KissMeData/357780/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161320	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	204000	9000	2	4.62	5941375200	29753	197.68	193600	204000	191400	253500	136500	195000	199687.92	33.19	0	6960	199866	197432	195666	193232	191466	196550	192350	39	58500	500	144300	500	1	7778566	15868	12.17	1.76	12	0.38	16759.00	115654.00	358500	20240528	-43.10	191400	20241031	6.58	358500	-43.10	20240528	191400	6.58	20241031	358500	-43.10	20240528	191400	6.58	20241031	0.49	N	357780	500	38 억	2581382	N	N	1222	N	N
3	20241031	151341	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	203500	8500	2	4.36	5254114200	26371	175.21	193600	203500	191400	253500	136500	195000	199238.34	33.19	0	6090	199866	197432	195666	193232	191466	196550	192350	39	58500	500	144300	500	1	7778566	15829	12.14	1.76	12	0.34	16759.00	115654.00	358500	20240528	-43.24	191400	20241031	6.32	358500	-43.24	20240528	191400	6.32	20241031	358500	-43.24	20240528	191400	6.32	20241031	0.49	N	357780	500	38 억	2581382	N	N	1170	N	N
4	20241031	141338	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	201500	6500	2	3.33	3789688700	19143	127.19	193600	201500	191400	253500	136500	195000	197967.34	33.19	0	4132	199866	197432	195666	193232	191466	196550	192350	39	58500	500	144300	500	1	7778566	15674	12.02	1.74	12	0.25	16759.00	115654.00	358500	20240528	-43.79	191400	20241031	5.28	358500	-43.79	20240528	191400	5.28	20241031	358500	-43.79	20240528	191400	5.28	20241031	0.49	N	357780	500	38 억	2581382	N	N	1170	N	N
5	20241031	131340	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	200500	5500	2	2.82	2717442600	13791	91.63	193600	201500	191400	253500	136500	195000	197044.64	33.19	0	3013	199866	197432	195666	193232	191466	196550	192350	39	58500	500	144300	500	1	7778566	15596	11.96	1.73	12	0.18	16759.00	115654.00	358500	20240528	-44.07	191400	20241031	4.75	358500	-44.07	20240528	191400	4.75	20241031	358500	-44.07	20240528	191400	4.75	20241031	0.49	N	357780	500	38 억	2581382	N	N	1170	N	N
6	20241031	121335	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	200000	5000	2	2.56	2336456700	11887	78.98	193600	201500	191400	253500	136500	195000	196555.62	33.19	0	1920	199866	197432	195666	193232	191466	196550	192350	39	58500	500	144300	500	1	7778566	15557	11.93	1.73	12	0.15	16759.00	115654.00	358500	20240528	-44.21	191400	20241031	4.49	358500	-44.21	20240528	191400	4.49	20241031	358500	-44.21	20240528	191400	4.49	20241031	0.49	N	357780	500	38 억	2581382	N	N	1170	N	N
7	20241031	111335	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	198400	3400	2	1.74	1290643700	6654	44.21	193600	198500	191400	253500	136500	195000	193965.09	33.19	0	1001	199866	197432	195666	193232	191466	196550	192350	39	58500	500	144300	100	1	7778566	15433	11.84	1.72	12	0.09	16759.00	115654.00	358500	20240528	-44.66	191400	20241031	3.66	358500	-44.66	20240528	191400	3.66	20241031	358500	-44.66	20240528	191400	3.66	20241031	0.49	N	357780	500	38 억	2581382	N	N	1170	N	N
8	20241031	101337	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	193100	-1900	5	-0.97	782768400	4060	26.97	193600	194700	191400	253500	136500	195000	192800.10	33.19	0	-256	199866	197432	195666	193232	191466	196550	192350	39	58500	500	144300	100	1	7778566	15020	11.52	1.67	12	0.05	16759.00	115654.00	358500	20240528	-46.14	191400	20241031	0.89	358500	-46.14	20240528	191400	0.89	20241031	358500	-46.14	20240528	191400	0.89	20241031	0.49	N	357780	500	38 억	2581382	N	N	1170	N	N
9	20241031	091336	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	192700	-2300	5	-1.18	405380400	2106	13.99	193600	194500	191400	253500	136500	195000	192488.32	33.19	0	-8	199866	197432	195666	193232	191466	196550	192350	39	58500	500	144300	100	1	7778566	14989	11.50	1.67	12	0.03	16759.00	115654.00	358500	20240528	-46.25	191400	20241031	0.68	358500	-46.25	20240528	191400	0.68	20241031	358500	-46.25	20240528	191400	0.68	20241031	0.49	N	357780	500	38 억	2581382	N	N	1170	N	N
10	20241030	161331	55	30.00	KSQ150		화학	N	N	N	Y	40	N	195000	-2000	5	-1.02	2932435200	15002	90.92	197600	198100	193900	256000	137900	197000	195469.84	33.16	0	2314	200333	198666	196233	194566	192133	197450	193350	39	59000	500	145780	100	1	7778566	15168	11.64	1.69	12	0.19	16759.00	115654.00	358500	20240528	-45.61	192900	20241025	1.09	358500	-45.61	20240528	192900	1.09	20241025	358500	-45.61	20240528	192900	1.09	20241025	0.50	N	357780	500	38 억	2579036	N	N	1170	N	N
11	20241030	151404	55	30.00	KSQ150		화학	N	N	N	Y	40	N	194900	-2100	5	-1.07	2737610400	14003	84.86	197600	198100	193900	256000	137900	197000	195501.71	33.16	0	1890	200333	198666	196233	194566	192133	197450	193350	39	59000	500	145780	100	1	7778566	15160	11.63	1.69	12	0.18	16759.00	115654.00	358500	20240528	-45.63	192900	20241025	1.04	358500	-45.63	20240528	192900	1.04	20241025	358500	-45.63	20240528	192900	1.04	20241025	0.50	N	357780	500	38 억	2579036	N	N	620	N	N
12	20241030	141339	55	30.00	KSQ150		화학	N	N	N	Y	40	N	194200	-2800	5	-1.42	2101695100	10729	65.02	197600	198100	194200	256000	137900	197000	195889.19	33.16	0	904	200333	198666	196233	194566	192133	197450	193350	39	59000	500	145780	100	1	7778566	15106	11.59	1.68	12	0.14	16759.00	115654.00	358500	20240528	-45.83	192900	20241025	0.67	358500	-45.83	20240528	192900	0.67	20241025	358500	-45.83	20240528	192900	0.67	20241025	0.50	N	357780	500	38 억	2579036	N	N	620	N	N
13	20241030	131345	55	30.00	KSQ150		화학	N	N	N	Y	40	N	195200	-1800	5	-0.91	1474156100	7503	45.47	197600	198100	195000	256000	137900	197000	196475.56	33.16	0	412	200333	198666	196233	194566	192133	197450	193350	39	59000	500	145780	100	1	7778566	15184	11.65	1.69	12	0.10	16759.00	115654.00	358500	20240528	-45.55	192900	20241025	1.19	358500	-45.55	20240528	192900	1.19	20241025	358500	-45.55	20240528	192900	1.19	20241025	0.50	N	357780	500	38 억	2579036	N	N	620	N	N
14	20241030	121403	55	30.00	KSQ150		화학	N	N	N	Y	40	N	195300	-1700	5	-0.86	1136141800	5775	35.00	197600	198100	195000	256000	137900	197000	196734.51	33.16	0	-42	200333	198666	196233	194566	192133	197450	193350	39	59000	500	145780	100	1	7778566	15192	11.65	1.69	12	0.07	16759.00	115654.00	358500	20240528	-45.52	192900	20241025	1.24	358500	-45.52	20240528	192900	1.24	20241025	358500	-45.52	20240528	192900	1.24	20241025	0.50	N	357780	500	38 억	2579036	N	N	620	N	N
15	20241030	111341	55	30.00	KSQ150		화학	N	N	N	Y	40	N	196800	-200	5	-0.10	760796300	3860	23.39	197600	198100	195800	256000	137900	197000	197097.49	33.16	0	-134	200333	198666	196233	194566	192133	197450	193350	39	59000	500	145780	100	1	7778566	15308	11.74	1.70	12	0.05	16759.00	115654.00	358500	20240528	-45.10	192900	20241025	2.02	358500	-45.10	20240528	192900	2.02	20241025	358500	-45.10	20240528	192900	2.02	20241025	0.50	N	357780	500	38 억	2579036	N	N	620	N	N
16	20241030	101331	55	30.00	KSQ150		화학	N	N	N	Y	40	N	197000	0	3	0.00	518841200	2634	15.96	197600	197900	195800	256000	137900	197000	196978.44	33.16	0	123	200333	198666	196233	194566	192133	197450	193350	39	59000	500	145780	100	1	7778566	15324	11.75	1.70	12	0.03	16759.00	115654.00	358500	20240528	-45.05	192900	20241025	2.13	358500	-45.05	20240528	192900	2.13	20241025	358500	-45.05	20240528	192900	2.13	20241025	0.50	N	357780	500	38 억	2579036	N	N	620	N	N
17	20241030	091339	55	30.00	KSQ150		화학	N	N	N	Y	40	N	197700	700	2	0.36	146265300	743	4.50	197600	197700	195800	256000	137900	197000	196857.74	33.16	0	301	200333	198666	196233	194566	192133	197450	193350	39	59000	500	145780	100	1	7778566	15378	11.80	1.71	12	0.01	16759.00	115654.00	358500	20240528	-44.85	192900	20241025	2.49	358500	-44.85	20240528	192900	2.49	20241025	358500	-44.85	20240528	192900	2.49	20241025	0.50	N	357780	500	38 억	2579036	N	N	620	N	N
18	20241029	161247	55	30.00	KSQ150		화학	N	N	N	Y	40	N	197000	-2900	5	-1.45	3203475400	16406	145.24	197600	197900	193800	259500	140000	199900	195250.06	33.14	4	1639	203900	201900	198500	196500	193100	202900	197500	39	59600	500	147920	100	1	7778566	15324	11.75	1.70	12	0.21	16759.00	115654.00	358500	20240528	-45.05	192900	20241025	2.13	358500	-45.05	20240528	192900	2.13	20241025	358500	-45.05	20240528	192900	2.13	20241025	0.51	N	357780	500	38 억	2577899	N	N	620	N	N
19	20241029	151308	55	30.00	KSQ150		화학	N	N	N	Y	40	N	196600	-3300	5	-1.65	2984977100	15296	135.41	197600	197900	193800	259500	140000	199900	195147.56	33.14	4	1448	203900	201900	198500	196500	193100	202900	197500	39	59600	500	147920	100	1	7778566	15293	11.73	1.70	12	0.20	16759.00	115654.00	358500	20240528	-45.16	192900	20241025	1.92	358500	-45.16	20240528	192900	1.92	20241025	358500	-45.16	20240528	192900	1.92	20241025	0.51	N	357780	500	38 억	2577899	N	N	443	N	N
20	20241029	141118	55	30.00	KSQ150		화학	N	N	N	Y	40	N	194900	-5000	5	-2.50	2429083500	12457	110.28	197600	197900	193800	259500	140000	199900	194997.47	33.14	4	363	203900	201900	198500	196500	193100	202900	197500	39	59600	500	147920	100	1	7778566	15160	11.63	1.69	12	0.16	16759.00	115654.00	358500	20240528	-45.63	192900	20241025	1.04	358500	-45.63	20240528	192900	1.04	20241025	358500	-45.63	20240528	192900	1.04	20241025	0.51	N	357780	500	38 억	2577899	N	N	443	N	N
21	20241029	131258	55	30.00	KSQ150		화학	N	N	N	Y	40	N	194400	-5500	5	-2.75	2086036400	10694	94.67	197600	197900	193800	259500	140000	199900	195066.06	33.14	4	-156	203900	201900	198500	196500	193100	202900	197500	39	59600	500	147920	100	1	7778566	15122	11.60	1.68	12	0.14	16759.00	115654.00	358500	20240528	-45.77	192900	20241025	0.78	358500	-45.77	20240528	192900	0.78	20241025	358500	-45.77	20240528	192900	0.78	20241025	0.51	N	357780	500	38 억	2577899	N	N	443	N	N
