KissMeData/383310/price/prices-20241201.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	20241231	161318	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32500	2450	2	8.15	12381312950	387606	182.38	30150	32950	30150	39050	21050	30050	31924.50	8.45	25346	42637	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6817	15.32	4.52	12	1.85	2122.00	7198.00	92753	20240319	-64.96	29750	20241227	9.24	92753	-64.96	20240319	29750	9.24	20241227	99200	-67.24	20240319	29750	9.24	20241227	1.95	N	383310	500	104 억		1773255	N	N	548	N	00	N
3	20241231	151302	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32500	2450	2	8.15	12381312950	387606	182.38	30150	32950	30150	39050	21050	30050	31924.50	8.45	25346	42637	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6817	15.32	4.52	12	1.85	2122.00	7198.00	92753	20240319	-64.96	29750	20241227	9.24	92753	-64.96	20240319	29750	9.24	20241227	99200	-67.24	20240319	29750	9.24	20241227	1.95	N	383310	500	104 억		1773255	N	N	548	N	00	N
4	20241231	141315	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32500	2450	2	8.15	12381312950	387606	182.38	30150	32950	30150	39050	21050	30050	31924.50	8.45	25346	42637	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6817	15.32	4.52	12	1.85	2122.00	7198.00	92753	20240319	-64.96	29750	20241227	9.24	92753	-64.96	20240319	29750	9.24	20241227	99200	-67.24	20240319	29750	9.24	20241227	1.95	N	383310	500	104 억		1773255	N	N	548	N	00	N
5	20241231	131318	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32500	2450	2	8.15	12381312950	387606	182.38	30150	32950	30150	39050	21050	30050	31924.50	8.45	25346	42637	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6817	15.32	4.52	12	1.85	2122.00	7198.00	92753	20240319	-64.96	29750	20241227	9.24	92753	-64.96	20240319	29750	9.24	20241227	99200	-67.24	20240319	29750	9.24	20241227	1.95	N	383310	500	104 억		1773255	N	N	548	N	00	N
6	20241231	121317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32500	2450	2	8.15	12381312950	387606	182.38	30150	32950	30150	39050	21050	30050	31924.50	8.45	25346	42637	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6817	15.32	4.52	12	1.85	2122.00	7198.00	92753	20240319	-64.96	29750	20241227	9.24	92753	-64.96	20240319	29750	9.24	20241227	99200	-67.24	20240319	29750	9.24	20241227	1.95	N	383310	500	104 억		1773255	N	N	548	N	00	N
7	20241231	111316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32500	2450	2	8.15	12381312950	387606	182.38	30150	32950	30150	39050	21050	30050	31924.50	8.45	25346	42637	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6817	15.32	4.52	12	1.85	2122.00	7198.00	92753	20240319	-64.96	29750	20241227	9.24	92753	-64.96	20240319	29750	9.24	20241227	99200	-67.24	20240319	29750	9.24	20241227	1.95	N	383310	500	104 억		1773255	N	N	548	N	00	N
8	20241231	101310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32500	2450	2	8.15	12381312950	387606	182.38	30150	32950	30150	39050	21050	30050	31924.50	8.45	25346	42637	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6817	15.32	4.52	12	1.85	2122.00	7198.00	92753	20240319	-64.96	29750	20241227	9.24	92753	-64.96	20240319	29750	9.24	20241227	99200	-67.24	20240319	29750	9.24	20241227	1.95	N	383310	500	104 억		1773255	N	N	548	N	00	N
9	20241231	091313	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32500	2450	2	8.15	12381312950	387606	182.38	30150	32950	30150	39050	21050	30050	31924.50	8.45	25346	42637	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6817	15.32	4.52	12	1.85	2122.00	7198.00	92753	20240319	-64.96	29750	20241227	9.24	92753	-64.96	20240319	29750	9.24	20241227	99200	-67.24	20240319	29750	9.24	20241227	1.95	N	383310	500	104 억		1773255	N	N	548	N	00	N
10	20241230	161308	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32500	2450	2	8.15	12144091550	380363	178.97	30150	32950	30150	39050	21050	30050	31924.50	8.33	0	42637	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6817	15.32	4.52	12	1.81	2122.00	7198.00	92753	20240319	-64.96	29750	20241227	9.24	92753	-64.96	20240319	29750	9.24	20241227	99200	-67.24	20240319	29750	9.24	20241227	1.95	N	383310	500	104 억		1747909	N	N	548	N	00	N
11	20241230	151313	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32350	2300	2	7.65	11559494700	362360	170.50	30150	32950	30150	39050	21050	30050	31900.67	8.33	0	43576	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6785	15.25	4.49	12	1.73	2122.00	7198.00	92753	20240319	-65.12	29750	20241227	8.74	92753	-65.12	20240319	29750	8.74	20241227	99200	-67.39	20240319	29750	8.74	20241227	1.95	N	383310	500	104 억		1747909	N	N	76	N	00	N
12	20241230	141313	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32400	2350	2	7.82	10298863150	323354	152.15	30150	32950	30150	39050	21050	30050	31850.21	8.33	0	41605	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6796	15.27	4.50	12	1.54	2122.00	7198.00	92753	20240319	-65.07	29750	20241227	8.91	92753	-65.07	20240319	29750	8.91	20241227	99200	-67.34	20240319	29750	8.91	20241227	1.95	N	383310	500	104 억		1747909	N	N	76	N	00	N
13	20241230	131314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32550	2500	2	8.32	9182904300	288865	135.92	30150	32950	30150	39050	21050	30050	31789.71	8.33	0	35811	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6827	15.34	4.52	12	1.38	2122.00	7198.00	92753	20240319	-64.91	29750	20241227	9.41	92753	-64.91	20240319	29750	9.41	20241227	99200	-67.19	20240319	29750	9.41	20241227	1.95	N	383310	500	104 억		1747909	N	N	76	N	00	N
14	20241230	121309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32100	2050	2	6.82	6314324950	200717	94.44	30150	32300	30150	39050	21050	30050	31458.96	8.33	0	33332	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6733	15.13	4.46	12	0.96	2122.00	7198.00	92753	20240319	-65.39	29750	20241227	7.90	92753	-65.39	20240319	29750	7.90	20241227	99200	-67.64	20240319	29750	7.90	20241227	1.95	N	383310	500	104 억		1747909	N	N	76	N	00	N
15	20241230	111310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31900	1850	2	6.16	4464364150	142949	67.26	30150	31900	30150	39050	21050	30050	31230.61	8.33	0	24623	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6691	15.03	4.43	12	0.68	2122.00	7198.00	92753	20240319	-65.61	29750	20241227	7.23	92753	-65.61	20240319	29750	7.23	20241227	99200	-67.84	20240319	29750	7.23	20241227	1.95	N	383310	500	104 억		1747909	N	N	76	N	00	N
16	20241230	101309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31350	1300	2	4.33	3014081050	97028	45.65	30150	31500	30150	39050	21050	30050	31064.21	8.33	0	21822	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6576	14.77	4.36	12	0.46	2122.00	7198.00	92753	20240319	-66.20	29750	20241227	5.38	92753	-66.20	20240319	29750	5.38	20241227	99200	-68.40	20240319	29750	5.38	20241227	1.95	N	383310	500	104 억		1747909	N	N	76	N	00	N
17	20241230	091314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31050	1000	2	3.33	1133864500	36843	17.34	30150	31150	30150	39050	21050	30050	30775.91	8.33	0	5755	31783	30916	30333	29466	28883	30625	29175	105	9000	500	21030	50	1	20974932	6513	14.63	4.31	12	0.18	2122.00	7198.00	92753	20240319	-66.52	29750	20241227	4.37	92753	-66.52	20240319	29750	4.37	20241227	99200	-68.70	20240319	29750	4.37	20241227	1.95	N	383310	500	104 억		1747909	N	N	76	N	00	N
18	20241227	161305	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	30050	-750	5	-2.44	6324250750	209147	81.53	30550	31200	29750	40000	21600	30800	30238.76	8.43	0	20035	32700	31750	31200	30250	29700	31475	29975	105	9200	500	21560	50	1	20974932	6303	14.16	4.17	12	1.00	2122.00	7198.00	92753	20240319	-67.60	29750	20241227	1.01	92753	-67.60	20240319	29750	1.01	20241227	99200	-69.71	20240319	29750	1.01	20241227	1.89	N	383310	500	104 억		1769183	N	N	76	N	00	N
19	20241227	151304	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	29950	-850	5	-2.76	6120771300	202370	78.89	30550	31200	29750	40000	21600	30800	30245.44	8.43	0	19641	32700	31750	31200	30250	29700	31475	29975	105	9200	500	21560	50	1	20974932	6282	14.11	4.16	12	0.96	2122.00	7198.00	92753	20240319	-67.71	29750	20241227	0.67	92753	-67.71	20240319	29750	0.67	20241227	99200	-69.81	20240319	29750	0.67	20241227	1.89	N	383310	500	104 억		1769183	N	N	0	N	00	N
