240619	11650	181.12	20240104	4.08	N	018290	500	178 억		3390020	N	N	2854	N	00	N
97	20241015	160328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33100	0	3	0.00	21361195650	644060	91.24	33050	33650	32500	43000	23200	33100	33166.55	9.72	0	-95857	35166	34132	33366	32332	31566	33750	31950	179	9900	500	23170	50	1	35798007	11849	42.65	8.29	12	1.80	776.00	3993.00	40000	20240619	-17.25	11650	20240104	184.12	40000	-17.25	20240619	11650	184.12	20240104	40000	-17.25	20240619	11650	184.12	20240104	3.95	N	018290	500	178 억		3479900	N	N	2854	N	00	N
98	20241015	150330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33200	100	2	0.30	20123365400	606731	85.95	33050	33650	32500	43000	23200	33100	33166.87	9.72	0	-92434	35166	34132	33366	32332	31566	33750	31950	179	9900	500	23170	50	1	35798007	11885	42.78	8.31	12	1.69	776.00	3993.00	40000	20240619	-17.00	11650	20240104	184.98	40000	-17.00	20240619	11650	184.98	20240104	40000	-17.00	20240619	11650	184.98	20240104	3.95	N	018290	500	178 억		3479900	N	N	4506	N	00	N
99	20241015	140331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33050	-50	5	-0.15	18008206450	542995	76.92	33050	33650	32500	43000	23200	33100	33164.59	9.72	0	-83381	35166	34132	33366	32332	31566	33750	31950	179	9900	500	23170	50	1	35798007	11831	42.59	8.28	12	1.52	776.00	3993.00	40000	20240619	-17.38	11650	20240104	183.69	40000	-17.38	20240619	11650	183.69	20240104	40000	-17.38	20240619	11650	183.69	20240104	3.95	N	018290	500	178 억		3479900	N	N	4506	N	00	N
100	20241015	130331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33300	200	2	0.60	15254633800	460116	65.18	33050	33650	32500	43000	23200	33100	33153.89	9.72	0	-69164	35166	34132	33366	32332	31566	33750	31950	179	9900	500	23170	50	1	35798007	11921	42.91	8.34	12	1.29	776.00	3993.00	40000	20240619	-16.75	11650	20240104	185.84	40000	-16.75	20240619	11650	185.84	20240104	40000	-16.75	20240619	11650	185.84	20240104	3.95	N	018290	500	178 억		3479900	N	N	4506	N	00	N
101	20241015	120329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33200	100	2	0.30	13341703650	402645	57.04	33050	33650	32500	43000	23200	33100	33135.15	9.72	0	-70429	35166	34132	33366	32332	31566	33750	31950	179	9900	500	23170	50	1	35798007	11885	42.78	8.31	12	1.12	776.00	3993.00	40000	20240619	-17.00	11650	20240104	184.98	40000	-17.00	20240619	11650	184.98	20240104	40000	-17.00	20240619	11650	184.98	20240104	3.95	N	018290	500	178 억		3479900	N	N	4506	N	00	N
102	20241015	110331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33400	300	2	0.91	11463170850	346388	49.07	33050	33650	32500	43000	23200	33100	33093.44	9.72	0	-62402	35166	34132	33366	32332	31566	33750	31950	179	9900	500	23170	50	1	35798007	11957	43.04	8.36	12	0.97	776.00	3993.00	40000	20240619	-16.50	11650	20240104	186.70	40000	-16.50	20240619	11650	186.70	20240104	40000	-16.50	20240619	11650	186.70	20240104	3.95	N	018290	500	178 억		3479900	N	N	4506	N	00	N
103	20241015	100331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33300	200	2	0.60	7185995750	218230	30.91	33050	33500	32500	43000	23200	33100	32928.54	9.72	0	-36999	35166	34132	33366	32332	31566	33750	31950	179	9900	500	23170	50	1	35798007	11921	42.91	8.34	12	0.61	776.00	3993.00	40000	20240619	-16.75	11650	20240104	185.84	40000	-16.75	20240619	11650	185.84	20240104	40000	-16.75	20240619	11650	185.84	20240104	3.95	N	018290	500	178 억		3479900	N	N	4506	N	00	N
104	20241015	090329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33000	-100	5	-0.30	519037450	15783	2.24	33050	33100	32650	43000	23200	33100	32885.80	9.72	0	3010	35166	34132	33366	32332	31566	33750	31950	179	9900	500	23170	50	1	35798007	11813	42.53	8.26	12	0.04	776.00	3993.00	40000	20240619	-17.50	11650	20240104	183.26	40000	-17.50	20240619	11650	183.26	20240104	40000	-17.50	20240619	11650	183.26	20240104	3.95	N	018290	500	178 억		3479900	N	N	4506	N	00	N