22	20241029	121258	55	30.00	KSQ150		화학	N	N	N	Y	40	N	194900	-5000	5	-2.50	1724951700	8838	78.24	197600	197900	193800	259500	140000	199900	195174.44	33.14	4	-352	203900	201900	198500	196500	193100	202900	197500	39	59600	500	147920	100	1	7778566	15160	11.63	1.69	12	0.11	16759.00	115654.00	358500	20240528	-45.63	192900	20241025	1.04	358500	-45.63	20240528	192900	1.04	20241025	358500	-45.63	20240528	192900	1.04	20241025	0.51	N	357780	500	38 억	2577899	N	N	443	N	N
23	20241029	111320	55	30.00	KSQ150		화학	N	N	N	Y	40	N	194700	-5200	5	-2.60	1431272900	7330	64.89	197600	197900	193800	259500	140000	199900	195262.33	33.14	4	-895	203900	201900	198500	196500	193100	202900	197500	39	59600	500	147920	100	1	7778566	15145	11.62	1.68	12	0.09	16759.00	115654.00	358500	20240528	-45.69	192900	20241025	0.93	358500	-45.69	20240528	192900	0.93	20241025	358500	-45.69	20240528	192900	0.93	20241025	0.51	N	357780	500	38 억	2577899	N	N	443	N	N
24	20241029	101254	55	30.00	KSQ150		화학	N	N	N	Y	40	N	195100	-4800	5	-2.40	1014746500	5196	46.00	197600	197900	193800	259500	140000	199900	195293.78	33.14	4	-1179	203900	201900	198500	196500	193100	202900	197500	39	59600	500	147920	100	1	7778566	15176	11.64	1.69	12	0.07	16759.00	115654.00	358500	20240528	-45.58	192900	20241025	1.14	358500	-45.58	20240528	192900	1.14	20241025	358500	-45.58	20240528	192900	1.14	20241025	0.51	N	357780	500	38 억	2577899	N	N	443	N	N
25	20241028	161243	55	30.00	KSQ150		화학	N	N	N	Y	40	N	199900	4900	2	2.51	2224925700	11208	51.61	196600	200500	195100	253500	136500	195000	198517.96	33.16	0	4625	201733	198366	195633	192266	189533	197000	190900	39	58500	500	144300	100	1	7778566	15549	11.93	1.73	12	0.14	16759.00	115654.00	358500	20240528	-44.24	192900	20241025	3.63	358500	-44.24	20240528	192900	3.63	20241025	358500	-44.24	20240528	192900	3.63	20241025	0.52	N	357780	500	38 억	2579167	N	N	443	N	N
26	20241028	151253	55	30.00	KSQ150		화학	N	N	N	Y	40	N	199900	4900	2	2.51	2083747500	10500	48.35	196600	200500	195100	253500	136500	195000	198459.39	33.16	0	4751	201733	198366	195633	192266	189533	197000	190900	39	58500	500	144300	100	1	7778566	15549	11.93	1.73	12	0.13	16759.00	115654.00	358500	20240528	-44.24	192900	20241025	3.63	358500	-44.24	20240528	192900	3.63	20241025	358500	-44.24	20240528	192900	3.63	20241025	0.52	N	357780	500	38 억	2579167	N	N	976	N	N
27	20241028	141255	55	30.00	KSQ150		화학	N	N	N	Y	40	N	199600	4600	2	2.36	1801992200	9087	41.84	196600	200500	195100	253500	136500	195000	198312.43	33.16	0	4545	201733	198366	195633	192266	189533	197000	190900	39	58500	500	144300	100	1	7778566	15526	11.91	1.73	12	0.12	16759.00	115654.00	358500	20240528	-44.32	192900	20241025	3.47	358500	-44.32	20240528	192900	3.47	20241025	358500	-44.32	20240528	192900	3.47	20241025	0.52	N	357780	500	38 억	2579167	N	N	976	N	N
28	20241028	131248	55	30.00	KSQ150		화학	N	N	N	Y	40	N	199700	4700	2	2.41	1526045400	7706	35.48	196600	199900	195100	253500	136500	195000	198042.09	33.16	0	4007	201733	198366	195633	192266	189533	197000	190900	39	58500	500	144300	100	1	7778566	15534	11.92	1.73	12	0.10	16759.00	115654.00	358500	20240528	-44.30	192900	20241025	3.53	358500	-44.30	20240528	192900	3.53	20241025	358500	-44.30	20240528	192900	3.53	20241025	0.52	N	357780	500	38 억	2579167	N	N	976	N	N
29	20241028	121249	55	30.00	KSQ150		화학	N	N	N	Y	40	N	199700	4700	2	2.41	1268978000	6418	29.55	196600	199900	195100	253500	136500	195000	197731.08	33.16	0	3284	201733	198366	195633	192266	189533	197000	190900	39	58500	500	144300	100	1	7778566	15534	11.92	1.73	12	0.08	16759.00	115654.00	358500	20240528	-44.30	192900	20241025	3.53	358500	-44.30	20240528	192900	3.53	20241025	358500	-44.30	20240528	192900	3.53	20241025	0.52	N	357780	500	38 억	2579167	N	N	976	N	N
30	20241028	111047	55	30.00	KSQ150		화학	N	N	N	Y	40	N	198300	3300	2	1.69	975425400	4943	22.76	196600	199000	195100	253500	136500	195000	197345.13	33.16	0	2498	201733	198366	195633	192266	189533	197000	190900	39	58500	500	144300	100	1	7778566	15425	11.83	1.71	12	0.06	16759.00	115654.00	358500	20240528	-44.69	192900	20241025	2.80	358500	-44.69	20240528	192900	2.80	20241025	358500	-44.69	20240528	192900	2.80	20241025	0.52	N	357780	500	38 억	2579167	N	N	976	N	N
31	20241028	101235	55	30.00	KSQ150		화학	N	N	N	Y	40	N	198800	3800	2	1.95	754731000	3830	17.64	196600	198800	195100	253500	136500	195000	197069.59	33.16	0	2189	201733	198366	195633	192266	189533	197000	190900	39	58500	500	144300	100	1	7778566	15464	11.86	1.72	12	0.05	16759.00	115654.00	358500	20240528	-44.55	192900	20241025	3.06	358500	-44.55	20240528	192900	3.06	20241025	358500	-44.55	20240528	192900	3.06	20241025	0.52	N	357780	500	38 억	2579167	N	N	976	N	N
32	20241028	091245	55	30.00	KSQ150		화학	N	N	N	Y	40	N	196600	1600	2	0.82	143410100	731	3.37	196600	197000	195100	253500	136500	195000	196220.17	33.16	0	426	201733	198366	195633	192266	189533	197000	190900	39	58500	500	144300	100	1	7778566	15293	11.73	1.70	12	0.01	16759.00	115654.00	358500	20240528	-45.16	192900	20241025	1.92	358500	-45.16	20240528	192900	1.92	20241025	358500	-45.16	20240528	192900	1.92	20241025	0.52	N	357780	500	38 억	2579167	N	N	976	N	N
33	20241025	161245	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	195000	-200	5	-0.10	4214661500	21619	84.12	197100	199000	192900	253500	136700	195200	194951.63	33.08	0	9782	200066	197632	196166	193732	192266	196900	193000	39	58300	500	144440	100	1	7778566	15168	11.64	1.69	12	0.28	16759.00	115654.00	358500	20240528	-45.61	192900	20241025	1.09	358500	-45.61	20240528	192900	1.09	20241025	358500	-45.61	20240528	192900	1.09	20241025	0.53	N	357780	500	38 억	2573199	N	N	976	N	N
34	20241025	151251	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	194700	-500	5	-0.26	3952719100	20274	78.89	197100	199000	192900	253500	136700	195200	194964.94	33.08	0	9387	200066	197632	196166	193732	192266	196900	193000	39	58300	500	144440	100	1	7778566	15145	11.62	1.68	12	0.26	16759.00	115654.00	358500	20240528	-45.69	192900	20241025	0.93	358500	-45.69	20240528	192900	0.93	20241025	358500	-45.69	20240528	192900	0.93	20241025	0.53	N	357780	500	38 억	2573199	N	N	862	N	N
35	20241025	141249	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	193400	-1800	5	-0.92	2690629700	13753	53.51	197100	199000	193000	253500	136700	195200	195639.48	33.08	0	4480	200066	197632	196166	193732	192266	196900	193000	39	58300	500	144440	100	1	7778566	15044	11.54	1.67	12	0.18	16759.00	115654.00	358500	20240528	-46.05	193000	20241025	0.21	358500	-46.05	20240528	193000	0.21	20241025	358500	-46.05	20240528	193000	0.21	20241025	0.53	N	357780	500	38 억	2573199	N	N	862	N	N
36	20241025	131249	55	30.00	KSQ150		화학	N	N	N	Y	40	N	195500	300	2	0.15	1983293700	10115	39.36	197100	199000	195000	253500	136700	195200	196074.51	33.08	0	3479	200066	197632	196166	193732	192266	196900	193000	39	58300	500	144440	100	1	7778566	15207	11.67	1.69	12	0.13	16759.00	115654.00	358500	20240528	-45.47	194000	20241023	0.77	358500	-45.47	20240528	194000	0.77	20241023	358500	-45.47	20240528	194000	0.77	20241023	0.53	N	357780	500	38 억	2573199	N	N	862	N	N
37	20241025	121253	55	30.00	KSQ150		화학	N	N	N	Y	40	N	195600	400	2	0.20	1732644300	8834	34.37	197100	199000	195000	253500	136700	195200	196133.61	33.08	0	2970	200066	197632	196166	193732	192266	196900	193000	39	58300	500	144440	100	1	7778566	15215	11.67	1.69	12	0.11	16759.00	115654.00	358500	20240528	-45.44	194000	20241023	0.82	358500	-45.44	20240528	194000	0.82	20241023	358500	-45.44	20240528	194000	0.82	20241023	0.53	N	357780	500	38 억	2573199	N	N	862	N	N
38	20241025	111246	55	30.00	KSQ150		화학	N	N	N	Y	40	N	196000	800	2	0.41	1277354900	6511	25.33	197100	199000	195000	253500	136700	195200	196184.13	33.08	0	1848	200066	197632	196166	193732	192266	196900	193000	39	58300	500	144440	100	1	7778566	15246	11.70	1.69	12	0.08	16759.00	115654.00	358500	20240528	-45.33	194000	20241023	1.03	358500	-45.33	20240528	194000	1.03	20241023	358500	-45.33	20240528	194000	1.03	20241023	0.53	N	357780	500	38 억	2573199	N	N	862	N	N
39	20241025	101247	55	30.00	KSQ150		화학	N	N	N	Y	40	N	195200	0	3	0.00	783577400	3991	15.53	197100	199000	195000	253500	136700	195200	196336.11	33.08	0	900	200066	197632	196166	193732	192266	196900	193000	39	58300	500	144440	100	1	7778566	15184	11.65	1.69	12	0.05	16759.00	115654.00	358500	20240528	-45.55	194000	20241023	0.62	358500	-45.55	20240528	194000	0.62	20241023	358500	-45.55	20240528	194000	0.62	20241023	0.53	N	357780	500	38 억	2573199	N	N	862	N	N
40	20241025	091250	55	30.00	KSQ150		화학	N	N	N	Y	40	N	195400	200	2	0.10	241268000	1226	4.77	197100	199000	195200	253500	136700	195200	196792.82	33.08	0	538	200066	197632	196166	193732	192266	196900	193000	39	58300	500	144440	100	1	7778566	15199	11.66	1.69	12	0.02	16759.00	115654.00	358500	20240528	-45.50	194000	20241023	0.72	358500	-45.50	20240528	194000	0.72	20241023	358500	-45.50	20240528	194000	0.72	20241023	0.53	N	357780	500	38 억	2573199	N	N	862	N	N
41	20241024	161223	55	30.00	KSQ150		화학	N	N	N	Y	40	N	195200	-4400	5	-2.20	2809899400	14343	55.71	198600	198600	194700	259000	139800	199600	195908.36	33.05	0	3841	205866	202732	198366	195232	190866	204300	196800	39	59400	500	147700	100	1	7778566	15184	11.65	1.69	12	0.18	16759.00	115654.00	358500	20240528	-45.55	194000	20241023	0.62	358500	-45.55	20240528	194000	0.62	20241023	358500	-45.55	20240528	194000	0.62	20241023	0.52	N	357780	500	38 억	2570764	N	N	862	N	N