20	20241227	141307	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	30300	-500	5	-1.62	5038853250	166318	64.84	30550	31200	29750	40000	21600	30800	30296.49	8.43	0	9863	32700	31750	31200	30250	29700	31475	29975	105	9200	500	21560	50	1	20974932	6355	14.28	4.21	12	0.79	2122.00	7198.00	92753	20240319	-67.33	29750	20241227	1.85	92753	-67.33	20240319	29750	1.85	20241227	99200	-69.46	20240319	29750	1.85	20241227	1.89	N	383310	500	104 억		1769183	N	N	0	N	00	N
21	20241227	131305	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	29800	-1000	5	-3.25	4210675600	138798	54.11	30550	31200	29750	40000	21600	30800	30336.71	8.43	0	5472	32700	31750	31200	30250	29700	31475	29975	105	9200	500	21560	50	1	20974932	6251	14.04	4.14	12	0.66	2122.00	7198.00	92753	20240319	-67.87	29750	20241227	0.17	92753	-67.87	20240319	29750	0.17	20241227	99200	-69.96	20240319	29750	0.17	20241227	1.89	N	383310	500	104 억		1769183	N	N	0	N	00	N
22	20241227	121306	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	30000	-800	5	-2.60	3501909900	115105	44.87	30550	31200	29800	40000	21600	30800	30423.61	8.43	0	2909	32700	31750	31200	30250	29700	31475	29975	105	9200	500	21560	50	1	20974932	6292	14.14	4.17	12	0.55	2122.00	7198.00	92753	20240319	-67.66	29800	20241227	0.67	92753	-67.66	20240319	29800	0.67	20241227	99200	-69.76	20240319	29800	0.67	20241227	1.89	N	383310	500	104 억		1769183	N	N	0	N	00	N
23	20241227	111305	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	30200	-600	5	-1.95	2571320100	84112	32.79	30550	31200	30000	40000	21600	30800	30570.19	8.43	0	-135	32700	31750	31200	30250	29700	31475	29975	105	9200	500	21560	50	1	20974932	6334	14.23	4.20	12	0.40	2122.00	7198.00	92753	20240319	-67.44	30000	20241227	0.67	92753	-67.44	20240319	30000	0.67	20241227	99200	-69.56	20240319	30000	0.67	20241227	1.89	N	383310	500	104 억		1769183	N	N	0	N	00	N
24	20241227	101304	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	30850	50	2	0.16	1511008150	49171	19.17	30550	31200	30300	40000	21600	30800	30729.66	8.43	0	-102	32700	31750	31200	30250	29700	31475	29975	105	9200	500	21560	50	1	20974932	6471	14.54	4.29	12	0.23	2122.00	7198.00	92753	20240319	-66.74	30300	20241227	1.82	92753	-66.74	20240319	30300	1.82	20241227	99200	-68.90	20240319	30300	1.82	20241227	1.89	N	383310	500	104 억		1769183	N	N	0	N	00	N
25	20241227	091310	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	30450	-350	5	-1.14	524564400	17145	6.68	30550	31050	30400	40000	21600	30800	30595.74	8.43	0	846	32700	31750	31200	30250	29700	31475	29975	105	9200	500	21560	50	1	20974932	6387	14.35	4.23	12	0.08	2122.00	7198.00	92753	20240319	-67.17	30400	20241227	0.16	92753	-67.17	20240319	30400	0.16	20241227	99200	-69.30	20240319	30400	0.16	20241227	1.89	N	383310	500	104 억		1769183	N	N	0	N	00	N
26	20241226	161259	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	30800	-1150	5	-3.60	7863472650	253796	119.11	32050	32150	30650	41500	22400	31950	30983.58	8.62	473945	-15983	33283	32616	32133	31466	30983	32375	31225	105	9550	500	22360	50	1	20974932	6460	14.51	4.28	12	1.21	2122.00	7198.00	92753	20240319	-66.79	30650	20241226	0.49	92753	-66.79	20240319	30650	0.49	20241226	99200	-68.95	20240319	30650	0.49	20241226	2.42	N	383310	500	104 억		1808502	N	N	89	N	00	N
27	20241226	151256	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	30850	-1100	5	-3.44	7500299000	242010	113.58	32050	32150	30650	41500	22400	31950	30991.29	8.62	473945	-17340	33283	32616	32133	31466	30983	32375	31225	105	9550	500	22360	50	1	20974932	6471	14.54	4.29	12	1.15	2122.00	7198.00	92753	20240319	-66.74	30650	20241226	0.65	92753	-66.74	20240319	30650	0.65	20241226	99200	-68.90	20240319	30650	0.65	20241226	2.42	N	383310	500	104 억		1808502	N	N	89	N	00	N
28	20241226	141254	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	30900	-1050	5	-3.29	6653252450	214553	100.69	32050	32150	30650	41500	22400	31950	31009.39	8.62	473945	-21391	33283	32616	32133	31466	30983	32375	31225	105	9550	500	22360	50	1	20974932	6481	14.56	4.29	12	1.02	2122.00	7198.00	92753	20240319	-66.69	30650	20241226	0.82	92753	-66.69	20240319	30650	0.82	20241226	99200	-68.85	20240319	30650	0.82	20241226	2.42	N	383310	500	104 억		1808502	N	N	89	N	00	N
29	20241226	131256	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	30850	-1100	5	-3.44	5507056150	177319	83.22	32050	32150	30650	41500	22400	31950	31056.83	8.62	473945	-11270	33283	32616	32133	31466	30983	32375	31225	105	9550	500	22360	50	1	20974932	6471	14.54	4.29	12	0.85	2122.00	7198.00	92753	20240319	-66.74	30650	20241226	0.65	92753	-66.74	20240319	30650	0.65	20241226	99200	-68.90	20240319	30650	0.65	20241226	2.42	N	383310	500	104 억		1808502	N	N	89	N	00	N
30	20241226	121253	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	30850	-1100	5	-3.44	5172260200	166481	78.13	32050	32150	30650	41500	22400	31950	31067.64	8.62	473945	-10703	33283	32616	32133	31466	30983	32375	31225	105	9550	500	22360	50	1	20974932	6471	14.54	4.29	12	0.79	2122.00	7198.00	92753	20240319	-66.74	30650	20241226	0.65	92753	-66.74	20240319	30650	0.65	20241226	99200	-68.90	20240319	30650	0.65	20241226	2.42	N	383310	500	104 억		1808502	N	N	89	N	00	N
31	20241226	111252	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	30850	-1100	5	-3.44	4706248500	151374	71.04	32050	32150	30650	41500	22400	31950	31089.64	8.62	473945	-10216	33283	32616	32133	31466	30983	32375	31225	105	9550	500	22360	50	1	20974932	6471	14.54	4.29	12	0.72	2122.00	7198.00	92753	20240319	-66.74	30650	20241226	0.65	92753	-66.74	20240319	30650	0.65	20241226	99200	-68.90	20240319	30650	0.65	20241226	2.42	N	383310	500	104 억		1808502	N	N	89	N	00	N
32	20241226	101255	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	31050	-900	5	-2.82	3326840200	106637	50.05	32050	32150	30800	41500	22400	31950	31197.10	8.62	473945	-7215	33283	32616	32133	31466	30983	32375	31225	105	9550	500	22360	50	1	20974932	6513	14.63	4.31	12	0.51	2122.00	7198.00	92753	20240319	-66.52	30800	20241226	0.81	92753	-66.52	20240319	30800	0.81	20241226	99200	-68.70	20240319	30800	0.81	20241226	2.42	N	383310	500	104 억		1808502	N	N	89	N	00	N
33	20241226	091252	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	31000	-950	5	-2.97	1413880350	44964	21.10	32050	32150	31000	41500	22400	31950	31443.59	8.62	473945	-6225	33283	32616	32133	31466	30983	32375	31225	105	9550	500	22360	50	1	20974932	6502	14.61	4.31	12	0.21	2122.00	7198.00	92753	20240319	-66.58	31000	20241226	0.00	92753	-66.58	20240319	31000	0.00	20241226	99200	-68.75	20240319	31000	0.00	20241226	2.42	N	383310	500	104 억		1808502	N	N	89	N	00	N
34	20241224	161254	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	31950	-200	5	-0.62	6750266650	209885	43.28	32500	32800	31650	41750	22550	32150	32162.54	8.81	0	-21006	34250	33200	32500	31450	30750	32850	31100	77	9600	500	22500	50	1	15304932	4890	15.06	4.44	12	1.37	2122.00	7198.00	92753	20240319	-65.55	31650	20241224	0.95	92753	-65.55	20240319	31650	0.95	20241224	99200	-67.79	20240319	31650	0.95	20241224	2.41	N	383310	500	76 억		1348256	N	N	89	N	00	N
35	20241224	151253	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	32000	-150	5	-0.47	6360876650	197707	40.77	32500	32800	31650	41750	22550	32150	32173.25	8.81	0	-20122	34250	33200	32500	31450	30750	32850	31100	77	9600	500	22500	50	1	15304932	4898	15.08	4.45	12	1.29	2122.00	7198.00	92753	20240319	-65.50	31650	20241224	1.11	92753	-65.50	20240319	31650	1.11	20241224	99200	-67.74	20240319	31650	1.11	20241224	2.41	N	383310	500	76 억		1348256	N	N	347	N	00	N
36	20241224	141250	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	31900	-250	5	-0.78	5659878750	175728	36.24	32500	32800	31650	41750	22550	32150	32208.18	8.81	0	-18141	34250	33200	32500	31450	30750	32850	31100	77	9600	500	22500	50	1	15304932	4882	15.03	4.43	12	1.15	2122.00	7198.00	92753	20240319	-65.61	31650	20241224	0.79	92753	-65.61	20240319	31650	0.79	20241224	99200	-67.84	20240319	31650	0.79	20241224	2.41	N	383310	500	76 억		1348256	N	N	347	N	00	N
37	20241224	131252	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	31950	-200	5	-0.62	5290446750	164133	33.85	32500	32800	31650	41750	22550	32150	32232.68	8.81	0	-18591	34250	33200	32500	31450	30750	32850	31100	77	9600	500	22500	50	1	15304932	4890	15.06	4.44	12	1.07	2122.00	7198.00	92753	20240319	-65.55	31650	20241224	0.95	92753	-65.55	20240319	31650	0.95	20241224	99200	-67.79	20240319	31650	0.95	20241224	2.41	N	383310	500	76 억		1348256	N	N	347	N	00	N