105	20241014	160323	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33100	-1100	5	-3.22	23270964050	702271	62.22	34000	34400	32600	44450	23950	34200	33136.83	10.05	0	-148150	36666	35432	34766	33532	32866	35100	33200	179	10250	500	23940	50	1	35798007	11849	42.65	8.29	12	1.96	776.00	3993.00	40000	20240619	-17.25	11650	20240104	184.12	40000	-17.25	20240619	11650	184.12	20240104	40000	-17.25	20240619	11650	184.12	20240104	3.99	N	018290	500	178 억		3596346	N	N	4506	N	00	N
106	20241014	150325	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32900	-1300	5	-3.80	21669011650	653764	57.92	34000	34400	32600	44450	23950	34200	33144.90	10.05	0	-137752	36666	35432	34766	33532	32866	35100	33200	179	10250	500	23940	50	1	35798007	11778	42.40	8.24	12	1.83	776.00	3993.00	40000	20240619	-17.75	11650	20240104	182.40	40000	-17.75	20240619	11650	182.40	20240104	40000	-17.75	20240619	11650	182.40	20240104	3.99	N	018290	500	178 억		3596346	N	N	11889	N	00	N
107	20241014	140326	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33000	-1200	5	-3.51	18807869200	566823	50.22	34000	34400	32600	44450	23950	34200	33181.08	10.05	0	-125790	36666	35432	34766	33532	32866	35100	33200	179	10250	500	23940	50	1	35798007	11813	42.53	8.26	12	1.58	776.00	3993.00	40000	20240619	-17.50	11650	20240104	183.26	40000	-17.50	20240619	11650	183.26	20240104	40000	-17.50	20240619	11650	183.26	20240104	3.99	N	018290	500	178 억		3596346	N	N	11889	N	00	N
108	20241014	130326	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32850	-1350	5	-3.95	15122459700	454619	40.28	34000	34400	32800	44450	23950	34200	33263.89	10.05	0	-112169	36666	35432	34766	33532	32866	35100	33200	179	10250	500	23940	50	1	35798007	11760	42.33	8.23	12	1.27	776.00	3993.00	40000	20240619	-17.88	11650	20240104	181.97	40000	-17.88	20240619	11650	181.97	20240104	40000	-17.88	20240619	11650	181.97	20240104	3.99	N	018290	500	178 억		3596346	N	N	11889	N	00	N
109	20241014	120319	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32950	-1250	5	-3.65	13411919850	402674	35.68	34000	34400	32850	44450	23950	34200	33306.99	10.05	0	-98308	36666	35432	34766	33532	32866	35100	33200	179	10250	500	23940	50	1	35798007	11795	42.46	8.25	12	1.12	776.00	3993.00	40000	20240619	-17.62	11650	20240104	182.83	40000	-17.62	20240619	11650	182.83	20240104	40000	-17.62	20240619	11650	182.83	20240104	3.99	N	018290	500	178 억		3596346	N	N	11889	N	00	N
110	20241014	110323	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33300	-900	5	-2.63	10402702400	311640	27.61	34000	34400	32900	44450	23950	34200	33380.33	10.05	0	-48800	36666	35432	34766	33532	32866	35100	33200	179	10250	500	23940	50	1	35798007	11921	42.91	8.34	12	0.87	776.00	3993.00	40000	20240619	-16.75	11650	20240104	185.84	40000	-16.75	20240619	11650	185.84	20240104	40000	-16.75	20240619	11650	185.84	20240104	3.99	N	018290	500	178 억		3596346	N	N	11889	N	00	N
111	20241014	100324	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33200	-1000	5	-2.92	7844440500	234497	20.78	34000	34400	32900	44450	23950	34200	33451.99	10.05	0	-29081	36666	35432	34766	33532	32866	35100	33200	179	10250	500	23940	50	1	35798007	11885	42.78	8.31	12	0.66	776.00	3993.00	40000	20240619	-17.00	11650	20240104	184.98	40000	-17.00	20240619	11650	184.98	20240104	40000	-17.00	20240619	11650	184.98	20240104	3.99	N	018290	500	178 억		3596346	N	N	11889	N	00	N
112	20241014	090326	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34050	-150	5	-0.44	575114350	16856	1.49	34000	34400	34000	44450	23950	34200	34118.94	10.05	0	-3270	36666	35432	34766	33532	32866	35100	33200	179	10250	500	23940	50	1	35798007	12189	43.88	8.53	12	0.05	776.00	3993.00	40000	20240619	-14.88	11650	20240104	192.27	40000	-14.88	20240619	11650	192.27	20240104	40000	-14.88	20240619	11650	192.27	20240104	3.99	N	018290	500	178 억		3596346	N	N	11889	N	00	N