42	20241024	151235	55	30.00	KSQ150		화학	N	N	N	Y	40	N	195800	-3800	5	-1.90	2607888300	13309	51.69	198600	198600	194700	259000	139800	199600	195949.23	33.05	0	3286	205866	202732	198366	195232	190866	204300	196800	39	59400	500	147700	100	1	7778566	15230	11.68	1.69	12	0.17	16759.00	115654.00	358500	20240528	-45.38	194000	20241023	0.93	358500	-45.38	20240528	194000	0.93	20241023	358500	-45.38	20240528	194000	0.93	20241023	0.52	N	357780	500	38 억	2570764	N	N	2127	N	N
43	20241024	141221	55	30.00	KSQ150		화학	N	N	N	Y	40	N	195600	-4000	5	-2.00	2007411400	10240	39.77	198600	198600	194700	259000	139800	199600	196036.27	33.05	0	2375	205866	202732	198366	195232	190866	204300	196800	39	59400	500	147700	100	1	7778566	15215	11.67	1.69	12	0.13	16759.00	115654.00	358500	20240528	-45.44	194000	20241023	0.82	358500	-45.44	20240528	194000	0.82	20241023	358500	-45.44	20240528	194000	0.82	20241023	0.52	N	357780	500	38 억	2570764	N	N	2127	N	N
44	20241024	131233	55	30.00	KSQ150		화학	N	N	N	Y	40	N	196700	-2900	5	-1.45	1638024700	8355	32.45	198600	198600	194700	259000	139800	199600	196053.23	33.05	0	1682	205866	202732	198366	195232	190866	204300	196800	39	59400	500	147700	100	1	7778566	15300	11.74	1.70	12	0.11	16759.00	115654.00	358500	20240528	-45.13	194000	20241023	1.39	358500	-45.13	20240528	194000	1.39	20241023	358500	-45.13	20240528	194000	1.39	20241023	0.52	N	357780	500	38 억	2570764	N	N	2127	N	N
45	20241024	121227	55	30.00	KSQ150		화학	N	N	N	Y	40	N	196800	-2800	5	-1.40	1450995000	7404	28.76	198600	198600	194700	259000	139800	199600	195974.47	33.05	0	1929	205866	202732	198366	195232	190866	204300	196800	39	59400	500	147700	100	1	7778566	15308	11.74	1.70	12	0.10	16759.00	115654.00	358500	20240528	-45.10	194000	20241023	1.44	358500	-45.10	20240528	194000	1.44	20241023	358500	-45.10	20240528	194000	1.44	20241023	0.52	N	357780	500	38 억	2570764	N	N	2127	N	N
46	20241024	111226	55	30.00	KSQ150		화학	N	N	N	Y	40	N	196500	-3100	5	-1.55	1304363500	6659	25.86	198600	198600	194700	259000	139800	199600	195879.79	33.05	0	1592	205866	202732	198366	195232	190866	204300	196800	39	59400	500	147700	100	1	7778566	15285	11.73	1.70	12	0.09	16759.00	115654.00	358500	20240528	-45.19	194000	20241023	1.29	358500	-45.19	20240528	194000	1.29	20241023	358500	-45.19	20240528	194000	1.29	20241023	0.52	N	357780	500	38 억	2570764	N	N	2127	N	N
47	20241024	101109	55	30.00	KSQ150		화학	N	N	N	Y	40	N	196100	-3500	5	-1.75	941377700	4810	18.68	198600	198600	194700	259000	139800	199600	195712.62	33.05	0	775	205866	202732	198366	195232	190866	204300	196800	39	59400	500	147700	100	1	7778566	15254	11.70	1.70	12	0.06	16759.00	115654.00	358500	20240528	-45.30	194000	20241023	1.08	358500	-45.30	20240528	194000	1.08	20241023	358500	-45.30	20240528	194000	1.08	20241023	0.52	N	357780	500	38 억	2570764	N	N	2127	N	N
48	20241024	091317	55	30.00	KSQ150		화학	N	N	N	Y	40	N	195900	-3700	5	-1.85	287727500	1464	5.69	198600	198600	195900	259000	139800	199600	196535.18	33.05	0	-486	205866	202732	198366	195232	190866	204300	196800	39	59400	500	147700	100	1	7778566	15238	11.69	1.69	12	0.02	16759.00	115654.00	358500	20240528	-45.36	194000	20241023	0.98	358500	-45.36	20240528	194000	0.98	20241023	358500	-45.36	20240528	194000	0.98	20241023	0.52	N	357780	500	38 억	2570764	N	N	2127	N	N
49	20241023	161231	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	199600	3000	2	1.53	5098185800	25710	112.21	198000	201500	194000	255500	137700	196600	198294.51	33.03	0	10720	209200	202900	199700	193400	190200	201300	191800	39	58900	500	145480	100	1	7778566	15526	11.91	1.73	12	0.33	16759.00	115654.00	358500	20240528	-44.32	194000	20241023	2.89	358500	-44.32	20240528	194000	2.89	20241023	358500	-44.32	20240528	194000	2.89	20241023	0.54	N	357780	500	38 억	2569022	N	N	2127	N	N
50	20241023	151256	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	199600	3000	2	1.53	4944097200	24938	108.84	198000	201500	194000	255500	137700	196600	198255.56	33.03	0	10406	209200	202900	199700	193400	190200	201300	191800	39	58900	500	145480	100	1	7778566	15526	11.91	1.73	12	0.32	16759.00	115654.00	358500	20240528	-44.32	194000	20241023	2.89	358500	-44.32	20240528	194000	2.89	20241023	358500	-44.32	20240528	194000	2.89	20241023	0.54	N	357780	500	38 억	2569022	N	N	1270	N	N
51	20241023	141302	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	200500	3900	2	1.98	3909236500	19770	86.28	198000	201500	194000	255500	137700	196600	197735.79	33.03	0	8324	209200	202900	199700	193400	190200	201300	191800	39	58900	500	145480	500	1	7778566	15596	11.96	1.73	12	0.25	16759.00	115654.00	358500	20240528	-44.07	194000	20241023	3.35	358500	-44.07	20240528	194000	3.35	20241023	358500	-44.07	20240528	194000	3.35	20241023	0.54	N	357780	500	38 억	2569022	N	N	1270	N	N
52	20241023	131242	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	198500	1900	2	0.97	2947085200	14947	65.23	198000	198800	194000	255500	137700	196600	197169.01	33.03	0	5930	209200	202900	199700	193400	190200	201300	191800	39	58900	500	145480	100	1	7778566	15440	11.84	1.72	12	0.19	16759.00	115654.00	358500	20240528	-44.63	194000	20241023	2.32	358500	-44.63	20240528	194000	2.32	20241023	358500	-44.63	20240528	194000	2.32	20241023	0.54	N	357780	500	38 억	2569022	N	N	1270	N	N
53	20241023	121238	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	197900	1300	2	0.66	2622700500	13306	58.07	198000	198800	194000	255500	137700	196600	197106.61	33.03	0	5053	209200	202900	199700	193400	190200	201300	191800	39	58900	500	145480	100	1	7778566	15394	11.81	1.71	12	0.17	16759.00	115654.00	358500	20240528	-44.80	194000	20241023	2.01	358500	-44.80	20240528	194000	2.01	20241023	358500	-44.80	20240528	194000	2.01	20241023	0.54	N	357780	500	38 억	2569022	N	N	1270	N	N
54	20241023	111231	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	197800	1200	2	0.61	2019145400	10258	44.77	198000	198400	194000	255500	137700	196600	196836.17	33.03	0	3514	209200	202900	199700	193400	190200	201300	191800	39	58900	500	145480	100	1	7778566	15386	11.80	1.71	12	0.13	16759.00	115654.00	358500	20240528	-44.83	194000	20241023	1.96	358500	-44.83	20240528	194000	1.96	20241023	358500	-44.83	20240528	194000	1.96	20241023	0.54	N	357780	500	38 억	2569022	N	N	1270	N	N
55	20241023	101235	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	196900	300	2	0.15	1176683900	5985	26.12	198000	198400	194000	255500	137700	196600	196605.50	33.03	0	1864	209200	202900	199700	193400	190200	201300	191800	39	58900	500	145480	100	1	7778566	15316	11.75	1.70	12	0.08	16759.00	115654.00	358500	20240528	-45.08	194000	20241023	1.49	358500	-45.08	20240528	194000	1.49	20241023	358500	-45.08	20240528	194000	1.49	20241023	0.54	N	357780	500	38 억	2569022	N	N	1270	N	N
56	20241023	091236	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	194600	-2000	5	-1.02	324532100	1652	7.21	198000	198400	194500	255500	137700	196600	196448.00	33.03	0	343	209200	202900	199700	193400	190200	201300	191800	39	58900	500	145480	100	1	7778566	15137	11.61	1.68	12	0.02	16759.00	115654.00	358500	20240528	-45.72	194500	20241023	0.05	358500	-45.72	20240528	194500	0.05	20241023	358500	-45.72	20240528	194500	0.05	20241023	0.54	N	357780	500	38 억	2569022	N	N	1270	N	N
57	20241022	161221	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	196600	-8900	5	-4.33	4532789400	22858	157.82	205500	206000	196500	267000	144000	205500	198305.72	33.11	0	-2651	209833	207666	203833	201666	197833	208750	202750	39	61500	500	152070	100	1	7778566	15293	11.73	1.70	12	0.29	16759.00	115654.00	358500	20240528	-45.16	196500	20241022	0.05	358500	-45.16	20240528	196500	0.05	20241022	358500	-45.16	20240528	196500	0.05	20241022	0.51	N	357780	500	38 억	2575427	N	N	1262	N	N
58	20241022	151237	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	196600	-8900	5	-4.33	4357040800	21964	151.64	205500	206000	196500	267000	144000	205500	198371.92	33.11	0	-2792	209833	207666	203833	201666	197833	208750	202750	39	61500	500	152070	100	1	7778566	15293	11.73	1.70	12	0.28	16759.00	115654.00	358500	20240528	-45.16	196500	20241022	0.05	358500	-45.16	20240528	196500	0.05	20241022	358500	-45.16	20240528	196500	0.05	20241022	0.51	N	357780	500	38 억	2575427	N	N	223	N	N
59	20241022	141237	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	196700	-8800	5	-4.28	3797295500	19118	131.99	205500	206000	196600	267000	144000	205500	198624.10	33.11	0	-3049	209833	207666	203833	201666	197833	208750	202750	39	61500	500	152070	100	1	7778566	15300	11.74	1.70	12	0.25	16759.00	115654.00	358500	20240528	-45.13	196600	20241022	0.05	358500	-45.13	20240528	196600	0.05	20241022	358500	-45.13	20240528	196600	0.05	20241022	0.51	N	357780	500	38 억	2575427	N	N	223	N	N
60	20241022	131236	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	197400	-8100	5	-3.94	3255074900	16368	113.01	205500	206000	196600	267000	144000	205500	198868.21	33.11	0	-3443	209833	207666	203833	201666	197833	208750	202750	39	61500	500	152070	100	1	7778566	15355	11.78	1.71	12	0.21	16759.00	115654.00	358500	20240528	-44.94	196600	20241022	0.41	358500	-44.94	20240528	196600	0.41	20241022	358500	-44.94	20240528	196600	0.41	20241022	0.51	N	357780	500	38 억	2575427	N	N	223	N	N