38	20241224	121254	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	31900	-250	5	-0.78	4882015350	151324	31.20	32500	32800	31650	41750	22550	32150	32262.00	8.81	0	-19108	34250	33200	32500	31450	30750	32850	31100	77	9600	500	22500	50	1	15304932	4882	15.03	4.43	12	0.99	2122.00	7198.00	92753	20240319	-65.61	31650	20241224	0.79	92753	-65.61	20240319	31650	0.79	20241224	99200	-67.84	20240319	31650	0.79	20241224	2.41	N	383310	500	76 억		1348256	N	N	347	N	00	N
39	20241224	111253	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	31900	-250	5	-0.78	4627347200	143327	29.55	32500	32800	31650	41750	22550	32150	32285.24	8.81	0	-19295	34250	33200	32500	31450	30750	32850	31100	77	9600	500	22500	50	1	15304932	4882	15.03	4.43	12	0.94	2122.00	7198.00	92753	20240319	-65.61	31650	20241224	0.79	92753	-65.61	20240319	31650	0.79	20241224	99200	-67.84	20240319	31650	0.79	20241224	2.41	N	383310	500	76 억		1348256	N	N	347	N	00	N
40	20241224	101252	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32050	-100	5	-0.31	3226420800	99455	20.51	32500	32800	32000	41750	22550	32150	32441.01	8.81	0	-21264	34250	33200	32500	31450	30750	32850	31100	77	9600	500	22500	50	1	15304932	4905	15.10	4.45	12	0.65	2122.00	7198.00	92753	20240319	-65.45	31800	20241223	0.79	92753	-65.45	20240319	31800	0.79	20241223	99200	-67.69	20240319	31800	0.79	20241223	2.41	N	383310	500	76 억		1348256	N	N	347	N	00	N
41	20241224	091259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32650	500	2	1.56	1086429900	33545	6.92	32500	32700	32050	41750	22550	32150	32387.24	8.81	0	-4385	34250	33200	32500	31450	30750	32850	31100	77	9600	500	22500	50	1	15304932	4997	15.39	4.54	12	0.22	2122.00	7198.00	92753	20240319	-64.80	31800	20241223	2.67	92753	-64.80	20240319	31800	2.67	20241223	99200	-67.09	20240319	31800	2.67	20241223	2.41	N	383310	500	76 억		1348256	N	N	347	N	00	N
42	20241223	161243	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	32150	-3050	5	-8.66	15617111100	479675	83.78	33050	33550	31800	45750	24650	35200	32558.38	9.13	0	-20982	41266	38232	36466	33432	31666	37350	32550	77	10550	500	24640	50	1	15304932	4921	15.15	4.47	12	3.13	2122.00	7198.00	92753	20240319	-65.34	31800	20241223	1.10	92753	-65.34	20240319	31800	1.10	20241223	99200	-67.59	20240319	31800	1.10	20241223	2.34	N	383310	500	76 억		1396690	N	N	347	N	00	N
43	20241223	151246	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	32200	-3000	5	-8.52	15016874150	461028	80.53	33050	33550	31800	45750	24650	35200	32572.20	9.13	0	-21092	41266	38232	36466	33432	31666	37350	32550	77	10550	500	24640	50	1	15304932	4928	15.17	4.47	12	3.01	2122.00	7198.00	92753	20240319	-65.28	31800	20241223	1.26	92753	-65.28	20240319	31800	1.26	20241223	99200	-67.54	20240319	31800	1.26	20241223	2.34	N	383310	500	76 억		1396690	N	N	6	N	00	N
44	20241223	141243	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	32550	-2650	5	-7.53	13510050850	414585	72.42	33050	33550	31800	45750	24650	35200	32586.50	9.13	0	-16334	41266	38232	36466	33432	31666	37350	32550	77	10550	500	24640	50	1	15304932	4982	15.34	4.52	12	2.71	2122.00	7198.00	92753	20240319	-64.91	31800	20241223	2.36	92753	-64.91	20240319	31800	2.36	20241223	99200	-67.19	20240319	31800	2.36	20241223	2.34	N	383310	500	76 억		1396690	N	N	6	N	00	N
45	20241223	131242	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	32700	-2500	5	-7.10	12528685150	384465	67.15	33050	33550	31800	45750	24650	35200	32586.87	9.13	0	-16557	41266	38232	36466	33432	31666	37350	32550	77	10550	500	24640	50	1	15304932	5005	15.41	4.54	12	2.51	2122.00	7198.00	92753	20240319	-64.75	31800	20241223	2.83	92753	-64.75	20240319	31800	2.83	20241223	99200	-67.04	20240319	31800	2.83	20241223	2.34	N	383310	500	76 억		1396690	N	N	6	N	00	N
46	20241223	121246	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	32850	-2350	5	-6.68	11998961600	368294	64.33	33050	33550	31800	45750	24650	35200	32579.37	9.13	0	-14147	41266	38232	36466	33432	31666	37350	32550	77	10550	500	24640	50	1	15304932	5028	15.48	4.56	12	2.41	2122.00	7198.00	92753	20240319	-64.58	31800	20241223	3.30	92753	-64.58	20240319	31800	3.30	20241223	99200	-66.89	20240319	31800	3.30	20241223	2.34	N	383310	500	76 억		1396690	N	N	6	N	00	N
47	20241223	111241	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	32700	-2500	5	-7.10	10814087800	332222	58.03	33050	33550	31800	45750	24650	35200	32550.25	9.13	0	-17085	41266	38232	36466	33432	31666	37350	32550	77	10550	500	24640	50	1	15304932	5005	15.41	4.54	12	2.17	2122.00	7198.00	92753	20240319	-64.75	31800	20241223	2.83	92753	-64.75	20240319	31800	2.83	20241223	99200	-67.04	20240319	31800	2.83	20241223	2.34	N	383310	500	76 억		1396690	N	N	6	N	00	N
48	20241223	101235	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	32200	-3000	5	-8.52	9008622050	276848	48.36	33050	33550	31800	45750	24650	35200	32539.31	9.13	0	-10591	41266	38232	36466	33432	31666	37350	32550	77	10550	500	24640	50	1	15304932	4928	15.17	4.47	12	1.81	2122.00	7198.00	92753	20240319	-65.28	31800	20241223	1.26	92753	-65.28	20240319	31800	1.26	20241223	99200	-67.54	20240319	31800	1.26	20241223	2.34	N	383310	500	76 억		1396690	N	N	6	N	00	N
49	20241223	091241	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	32650	-2550	5	-7.24	4077592400	123688	21.60	33050	33550	32450	45750	24650	35200	32965.55	9.13	0	1	41266	38232	36466	33432	31666	37350	32550	77	10550	500	24640	50	1	15304932	4997	15.39	4.54	12	0.81	2122.00	7198.00	92753	20240319	-64.80	32450	20241223	0.62	92753	-64.80	20240319	32450	0.62	20241223	99200	-67.09	20240319	32450	0.62	20241223	2.34	N	383310	500	76 억		1396690	N	N	6	N	00	N
50	20241220	161235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35200	450	2	1.29	20873213600	563296	306.85	35300	39500	34700	45150	24350	34750	37056.82	9.49	0	-42622	37350	36050	35350	34050	33350	35700	33700	77	10400	500	24320	50	1	15304932	5387	16.59	4.89	12	3.68	2122.00	7198.00	92753	20240319	-62.05	32700	20241217	7.65	92753	-62.05	20240319	32700	7.65	20241217	99200	-64.52	20240319	32700	7.65	20241217	2.26	N	383310	500	76 억		1452422	N	N	6	N	00	N
51	20241220	151239	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35500	750	2	2.16	20391050050	549634	299.41	35300	39500	34700	45150	24350	34750	37099.35	9.49	0	-41657	37350	36050	35350	34050	33350	35700	33700	77	10400	500	24320	50	1	15304932	5433	16.73	4.93	12	3.59	2122.00	7198.00	92753	20240319	-61.73	32700	20241217	8.56	92753	-61.73	20240319	32700	8.56	20241217	99200	-64.21	20240319	32700	8.56	20241217	2.26	N	383310	500	76 억		1452422	N	N	661	N	00	N
52	20241220	141236	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35800	1050	2	3.02	19517451150	525074	286.03	35300	39500	34700	45150	24350	34750	37170.88	9.49	0	-42465	37350	36050	35350	34050	33350	35700	33700	77	10400	500	24320	50	1	15304932	5479	16.87	4.97	12	3.43	2122.00	7198.00	92753	20240319	-61.40	32700	20241217	9.48	92753	-61.40	20240319	32700	9.48	20241217	99200	-63.91	20240319	32700	9.48	20241217	2.26	N	383310	500	76 억		1452422	N	N	661	N	00	N
53	20241220	131235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35500	750	2	2.16	18759387550	503734	274.40	35300	39500	34700	45150	24350	34750	37240.69	9.49	0	-47374	37350	36050	35350	34050	33350	35700	33700	77	10400	500	24320	50	1	15304932	5433	16.73	4.93	12	3.29	2122.00	7198.00	92753	20240319	-61.73	32700	20241217	8.56	92753	-61.73	20240319	32700	8.56	20241217	99200	-64.21	20240319	32700	8.56	20241217	2.26	N	383310	500	76 억		1452422	N	N	661	N	00	N
54	20241220	121234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36100	1350	2	3.88	17867082600	478924	260.89	35300	39500	34700	45150	24350	34750	37306.74	9.49	0	-43081	37350	36050	35350	34050	33350	35700	33700	77	10400	500	24320	50	1	15304932	5525	17.01	5.02	12	3.13	2122.00	7198.00	92753	20240319	-61.08	32700	20241217	10.40	92753	-61.08	20240319	32700	10.40	20241217	99200	-63.61	20240319	32700	10.40	20241217	2.26	N	383310	500	76 억		1452422	N	N	661	N	00	N
55	20241220	111234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36700	1950	2	5.61	17017834500	455527	248.14	35300	39500	34700	45150	24350	34750	37358.59	9.49	0	-40310	37350	36050	35350	34050	33350	35700	33700	77	10400	500	24320	50	1	15304932	5617	17.30	5.10	12	2.98	2122.00	7198.00	92753	20240319	-60.43	32700	20241217	12.23	92753	-60.43	20240319	32700	12.23	20241217	99200	-63.00	20240319	32700	12.23	20241217	2.26	N	383310	500	76 억		1452422	N	N	661	N	00	N