113	20241011	160318	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34200	-1800	5	-5.00	38897779150	1118501	59.95	35950	36000	34100	46800	25200	36000	34777.01	10.56	0	-105579	38366	37182	34966	33782	31566	37775	34375	179	10800	500	25200	50	1	35798007	12243	44.07	8.56	12	3.12	776.00	3993.00	40000	20240619	-14.50	11650	20240104	193.56	40000	-14.50	20240619	11650	193.56	20240104	40000	-14.50	20240619	11650	193.56	20240104	3.91	N	018290	500	178 억		3781530	N	N	11889	N	00	N
114	20241011	150322	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34350	-1650	5	-4.58	36214287200	1040081	55.74	35950	36000	34200	46800	25200	36000	34818.39	10.56	0	-78007	38366	37182	34966	33782	31566	37775	34375	179	10800	500	25200	50	1	35798007	12297	44.27	8.60	12	2.91	776.00	3993.00	40000	20240619	-14.12	11650	20240104	194.85	40000	-14.12	20240619	11650	194.85	20240104	40000	-14.12	20240619	11650	194.85	20240104	3.91	N	018290	500	178 억		3781530	N	N	5350	N	00	N
115	20241011	140324	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34750	-1250	5	-3.47	31329590800	898186	48.14	35950	36000	34200	46800	25200	36000	34880.61	10.56	0	-42956	38366	37182	34966	33782	31566	37775	34375	179	10800	500	25200	50	1	35798007	12440	44.78	8.70	12	2.51	776.00	3993.00	40000	20240619	-13.12	11650	20240104	198.28	40000	-13.12	20240619	11650	198.28	20240104	40000	-13.12	20240619	11650	198.28	20240104	3.91	N	018290	500	178 억		3781530	N	N	5350	N	00	N
116	20241011	130324	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34600	-1400	5	-3.89	28606446600	819718	43.93	35950	36000	34200	46800	25200	36000	34897.53	10.56	0	-34554	38366	37182	34966	33782	31566	37775	34375	179	10800	500	25200	50	1	35798007	12386	44.59	8.67	12	2.29	776.00	3993.00	40000	20240619	-13.50	11650	20240104	197.00	40000	-13.50	20240619	11650	197.00	20240104	40000	-13.50	20240619	11650	197.00	20240104	3.91	N	018290	500	178 억		3781530	N	N	5350	N	00	N
117	20241011	120323	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34950	-1050	5	-2.92	26010341050	744966	39.93	35950	36000	34200	46800	25200	36000	34914.39	10.56	0	-18652	38366	37182	34966	33782	31566	37775	34375	179	10800	500	25200	50	1	35798007	12511	45.04	8.75	12	2.08	776.00	3993.00	40000	20240619	-12.62	11650	20240104	200.00	40000	-12.62	20240619	11650	200.00	20240104	40000	-12.62	20240619	11650	200.00	20240104	3.91	N	018290	500	178 억		3781530	N	N	5350	N	00	N
118	20241011	110322	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35050	-950	5	-2.64	23539565300	674339	36.14	35950	36000	34200	46800	25200	36000	34907.15	10.56	0	-25105	38366	37182	34966	33782	31566	37775	34375	179	10800	500	25200	50	1	35798007	12547	45.17	8.78	12	1.88	776.00	3993.00	40000	20240619	-12.38	11650	20240104	200.86	40000	-12.38	20240619	11650	200.86	20240104	40000	-12.38	20240619	11650	200.86	20240104	3.91	N	018290	500	178 억		3781530	N	N	5350	N	00	N
119	20241011	100328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34400	-1600	5	-4.44	15953135550	456962	24.49	35950	36000	34200	46800	25200	36000	34910.62	10.56	0	-22063	38366	37182	34966	33782	31566	37775	34375	179	10800	500	25200	50	1	35798007	12315	44.33	8.62	12	1.28	776.00	3993.00	40000	20240619	-14.00	11650	20240104	195.28	40000	-14.00	20240619	11650	195.28	20240104	40000	-14.00	20240619	11650	195.28	20240104	3.91	N	018290	500	178 억		3781530	N	N	5350	N	00	N
120	20241011	090324	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35500	-500	5	-1.39	1586759400	44635	2.39	35950	36000	35250	46800	25200	36000	35546.77	10.56	0	-835	38366	37182	34966	33782	31566	37775	34375	179	10800	500	25200	50	1	35798007	12708	45.75	8.89	12	0.12	776.00	3993.00	40000	20240619	-11.25	11650	20240104	204.72	40000	-11.25	20240619	11650	204.72	20240104	40000	-11.25	20240619	11650	204.72	20240104	3.91	N	018290	500	178 억		3781530	N	N	5350	N	00	N