61	20241022	121232	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	197700	-7800	5	-3.80	2457925800	12325	85.09	205500	206000	197700	267000	144000	205500	199426.03	33.11	0	-3880	209833	207666	203833	201666	197833	208750	202750	39	61500	500	152070	100	1	7778566	15378	11.80	1.71	12	0.16	16759.00	115654.00	358500	20240528	-44.85	197700	20241022	0.00	358500	-44.85	20240528	197700	0.00	20241022	358500	-44.85	20240528	197700	0.00	20241022	0.51	N	357780	500	38 억	2575427	N	N	223	N	N
62	20241022	111228	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	198200	-7300	5	-3.55	1892242600	9468	65.37	205500	206000	198000	267000	144000	205500	199856.63	33.11	0	-3277	209833	207666	203833	201666	197833	208750	202750	39	61500	500	152070	100	1	7778566	15417	11.83	1.71	12	0.12	16759.00	115654.00	358500	20240528	-44.71	198000	20241022	0.10	358500	-44.71	20240528	198000	0.10	20241022	358500	-44.71	20240528	198000	0.10	20241022	0.51	N	357780	500	38 억	2575427	N	N	223	N	N
63	20241022	101230	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	198500	-7000	5	-3.41	1289063200	6428	44.38	205500	206000	198200	267000	144000	205500	200538.77	33.11	0	-2584	209833	207666	203833	201666	197833	208750	202750	39	61500	500	152070	100	1	7778566	15440	11.84	1.72	12	0.08	16759.00	115654.00	358500	20240528	-44.63	198200	20241022	0.15	358500	-44.63	20240528	198200	0.15	20241022	358500	-44.63	20240528	198200	0.15	20241022	0.51	N	357780	500	38 억	2575427	N	N	223	N	N
64	20241022	091229	55	30.00	KSQ150		화학	N	N	N	Y	40	N	203000	-2500	5	-1.22	106396500	521	3.60	205500	206000	203000	267000	144000	205500	204215.93	33.11	0	44	209833	207666	203833	201666	197833	208750	202750	39	61500	500	152070	500	1	7778566	15790	12.11	1.76	12	0.01	16759.00	115654.00	358500	20240528	-43.38	200000	20241018	1.50	358500	-43.38	20240528	200000	1.50	20241018	358500	-43.38	20240528	200000	1.50	20241018	0.51	N	357780	500	38 억	2575427	N	N	223	N	N
65	20241021	161215	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	205500	2500	2	1.23	2947323000	14452	43.19	204000	206000	200000	263500	142500	203000	203936.27	33.13	0	6227	211000	207000	203500	199500	196000	205250	197750	39	60500	500	150220	500	1	7778566	15985	12.26	1.78	12	0.19	16759.00	115654.00	358500	20240528	-42.68	200000	20241021	2.75	358500	-42.68	20240528	200000	2.75	20241021	358500	-42.68	20240528	200000	2.75	20241021	0.54	N	357780	500	38 억	2576825	N	N	223	N	N
66	20241021	151225	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	205500	2500	2	1.23	2754167500	13512	40.38	204000	206000	200000	263500	142500	203000	203831.22	33.13	0	5975	211000	207000	203500	199500	196000	205250	197750	39	60500	500	150220	500	1	7778566	15985	12.26	1.78	12	0.17	16759.00	115654.00	358500	20240528	-42.68	200000	20241021	2.75	358500	-42.68	20240528	200000	2.75	20241021	358500	-42.68	20240528	200000	2.75	20241021	0.54	N	357780	500	38 억	2576825	N	N	2472	N	N
67	20241021	141228	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	205000	2000	2	0.99	2318223000	11389	34.03	204000	206000	200000	263500	142500	203000	203549.30	33.13	0	5214	211000	207000	203500	199500	196000	205250	197750	39	60500	500	150220	500	1	7778566	15946	12.23	1.77	12	0.15	16759.00	115654.00	358500	20240528	-42.82	200000	20241021	2.50	358500	-42.82	20240528	200000	2.50	20241021	358500	-42.82	20240528	200000	2.50	20241021	0.54	N	357780	500	38 억	2576825	N	N	2472	N	N
68	20241021	131224	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	205000	2000	2	0.99	2031963000	9992	29.86	204000	206000	200000	263500	142500	203000	203358.99	33.13	0	4493	211000	207000	203500	199500	196000	205250	197750	39	60500	500	150220	500	1	7778566	15946	12.23	1.77	12	0.13	16759.00	115654.00	358500	20240528	-42.82	200000	20241021	2.50	358500	-42.82	20240528	200000	2.50	20241021	358500	-42.82	20240528	200000	2.50	20241021	0.54	N	357780	500	38 억	2576825	N	N	2472	N	N
69	20241021	121223	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	204000	1000	2	0.49	1754753500	8637	25.81	204000	206000	200000	263500	142500	203000	203167.01	33.13	0	3614	211000	207000	203500	199500	196000	205250	197750	39	60500	500	150220	500	1	7778566	15868	12.17	1.76	12	0.11	16759.00	115654.00	358500	20240528	-43.10	200000	20241021	2.00	358500	-43.10	20240528	200000	2.00	20241021	358500	-43.10	20240528	200000	2.00	20241021	0.54	N	357780	500	38 억	2576825	N	N	2472	N	N
70	20241021	111216	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	203500	500	2	0.25	1172820500	5793	17.31	204000	204500	200000	263500	142500	203000	202454.77	33.13	0	1601	211000	207000	203500	199500	196000	205250	197750	39	60500	500	150220	500	1	7778566	15829	12.14	1.76	12	0.07	16759.00	115654.00	358500	20240528	-43.24	200000	20241021	1.75	358500	-43.24	20240528	200000	1.75	20241021	358500	-43.24	20240528	200000	1.75	20241021	0.54	N	357780	500	38 억	2576825	N	N	2472	N	N
71	20241021	101222	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	201500	-1500	5	-0.74	712546000	3532	10.55	204000	204500	200000	263500	142500	203000	201740.09	33.13	0	556	211000	207000	203500	199500	196000	205250	197750	39	60500	500	150220	500	1	7778566	15674	12.02	1.74	12	0.05	16759.00	115654.00	358500	20240528	-43.79	200000	20241021	0.75	358500	-43.79	20240528	200000	0.75	20241021	358500	-43.79	20240528	200000	0.75	20241021	0.54	N	357780	500	38 억	2576825	N	N	2472	N	N
72	20241021	091219	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	200500	-2500	5	-1.23	243011000	1207	3.61	204000	204500	200000	263500	142500	203000	201334.71	33.13	0	-35	211000	207000	203500	199500	196000	205250	197750	39	60500	500	150220	500	1	7778566	15596	11.96	1.73	12	0.02	16759.00	115654.00	358500	20240528	-44.07	200000	20241021	0.25	358500	-44.07	20240528	200000	0.25	20241021	358500	-44.07	20240528	200000	0.25	20241021	0.54	N	357780	500	38 억	2576825	N	N	2472	N	N
73	20241018	161217	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	203000	-2500	5	-1.22	6750911000	33374	99.21	207500	207500	200000	267000	144000	205500	202280.05	33.02	0	2363	214500	210000	206500	202000	198500	212250	204250	39	61500	500	152070	500	1	7778566	15790	12.11	1.76	12	0.43	16759.00	115654.00	358500	20240528	-43.38	200000	20241018	1.50	358500	-43.38	20240528	200000	1.50	20241018	358500	-43.38	20240528	200000	1.50	20241018	0.51	N	357780	500	38 억	2568463	N	N	2472	N	N
74	20241018	151247	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	202000	-3500	5	-1.70	6486023000	32067	95.32	207500	207500	200000	267000	144000	205500	202264.73	33.02	0	2057	214500	210000	206500	202000	198500	212250	204250	39	61500	500	152070	500	1	7778566	15713	12.05	1.75	12	0.41	16759.00	115654.00	358500	20240528	-43.65	200000	20241018	1.00	358500	-43.65	20240528	200000	1.00	20241018	358500	-43.65	20240528	200000	1.00	20241018	0.51	N	357780	500	38 억	2568463	N	N	274	N	N
75	20241018	141250	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	201500	-4000	5	-1.95	4872092000	24051	71.50	207500	207500	200000	267000	144000	205500	202573.36	33.02	0	-560	214500	210000	206500	202000	198500	212250	204250	39	61500	500	152070	500	1	7778566	15674	12.02	1.74	12	0.31	16759.00	115654.00	358500	20240528	-43.79	200000	20241018	0.75	358500	-43.79	20240528	200000	0.75	20241018	358500	-43.79	20240528	200000	0.75	20241018	0.51	N	357780	500	38 억	2568463	N	N	274	N	N
76	20241018	131233	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	201000	-4500	5	-2.19	3843022000	18939	56.30	207500	207500	200000	267000	144000	205500	202915.78	33.02	0	-2122	214500	210000	206500	202000	198500	212250	204250	39	61500	500	152070	500	1	7778566	15635	11.99	1.74	12	0.24	16759.00	115654.00	358500	20240528	-43.93	200000	20241018	0.50	358500	-43.93	20240528	200000	0.50	20241018	358500	-43.93	20240528	200000	0.50	20241018	0.51	N	357780	500	38 억	2568463	N	N	274	N	N
77	20241018	121245	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	201500	-4000	5	-1.95	2963370000	14558	43.28	207500	207500	201000	267000	144000	205500	203556.12	33.02	0	-2233	214500	210000	206500	202000	198500	212250	204250	39	61500	500	152070	500	1	7778566	15674	12.02	1.74	12	0.19	16759.00	115654.00	358500	20240528	-43.79	201000	20241018	0.25	358500	-43.79	20240528	201000	0.25	20241018	358500	-43.79	20240528	201000	0.25	20241018	0.51	N	357780	500	38 억	2568463	N	N	274	N	N
78	20241018	111241	55	30.00	KSQ150		화학	N	N	N	Y	40	N	204000	-1500	5	-0.73	1719024000	8430	25.06	207500	207500	202500	267000	144000	205500	203917.44	33.02	0	-786	214500	210000	206500	202000	198500	212250	204250	39	61500	500	152070	500	1	7778566	15868	12.17	1.76	12	0.11	16759.00	115654.00	358500	20240528	-43.10	202000	20241016	0.99	358500	-43.10	20240528	202000	0.99	20241016	358500	-43.10	20240528	202000	0.99	20241016	0.51	N	357780	500	38 억	2568463	N	N	274	N	N
79	20241018	101226	55	30.00	KSQ150		화학	N	N	N	Y	40	N	203500	-2000	5	-0.97	807070000	3956	11.76	207500	207500	202500	267000	144000	205500	204011.63	33.02	0	-2171	214500	210000	206500	202000	198500	212250	204250	39	61500	500	152070	500	1	7778566	15829	12.14	1.76	12	0.05	16759.00	115654.00	358500	20240528	-43.24	202000	20241016	0.74	358500	-43.24	20240528	202000	0.74	20241016	358500	-43.24	20240528	202000	0.74	20241016	0.51	N	357780	500	38 억	2568463	N	N	274	N	N
80	20241018	091225	55	30.00	KSQ150		화학	N	N	N	Y	40	N	203000	-2500	5	-1.22	217230500	1056	3.14	207500	207500	203000	267000	144000	205500	205710.70	33.02	0	-566	214500	210000	206500	202000	198500	212250	204250	39	61500	500	152070	500	1	7778566	15790	12.11	1.76	12	0.01	16759.00	115654.00	358500	20240528	-43.38	202000	20241016	0.50	358500	-43.38	20240528	202000	0.50	20241016	358500	-43.38	20240528	202000	0.50	20241016	0.51	N	357780	500	38 억	2568463	N	N	274	N	N