56	20241220	101235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36350	1600	2	4.60	15042828350	401114	218.50	35300	39500	34700	45150	24350	34750	37502.66	9.49	0	-39694	37350	36050	35350	34050	33350	35700	33700	77	10400	500	24320	50	1	15304932	5563	17.13	5.05	12	2.62	2122.00	7198.00	92753	20240319	-60.81	32700	20241217	11.16	92753	-60.81	20240319	32700	11.16	20241217	99200	-63.36	20240319	32700	11.16	20241217	2.26	N	383310	500	76 억		1452422	N	N	661	N	00	N
57	20241220	091236	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35450	700	2	2.01	1226155600	34627	18.86	35300	36300	34700	45150	24350	34750	35410.49	9.49	0	-11333	37350	36050	35350	34050	33350	35700	33700	77	10400	500	24320	50	1	15304932	5426	16.71	4.92	12	0.23	2122.00	7198.00	92753	20240319	-61.78	32700	20241217	8.41	92753	-61.78	20240319	32700	8.41	20241217	99200	-64.26	20240319	32700	8.41	20241217	2.26	N	383310	500	76 억		1452422	N	N	661	N	00	N
58	20241219	161230	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34750	-2050	5	-5.57	6425919650	180530	22.70	35600	36650	34650	47800	25800	36800	35597.52	9.59	0	-21325	44466	40632	36966	33132	29466	42550	35050	77	11000	500	25760	50	1	15304932	5318	16.38	4.83	12	1.18	2122.00	7198.00	92753	20240319	-62.53	32700	20241217	6.27	92753	-62.53	20240319	32700	6.27	20241217	99200	-64.97	20240319	32700	6.27	20241217	2.25	N	383310	500	76 억		1467210	N	N	661	N	00	N
59	20241219	151229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34850	-1950	5	-5.30	6059006800	169980	21.38	35600	36650	34650	47800	25800	36800	35645.34	9.59	0	-17594	44466	40632	36966	33132	29466	42550	35050	77	11000	500	25760	50	1	15304932	5334	16.42	4.84	12	1.11	2122.00	7198.00	92753	20240319	-62.43	32700	20241217	6.57	92753	-62.43	20240319	32700	6.57	20241217	99200	-64.87	20240319	32700	6.57	20241217	2.25	N	383310	500	76 억		1467210	N	N	60	N	00	N
60	20241219	141231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35050	-1750	5	-4.76	5364487400	150058	18.87	35600	36650	34850	47800	25800	36800	35749.35	9.59	0	-11316	44466	40632	36966	33132	29466	42550	35050	77	11000	500	25760	50	1	15304932	5364	16.52	4.87	12	0.98	2122.00	7198.00	92753	20240319	-62.21	32700	20241217	7.19	92753	-62.21	20240319	32700	7.19	20241217	99200	-64.67	20240319	32700	7.19	20241217	2.25	N	383310	500	76 억		1467210	N	N	60	N	00	N
61	20241219	131230	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35200	-1600	5	-4.35	4770913650	133110	16.74	35600	36650	35050	47800	25800	36800	35841.81	9.59	0	-3256	44466	40632	36966	33132	29466	42550	35050	77	11000	500	25760	50	1	15304932	5387	16.59	4.89	12	0.87	2122.00	7198.00	92753	20240319	-62.05	32700	20241217	7.65	92753	-62.05	20240319	32700	7.65	20241217	99200	-64.52	20240319	32700	7.65	20241217	2.25	N	383310	500	76 억		1467210	N	N	60	N	00	N
62	20241219	121233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35450	-1350	5	-3.67	4056897950	112850	14.19	35600	36650	35100	47800	25800	36800	35949.39	9.59	0	1994	44466	40632	36966	33132	29466	42550	35050	77	11000	500	25760	50	1	15304932	5426	16.71	4.92	12	0.74	2122.00	7198.00	92753	20240319	-61.78	32700	20241217	8.41	92753	-61.78	20240319	32700	8.41	20241217	99200	-64.26	20240319	32700	8.41	20241217	2.25	N	383310	500	76 억		1467210	N	N	60	N	00	N
63	20241219	111229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35500	-1300	5	-3.53	3036002650	84142	10.58	35600	36650	35450	47800	25800	36800	36081.80	9.59	0	-3742	44466	40632	36966	33132	29466	42550	35050	77	11000	500	25760	50	1	15304932	5433	16.73	4.93	12	0.55	2122.00	7198.00	92753	20240319	-61.73	32700	20241217	8.56	92753	-61.73	20240319	32700	8.56	20241217	99200	-64.21	20240319	32700	8.56	20241217	2.25	N	383310	500	76 억		1467210	N	N	60	N	00	N
64	20241219	101222	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36400	-400	5	-1.09	2134201300	58964	7.41	35600	36650	35500	47800	25800	36800	36194.88	9.59	0	-460	44466	40632	36966	33132	29466	42550	35050	77	11000	500	25760	50	1	15304932	5571	17.15	5.06	12	0.39	2122.00	7198.00	92753	20240319	-60.76	32700	20241217	11.31	92753	-60.76	20240319	32700	11.31	20241217	99200	-63.31	20240319	32700	11.31	20241217	2.25	N	383310	500	76 억		1467210	N	N	60	N	00	N
65	20241219	091233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36500	-300	5	-0.82	984804100	27416	3.45	35600	36500	35500	47800	25800	36800	35920.43	9.59	0	5484	44466	40632	36966	33132	29466	42550	35050	77	11000	500	25760	50	1	15304932	5586	17.20	5.07	12	0.18	2122.00	7198.00	92753	20240319	-60.65	32700	20241217	11.62	92753	-60.65	20240319	32700	11.62	20241217	99200	-63.21	20240319	32700	11.62	20241217	2.25	N	383310	500	76 억		1467210	N	N	60	N	00	N
66	20241218	161226	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36800	3950	2	12.02	29491925100	791592	660.64	33450	40800	33300	42700	23000	32850	37256.99	9.79	0	-26658	35483	34166	33433	32116	31383	33800	31750	77	9850	500	22990	50	1	15304932	5632	17.34	5.11	12	5.17	2122.00	7198.00	92753	20240319	-60.32	32700	20241217	12.54	92753	-60.32	20240319	32700	12.54	20241217	99200	-62.90	20240319	32700	12.54	20241217	2.21	N	383310	500	76 억		1499014	N	N	60	N	00	N
67	20241218	151230	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36750	3900	2	11.87	28776620500	772079	644.35	33450	40800	33300	42700	23000	32850	37271.74	9.79	0	-31910	35483	34166	33433	32116	31383	33800	31750	77	9850	500	22990	50	1	15304932	5625	17.32	5.11	12	5.04	2122.00	7198.00	92753	20240319	-60.38	32700	20241217	12.39	92753	-60.38	20240319	32700	12.39	20241217	99200	-62.95	20240319	32700	12.39	20241217	2.21	N	383310	500	76 억		1499014	N	N	912	N	00	N
68	20241218	141223	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36750	3900	2	11.87	26666501500	714870	596.61	33450	40800	33300	42700	23000	32850	37302.74	9.79	0	-37461	35483	34166	33433	32116	31383	33800	31750	77	9850	500	22990	50	1	15304932	5625	17.32	5.11	12	4.67	2122.00	7198.00	92753	20240319	-60.38	32700	20241217	12.39	92753	-60.38	20240319	32700	12.39	20241217	99200	-62.95	20240319	32700	12.39	20241217	2.21	N	383310	500	76 억		1499014	N	N	912	N	00	N
69	20241218	131229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35700	2850	2	8.68	6033453300	173531	144.82	33450	35700	33300	42700	23000	32850	34769.01	9.79	0	10038	35483	34166	33433	32116	31383	33800	31750	77	9850	500	22990	50	1	15304932	5464	16.82	4.96	12	1.13	2122.00	7198.00	92753	20240319	-61.51	32700	20241217	9.17	92753	-61.51	20240319	32700	9.17	20241217	99200	-64.01	20240319	32700	9.17	20241217	2.21	N	383310	500	76 억		1499014	N	N	912	N	00	N
70	20241218	121221	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34850	2000	2	6.09	5147525250	148232	123.71	33450	35500	33300	42700	23000	32850	34726.46	9.79	0	3109	35483	34166	33433	32116	31383	33800	31750	77	9850	500	22990	50	1	15304932	5334	16.42	4.84	12	0.97	2122.00	7198.00	92753	20240319	-62.43	32700	20241217	6.57	92753	-62.43	20240319	32700	6.57	20241217	99200	-64.87	20240319	32700	6.57	20241217	2.21	N	383310	500	76 억		1499014	N	N	912	N	00	N
71	20241218	111221	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34450	1600	2	4.87	4650567400	133936	111.78	33450	35500	33300	42700	23000	32850	34722.66	9.79	0	3885	35483	34166	33433	32116	31383	33800	31750	77	9850	500	22990	50	1	15304932	5273	16.23	4.79	12	0.88	2122.00	7198.00	92753	20240319	-62.86	32700	20241217	5.35	92753	-62.86	20240319	32700	5.35	20241217	99200	-65.27	20240319	32700	5.35	20241217	2.21	N	383310	500	76 억		1499014	N	N	912	N	00	N
72	20241218	101228	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34100	1250	2	3.81	4123285100	118575	98.96	33450	35500	33300	42700	23000	32850	34774.05	9.79	0	4834	35483	34166	33433	32116	31383	33800	31750	77	9850	500	22990	50	1	15304932	5219	16.07	4.74	12	0.77	2122.00	7198.00	92753	20240319	-63.24	32700	20241217	4.28	92753	-63.24	20240319	32700	4.28	20241217	99200	-65.62	20240319	32700	4.28	20241217	2.21	N	383310	500	76 억		1499014	N	N	912	N	00	N
73	20241218	091233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35050	2200	2	6.70	1542297950	44706	37.31	33450	35500	33300	42700	23000	32850	34499.60	9.79	0	6682	35483	34166	33433	32116	31383	33800	31750	77	9850	500	22990	50	1	15304932	5364	16.52	4.87	12	0.29	2122.00	7198.00	92753	20240319	-62.21	32700	20241217	7.19	92753	-62.21	20240319	32700	7.19	20241217	99200	-64.67	20240319	32700	7.19	20241217	2.21	N	383310	500	76 억		1499014	N	N	912	N	00	N