121	20241010	160329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36000	3750	2	11.63	64573624150	1855002	200.14	32800	36150	32750	41900	22600	32250	34809.06	9.67	0	419979	35416	33832	32816	31232	30216	33325	30725	179	9650	500	22570	50	1	35798007	12887	46.39	9.02	12	5.18	776.00	3993.00	40000	20240619	-10.00	11650	20240104	209.01	40000	-10.00	20240619	11650	209.01	20240104	40000	-10.00	20240619	11650	209.01	20240104	3.76	N	018290	500	178 억		3460627	N	N	5020	N	00	N
122	20241010	150334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36000	3750	2	11.63	60831259600	1751081	188.92	32800	36100	32750	41900	22600	32250	34739.26	9.67	0	407585	35416	33832	32816	31232	30216	33325	30725	179	9650	500	22570	50	1	35798007	12887	46.39	9.02	12	4.89	776.00	3993.00	40000	20240619	-10.00	11650	20240104	209.01	40000	-10.00	20240619	11650	209.01	20240104	40000	-10.00	20240619	11650	209.01	20240104	3.76	N	018290	500	178 억		3460627	N	N	2886	N	00	N
123	20241010	140331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35500	3250	2	10.08	48118139950	1395397	150.55	32800	35650	32750	41900	22600	32250	34483.48	9.67	0	351591	35416	33832	32816	31232	30216	33325	30725	179	9650	500	22570	50	1	35798007	12708	45.75	8.89	12	3.90	776.00	3993.00	40000	20240619	-11.25	11650	20240104	204.72	40000	-11.25	20240619	11650	204.72	20240104	40000	-11.25	20240619	11650	204.72	20240104	3.76	N	018290	500	178 억		3460627	N	N	2886	N	00	N
124	20241010	130331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35300	3050	2	9.46	40652186250	1184732	127.82	32800	35450	32750	41900	22600	32250	34313.40	9.67	0	308294	35416	33832	32816	31232	30216	33325	30725	179	9650	500	22570	50	1	35798007	12637	45.49	8.84	12	3.31	776.00	3993.00	40000	20240619	-11.75	11650	20240104	203.00	40000	-11.75	20240619	11650	203.00	20240104	40000	-11.75	20240619	11650	203.00	20240104	3.76	N	018290	500	178 억		3460627	N	N	2886	N	00	N
125	20241010	120331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34950	2700	2	8.37	32784595450	961228	103.71	32800	35000	32750	41900	22600	32250	34106.99	9.67	0	257992	35416	33832	32816	31232	30216	33325	30725	179	9650	500	22570	50	1	35798007	12511	45.04	8.75	12	2.69	776.00	3993.00	40000	20240619	-12.62	11650	20240104	200.00	40000	-12.62	20240619	11650	200.00	20240104	40000	-12.62	20240619	11650	200.00	20240104	3.76	N	018290	500	178 억		3460627	N	N	2886	N	00	N
126	20241010	110330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34700	2450	2	7.60	26739553250	787798	85.00	32800	34850	32750	41900	22600	32250	33942.14	9.67	0	210530	35416	33832	32816	31232	30216	33325	30725	179	9650	500	22570	50	1	35798007	12422	44.72	8.69	12	2.20	776.00	3993.00	40000	20240619	-13.25	11650	20240104	197.85	40000	-13.25	20240619	11650	197.85	20240104	40000	-13.25	20240619	11650	197.85	20240104	3.76	N	018290	500	178 억		3460627	N	N	2886	N	00	N
127	20241010	100330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34050	1800	2	5.58	19606323150	579556	62.53	32800	34500	32750	41900	22600	32250	33829.90	9.67	0	187685	35416	33832	32816	31232	30216	33325	30725	179	9650	500	22570	50	1	35798007	12189	43.88	8.53	12	1.62	776.00	3993.00	40000	20240619	-14.88	11650	20240104	192.27	40000	-14.88	20240619	11650	192.27	20240104	40000	-14.88	20240619	11650	192.27	20240104	3.76	N	018290	500	178 억		3460627	N	N	2886	N	00	N
128	20241010	090330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33450	1200	2	3.72	2626735900	79094	8.53	32800	33500	32750	41900	22600	32250	33210.31	9.67	0	31722	35416	33832	32816	31232	30216	33325	30725	179	9650	500	22570	50	1	35798007	11974	43.11	8.38	12	0.22	776.00	3993.00	40000	20240619	-16.38	11650	20240104	187.12	40000	-16.38	20240619	11650	187.12	20240104	40000	-16.38	20240619	11650	187.12	20240104	3.76	N	018290	500	178 억		3460627	N	N	2886	N	00	N