81	20241017	161222	55	30.00	KSQ150		화학	N	N	N	Y	40	N	205500	3500	2	1.73	6932224500	33549	86.47	204500	211000	203000	262500	141500	202000	206632.64	32.89	0	12920	215333	208666	205333	198666	195333	207000	197000	39	60500	500	149480	500	1	7778566	15985	12.26	1.78	12	0.43	16759.00	115654.00	358500	20240528	-42.68	202000	20241016	1.73	358500	-42.68	20240528	202000	1.73	20241016	358500	-42.68	20240528	202000	1.73	20241016	0.51	N	357780	500	38 억	2558213	N	N	260	N	N
82	20241017	151224	55	30.00	KSQ150		화학	N	N	N	Y	40	N	204500	2500	2	1.24	6578831500	31825	82.03	204500	211000	203000	262500	141500	202000	206718.98	32.89	0	12074	215333	208666	205333	198666	195333	207000	197000	39	60500	500	149480	500	1	7778566	15907	12.20	1.77	12	0.41	16759.00	115654.00	358500	20240528	-42.96	202000	20241016	1.24	358500	-42.96	20240528	202000	1.24	20241016	358500	-42.96	20240528	202000	1.24	20241016	0.51	N	357780	500	38 억	2558213	N	N	395	N	N
83	20241017	141230	55	30.00	KSQ150		화학	N	N	N	Y	40	N	205500	3500	2	1.73	4758409500	22932	59.10	204500	211000	204000	262500	141500	202000	207500.85	32.89	0	8047	215333	208666	205333	198666	195333	207000	197000	39	60500	500	149480	500	1	7778566	15985	12.26	1.78	12	0.29	16759.00	115654.00	358500	20240528	-42.68	202000	20241016	1.73	358500	-42.68	20240528	202000	1.73	20241016	358500	-42.68	20240528	202000	1.73	20241016	0.51	N	357780	500	38 억	2558213	N	N	395	N	N
84	20241017	131223	55	30.00	KSQ150		화학	N	N	N	Y	40	N	206000	4000	2	1.98	4253546000	20488	52.81	204500	211000	204000	262500	141500	202000	207611.58	32.89	0	7020	215333	208666	205333	198666	195333	207000	197000	39	60500	500	149480	500	1	7778566	16024	12.29	1.78	12	0.26	16759.00	115654.00	358500	20240528	-42.54	202000	20241016	1.98	358500	-42.54	20240528	202000	1.98	20241016	358500	-42.54	20240528	202000	1.98	20241016	0.51	N	357780	500	38 억	2558213	N	N	395	N	N
85	20241017	121231	55	30.00	KSQ150		화학	N	N	N	Y	40	N	206000	4000	2	1.98	3894973000	18745	48.31	204500	211000	204000	262500	141500	202000	207787.30	32.89	0	6202	215333	208666	205333	198666	195333	207000	197000	39	60500	500	149480	500	1	7778566	16024	12.29	1.78	12	0.24	16759.00	115654.00	358500	20240528	-42.54	202000	20241016	1.98	358500	-42.54	20240528	202000	1.98	20241016	358500	-42.54	20240528	202000	1.98	20241016	0.51	N	357780	500	38 억	2558213	N	N	395	N	N
86	20241017	111228	55	30.00	KSQ150		화학	N	N	N	Y	40	N	205000	3000	2	1.49	3504125500	16840	43.40	204500	211000	204000	262500	141500	202000	208083.46	32.89	0	5629	215333	208666	205333	198666	195333	207000	197000	39	60500	500	149480	500	1	7778566	15946	12.23	1.77	12	0.22	16759.00	115654.00	358500	20240528	-42.82	202000	20241016	1.49	358500	-42.82	20240528	202000	1.49	20241016	358500	-42.82	20240528	202000	1.49	20241016	0.51	N	357780	500	38 억	2558213	N	N	395	N	N
87	20241017	101225	55	30.00	KSQ150		화학	N	N	N	Y	40	N	208500	6500	2	3.22	2829466000	13572	34.98	204500	211000	204500	262500	141500	202000	208478.19	32.89	0	5384	215333	208666	205333	198666	195333	207000	197000	39	60500	500	149480	500	1	7778566	16218	12.44	1.80	12	0.17	16759.00	115654.00	358500	20240528	-41.84	202000	20241016	3.22	358500	-41.84	20240528	202000	3.22	20241016	358500	-41.84	20240528	202000	3.22	20241016	0.51	N	357780	500	38 억	2558213	N	N	395	N	N
88	20241017	091216	55	30.00	KSQ150		화학	N	N	N	Y	40	N	208000	6000	2	2.97	900841500	4336	11.18	204500	210500	204500	262500	141500	202000	207758.65	32.89	0	3014	215333	208666	205333	198666	195333	207000	197000	39	60500	500	149480	500	1	7778566	16179	12.41	1.80	12	0.06	16759.00	115654.00	358500	20240528	-41.98	202000	20241016	2.97	358500	-41.98	20240528	202000	2.97	20241016	358500	-41.98	20240528	202000	2.97	20241016	0.51	N	357780	500	38 억	2558213	N	N	395	N	N
89	20241016	161210	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	202000	-12000	5	-5.61	7921903000	38608	266.70	210000	212000	202000	278000	150000	214000	205189.51	32.98	0	-6349	223666	218832	215666	210832	207666	217250	209250	39	64000	500	158360	500	1	7778566	15713	12.05	1.75	12	0.50	16759.00	115654.00	358500	20240528	-43.65	202000	20241016	0.00	358500	-43.65	20240528	202000	0.00	20241016	358500	-43.65	20240528	202000	0.00	20241016	0.48	N	357780	500	38 억	2565718	N	N	395	N	N
90	20241016	151218	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	202500	-11500	5	-5.37	7248063500	35276	243.69	210000	212000	202000	278000	150000	214000	205467.27	32.98	0	-4936	223666	218832	215666	210832	207666	217250	209250	39	64000	500	158360	500	1	7778566	15752	12.08	1.75	12	0.45	16759.00	115654.00	358500	20240528	-43.51	202000	20241016	0.25	358500	-43.51	20240528	202000	0.25	20241016	358500	-43.51	20240528	202000	0.25	20241016	0.48	N	357780	500	38 억	2565718	N	N	606	N	N
91	20241016	141220	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	203000	-11000	5	-5.14	5293647500	25638	177.11	210000	212000	203000	278000	150000	214000	206476.62	32.98	0	-6487	223666	218832	215666	210832	207666	217250	209250	39	64000	500	158360	500	1	7778566	15790	12.11	1.76	12	0.33	16759.00	115654.00	358500	20240528	-43.38	203000	20241016	0.00	358500	-43.38	20240528	203000	0.00	20241016	358500	-43.38	20240528	203000	0.00	20241016	0.48	N	357780	500	38 억	2565718	N	N	606	N	N
92	20241016	131214	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	204500	-9500	5	-4.44	4349449500	21011	145.14	210000	212000	204000	278000	150000	214000	207008.21	32.98	0	-6431	223666	218832	215666	210832	207666	217250	209250	39	64000	500	158360	500	1	7778566	15907	12.20	1.77	12	0.27	16759.00	115654.00	358500	20240528	-42.96	204000	20241016	0.25	358500	-42.96	20240528	204000	0.25	20241016	358500	-42.96	20240528	204000	0.25	20241016	0.48	N	357780	500	38 억	2565718	N	N	606	N	N
93	20241016	121214	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	206500	-7500	5	-3.50	2861482500	13759	95.05	210000	212000	205500	278000	150000	214000	207971.69	32.98	0	-2563	223666	218832	215666	210832	207666	217250	209250	39	64000	500	158360	500	1	7778566	16063	12.32	1.79	12	0.18	16759.00	115654.00	358500	20240528	-42.40	205500	20241016	0.49	358500	-42.40	20240528	205500	0.49	20241016	358500	-42.40	20240528	205500	0.49	20241016	0.48	N	357780	500	38 억	2565718	N	N	606	N	N
94	20241016	111212	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	206000	-8000	5	-3.74	2281886500	10952	75.66	210000	212000	205500	278000	150000	214000	208353.41	32.98	0	-3171	223666	218832	215666	210832	207666	217250	209250	39	64000	500	158360	500	1	7778566	16024	12.29	1.78	12	0.14	16759.00	115654.00	358500	20240528	-42.54	205500	20241016	0.24	358500	-42.54	20240528	205500	0.24	20241016	358500	-42.54	20240528	205500	0.24	20241016	0.48	N	357780	500	38 억	2565718	N	N	606	N	N
95	20241016	101211	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	208500	-5500	5	-2.57	1340076500	6399	44.20	210000	212000	208000	278000	150000	214000	209419.67	32.98	0	-1548	223666	218832	215666	210832	207666	217250	209250	39	64000	500	158360	500	1	7778566	16218	12.44	1.80	12	0.08	16759.00	115654.00	358500	20240528	-41.84	208000	20241016	0.24	358500	-41.84	20240528	208000	0.24	20241016	358500	-41.84	20240528	208000	0.24	20241016	0.48	N	357780	500	38 억	2565718	N	N	606	N	N
96	20241016	091215	55	30.00	KSQ150		화학	N	N	N	Y	40	N	210000	-4000	5	-1.87	671580500	3200	22.11	210000	212000	208500	278000	150000	214000	209868.91	32.98	0	-212	223666	218832	215666	210832	207666	217250	209250	39	64000	500	158360	500	1	7778566	16335	12.53	1.82	12	0.04	16759.00	115654.00	358500	20240528	-41.42	208000	20240919	0.96	358500	-41.42	20240528	208000	0.96	20240919	358500	-41.42	20240528	208000	0.96	20240919	0.48	N	357780	500	38 억	2565718	N	N	606	N	N
97	20241015	161206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	214000	-2500	5	-1.15	3088351500	14392	110.88	219500	220500	212500	281000	152000	216500	214588.23	33.01	0	703	223166	219832	216666	213332	210166	221500	215000	39	64500	500	160210	500	1	7778566	16646	12.77	1.85	12	0.19	16759.00	115654.00	358500	20240528	-40.31	208000	20240919	2.88	358500	-40.31	20240528	208000	2.88	20240919	358500	-40.31	20240528	208000	2.88	20240919	0.49	N	357780	500	38 억	2567947	N	N	606	N	N
98	20241015	151216	55	30.00	KSQ150		화학	N	N	N	Y	40	N	215000	-1500	5	-0.69	2922869500	13620	104.93	219500	220500	212500	281000	152000	216500	214601.28	33.01	0	1146	223166	219832	216666	213332	210166	221500	215000	39	64500	500	160210	500	1	7778566	16724	12.83	1.86	12	0.18	16759.00	115654.00	358500	20240528	-40.03	208000	20240919	3.37	358500	-40.03	20240528	208000	3.37	20240919	358500	-40.03	20240528	208000	3.37	20240919	0.49	N	357780	500	38 억	2567947	N	N	278	N	N
99	20241015	141216	55	30.00	KSQ150		화학	N	N	N	Y	40	N	213500	-3000	5	-1.39	2276889500	10593	81.61	219500	220500	212500	281000	152000	216500	214942.84	33.01	0	565	223166	219832	216666	213332	210166	221500	215000	39	64500	500	160210	500	1	7778566	16607	12.74	1.85	12	0.14	16759.00	115654.00	358500	20240528	-40.45	208000	20240919	2.64	358500	-40.45	20240528	208000	2.64	20240919	358500	-40.45	20240528	208000	2.64	20240919	0.49	N	357780	500	38 억	2567947	N	N	278	N	N
100	20241015	131212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	213000	-3500	5	-1.62	1796922000	8344	64.28	219500	220500	212500	281000	152000	216500	215354.99	33.01	0	-285	223166	219832	216666	213332	210166	221500	215000	39	64500	500	160210	500	1	7778566	16568	12.71	1.84	12	0.11	16759.00	115654.00	358500	20240528	-40.59	208000	20240919	2.40	358500	-40.59	20240528	208000	2.40	20240919	358500	-40.59	20240528	208000	2.40	20240919	0.49	N	357780	500	38 억	2567947	N	N	278	N	N