74	20241217	161223	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	32850	-1650	5	-4.78	3937567700	118810	185.14	34500	34750	32700	44850	24150	34500	33142.26	9.88	0	-15110	35933	35216	34833	34116	33733	35025	33925	77	10350	500	24150	50	1	15304932	5028	15.48	4.56	12	0.78	2122.00	7198.00	92753	20240319	-64.58	32700	20241217	0.46	92753	-64.58	20240319	32700	0.46	20241217	99200	-66.89	20240319	32700	0.46	20241217	2.21	N	383310	500	76 억		1511564	N	N	912	N	00	N
75	20241217	151228	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	32800	-1700	5	-4.93	3832280150	115604	180.15	34500	34750	32700	44850	24150	34500	33150.05	9.88	0	-15645	35933	35216	34833	34116	33733	35025	33925	77	10350	500	24150	50	1	15304932	5020	15.46	4.56	12	0.76	2122.00	7198.00	92753	20240319	-64.64	32700	20241217	0.31	92753	-64.64	20240319	32700	0.31	20241217	99200	-66.94	20240319	32700	0.31	20241217	2.21	N	383310	500	76 억		1511564	N	N	1160	N	00	N
76	20241217	141219	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	32900	-1600	5	-4.64	3292727400	99178	154.55	34500	34750	32700	44850	24150	34500	33200.17	9.88	0	-18675	35933	35216	34833	34116	33733	35025	33925	77	10350	500	24150	50	1	15304932	5035	15.50	4.57	12	0.65	2122.00	7198.00	92753	20240319	-64.53	32700	20241217	0.61	92753	-64.53	20240319	32700	0.61	20241217	99200	-66.83	20240319	32700	0.61	20241217	2.21	N	383310	500	76 억		1511564	N	N	1160	N	00	N
77	20241217	131214	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	33100	-1400	5	-4.06	3002963400	90401	140.87	34500	34750	32700	44850	24150	34500	33218.24	9.88	0	-19352	35933	35216	34833	34116	33733	35025	33925	77	10350	500	24150	50	1	15304932	5066	15.60	4.60	12	0.59	2122.00	7198.00	92753	20240319	-64.31	32700	20241217	1.22	92753	-64.31	20240319	32700	1.22	20241217	99200	-66.63	20240319	32700	1.22	20241217	2.21	N	383310	500	76 억		1511564	N	N	1160	N	00	N
78	20241217	121141	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	33000	-1500	5	-4.35	2794953800	84102	131.06	34500	34750	32700	44850	24150	34500	33232.89	9.88	0	-20050	35933	35216	34833	34116	33733	35025	33925	77	10350	500	24150	50	1	15304932	5051	15.55	4.58	12	0.55	2122.00	7198.00	92753	20240319	-64.42	32700	20241217	0.92	92753	-64.42	20240319	32700	0.92	20241217	99200	-66.73	20240319	32700	0.92	20241217	2.21	N	383310	500	76 억		1511564	N	N	1160	N	00	N
79	20241217	111203	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	33300	-1200	5	-3.48	2354288000	70837	110.39	34500	34750	32700	44850	24150	34500	33235.27	9.88	0	-18277	35933	35216	34833	34116	33733	35025	33925	77	10350	500	24150	50	1	15304932	5097	15.69	4.63	12	0.46	2122.00	7198.00	92753	20240319	-64.10	32700	20241217	1.83	92753	-64.10	20240319	32700	1.83	20241217	99200	-66.43	20240319	32700	1.83	20241217	2.21	N	383310	500	76 억		1511564	N	N	1160	N	00	N
80	20241217	101209	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	33000	-1500	5	-4.35	1944035700	58447	91.08	34500	34750	32700	44850	24150	34500	33261.49	9.88	0	-17259	35933	35216	34833	34116	33733	35025	33925	77	10350	500	24150	50	1	15304932	5051	15.55	4.58	12	0.38	2122.00	7198.00	92753	20240319	-64.42	32700	20241217	0.92	92753	-64.42	20240319	32700	0.92	20241217	99200	-66.73	20240319	32700	0.92	20241217	2.21	N	383310	500	76 억		1511564	N	N	1160	N	00	N
81	20241217	091226	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33800	-700	5	-2.03	377291100	11066	17.24	34500	34750	33750	44850	24150	34500	34094.59	9.88	0	-4811	35933	35216	34833	34116	33733	35025	33925	77	10350	500	24150	50	1	15304932	5173	15.93	4.70	12	0.07	2122.00	7198.00	92753	20240319	-63.56	33700	20241206	0.30	92753	-63.56	20240319	33700	0.30	20241206	99200	-65.93	20240319	33700	0.30	20241206	2.21	N	383310	500	76 억		1511564	N	N	1160	N	00	N
82	20241216	161215	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34500	-350	5	-1.00	2195789050	63151	130.72	34850	35550	34450	45300	24400	34850	34771.95	9.88	0	-9375	35716	35282	34866	34432	34016	35500	34650	77	10450	500	24390	50	1	15304932	5280	15.74	4.64	12	0.41	2192.00	7434.00	92753	20240319	-62.80	33700	20241206	2.37	92753	-62.80	20240319	33700	2.37	20241206	99200	-65.22	20240319	33700	2.37	20241206	2.20	N	383310	500	76 억		1512212	N	N	1160	N	00	N
83	20241216	151225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34600	-250	5	-0.72	2031886850	58402	120.89	34850	35550	34450	45300	24400	34850	34791.34	9.88	0	-8778	35716	35282	34866	34432	34016	35500	34650	77	10450	500	24390	50	1	15304932	5296	15.78	4.65	12	0.38	2192.00	7434.00	92753	20240319	-62.70	33700	20241206	2.67	92753	-62.70	20240319	33700	2.67	20241206	99200	-65.12	20240319	33700	2.67	20241206	2.20	N	383310	500	76 억		1512212	N	N	1137	N	00	N
84	20241216	141223	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34800	-50	5	-0.14	1729342650	49670	102.81	34850	35550	34450	45300	24400	34850	34816.61	9.88	0	-6586	35716	35282	34866	34432	34016	35500	34650	77	10450	500	24390	50	1	15304932	5326	15.88	4.68	12	0.32	2192.00	7434.00	92753	20240319	-62.48	33700	20241206	3.26	92753	-62.48	20240319	33700	3.26	20241206	99200	-64.92	20240319	33700	3.26	20241206	2.20	N	383310	500	76 억		1512212	N	N	1137	N	00	N
85	20241216	131225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34750	-100	5	-0.29	1576976750	45295	93.76	34850	35550	34450	45300	24400	34850	34815.65	9.88	0	-7140	35716	35282	34866	34432	34016	35500	34650	77	10450	500	24390	50	1	15304932	5318	15.85	4.67	12	0.30	2192.00	7434.00	92753	20240319	-62.53	33700	20241206	3.12	92753	-62.53	20240319	33700	3.12	20241206	99200	-64.97	20240319	33700	3.12	20241206	2.20	N	383310	500	76 억		1512212	N	N	1137	N	00	N
86	20241216	121224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34850	0	3	0.00	1420935700	40811	84.48	34850	35550	34450	45300	24400	34850	34817.43	9.88	0	-7863	35716	35282	34866	34432	34016	35500	34650	77	10450	500	24390	50	1	15304932	5334	15.90	4.69	12	0.27	2192.00	7434.00	92753	20240319	-62.43	33700	20241206	3.41	92753	-62.43	20240319	33700	3.41	20241206	99200	-64.87	20240319	33700	3.41	20241206	2.20	N	383310	500	76 억		1512212	N	N	1137	N	00	N
87	20241216	111223	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34700	-150	5	-0.43	1295700600	37195	76.99	34850	35550	34450	45300	24400	34850	34835.32	9.88	0	-8013	35716	35282	34866	34432	34016	35500	34650	77	10450	500	24390	50	1	15304932	5311	15.83	4.67	12	0.24	2192.00	7434.00	92753	20240319	-62.59	33700	20241206	2.97	92753	-62.59	20240319	33700	2.97	20241206	99200	-65.02	20240319	33700	2.97	20241206	2.20	N	383310	500	76 억		1512212	N	N	1137	N	00	N
88	20241216	101224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34800	-50	5	-0.14	892883700	25561	52.91	34850	35550	34700	45300	24400	34850	34931.65	9.88	0	-6661	35716	35282	34866	34432	34016	35500	34650	77	10450	500	24390	50	1	15304932	5326	15.88	4.68	12	0.17	2192.00	7434.00	92753	20240319	-62.48	33700	20241206	3.26	92753	-62.48	20240319	33700	3.26	20241206	99200	-64.92	20240319	33700	3.26	20241206	2.20	N	383310	500	76 억		1512212	N	N	1137	N	00	N
89	20241216	091225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35200	350	2	1.00	352120800	10044	20.79	34850	35550	34850	45300	24400	34850	35058.87	9.88	0	1661	35716	35282	34866	34432	34016	35500	34650	77	10450	500	24390	50	1	15304932	5387	16.06	4.74	12	0.07	2192.00	7434.00	92753	20240319	-62.05	33700	20241206	4.45	92753	-62.05	20240319	33700	4.45	20241206	99200	-64.52	20240319	33700	4.45	20241206	2.20	N	383310	500	76 억		1512212	N	N	1137	N	00	N
90	20241213	161215	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34850	-100	5	-0.29	1673454050	47903	31.14	34800	35300	34450	45400	24500	34950	34934.17	10.00	0	4984	36383	35666	34683	33966	32983	35175	33475	77	10450	500	24460	50	1	15304932	5334	15.90	4.69	12	0.31	2192.00	7434.00	92753	20240319	-62.43	33700	20241206	3.41	92753	-62.43	20240319	33700	3.41	20241206	99200	-64.87	20240319	33700	3.41	20241206	2.14	N	383310	500	76 억		1529840	N	N	1137	N	00	N
91	20241213	151221	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34900	-50	5	-0.14	1561396850	44689	29.05	34800	35300	34450	45400	24500	34950	34939.14	10.00	0	5792	36383	35666	34683	33966	32983	35175	33475	77	10450	500	24460	50	1	15304932	5341	15.92	4.69	12	0.29	2192.00	7434.00	92753	20240319	-62.37	33700	20241206	3.56	92753	-62.37	20240319	33700	3.56	20241206	99200	-64.82	20240319	33700	3.56	20241206	2.14	N	383310	500	76 억		1529840	N	N	4587	N	00	N