129	20241008	160329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32250	-2100	5	-6.11	29822863100	917548	184.28	34350	34400	31800	44650	24050	34350	32502.82	10.02	0	-132732	35616	34982	33966	33332	32316	35300	33650	179	10300	500	24040	50	1	35798007	11545	41.56	8.08	12	2.56	776.00	3993.00	40000	20240619	-19.38	11650	20240104	176.82	40000	-19.38	20240619	11650	176.82	20240104	40000	-19.38	20240619	11650	176.82	20240104	3.81	N	018290	500	178 억		3587970	N	N	2886	N	00	N
130	20241008	150331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32400	-1950	5	-5.68	28339444750	871619	175.06	34350	34400	31800	44650	24050	34350	32513.38	10.02	0	-133606	35616	34982	33966	33332	32316	35300	33650	179	10300	500	24040	50	1	35798007	11599	41.75	8.11	12	2.43	776.00	3993.00	40000	20240619	-19.00	11650	20240104	178.11	40000	-19.00	20240619	11650	178.11	20240104	40000	-19.00	20240619	11650	178.11	20240104	3.81	N	018290	500	178 억		3587970	N	N	4287	N	00	N
131	20241008	140331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32050	-2300	5	-6.70	22576865500	693266	139.24	34350	34400	31800	44650	24050	34350	32565.72	10.02	0	-148885	35616	34982	33966	33332	32316	35300	33650	179	10300	500	24040	50	1	35798007	11473	41.30	8.03	12	1.94	776.00	3993.00	40000	20240619	-19.88	11650	20240104	175.11	40000	-19.88	20240619	11650	175.11	20240104	40000	-19.88	20240619	11650	175.11	20240104	3.81	N	018290	500	178 억		3587970	N	N	4287	N	00	N
132	20241008	130330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32400	-1950	5	-5.68	16988185550	518577	104.15	34350	34400	31850	44650	24050	34350	32758.96	10.02	0	-141946	35616	34982	33966	33332	32316	35300	33650	179	10300	500	24040	50	1	35798007	11599	41.75	8.11	12	1.45	776.00	3993.00	40000	20240619	-19.00	11650	20240104	178.11	40000	-19.00	20240619	11650	178.11	20240104	40000	-19.00	20240619	11650	178.11	20240104	3.81	N	018290	500	178 억		3587970	N	N	4287	N	00	N
133	20241008	120329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32150	-2200	5	-6.40	11928547350	361685	72.64	34350	34400	32050	44650	24050	34350	32980.15	10.02	0	-109396	35616	34982	33966	33332	32316	35300	33650	179	10300	500	24040	50	1	35798007	11509	41.43	8.05	12	1.01	776.00	3993.00	40000	20240619	-19.62	11650	20240104	175.97	40000	-19.62	20240619	11650	175.97	20240104	40000	-19.62	20240619	11650	175.97	20240104	3.81	N	018290	500	178 억		3587970	N	N	4287	N	00	N
134	20241008	110329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33450	-900	5	-2.62	4246615350	125489	25.20	34350	34400	33400	44650	24050	34350	33840.17	10.02	0	-31894	35616	34982	33966	33332	32316	35300	33650	179	10300	500	24040	50	1	35798007	11974	43.11	8.38	12	0.35	776.00	3993.00	40000	20240619	-16.38	11650	20240104	187.12	40000	-16.38	20240619	11650	187.12	20240104	40000	-16.38	20240619	11650	187.12	20240104	3.81	N	018290	500	178 억		3587970	N	N	4287	N	00	N
135	20241008	100330	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33900	-450	5	-1.31	2396962400	70473	14.15	34350	34400	33800	44650	24050	34350	34012.06	10.02	0	-19428	35616	34982	33966	33332	32316	35300	33650	179	10300	500	24040	50	1	35798007	12136	43.69	8.49	12	0.20	776.00	3993.00	40000	20240619	-15.25	11650	20240104	190.99	40000	-15.25	20240619	11650	190.99	20240104	40000	-15.25	20240619	11650	190.99	20240104	3.81	N	018290	500	178 억		3587970	N	N	4287	N	00	N
136	20241008	090329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34100	-250	5	-0.73	203895650	5962	1.20	34350	34400	33950	44650	24050	34350	34196.89	10.02	0	-736	35616	34982	33966	33332	32316	35300	33650	179	10300	500	24040	50	1	35798007	12207	43.94	8.54	12	0.02	776.00	3993.00	40000	20240619	-14.75	11650	20240104	192.70	40000	-14.75	20240619	11650	192.70	20240104	40000	-14.75	20240619	11650	192.70	20240104	3.81	N	018290	500	178 억		3587970	N	N	4287	N	00	N