101	20241015	121216	55	30.00	KSQ150		화학	N	N	N	Y	40	N	213000	-3500	5	-1.62	1570450000	7280	56.09	219500	220500	213000	281000	152000	216500	215721.15	33.01	0	-502	223166	219832	216666	213332	210166	221500	215000	39	64500	500	160210	500	1	7778566	16568	12.71	1.84	12	0.09	16759.00	115654.00	358500	20240528	-40.59	208000	20240919	2.40	358500	-40.59	20240528	208000	2.40	20240919	358500	-40.59	20240528	208000	2.40	20240919	0.49	N	357780	500	38 억	2567947	N	N	278	N	N
102	20241015	111219	55	30.00	KSQ150		화학	N	N	N	Y	40	N	214000	-2500	5	-1.15	1165109000	5381	41.46	219500	220500	213500	281000	152000	216500	216522.77	33.01	0	120	223166	219832	216666	213332	210166	221500	215000	39	64500	500	160210	500	1	7778566	16646	12.77	1.85	12	0.07	16759.00	115654.00	358500	20240528	-40.31	208000	20240919	2.88	358500	-40.31	20240528	208000	2.88	20240919	358500	-40.31	20240528	208000	2.88	20240919	0.49	N	357780	500	38 억	2567947	N	N	278	N	N
103	20241015	101216	55	30.00	KSQ150		화학	N	N	N	Y	40	N	214500	-2000	5	-0.92	786884500	3614	27.84	219500	220500	214500	281000	152000	216500	217732.29	33.01	0	613	223166	219832	216666	213332	210166	221500	215000	39	64500	500	160210	500	1	7778566	16685	12.80	1.85	12	0.05	16759.00	115654.00	358500	20240528	-40.17	208000	20240919	3.12	358500	-40.17	20240528	208000	3.12	20240919	358500	-40.17	20240528	208000	3.12	20240919	0.49	N	357780	500	38 억	2567947	N	N	278	N	N
104	20241015	091212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	219000	2500	2	1.15	338254500	1541	11.87	219500	220500	218500	281000	152000	216500	219503.24	33.01	0	927	223166	219832	216666	213332	210166	221500	215000	39	64500	500	160210	500	1	7778566	17035	13.07	1.89	12	0.02	16759.00	115654.00	358500	20240528	-38.91	208000	20240919	5.29	358500	-38.91	20240528	208000	5.29	20240919	358500	-38.91	20240528	208000	5.29	20240919	0.49	N	357780	500	38 억	2567947	N	N	278	N	N
105	20241014	161142	55	30.00	KSQ150		화학	N	N	N	Y	40	N	216500	500	2	0.23	2797509500	12959	69.46	216000	220000	213500	280500	151500	216000	215873.63	33.02	0	2037	220333	218166	215333	213166	210333	219250	214250	39	64500	500	159840	500	1	7778566	16841	12.92	1.87	12	0.17	16759.00	115654.00	358500	20240528	-39.61	208000	20240919	4.09	358500	-39.61	20240528	208000	4.09	20240919	358500	-39.61	20240528	208000	4.09	20240919	0.48	N	357780	500	38 억	2568488	N	N	278	N	N
106	20241014	151158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	216000	0	3	0.00	2649282000	12274	65.78	216000	220000	213500	280500	151500	216000	215845.04	33.02	0	2102	220333	218166	215333	213166	210333	219250	214250	39	64500	500	159840	500	1	7778566	16802	12.89	1.87	12	0.16	16759.00	115654.00	358500	20240528	-39.75	208000	20240919	3.85	358500	-39.75	20240528	208000	3.85	20240919	358500	-39.75	20240528	208000	3.85	20240919	0.48	N	357780	500	38 억	2568488	N	N	1180	N	N
107	20241014	141156	55	30.00	KSQ150		화학	N	N	N	Y	40	N	216000	0	3	0.00	2374377000	10999	58.95	216000	220000	213500	280500	151500	216000	215872.08	33.02	0	1928	220333	218166	215333	213166	210333	219250	214250	39	64500	500	159840	500	1	7778566	16802	12.89	1.87	12	0.14	16759.00	115654.00	358500	20240528	-39.75	208000	20240919	3.85	358500	-39.75	20240528	208000	3.85	20240919	358500	-39.75	20240528	208000	3.85	20240919	0.48	N	357780	500	38 억	2568488	N	N	1180	N	N
108	20241014	131154	55	30.00	KSQ150		화학	N	N	N	Y	40	N	215000	-1000	5	-0.46	1984722000	9189	49.25	216000	220000	213500	280500	151500	216000	215988.90	33.02	0	1346	220333	218166	215333	213166	210333	219250	214250	39	64500	500	159840	500	1	7778566	16724	12.83	1.86	12	0.12	16759.00	115654.00	358500	20240528	-40.03	208000	20240919	3.37	358500	-40.03	20240528	208000	3.37	20240919	358500	-40.03	20240528	208000	3.37	20240919	0.48	N	357780	500	38 억	2568488	N	N	1180	N	N
109	20241014	121146	55	30.00	KSQ150		화학	N	N	N	Y	40	N	214500	-1500	5	-0.69	1764214000	8164	43.76	216000	220000	213500	280500	151500	216000	216096.77	33.02	0	944	220333	218166	215333	213166	210333	219250	214250	39	64500	500	159840	500	1	7778566	16685	12.80	1.85	12	0.10	16759.00	115654.00	358500	20240528	-40.17	208000	20240919	3.12	358500	-40.17	20240528	208000	3.12	20240919	358500	-40.17	20240528	208000	3.12	20240919	0.48	N	357780	500	38 억	2568488	N	N	1180	N	N
110	20241014	111145	55	30.00	KSQ150		화학	N	N	N	Y	40	N	214000	-2000	5	-0.93	1456331500	6727	36.05	216000	220000	213500	280500	151500	216000	216490.49	33.02	0	185	220333	218166	215333	213166	210333	219250	214250	39	64500	500	159840	500	1	7778566	16646	12.77	1.85	12	0.09	16759.00	115654.00	358500	20240528	-40.31	208000	20240919	2.88	358500	-40.31	20240528	208000	2.88	20240919	358500	-40.31	20240528	208000	2.88	20240919	0.48	N	357780	500	38 억	2568488	N	N	1180	N	N
111	20241014	101149	55	30.00	KSQ150		화학	N	N	N	Y	40	N	216500	500	2	0.23	979941000	4508	24.16	216000	220000	215000	280500	151500	216000	217378.22	33.02	0	801	220333	218166	215333	213166	210333	219250	214250	39	64500	500	159840	500	1	7778566	16841	12.92	1.87	12	0.06	16759.00	115654.00	358500	20240528	-39.61	208000	20240919	4.09	358500	-39.61	20240528	208000	4.09	20240919	358500	-39.61	20240528	208000	4.09	20240919	0.48	N	357780	500	38 억	2568488	N	N	1180	N	N
112	20241014	091150	55	30.00	KSQ150		화학	N	N	N	Y	40	N	215500	-500	5	-0.23	253935500	1177	6.31	216000	217500	215000	280500	151500	216000	215748.09	33.02	0	173	220333	218166	215333	213166	210333	219250	214250	39	64500	500	159840	500	1	7778566	16763	12.86	1.86	12	0.02	16759.00	115654.00	358500	20240528	-39.89	208000	20240919	3.61	358500	-39.89	20240528	208000	3.61	20240919	358500	-39.89	20240528	208000	3.61	20240919	0.48	N	357780	500	38 억	2568488	N	N	1180	N	N
113	20241011	161128	55	30.00	KSQ150		화학	N	N	N	Y	40	N	216000	3500	2	1.65	4007210000	18635	128.34	214500	217500	212500	276000	149000	212500	215035.36	33.08	0	4121	221166	216832	214166	209832	207166	215500	208500	39	63500	500	157250	500	1	7778566	16802	12.89	1.87	12	0.24	16759.00	115654.00	358500	20240528	-39.75	208000	20240919	3.85	358500	-39.75	20240528	208000	3.85	20240919	358500	-39.75	20240528	208000	3.85	20240919	0.46	N	357780	500	38 억	2572822	N	N	1180	N	N
114	20241011	151143	55	30.00	KSQ150		화학	N	N	N	Y	40	N	217500	5000	2	2.35	3614404500	16820	115.84	214500	217500	212500	276000	149000	212500	214887.31	33.08	0	3870	221166	216832	214166	209832	207166	215500	208500	39	63500	500	157250	500	1	7778566	16918	12.98	1.88	12	0.22	16759.00	115654.00	358500	20240528	-39.33	208000	20240919	4.57	358500	-39.33	20240528	208000	4.57	20240919	358500	-39.33	20240528	208000	4.57	20240919	0.46	N	357780	500	38 억	2572822	N	N	203	N	N
115	20241011	141148	55	30.00	KSQ150		화학	N	N	N	Y	40	N	215000	2500	2	1.18	2355106000	10991	75.70	214500	217500	212500	276000	149000	212500	214275.86	33.08	0	2712	221166	216832	214166	209832	207166	215500	208500	39	63500	500	157250	500	1	7778566	16724	12.83	1.86	12	0.14	16759.00	115654.00	358500	20240528	-40.03	208000	20240919	3.37	358500	-40.03	20240528	208000	3.37	20240919	358500	-40.03	20240528	208000	3.37	20240919	0.46	N	357780	500	38 억	2572822	N	N	203	N	N
116	20241011	131148	55	30.00	KSQ150		화학	N	N	N	Y	40	N	214500	2000	2	0.94	1804241000	8423	58.01	214500	217500	212500	276000	149000	212500	214204.08	33.08	0	1295	221166	216832	214166	209832	207166	215500	208500	39	63500	500	157250	500	1	7778566	16685	12.80	1.85	12	0.11	16759.00	115654.00	358500	20240528	-40.17	208000	20240919	3.12	358500	-40.17	20240528	208000	3.12	20240919	358500	-40.17	20240528	208000	3.12	20240919	0.46	N	357780	500	38 억	2572822	N	N	203	N	N
117	20241011	121139	55	30.00	KSQ150		화학	N	N	N	Y	40	N	213000	500	2	0.24	1525442000	7120	49.04	214500	217500	212500	276000	149000	212500	214247.47	33.08	0	1188	221166	216832	214166	209832	207166	215500	208500	39	63500	500	157250	500	1	7778566	16568	12.71	1.84	12	0.09	16759.00	115654.00	358500	20240528	-40.59	208000	20240919	2.40	358500	-40.59	20240528	208000	2.40	20240919	358500	-40.59	20240528	208000	2.40	20240919	0.46	N	357780	500	38 억	2572822	N	N	203	N	N
118	20241011	111141	55	30.00	KSQ150		화학	N	N	N	Y	40	N	214000	1500	2	0.71	1125958000	5249	36.15	214500	217500	212500	276000	149000	212500	214509.05	33.08	0	797	221166	216832	214166	209832	207166	215500	208500	39	63500	500	157250	500	1	7778566	16646	12.77	1.85	12	0.07	16759.00	115654.00	358500	20240528	-40.31	208000	20240919	2.88	358500	-40.31	20240528	208000	2.88	20240919	358500	-40.31	20240528	208000	2.88	20240919	0.46	N	357780	500	38 억	2572822	N	N	203	N	N
119	20241011	101150	55	30.00	KSQ150		화학	N	N	N	Y	40	N	214500	2000	2	0.94	754824000	3521	24.25	214500	217500	212500	276000	149000	212500	214377.73	33.08	0	360	221166	216832	214166	209832	207166	215500	208500	39	63500	500	157250	500	1	7778566	16685	12.80	1.85	12	0.05	16759.00	115654.00	358500	20240528	-40.17	208000	20240919	3.12	358500	-40.17	20240528	208000	3.12	20240919	358500	-40.17	20240528	208000	3.12	20240919	0.46	N	357780	500	38 억	2572822	N	N	203	N	N
120	20241011	091146	55	30.00	KSQ150		화학	N	N	N	Y	40	N	216500	4000	2	1.88	270322500	1255	8.64	214500	217500	212500	276000	149000	212500	215396.41	33.08	0	756	221166	216832	214166	209832	207166	215500	208500	39	63500	500	157250	500	1	7778566	16841	12.92	1.87	12	0.02	16759.00	115654.00	358500	20240528	-39.61	208000	20240919	4.09	358500	-39.61	20240528	208000	4.09	20240919	358500	-39.61	20240528	208000	4.09	20240919	0.46	N	357780	500	38 억	2572822	N	N	203	N	N