92	20241213	141220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35000	50	2	0.14	1379214450	39474	25.66	34800	35300	34450	45400	24500	34950	34939.78	10.00	0	8291	36383	35666	34683	33966	32983	35175	33475	77	10450	500	24460	50	1	15304932	5357	15.97	4.71	12	0.26	2192.00	7434.00	92753	20240319	-62.27	33700	20241206	3.86	92753	-62.27	20240319	33700	3.86	20241206	99200	-64.72	20240319	33700	3.86	20241206	2.14	N	383310	500	76 억		1529840	N	N	4587	N	00	N
93	20241213	131222	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35150	200	2	0.57	1218747100	34906	22.69	34800	35300	34450	45400	24500	34950	34914.95	10.00	0	8487	36383	35666	34683	33966	32983	35175	33475	77	10450	500	24460	50	1	15304932	5380	16.04	4.73	12	0.23	2192.00	7434.00	92753	20240319	-62.10	33700	20241206	4.30	92753	-62.10	20240319	33700	4.30	20241206	99200	-64.57	20240319	33700	4.30	20241206	2.14	N	383310	500	76 억		1529840	N	N	4587	N	00	N
94	20241213	121221	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35100	150	2	0.43	1097591500	31460	20.45	34800	35300	34450	45400	24500	34950	34888.15	10.00	0	7974	36383	35666	34683	33966	32983	35175	33475	77	10450	500	24460	50	1	15304932	5372	16.01	4.72	12	0.21	2192.00	7434.00	92753	20240319	-62.16	33700	20241206	4.15	92753	-62.16	20240319	33700	4.15	20241206	99200	-64.62	20240319	33700	4.15	20241206	2.14	N	383310	500	76 억		1529840	N	N	4587	N	00	N
95	20241213	111219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34950	0	3	0.00	801120750	23022	14.97	34800	35150	34450	45400	24500	34950	34796.95	10.00	0	2442	36383	35666	34683	33966	32983	35175	33475	77	10450	500	24460	50	1	15304932	5349	15.94	4.70	12	0.15	2192.00	7434.00	92753	20240319	-62.32	33700	20241206	3.71	92753	-62.32	20240319	33700	3.71	20241206	99200	-64.77	20240319	33700	3.71	20241206	2.14	N	383310	500	76 억		1529840	N	N	4587	N	00	N
96	20241213	101211	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34850	-100	5	-0.29	580935200	16728	10.88	34800	35000	34450	45400	24500	34950	34726.10	10.00	0	124	36383	35666	34683	33966	32983	35175	33475	77	10450	500	24460	50	1	15304932	5334	15.90	4.69	12	0.11	2192.00	7434.00	92753	20240319	-62.43	33700	20241206	3.41	92753	-62.43	20240319	33700	3.41	20241206	99200	-64.87	20240319	33700	3.41	20241206	2.14	N	383310	500	76 억		1529840	N	N	4587	N	00	N
97	20241213	091213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34550	-400	5	-1.14	248292050	7155	4.65	34800	35000	34450	45400	24500	34950	34696.04	10.00	0	440	36383	35666	34683	33966	32983	35175	33475	77	10450	500	24460	50	1	15304932	5288	15.76	4.65	12	0.05	2192.00	7434.00	92753	20240319	-62.75	33700	20241206	2.52	92753	-62.75	20240319	33700	2.52	20241206	99200	-65.17	20240319	33700	2.52	20241206	2.14	N	383310	500	76 억		1529840	N	N	4587	N	00	N
98	20241212	161219	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	34950	100	2	0.29	5283439100	152953	224.00	35150	35400	33700	45300	24400	34850	34538.88	10.12	0	-18857	36150	35500	34750	34100	33350	35825	34425	77	10450	500	24390	50	1	15304932	5349	15.94	4.70	12	1.00	2192.00	7434.00	92753	20240319	-62.32	33700	20241212	3.71	92753	-62.32	20240319	33700	3.71	20241212	99200	-64.77	20240319	33700	3.71	20241212	2.15	N	383310	500	76 억		1548104	N	N	4565	N	00	N
99	20241212	151212	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	34900	50	2	0.14	3666038000	106652	156.19	35150	35400	33700	45300	24400	34850	34373.83	10.12	0	-17967	36150	35500	34750	34100	33350	35825	34425	77	10450	500	24390	50	1	15304932	5341	15.92	4.69	12	0.70	2192.00	7434.00	92753	20240319	-62.37	33700	20241212	3.56	92753	-62.37	20240319	33700	3.56	20241212	99200	-64.82	20240319	33700	3.56	20241212	2.15	N	383310	500	76 억		1548104	N	N	112	N	00	N
100	20241212	141210	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	33900	-950	5	-2.73	2777570850	80905	118.49	35150	35400	33700	45300	24400	34850	34331.26	10.12	0	-28941	36150	35500	34750	34100	33350	35825	34425	77	10450	500	24390	50	1	15304932	5188	15.47	4.56	12	0.53	2192.00	7434.00	92753	20240319	-63.45	33700	20241212	0.59	92753	-63.45	20240319	33700	0.59	20241212	99200	-65.83	20240319	33700	0.59	20241212	2.15	N	383310	500	76 억		1548104	N	N	112	N	00	N
101	20241212	131158	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33850	-1000	5	-2.87	2252422250	65380	95.75	35150	35400	33750	45300	24400	34850	34451.24	10.12	0	-25552	36150	35500	34750	34100	33350	35825	34425	77	10450	500	24390	50	1	15304932	5181	15.44	4.55	12	0.43	2192.00	7434.00	92753	20240319	-63.51	33700	20241206	0.45	92753	-63.51	20240319	33700	0.45	20241206	99200	-65.88	20240319	33700	0.45	20241206	2.15	N	383310	500	76 억		1548104	N	N	112	N	00	N
102	20241212	121152	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34200	-650	5	-1.87	1783664950	51540	75.48	35150	35400	33900	45300	24400	34850	34607.39	10.12	0	-18834	36150	35500	34750	34100	33350	35825	34425	77	10450	500	24390	50	1	15304932	5234	15.60	4.60	12	0.34	2192.00	7434.00	92753	20240319	-63.13	33700	20241206	1.48	92753	-63.13	20240319	33700	1.48	20241206	99200	-65.52	20240319	33700	1.48	20241206	2.15	N	383310	500	76 억		1548104	N	N	112	N	00	N
103	20241212	111203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34450	-400	5	-1.15	1316749200	37923	55.54	35150	35400	34350	45300	24400	34850	34721.65	10.12	0	-13341	36150	35500	34750	34100	33350	35825	34425	77	10450	500	24390	50	1	15304932	5273	15.72	4.63	12	0.25	2192.00	7434.00	92753	20240319	-62.86	33700	20241206	2.23	92753	-62.86	20240319	33700	2.23	20241206	99200	-65.27	20240319	33700	2.23	20241206	2.15	N	383310	500	76 억		1548104	N	N	112	N	00	N
104	20241212	101200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34400	-450	5	-1.29	1094607250	31484	46.11	35150	35400	34350	45300	24400	34850	34767.10	10.12	0	-13235	36150	35500	34750	34100	33350	35825	34425	77	10450	500	24390	50	1	15304932	5265	15.69	4.63	12	0.21	2192.00	7434.00	92753	20240319	-62.91	33700	20241206	2.08	92753	-62.91	20240319	33700	2.08	20241206	99200	-65.32	20240319	33700	2.08	20241206	2.15	N	383310	500	76 억		1548104	N	N	112	N	00	N
105	20241212	091211	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34800	-50	5	-0.14	415134600	11874	17.39	35150	35400	34650	45300	24400	34850	34961.65	10.12	0	-5827	36150	35500	34750	34100	33350	35825	34425	77	10450	500	24390	50	1	15304932	5326	15.88	4.68	12	0.08	2192.00	7434.00	92753	20240319	-62.48	33700	20241206	3.26	92753	-62.48	20240319	33700	3.26	20241206	99200	-64.92	20240319	33700	3.26	20241206	2.15	N	383310	500	76 억		1548104	N	N	112	N	00	N
106	20241211	161205	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34850	400	2	1.16	2358805950	67832	110.13	34000	35400	34000	44750	24150	34450	34773.94	10.11	0	-7829	35950	35200	34700	33950	33450	34950	33700	77	10300	500	24110	50	1	15304932	5334	15.90	4.69	12	0.44	2192.00	7434.00	92753	20240319	-62.43	33700	20241206	3.41	92753	-62.43	20240319	33700	3.41	20241206	99200	-64.87	20240319	33700	3.41	20241206	2.20	N	383310	500	76 억		1547453	N	N	112	N	00	N
107	20241211	151123	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34800	350	2	1.02	2226679400	64047	103.99	34000	35400	34000	44750	24150	34450	34766.33	10.11	0	-6998	35950	35200	34700	33950	33450	34950	33700	77	10300	500	24110	50	1	15304932	5326	15.88	4.68	12	0.42	2192.00	7434.00	92753	20240319	-62.48	33700	20241206	3.26	92753	-62.48	20240319	33700	3.26	20241206	99200	-64.92	20240319	33700	3.26	20241206	2.20	N	383310	500	76 억		1547453	N	N	44	N	00	N
108	20241211	141213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34650	200	2	0.58	1758900050	50540	82.06	34000	35400	34000	44750	24150	34450	34802.14	10.11	0	-9288	35950	35200	34700	33950	33450	34950	33700	77	10300	500	24110	50	1	15304932	5303	15.81	4.66	12	0.33	2192.00	7434.00	92753	20240319	-62.64	33700	20241206	2.82	92753	-62.64	20240319	33700	2.82	20241206	99200	-65.07	20240319	33700	2.82	20241206	2.20	N	383310	500	76 억		1547453	N	N	44	N	00	N