137	20241007	160328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34350	800	2	2.38	16694338650	493016	80.23	33750	34600	32950	43600	23500	33550	33859.75	10.24	0	-61666	35316	34432	33516	32632	31716	34875	33075	179	10050	500	23480	50	1	35798007	12297	44.27	8.60	12	1.38	776.00	3993.00	40000	20240619	-14.12	11650	20240104	194.85	40000	-14.12	20240619	11650	194.85	20240104	40000	-14.12	20240619	11650	194.85	20240104	3.94	N	018290	500	178 억		3667176	N	N	4287	N	00	N
138	20241007	150325	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34350	800	2	2.38	15859999100	468714	76.27	33750	34600	32950	43600	23500	33550	33837.26	10.24	0	-57520	35316	34432	33516	32632	31716	34875	33075	179	10050	500	23480	50	1	35798007	12297	44.27	8.60	12	1.31	776.00	3993.00	40000	20240619	-14.12	11650	20240104	194.85	40000	-14.12	20240619	11650	194.85	20240104	40000	-14.12	20240619	11650	194.85	20240104	3.94	N	018290	500	178 억		3667176	N	N	5838	N	00	N
139	20241007	140340	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34000	450	2	1.34	12358247900	366562	59.65	33750	34350	32950	43600	23500	33550	33713.94	10.24	0	-67199	35316	34432	33516	32632	31716	34875	33075	179	10050	500	23480	50	1	35798007	12171	43.81	8.51	12	1.02	776.00	3993.00	40000	20240619	-15.00	11650	20240104	191.85	40000	-15.00	20240619	11650	191.85	20240104	40000	-15.00	20240619	11650	191.85	20240104	3.94	N	018290	500	178 억		3667176	N	N	5838	N	00	N
140	20241007	130322	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34100	550	2	1.64	9783269650	290803	47.32	33750	34350	32950	43600	23500	33550	33642.26	10.24	0	-55065	35316	34432	33516	32632	31716	34875	33075	179	10050	500	23480	50	1	35798007	12207	43.94	8.54	12	0.81	776.00	3993.00	40000	20240619	-14.75	11650	20240104	192.70	40000	-14.75	20240619	11650	192.70	20240104	40000	-14.75	20240619	11650	192.70	20240104	3.94	N	018290	500	178 억		3667176	N	N	5838	N	00	N
141	20241007	120349	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34100	550	2	1.64	7985401700	238257	38.77	33750	34200	32950	43600	23500	33550	33515.92	10.24	0	-53869	35316	34432	33516	32632	31716	34875	33075	179	10050	500	23480	50	1	35798007	12207	43.94	8.54	12	0.67	776.00	3993.00	40000	20240619	-14.75	11650	20240104	192.70	40000	-14.75	20240619	11650	192.70	20240104	40000	-14.75	20240619	11650	192.70	20240104	3.94	N	018290	500	178 억		3667176	N	N	5838	N	00	N
142	20241007	110321	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33650	100	2	0.30	6394336150	191310	31.13	33750	33950	32950	43600	23500	33550	33423.95	10.24	0	-49366	35316	34432	33516	32632	31716	34875	33075	179	10050	500	23480	50	1	35798007	12046	43.36	8.43	12	0.53	776.00	3993.00	40000	20240619	-15.88	11650	20240104	188.84	40000	-15.88	20240619	11650	188.84	20240104	40000	-15.88	20240619	11650	188.84	20240104	3.94	N	018290	500	178 억		3667176	N	N	5838	N	00	N
143	20241007	100319	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33400	-150	5	-0.45	4823517550	144465	23.51	33750	33950	32950	43600	23500	33550	33388.83	10.24	0	-46652	35316	34432	33516	32632	31716	34875	33075	179	10050	500	23480	50	1	35798007	11957	43.04	8.36	12	0.40	776.00	3993.00	40000	20240619	-16.50	11650	20240104	186.70	40000	-16.50	20240619	11650	186.70	20240104	40000	-16.50	20240619	11650	186.70	20240104	3.94	N	018290	500	178 억		3667176	N	N	5838	N	00	N
144	20241007	090302	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33750	200	2	0.60	694494250	20639	3.36	33750	33900	33300	43600	23500	33550	33649.61	10.24	0	-7288	35316	34432	33516	32632	31716	34875	33075	179	10050	500	23480	50	1	35798007	12082	43.49	8.45	12	0.06	776.00	3993.00	40000	20240619	-15.62	11650	20240104	189.70	40000	-15.62	20240619	11650	189.70	20240104	40000	-15.62	20240619	11650	189.70	20240104	3.94	N	018290	500	178 억		3667176	N	N	5838	N	00	N