121	20241010	161211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	212500	-2500	5	-1.16	3077610500	14454	85.44	216000	218500	211500	279500	150500	215000	212924.63	33.05	0	1720	228333	221666	218333	211666	208333	220000	210000	39	64500	500	159100	500	1	7778566	16529	12.68	1.84	12	0.19	16759.00	115654.00	358500	20240528	-40.73	208000	20240919	2.16	358500	-40.73	20240528	208000	2.16	20240919	358500	-40.73	20240528	208000	2.16	20240919	0.47	N	357780	500	38 억	2570893	N	N	202	N	N
122	20241010	151229	55	30.00	KSQ150		화학	N	N	N	Y	40	N	212500	-2500	5	-1.16	2950726500	13857	81.91	216000	218500	211500	279500	150500	215000	212941.22	33.05	0	1610	228333	221666	218333	211666	208333	220000	210000	39	64500	500	159100	500	1	7778566	16529	12.68	1.84	12	0.18	16759.00	115654.00	358500	20240528	-40.73	208000	20240919	2.16	358500	-40.73	20240528	208000	2.16	20240919	358500	-40.73	20240528	208000	2.16	20240919	0.47	N	357780	500	38 억	2570893	N	N	140	N	N
123	20241010	141223	55	30.00	KSQ150		화학	N	N	N	Y	40	N	212000	-3000	5	-1.40	2139431500	10040	59.35	216000	218500	211500	279500	150500	215000	213090.79	33.05	0	1069	228333	221666	218333	211666	208333	220000	210000	39	64500	500	159100	500	1	7778566	16491	12.65	1.83	12	0.13	16759.00	115654.00	358500	20240528	-40.86	208000	20240919	1.92	358500	-40.86	20240528	208000	1.92	20240919	358500	-40.86	20240528	208000	1.92	20240919	0.47	N	357780	500	38 억	2570893	N	N	140	N	N
124	20241010	131220	55	30.00	KSQ150		화학	N	N	N	Y	40	N	212000	-3000	5	-1.40	1715123000	8042	47.54	216000	218500	211500	279500	150500	215000	213270.70	33.05	0	293	228333	221666	218333	211666	208333	220000	210000	39	64500	500	159100	500	1	7778566	16491	12.65	1.83	12	0.10	16759.00	115654.00	358500	20240528	-40.86	208000	20240919	1.92	358500	-40.86	20240528	208000	1.92	20240919	358500	-40.86	20240528	208000	1.92	20240919	0.47	N	357780	500	38 억	2570893	N	N	140	N	N
125	20241010	121220	55	30.00	KSQ150		화학	N	N	N	Y	40	N	212500	-2500	5	-1.16	1424825500	6675	39.46	216000	218500	211500	279500	150500	215000	213457.00	33.05	0	216	228333	221666	218333	211666	208333	220000	210000	39	64500	500	159100	500	1	7778566	16529	12.68	1.84	12	0.09	16759.00	115654.00	358500	20240528	-40.73	208000	20240919	2.16	358500	-40.73	20240528	208000	2.16	20240919	358500	-40.73	20240528	208000	2.16	20240919	0.47	N	357780	500	38 억	2570893	N	N	140	N	N
126	20241010	111218	55	30.00	KSQ150		화학	N	N	N	Y	40	N	212500	-2500	5	-1.16	1165646000	5457	32.26	216000	218500	211500	279500	150500	215000	213605.64	33.05	0	-29	228333	221666	218333	211666	208333	220000	210000	39	64500	500	159100	500	1	7778566	16529	12.68	1.84	12	0.07	16759.00	115654.00	358500	20240528	-40.73	208000	20240919	2.16	358500	-40.73	20240528	208000	2.16	20240919	358500	-40.73	20240528	208000	2.16	20240919	0.47	N	357780	500	38 억	2570893	N	N	140	N	N
127	20241010	101217	55	30.00	KSQ150		화학	N	N	N	Y	40	N	212000	-3000	5	-1.40	683599500	3187	18.84	216000	218500	212000	279500	150500	215000	214496.23	33.05	0	-518	228333	221666	218333	211666	208333	220000	210000	39	64500	500	159100	500	1	7778566	16491	12.65	1.83	12	0.04	16759.00	115654.00	358500	20240528	-40.86	208000	20240919	1.92	358500	-40.86	20240528	208000	1.92	20240919	358500	-40.86	20240528	208000	1.92	20240919	0.47	N	357780	500	38 억	2570893	N	N	140	N	N
128	20241010	091222	55	30.00	KSQ150		화학	N	N	N	Y	40	N	216500	1500	2	0.70	182707000	843	4.98	216000	218500	215500	279500	150500	215000	216734.28	33.05	0	-48	228333	221666	218333	211666	208333	220000	210000	39	64500	500	159100	500	1	7778566	16841	12.92	1.87	12	0.01	16759.00	115654.00	358500	20240528	-39.61	208000	20240919	4.09	358500	-39.61	20240528	208000	4.09	20240919	358500	-39.61	20240528	208000	4.09	20240919	0.47	N	357780	500	38 억	2570893	N	N	140	N	N
129	20241008	161207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	215000	-9000	5	-4.02	3660623500	16815	126.35	221500	225000	215000	291000	157000	224000	217702.35	33.12	0	-1362	233000	228500	225000	220500	217000	230750	222750	39	67000	500	165760	500	1	7778566	16724	12.83	1.86	12	0.22	16759.00	115654.00	358500	20240528	-40.03	208000	20240919	3.37	358500	-40.03	20240528	208000	3.37	20240919	358500	-40.03	20240528	208000	3.37	20240919	0.46	N	357780	500	38 억	2576126	N	N	140	N	N
130	20241008	151220	55	30.00	KSQ150		화학	N	N	N	Y	40	N	216500	-7500	5	-3.35	3239458000	14858	111.65	221500	225000	215000	291000	157000	224000	218025.85	33.12	0	-776	233000	228500	225000	220500	217000	230750	222750	39	67000	500	165760	500	1	7778566	16841	12.92	1.87	12	0.19	16759.00	115654.00	358500	20240528	-39.61	208000	20240919	4.09	358500	-39.61	20240528	208000	4.09	20240919	358500	-39.61	20240528	208000	4.09	20240919	0.46	N	357780	500	38 억	2576126	N	N	231	N	N
131	20241008	141214	55	30.00	KSQ150		화학	N	N	N	Y	40	N	217000	-7000	5	-3.12	2256835000	10314	77.50	221500	225000	217000	291000	157000	224000	218810.26	33.12	0	-1385	233000	228500	225000	220500	217000	230750	222750	39	67000	500	165760	500	1	7778566	16879	12.95	1.88	12	0.13	16759.00	115654.00	358500	20240528	-39.47	208000	20240919	4.33	358500	-39.47	20240528	208000	4.33	20240919	358500	-39.47	20240528	208000	4.33	20240919	0.46	N	357780	500	38 억	2576126	N	N	231	N	N
132	20241008	131212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	217500	-6500	5	-2.90	1728823500	7887	59.27	221500	225000	217500	291000	157000	224000	219196.08	33.12	0	-1088	233000	228500	225000	220500	217000	230750	222750	39	67000	500	165760	500	1	7778566	16918	12.98	1.88	12	0.10	16759.00	115654.00	358500	20240528	-39.33	208000	20240919	4.57	358500	-39.33	20240528	208000	4.57	20240919	358500	-39.33	20240528	208000	4.57	20240919	0.46	N	357780	500	38 억	2576126	N	N	231	N	N
133	20241008	121213	55	30.00	KSQ150		화학	N	N	N	Y	40	N	218000	-6000	5	-2.68	1460726500	6657	50.02	221500	225000	217500	291000	157000	224000	219423.71	33.12	0	-1072	233000	228500	225000	220500	217000	230750	222750	39	67000	500	165760	500	1	7778566	16957	13.01	1.88	12	0.09	16759.00	115654.00	358500	20240528	-39.19	208000	20240919	4.81	358500	-39.19	20240528	208000	4.81	20240919	358500	-39.19	20240528	208000	4.81	20240919	0.46	N	357780	500	38 억	2576126	N	N	231	N	N
134	20241008	111212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	218000	-6000	5	-2.68	1196579500	5445	40.92	221500	225000	217500	291000	157000	224000	219753.58	33.12	0	-1357	233000	228500	225000	220500	217000	230750	222750	39	67000	500	165760	500	1	7778566	16957	13.01	1.88	12	0.07	16759.00	115654.00	358500	20240528	-39.19	208000	20240919	4.81	358500	-39.19	20240528	208000	4.81	20240919	358500	-39.19	20240528	208000	4.81	20240919	0.46	N	357780	500	38 억	2576126	N	N	231	N	N
135	20241008	101213	55	30.00	KSQ150		화학	N	N	N	Y	40	N	219500	-4500	5	-2.01	613541500	2773	20.84	221500	225000	219000	291000	157000	224000	221250.54	33.12	0	-573	233000	228500	225000	220500	217000	230750	222750	39	67000	500	165760	500	1	7778566	17074	13.10	1.90	12	0.04	16759.00	115654.00	358500	20240528	-38.77	208000	20240919	5.53	358500	-38.77	20240528	208000	5.53	20240919	358500	-38.77	20240528	208000	5.53	20240919	0.46	N	357780	500	38 억	2576126	N	N	231	N	N
136	20241008	091215	55	30.00	KSQ150		화학	N	N	N	Y	40	N	224000	0	3	0.00	79741000	358	2.69	221500	224500	221500	291000	157000	224000	222722.38	33.12	0	50	233000	228500	225000	220500	217000	230750	222750	39	67000	500	165760	500	1	7778566	17424	13.37	1.94	12	0.00	16759.00	115654.00	358500	20240528	-37.52	208000	20240919	7.69	358500	-37.52	20240528	208000	7.69	20240919	358500	-37.52	20240528	208000	7.69	20240919	0.46	N	357780	500	38 억	2576126	N	N	231	N	N
137	20241007	161230	55	30.00	KSQ150		화학	N	N	N	Y	40	N	224000	500	2	0.22	2982399500	13249	110.79	223500	229500	221500	290500	156500	223500	225104.12	33.11	0	471	232500	228000	225500	221000	218500	226750	219750	39	67000	500	165390	500	1	7778566	17424	13.37	1.94	12	0.17	16759.00	115654.00	358500	20240528	-37.52	208000	20240919	7.69	358500	-37.52	20240528	208000	7.69	20240919	358500	-37.52	20240528	208000	7.69	20240919	0.46	N	357780	500	38 억	2575816	N	N	230	N	N
138	20241007	151141	55	30.00	KSQ150		화학	N	N	N	Y	40	N	223000	-500	5	-0.22	2786426000	12374	103.47	223500	229500	221500	290500	156500	223500	225183.93	33.11	0	724	232500	228000	225500	221000	218500	226750	219750	39	67000	500	165390	500	1	7778566	17346	13.31	1.93	12	0.16	16759.00	115654.00	358500	20240528	-37.80	208000	20240919	7.21	358500	-37.80	20240528	208000	7.21	20240919	358500	-37.80	20240528	208000	7.21	20240919	0.46	N	357780	500	38 억	2575816	N	N	11	N	N
139	20241007	141203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	224500	1000	2	0.45	1855224500	8217	68.71	223500	229500	221500	290500	156500	223500	225778.81	33.11	0	-366	232500	228000	225500	221000	218500	226750	219750	39	67000	500	165390	500	1	7778566	17463	13.40	1.94	12	0.11	16759.00	115654.00	358500	20240528	-37.38	208000	20240919	7.93	358500	-37.38	20240528	208000	7.93	20240919	358500	-37.38	20240528	208000	7.93	20240919	0.46	N	357780	500	38 억	2575816	N	N	11	N	N
140	20241007	131133	55	30.00	KSQ150		화학	N	N	N	Y	40	N	225500	2000	2	0.89	1269486500	5618	46.98	223500	229500	221500	290500	156500	223500	225967.69	33.11	0	-760	232500	228000	225500	221000	218500	226750	219750	39	67000	500	165390	500	1	7778566	17541	13.46	1.95	12	0.07	16759.00	115654.00	358500	20240528	-37.10	208000	20240919	8.41	358500	-37.10	20240528	208000	8.41	20240919	358500	-37.10	20240528	208000	8.41	20240919	0.46	N	357780	500	38 억	2575816	N	N	11	N	N