109	20241211	131215	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34550	100	2	0.29	1640278950	47113	76.49	34000	35400	34000	44750	24150	34450	34815.85	10.11	0	-7815	35950	35200	34700	33950	33450	34950	33700	77	10300	500	24110	50	1	15304932	5288	15.76	4.65	12	0.31	2192.00	7434.00	92753	20240319	-62.75	33700	20241206	2.52	92753	-62.75	20240319	33700	2.52	20241206	99200	-65.17	20240319	33700	2.52	20241206	2.20	N	383310	500	76 억		1547453	N	N	44	N	00	N
110	20241211	121216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34750	300	2	0.87	1276857000	36631	59.47	34000	35400	34000	44750	24150	34450	34857.28	10.11	0	-6103	35950	35200	34700	33950	33450	34950	33700	77	10300	500	24110	50	1	15304932	5318	15.85	4.67	12	0.24	2192.00	7434.00	92753	20240319	-62.53	33700	20241206	3.12	92753	-62.53	20240319	33700	3.12	20241206	99200	-64.97	20240319	33700	3.12	20241206	2.20	N	383310	500	76 억		1547453	N	N	44	N	00	N
111	20241211	111211	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34800	350	2	1.02	1098651450	31503	51.15	34000	35400	34000	44750	24150	34450	34874.50	10.11	0	-5229	35950	35200	34700	33950	33450	34950	33700	77	10300	500	24110	50	1	15304932	5326	15.88	4.68	12	0.21	2192.00	7434.00	92753	20240319	-62.48	33700	20241206	3.26	92753	-62.48	20240319	33700	3.26	20241206	99200	-64.92	20240319	33700	3.26	20241206	2.20	N	383310	500	76 억		1547453	N	N	44	N	00	N
112	20241211	101212	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34700	250	2	0.73	819793900	23529	38.20	34000	35400	34000	44750	24150	34450	34841.85	10.11	0	-3767	35950	35200	34700	33950	33450	34950	33700	77	10300	500	24110	50	1	15304932	5311	15.83	4.67	12	0.15	2192.00	7434.00	92753	20240319	-62.59	33700	20241206	2.97	92753	-62.59	20240319	33700	2.97	20241206	99200	-65.02	20240319	33700	2.97	20241206	2.20	N	383310	500	76 억		1547453	N	N	44	N	00	N
113	20241211	091218	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34700	250	2	0.73	191720550	5563	9.03	34000	34700	34000	44750	24150	34450	34463.52	10.11	0	374	35950	35200	34700	33950	33450	34950	33700	77	10300	500	24110	50	1	15304932	5311	15.83	4.67	12	0.04	2192.00	7434.00	92753	20240319	-62.59	33700	20241206	2.97	92753	-62.59	20240319	33700	2.97	20241206	99200	-65.02	20240319	33700	2.97	20241206	2.20	N	383310	500	76 억		1547453	N	N	44	N	00	N
114	20241210	161201	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34450	300	2	0.88	2122677100	60815	69.41	35000	35450	34200	44350	23950	34150	34905.38	10.09	0	5407	36916	35532	34816	33432	32716	35175	33075	77	10200	500	23900	50	1	15304932	5273	15.72	4.63	12	0.40	2192.00	7434.00	92753	20240319	-62.86	33700	20241206	2.23	92753	-62.86	20240319	33700	2.23	20241206	99200	-65.27	20240319	33700	2.23	20241206	2.23	N	383310	500	76 억		1543518	N	N	44	N	00	N
115	20241210	151203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34600	450	2	1.32	1979283600	56657	64.66	35000	35450	34200	44350	23950	34150	34934.49	10.09	0	4906	36916	35532	34816	33432	32716	35175	33075	77	10200	500	23900	50	1	15304932	5296	15.78	4.65	12	0.37	2192.00	7434.00	92753	20240319	-62.70	33700	20241206	2.67	92753	-62.70	20240319	33700	2.67	20241206	99200	-65.12	20240319	33700	2.67	20241206	2.23	N	383310	500	76 억		1543518	N	N	47	N	00	N
116	20241210	141203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35150	1000	2	2.93	1482365150	42370	48.36	35000	35450	34200	44350	23950	34150	34986.20	10.09	0	4030	36916	35532	34816	33432	32716	35175	33075	77	10200	500	23900	50	1	15304932	5380	16.04	4.73	12	0.28	2192.00	7434.00	92753	20240319	-62.10	33700	20241206	4.30	92753	-62.10	20240319	33700	4.30	20241206	99200	-64.57	20240319	33700	4.30	20241206	2.23	N	383310	500	76 억		1543518	N	N	47	N	00	N
117	20241210	131206	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35150	1000	2	2.93	1094233450	31305	35.73	35000	35450	34200	44350	23950	34150	34953.95	10.09	0	3034	36916	35532	34816	33432	32716	35175	33075	77	10200	500	23900	50	1	15304932	5380	16.04	4.73	12	0.20	2192.00	7434.00	92753	20240319	-62.10	33700	20241206	4.30	92753	-62.10	20240319	33700	4.30	20241206	99200	-64.57	20240319	33700	4.30	20241206	2.23	N	383310	500	76 억		1543518	N	N	47	N	00	N
118	20241210	121203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35100	950	2	2.78	950951600	27210	31.06	35000	35450	34200	44350	23950	34150	34948.61	10.09	0	1519	36916	35532	34816	33432	32716	35175	33075	77	10200	500	23900	50	1	15304932	5372	16.01	4.72	12	0.18	2192.00	7434.00	92753	20240319	-62.16	33700	20241206	4.15	92753	-62.16	20240319	33700	4.15	20241206	99200	-64.62	20240319	33700	4.15	20241206	2.23	N	383310	500	76 억		1543518	N	N	47	N	00	N
119	20241210	111202	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34950	800	2	2.34	757612800	21704	24.77	35000	35450	34200	44350	23950	34150	34906.60	10.09	0	-225	36916	35532	34816	33432	32716	35175	33075	77	10200	500	23900	50	1	15304932	5349	15.94	4.70	12	0.14	2192.00	7434.00	92753	20240319	-62.32	33700	20241206	3.71	92753	-62.32	20240319	33700	3.71	20241206	99200	-64.77	20240319	33700	3.71	20241206	2.23	N	383310	500	76 억		1543518	N	N	47	N	00	N
120	20241210	101204	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35150	1000	2	2.93	546387350	15656	17.87	35000	35450	34200	44350	23950	34150	34899.55	10.09	0	1822	36916	35532	34816	33432	32716	35175	33075	77	10200	500	23900	50	1	15304932	5380	16.04	4.73	12	0.10	2192.00	7434.00	92753	20240319	-62.10	33700	20241206	4.30	92753	-62.10	20240319	33700	4.30	20241206	99200	-64.57	20240319	33700	4.30	20241206	2.23	N	383310	500	76 억		1543518	N	N	47	N	00	N
121	20241210	091211	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35000	850	2	2.49	192705650	5506	6.28	35000	35450	34200	44350	23950	34150	34999.21	10.09	0	1517	36916	35532	34816	33432	32716	35175	33075	77	10200	500	23900	50	1	15304932	5357	15.97	4.71	12	0.04	2192.00	7434.00	92753	20240319	-62.27	33700	20241206	3.86	92753	-62.27	20240319	33700	3.86	20241206	99200	-64.72	20240319	33700	3.86	20241206	2.23	N	383310	500	76 억		1543518	N	N	47	N	00	N
122	20241209	161200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34150	-2050	5	-5.66	3032381800	86731	75.98	35800	36200	34100	47050	25350	36200	34964.50	10.13	0	2608	38200	37200	35450	34450	32700	37700	34950	77	10850	500	25340	50	1	15304932	5227	15.58	4.59	12	0.57	2192.00	7434.00	92753	20240319	-63.18	33700	20241206	1.34	92753	-63.18	20240319	33700	1.34	20241206	99200	-65.57	20240319	33700	1.34	20241206	2.26	N	383310	500	76 억		1549915	N	N	47	N	00	N
123	20241209	151202	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34250	-1950	5	-5.39	2903352300	82955	72.67	35800	36200	34100	47050	25350	36200	34999.04	10.13	0	1604	38200	37200	35450	34450	32700	37700	34950	77	10850	500	25340	50	1	15304932	5242	15.62	4.61	12	0.54	2192.00	7434.00	92753	20240319	-63.07	33700	20241206	1.63	92753	-63.07	20240319	33700	1.63	20241206	99200	-65.47	20240319	33700	1.63	20241206	2.26	N	383310	500	76 억		1549915	N	N	2969	N	00	N
124	20241209	141200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34400	-1800	5	-4.97	2375710500	67571	59.20	35800	36200	34300	47050	25350	36200	35158.64	10.13	0	-2740	38200	37200	35450	34450	32700	37700	34950	77	10850	500	25340	50	1	15304932	5265	15.69	4.63	12	0.44	2192.00	7434.00	92753	20240319	-62.91	33700	20241206	2.08	92753	-62.91	20240319	33700	2.08	20241206	99200	-65.32	20240319	33700	2.08	20241206	2.26	N	383310	500	76 억		1549915	N	N	2969	N	00	N
125	20241209	131205	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34850	-1350	5	-3.73	1874610800	53158	46.57	35800	36200	34600	47050	25350	36200	35264.78	10.13	0	-1104	38200	37200	35450	34450	32700	37700	34950	77	10850	500	25340	50	1	15304932	5334	15.90	4.69	12	0.35	2192.00	7434.00	92753	20240319	-62.43	33700	20241206	3.41	92753	-62.43	20240319	33700	3.41	20241206	99200	-64.87	20240319	33700	3.41	20241206	2.26	N	383310	500	76 억		1549915	N	N	2969	N	00	N
126	20241209	121200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35350	-850	5	-2.35	1567663350	44366	38.87	35800	36200	34600	47050	25350	36200	35334.67	10.13	0	-1547	38200	37200	35450	34450	32700	37700	34950	77	10850	500	25340	50	1	15304932	5410	16.13	4.76	12	0.29	2192.00	7434.00	92753	20240319	-61.89	33700	20241206	4.90	92753	-61.89	20240319	33700	4.90	20241206	99200	-64.36	20240319	33700	4.90	20241206	2.26	N	383310	500	76 억		1549915	N	N	2969	N	00	N