145	20241004	160311	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33550	1300	2	4.03	20579300850	610526	122.21	32600	34400	32600	41900	22600	32250	33708.57	10.09	0	89518	35350	33800	33000	31450	30650	33400	31050	179	9650	500	22570	50	1	35798007	12010	43.23	8.40	12	1.71	776.00	3993.00	40000	20240619	-16.12	11650	20240104	187.98	40000	-16.12	20240619	11650	187.98	20240104	40000	-16.12	20240619	11650	187.98	20240104	3.98	N	018290	500	178 억		3613545	N	N	5838	N	00	N
146	20241004	150312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33500	1250	2	3.88	19576693700	580670	116.24	32600	34400	32600	41900	22600	32250	33714.91	10.09	0	93949	35350	33800	33000	31450	30650	33400	31050	179	9650	500	22570	50	1	35798007	11992	43.17	8.39	12	1.62	776.00	3993.00	40000	20240619	-16.25	11650	20240104	187.55	40000	-16.25	20240619	11650	187.55	20240104	40000	-16.25	20240619	11650	187.55	20240104	3.98	N	018290	500	178 억		3613545	N	N	11849	N	00	N
147	20241004	140314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33450	1200	2	3.72	18338341950	543702	108.84	32600	34400	32600	41900	22600	32250	33729.67	10.09	0	91239	35350	33800	33000	31450	30650	33400	31050	179	9650	500	22570	50	1	35798007	11974	43.11	8.38	12	1.52	776.00	3993.00	40000	20240619	-16.38	11650	20240104	187.12	40000	-16.38	20240619	11650	187.12	20240104	40000	-16.38	20240619	11650	187.12	20240104	3.98	N	018290	500	178 억		3613545	N	N	11849	N	00	N
148	20241004	130312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33900	1650	2	5.12	16467174450	488025	97.69	32600	34400	32600	41900	22600	32250	33743.61	10.09	0	83901	35350	33800	33000	31450	30650	33400	31050	179	9650	500	22570	50	1	35798007	12136	43.69	8.49	12	1.36	776.00	3993.00	40000	20240619	-15.25	11650	20240104	190.99	40000	-15.25	20240619	11650	190.99	20240104	40000	-15.25	20240619	11650	190.99	20240104	3.98	N	018290	500	178 억		3613545	N	N	11849	N	00	N
149	20241004	120312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34200	1950	2	6.05	14916459000	442514	88.58	32600	34400	32600	41900	22600	32250	33709.67	10.09	0	82026	35350	33800	33000	31450	30650	33400	31050	179	9650	500	22570	50	1	35798007	12243	44.07	8.56	12	1.24	776.00	3993.00	40000	20240619	-14.50	11650	20240104	193.56	40000	-14.50	20240619	11650	193.56	20240104	40000	-14.50	20240619	11650	193.56	20240104	3.98	N	018290	500	178 억		3613545	N	N	11849	N	00	N
150	20241004	110312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34300	2050	2	6.36	12892046600	383364	76.74	32600	34400	32600	41900	22600	32250	33630.07	10.09	0	78101	35350	33800	33000	31450	30650	33400	31050	179	9650	500	22570	50	1	35798007	12279	44.20	8.59	12	1.07	776.00	3993.00	40000	20240619	-14.25	11650	20240104	194.42	40000	-14.25	20240619	11650	194.42	20240104	40000	-14.25	20240619	11650	194.42	20240104	3.98	N	018290	500	178 억		3613545	N	N	11849	N	00	N
151	20241004	100312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33800	1550	2	4.81	8551682250	256239	51.29	32600	34000	32600	41900	22600	32250	33375.48	10.09	0	59882	35350	33800	33000	31450	30650	33400	31050	179	9650	500	22570	50	1	35798007	12100	43.56	8.46	12	0.72	776.00	3993.00	40000	20240619	-15.50	11650	20240104	190.13	40000	-15.50	20240619	11650	190.13	20240104	40000	-15.50	20240619	11650	190.13	20240104	3.98	N	018290	500	178 억		3613545	N	N	11849	N	00	N
152	20241004	090309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33150	900	2	2.79	1253165050	37920	7.59	32600	33350	32600	41900	22600	32250	33055.46	10.09	0	15384	35350	33800	33000	31450	30650	33400	31050	179	9650	500	22570	50	1	35798007	11867	42.72	8.30	12	0.11	776.00	3993.00	40000	20240619	-17.12	11650	20240104	184.55	40000	-17.12	20240619	11650	184.55	20240104	40000	-17.12	20240619	11650	184.55	20240104	3.98	N	018290	500	178 억		3613545	N	N	11849	N	00	N