141	20241007	121159	55	30.00	KSQ150		화학	N	N	N	Y	40	N	226000	2500	2	1.12	1085498500	4805	40.18	223500	229500	221500	290500	156500	223500	225910.20	33.11	0	-750	232500	228000	225500	221000	218500	226750	219750	39	67000	500	165390	500	1	7778566	17580	13.49	1.95	12	0.06	16759.00	115654.00	358500	20240528	-36.96	208000	20240919	8.65	358500	-36.96	20240528	208000	8.65	20240919	358500	-36.96	20240528	208000	8.65	20240919	0.46	N	357780	500	38 억	2575816	N	N	11	N	N
142	20241007	111118	55	30.00	KSQ150		화학	N	N	N	Y	40	N	227000	3500	2	1.57	974081000	4313	36.06	223500	229500	221500	290500	156500	223500	225847.67	33.11	0	-841	232500	228000	225500	221000	218500	226750	219750	39	67000	500	165390	500	1	7778566	17657	13.54	1.96	12	0.06	16759.00	115654.00	358500	20240528	-36.68	208000	20240919	9.13	358500	-36.68	20240528	208000	9.13	20240919	358500	-36.68	20240528	208000	9.13	20240919	0.46	N	357780	500	38 억	2575816	N	N	11	N	N
143	20241007	101109	55	30.00	KSQ150		화학	N	N	N	Y	40	N	228000	4500	2	2.01	659768000	2934	24.53	223500	228000	221500	290500	156500	223500	224869.80	33.11	0	-474	232500	228000	225500	221000	218500	226750	219750	39	67000	500	165390	500	1	7778566	17735	13.60	1.97	12	0.04	16759.00	115654.00	358500	20240528	-36.40	208000	20240919	9.62	358500	-36.40	20240528	208000	9.62	20240919	358500	-36.40	20240528	208000	9.62	20240919	0.46	N	357780	500	38 억	2575816	N	N	11	N	N
144	20241007	091155	55	30.00	KSQ150		화학	N	N	N	Y	40	N	223500	0	3	0.00	157318000	707	5.91	223500	223500	221500	290500	156500	223500	222514.85	33.11	0	-366	232500	228000	225500	221000	218500	226750	219750	39	67000	500	165390	500	1	7778566	17385	13.34	1.93	12	0.01	16759.00	115654.00	358500	20240528	-37.66	208000	20240919	7.45	358500	-37.66	20240528	208000	7.45	20240919	358500	-37.66	20240528	208000	7.45	20240919	0.46	N	357780	500	38 억	2575816	N	N	11	N	N
145	20241004	161037	55	30.00	KSQ150		화학	N	N	N	Y	40	N	223500	-3000	5	-1.32	2707365500	11941	56.81	228500	230000	223000	294000	159000	226500	226729.45	33.20	0	-1323	239166	232832	224166	217832	209166	236000	221000	39	67500	500	167610	500	1	7778566	17385	13.34	1.93	12	0.15	16759.00	115654.00	358500	20240528	-37.66	208000	20240919	7.45	358500	-37.66	20240528	208000	7.45	20240919	358500	-37.66	20240528	208000	7.45	20240919	0.49	N	357780	500	38 억	2582776	N	N	11	N	N
146	20241004	151054	55	30.00	KSQ150		화학	N	N	N	Y	40	N	223500	-3000	5	-1.32	2517801000	11092	52.77	228500	230000	223000	294000	159000	226500	226992.52	33.20	0	-1320	239166	232832	224166	217832	209166	236000	221000	39	67500	500	167610	500	1	7778566	17385	13.34	1.93	12	0.14	16759.00	115654.00	358500	20240528	-37.66	208000	20240919	7.45	358500	-37.66	20240528	208000	7.45	20240919	358500	-37.66	20240528	208000	7.45	20240919	0.49	N	357780	500	38 억	2582776	N	N	84	N	N
147	20241004	141038	55	30.00	KSQ150		화학	N	N	N	Y	40	N	224500	-2000	5	-0.88	2162847000	9507	45.23	228500	230000	224000	294000	159000	226500	227500.47	33.20	0	-1287	239166	232832	224166	217832	209166	236000	221000	39	67500	500	167610	500	1	7778566	17463	13.40	1.94	12	0.12	16759.00	115654.00	358500	20240528	-37.38	208000	20240919	7.93	358500	-37.38	20240528	208000	7.93	20240919	358500	-37.38	20240528	208000	7.93	20240919	0.49	N	357780	500	38 억	2582776	N	N	84	N	N
148	20241004	131052	55	30.00	KSQ150		화학	N	N	N	Y	40	N	226000	-500	5	-0.22	1697650000	7444	35.41	228500	230000	225000	294000	159000	226500	228056.15	33.20	0	-1178	239166	232832	224166	217832	209166	236000	221000	39	67500	500	167610	500	1	7778566	17580	13.49	1.95	12	0.10	16759.00	115654.00	358500	20240528	-36.96	208000	20240919	8.65	358500	-36.96	20240528	208000	8.65	20240919	358500	-36.96	20240528	208000	8.65	20240919	0.49	N	357780	500	38 억	2582776	N	N	84	N	N
149	20241004	121049	55	30.00	KSQ150		화학	N	N	N	Y	40	N	226000	-500	5	-0.22	1467331500	6424	30.56	228500	230000	225500	294000	159000	226500	228413.99	33.20	0	-1182	239166	232832	224166	217832	209166	236000	221000	39	67500	500	167610	500	1	7778566	17580	13.49	1.95	12	0.08	16759.00	115654.00	358500	20240528	-36.96	208000	20240919	8.65	358500	-36.96	20240528	208000	8.65	20240919	358500	-36.96	20240528	208000	8.65	20240919	0.49	N	357780	500	38 억	2582776	N	N	84	N	N
150	20241004	111040	55	30.00	KSQ150		화학	N	N	N	Y	40	N	228500	2000	2	0.88	1086485000	4747	22.58	228500	230000	227000	294000	159000	226500	228878.24	33.20	0	-658	239166	232832	224166	217832	209166	236000	221000	39	67500	500	167610	500	1	7778566	17774	13.63	1.98	12	0.06	16759.00	115654.00	358500	20240528	-36.26	208000	20240919	9.86	358500	-36.26	20240528	208000	9.86	20240919	358500	-36.26	20240528	208000	9.86	20240919	0.49	N	357780	500	38 억	2582776	N	N	84	N	N
151	20241004	101044	55	30.00	KSQ150		화학	N	N	N	Y	40	N	229000	2500	2	1.10	613265000	2683	12.76	228500	230000	227000	294000	159000	226500	228574.36	33.20	0	-413	239166	232832	224166	217832	209166	236000	221000	39	67500	500	167610	500	1	7778566	17813	13.66	1.98	12	0.03	16759.00	115654.00	358500	20240528	-36.12	208000	20240919	10.10	358500	-36.12	20240528	208000	10.10	20240919	358500	-36.12	20240528	208000	10.10	20240919	0.49	N	357780	500	38 억	2582776	N	N	84	N	N
152	20241004	091048	55	30.00	KSQ150		화학	N	N	N	Y	40	N	229000	2500	2	1.10	213981000	935	4.45	228500	230000	227000	294000	159000	226500	228856.68	33.20	0	-88	239166	232832	224166	217832	209166	236000	221000	39	67500	500	167610	500	1	7778566	17813	13.66	1.98	12	0.01	16759.00	115654.00	358500	20240528	-36.12	208000	20240919	10.10	358500	-36.12	20240528	208000	10.10	20240919	358500	-36.12	20240528	208000	10.10	20240919	0.49	N	357780	500	38 억	2582776	N	N	84	N	N
153	20241002	161036	55	30.00	KSQ150		화학	N	N	N	Y	40	N	226500	4500	2	2.03	4740709000	21003	115.91	220000	230500	215500	288500	155500	222000	225715.69	33.23	0	-4026	232000	227000	224500	219500	217000	225750	218250	39	66500	500	164280	500	1	7778566	17618	13.52	1.96	12	0.27	16759.00	115654.00	358500	20240528	-36.82	208000	20240919	8.89	358500	-36.82	20240528	208000	8.89	20240919	358500	-36.82	20240528	208000	8.89	20240919	0.47	N	357780	500	38 억	2584854	N	N	84	N	N
154	20241002	151049	55	30.00	KSQ150		화학	N	N	N	Y	40	N	228000	6000	2	2.70	4609445000	20424	112.72	220000	230500	215500	288500	155500	222000	225687.67	33.23	0	-3930	232000	227000	224500	219500	217000	225750	218250	39	66500	500	164280	500	1	7778566	17735	13.60	1.97	12	0.26	16759.00	115654.00	358500	20240528	-36.40	208000	20240919	9.62	358500	-36.40	20240528	208000	9.62	20240919	358500	-36.40	20240528	208000	9.62	20240919	0.47	N	357780	500	38 억	2584854	N	N	425	N	N
155	20241002	141050	55	30.00	KSQ150		화학	N	N	N	Y	40	N	229000	7000	2	3.15	3390642500	15087	83.26	220000	230500	215500	288500	155500	222000	224739.35	33.23	0	-2071	232000	227000	224500	219500	217000	225750	218250	39	66500	500	164280	500	1	7778566	17813	13.66	1.98	12	0.19	16759.00	115654.00	358500	20240528	-36.12	208000	20240919	10.10	358500	-36.12	20240528	208000	10.10	20240919	358500	-36.12	20240528	208000	10.10	20240919	0.47	N	357780	500	38 억	2584854	N	N	425	N	N
156	20241002	131041	55	30.00	KSQ150		화학	N	N	N	Y	40	N	229500	7500	2	3.38	2518195000	11281	62.26	220000	229500	215500	288500	155500	222000	223224.45	33.23	0	-659	232000	227000	224500	219500	217000	225750	218250	39	66500	500	164280	500	1	7778566	17852	13.69	1.98	12	0.15	16759.00	115654.00	358500	20240528	-35.98	208000	20240919	10.34	358500	-35.98	20240528	208000	10.34	20240919	358500	-35.98	20240528	208000	10.34	20240919	0.47	N	357780	500	38 억	2584854	N	N	425	N	N
157	20241002	121040	55	30.00	KSQ150		화학	N	N	N	Y	40	N	226000	4000	2	1.80	2031176000	9147	50.48	220000	227500	215500	288500	155500	222000	222059.25	33.23	0	-767	232000	227000	224500	219500	217000	225750	218250	39	66500	500	164280	500	1	7778566	17580	13.49	1.95	12	0.12	16759.00	115654.00	358500	20240528	-36.96	208000	20240919	8.65	358500	-36.96	20240528	208000	8.65	20240919	358500	-36.96	20240528	208000	8.65	20240919	0.47	N	357780	500	38 억	2584854	N	N	425	N	N
158	20241002	111027	55	30.00	KSQ150		화학	N	N	N	Y	40	N	226000	4000	2	1.80	1654240000	7482	41.29	220000	226500	215500	288500	155500	222000	221095.96	33.23	0	-37	232000	227000	224500	219500	217000	225750	218250	39	66500	500	164280	500	1	7778566	17580	13.49	1.95	12	0.10	16759.00	115654.00	358500	20240528	-36.96	208000	20240919	8.65	358500	-36.96	20240528	208000	8.65	20240919	358500	-36.96	20240528	208000	8.65	20240919	0.47	N	357780	500	38 억	2584854	N	N	425	N	N
159	20241002	101023	55	30.00	KSQ150		화학	N	N	N	Y	40	N	220500	-1500	5	-0.68	820866000	3765	20.78	220000	220500	215500	288500	155500	222000	218025.50	33.23	0	-200	232000	227000	224500	219500	217000	225750	218250	39	66500	500	164280	500	1	7778566	17152	13.16	1.91	12	0.05	16759.00	115654.00	358500	20240528	-38.49	208000	20240919	6.01	358500	-38.49	20240528	208000	6.01	20240919	358500	-38.49	20240528	208000	6.01	20240919	0.47	N	357780	500	38 억	2584854	N	N	425	N	N
160	20241002	091024	55	30.00	KSQ150		화학	N	N	N	Y	40	N	217000	-5000	5	-2.25	278069000	1271	7.01	220000	220500	216500	288500	155500	222000	218779.70	33.23	0	163	232000	227000	224500	219500	217000	225750	218250	39	66500	500	164280	500	1	7778566	16879	12.95	1.88	12	0.02	16759.00	115654.00	358500	20240528	-39.47	208000	20240919	4.33	358500	-39.47	20240528	208000	4.33	20240919	358500	-39.47	20240528	208000	4.33	20240919	0.47	N	357780	500	38 억	2584854	N	N	425	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History