153	20241002	160309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32250	-1550	5	-4.59	16336114350	493086	68.03	33250	34550	32200	43900	23700	33800	33132.27	10.23	0	-28070	35633	34716	33733	32816	31833	34225	32325	179	10100	500	23660	50	1	35798007	11545	41.56	8.08	12	1.38	776.00	3993.00	40000	20240619	-19.38	11650	20240104	176.82	40000	-19.38	20240619	11650	176.82	20240104	40000	-19.38	20240619	11650	176.82	20240104	4.00	N	018290	500	178 억		3663372	N	N	11849	N	00	N
154	20241002	150314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32350	-1450	5	-4.29	14132511800	424918	58.62	33250	34550	32250	43900	23700	33800	33258.37	10.23	0	-41621	35633	34716	33733	32816	31833	34225	32325	179	10100	500	23660	50	1	35798007	11581	41.69	8.10	12	1.19	776.00	3993.00	40000	20240619	-19.12	11650	20240104	177.68	40000	-19.12	20240619	11650	177.68	20240104	40000	-19.12	20240619	11650	177.68	20240104	4.00	N	018290	500	178 억		3663372	N	N	3179	N	00	N
155	20241002	140312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32800	-1000	5	-2.96	11203781450	334985	46.22	33250	34550	32650	43900	23700	33800	33444.78	10.23	0	-56023	35633	34716	33733	32816	31833	34225	32325	179	10100	500	23660	50	1	35798007	11742	42.27	8.21	12	0.94	776.00	3993.00	40000	20240619	-18.00	11650	20240104	181.55	40000	-18.00	20240619	11650	181.55	20240104	40000	-18.00	20240619	11650	181.55	20240104	4.00	N	018290	500	178 억		3663372	N	N	3179	N	00	N
156	20241002	130311	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33100	-700	5	-2.07	9012567850	268386	37.03	33250	34550	33000	43900	23700	33800	33579.96	10.23	0	-42604	35633	34716	33733	32816	31833	34225	32325	179	10100	500	23660	50	1	35798007	11849	42.65	8.29	12	0.75	776.00	3993.00	40000	20240619	-17.25	11650	20240104	184.12	40000	-17.25	20240619	11650	184.12	20240104	40000	-17.25	20240619	11650	184.12	20240104	4.00	N	018290	500	178 억		3663372	N	N	3179	N	00	N
157	20241002	120309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33250	-550	5	-1.63	7388294250	219334	30.26	33250	34550	33200	43900	23700	33800	33684.71	10.23	0	-37849	35633	34716	33733	32816	31833	34225	32325	179	10100	500	23660	50	1	35798007	11903	42.85	8.33	12	0.61	776.00	3993.00	40000	20240619	-16.88	11650	20240104	185.41	40000	-16.88	20240619	11650	185.41	20240104	40000	-16.88	20240619	11650	185.41	20240104	4.00	N	018290	500	178 억		3663372	N	N	3179	N	00	N
158	20241002	110306	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33550	-250	5	-0.74	6528175350	193580	26.71	33250	34550	33200	43900	23700	33800	33723.08	10.23	0	-28974	35633	34716	33733	32816	31833	34225	32325	179	10100	500	23660	50	1	35798007	12010	43.23	8.40	12	0.54	776.00	3993.00	40000	20240619	-16.12	11650	20240104	187.98	40000	-16.12	20240619	11650	187.98	20240104	40000	-16.12	20240619	11650	187.98	20240104	4.00	N	018290	500	178 억		3663372	N	N	3179	N	00	N
159	20241002	100306	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33550	-250	5	-0.74	5432974400	160962	22.21	33250	34550	33200	43900	23700	33800	33752.92	10.23	0	-18645	35633	34716	33733	32816	31833	34225	32325	179	10100	500	23660	50	1	35798007	12010	43.23	8.40	12	0.45	776.00	3993.00	40000	20240619	-16.12	11650	20240104	187.98	40000	-16.12	20240619	11650	187.98	20240104	40000	-16.12	20240619	11650	187.98	20240104	4.00	N	018290	500	178 억		3663372	N	N	3179	N	00	N
160	20241002	090304	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34150	350	2	1.04	917780000	27272	3.76	33250	34200	33200	43900	23700	33800	33648.40	10.23	0	3318	35633	34716	33733	32816	31833	34225	32325	179	10100	500	23660	50	1	35798007	12225	44.01	8.55	12	0.08	776.00	3993.00	40000	20240619	-14.62	11650	20240104	193.13	40000	-14.62	20240619	11650	193.13	20240104	40000	-14.62	20240619	11650	193.13	20240104	4.00	N	018290	500	178 억		3663372	N	N	3179	N	00	N