127	20241209	111201	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35250	-950	5	-2.62	1302194600	36842	32.28	35800	36200	34600	47050	25350	36200	35345.24	10.13	0	554	38200	37200	35450	34450	32700	37700	34950	77	10850	500	25340	50	1	15304932	5395	16.08	4.74	12	0.24	2192.00	7434.00	92753	20240319	-62.00	33700	20241206	4.60	92753	-62.00	20240319	33700	4.60	20241206	99200	-64.47	20240319	33700	4.60	20241206	2.26	N	383310	500	76 억		1549915	N	N	2969	N	00	N
128	20241209	101158	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35200	-1000	5	-2.76	908426900	25814	22.61	35800	35850	34600	47050	25350	36200	35191.01	10.13	0	4797	38200	37200	35450	34450	32700	37700	34950	77	10850	500	25340	50	1	15304932	5387	16.06	4.74	12	0.17	2192.00	7434.00	92753	20240319	-62.05	33700	20241206	4.45	92753	-62.05	20240319	33700	4.45	20241206	99200	-64.52	20240319	33700	4.45	20241206	2.26	N	383310	500	76 억		1549915	N	N	2969	N	00	N
129	20241209	091151	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35150	-1050	5	-2.90	318248150	9042	7.92	35800	35800	34800	47050	25350	36200	35195.99	10.13	0	1704	38200	37200	35450	34450	32700	37700	34950	77	10850	500	25340	50	1	15304932	5380	16.04	4.73	12	0.06	2192.00	7434.00	92753	20240319	-62.10	33700	20241206	4.30	92753	-62.10	20240319	33700	4.30	20241206	99200	-64.57	20240319	33700	4.30	20241206	2.26	N	383310	500	76 억		1549915	N	N	2969	N	00	N
130	20241206	161150	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	36200	1900	2	5.54	3948551950	112827	153.13	34500	36450	33700	44550	24050	34300	34996.21	10.16	0	8638	36300	35300	34800	33800	33300	35050	33550	77	10250	500	24010	50	1	15304932	5540	16.51	4.87	12	0.74	2192.00	7434.00	92753	20240319	-60.97	33700	20241206	7.42	92753	-60.97	20240319	33700	7.42	20241206	99200	-63.51	20240319	33700	7.42	20241206	2.26	N	383310	500	76 억		1555491	N	N	2969	N	00	N
131	20241206	151155	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	35800	1500	2	4.37	3706515350	106121	144.03	34500	36450	33700	44550	24050	34300	34927.26	10.16	0	8801	36300	35300	34800	33800	33300	35050	33550	77	10250	500	24010	50	1	15304932	5479	16.33	4.82	12	0.69	2192.00	7434.00	92753	20240319	-61.40	33700	20241206	6.23	92753	-61.40	20240319	33700	6.23	20241206	99200	-63.91	20240319	33700	6.23	20241206	2.26	N	383310	500	76 억		1555491	N	N	67	N	00	N
132	20241206	141152	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	35100	800	2	2.33	2511499900	72853	98.88	34500	35100	33700	44550	24050	34300	34473.53	10.16	0	12939	36300	35300	34800	33800	33300	35050	33550	77	10250	500	24010	50	1	15304932	5372	16.01	4.72	12	0.48	2192.00	7434.00	92753	20240319	-62.16	33700	20241206	4.15	92753	-62.16	20240319	33700	4.15	20241206	99200	-64.62	20240319	33700	4.15	20241206	2.26	N	383310	500	76 억		1555491	N	N	67	N	00	N
133	20241206	131153	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	34800	500	2	1.46	2284289850	66344	90.04	34500	35100	33700	44550	24050	34300	34430.99	10.16	0	14690	36300	35300	34800	33800	33300	35050	33550	77	10250	500	24010	50	1	15304932	5326	15.88	4.68	12	0.43	2192.00	7434.00	92753	20240319	-62.48	33700	20241206	3.26	92753	-62.48	20240319	33700	3.26	20241206	99200	-64.92	20240319	33700	3.26	20241206	2.26	N	383310	500	76 억		1555491	N	N	67	N	00	N
134	20241206	121144	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	34800	500	2	1.46	2001556850	58220	79.02	34500	35100	33700	44550	24050	34300	34379.20	10.16	0	15965	36300	35300	34800	33800	33300	35050	33550	77	10250	500	24010	50	1	15304932	5326	15.88	4.68	12	0.38	2192.00	7434.00	92753	20240319	-62.48	33700	20241206	3.26	92753	-62.48	20240319	33700	3.26	20241206	99200	-64.92	20240319	33700	3.26	20241206	2.26	N	383310	500	76 억		1555491	N	N	67	N	00	N
135	20241206	111142	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	34000	-300	5	-0.87	1626190200	47347	64.26	34500	35100	33700	44550	24050	34300	34346.21	10.16	0	11348	36300	35300	34800	33800	33300	35050	33550	77	10250	500	24010	50	1	15304932	5204	15.51	4.57	12	0.31	2192.00	7434.00	92753	20240319	-63.34	33700	20241206	0.89	92753	-63.34	20240319	33700	0.89	20241206	99200	-65.73	20240319	33700	0.89	20241206	2.26	N	383310	500	76 억		1555491	N	N	67	N	00	N
136	20241206	101142	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	34400	100	2	0.29	862660750	25016	33.95	34500	35100	34050	44550	24050	34300	34484.36	10.16	0	5881	36300	35300	34800	33800	33300	35050	33550	77	10250	500	24010	50	1	15304932	5265	15.69	4.63	12	0.16	2192.00	7434.00	92753	20240319	-62.91	33941	20240910	1.35	92753	-62.91	20240319	33941	1.35	20240910	99200	-65.32	20240319	34050	1.03	20241206	2.26	N	383310	500	76 억		1555491	N	N	67	N	00	N
137	20241206	091153	55	40.00	KSQ150		화학	N	N	N	Y	40	N	34600	300	2	0.87	213583550	6166	8.37	34500	35100	34350	44550	24050	34300	34638.92	10.16	0	1213	36300	35300	34800	33800	33300	35050	33550	77	10250	500	24010	50	1	15304932	5296	15.78	4.65	12	0.04	2192.00	7434.00	92753	20240319	-62.70	33941	20240910	1.94	92753	-62.70	20240319	33941	1.94	20240910	99200	-65.12	20240319	34300	0.87	20241205	2.26	N	383310	500	76 억		1555491	N	N	67	N	00	N
138	20241205	161127	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	34300	-900	5	-2.56	2528069350	72163	68.93	35400	35800	34300	45750	24650	35200	35032.99	10.15	0	-1014	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5250	15.65	4.61	12	0.47	2192.00	7434.00	92753	20240319	-63.02	33941	20240910	1.06	92753	-63.02	20240319	33941	1.06	20240910	99200	-65.42	20240319	34300	0.00	20241205	2.30	N	383310	500	76 억		1553400	N	N	67	N	00	N
139	20241205	151136	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	34500	-700	5	-1.99	2385362900	68009	64.96	35400	35800	34300	45750	24650	35200	35074.22	10.15	0	-1800	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5280	15.74	4.64	12	0.44	2192.00	7434.00	92753	20240319	-62.80	33941	20240910	1.65	92753	-62.80	20240319	33941	1.65	20240910	99200	-65.22	20240319	34300	0.58	20241205	2.30	N	383310	500	76 억		1553400	N	N	140	N	00	N
140	20241205	141120	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	34950	-250	5	-0.71	1849483500	52526	50.17	35400	35800	34800	45750	24650	35200	35210.82	10.15	0	-2615	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5349	15.94	4.70	12	0.34	2192.00	7434.00	92753	20240319	-62.32	33941	20240910	2.97	92753	-62.32	20240319	33941	2.97	20240910	99200	-64.77	20240319	34800	0.43	20241205	2.30	N	383310	500	76 억		1553400	N	N	140	N	00	N
141	20241205	131131	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	34950	-250	5	-0.71	1641941150	46578	44.49	35400	35800	34850	45750	24650	35200	35251.43	10.15	0	-2375	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5349	15.94	4.70	12	0.30	2192.00	7434.00	92753	20240319	-62.32	33941	20240910	2.97	92753	-62.32	20240319	33941	2.97	20240910	99200	-64.77	20240319	34850	0.29	20241205	2.30	N	383310	500	76 억		1553400	N	N	140	N	00	N
142	20241205	121130	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	35500	300	2	0.85	1293873400	36674	35.03	35400	35800	34850	45750	24650	35200	35280.40	10.15	0	1402	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5433	16.20	4.78	12	0.24	2192.00	7434.00	92753	20240319	-61.73	33941	20240910	4.59	92753	-61.73	20240319	33941	4.59	20240910	99200	-64.21	20240319	34850	1.87	20241205	2.30	N	383310	500	76 억		1553400	N	N	140	N	00	N
143	20241205	111129	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	35550	350	2	0.99	1134614050	32194	30.75	35400	35800	34850	45750	24650	35200	35243.03	10.15	0	154	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5441	16.22	4.78	12	0.21	2192.00	7434.00	92753	20240319	-61.67	33941	20240910	4.74	92753	-61.67	20240319	33941	4.74	20240910	99200	-64.16	20240319	34850	2.01	20241205	2.30	N	383310	500	76 억		1553400	N	N	140	N	00	N
144	20241205	101128	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	35400	200	2	0.57	861794500	24477	23.38	35400	35800	34850	45750	24650	35200	35208.34	10.15	0	-3614	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5418	16.15	4.76	12	0.16	2192.00	7434.00	92753	20240319	-61.83	33941	20240910	4.30	92753	-61.83	20240319	33941	4.30	20240910	99200	-64.31	20240319	34850	1.58	20241205	2.30	N	383310	500	76 억		1553400	N	N	140	N	00	N
145	20241205	091135	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35150	-50	5	-0.14	287999100	8139	7.77	35400	35800	35100	45750	24650	35200	35385.07	10.15	0	-1964	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5380	16.04	4.73	12	0.05	2192.00	7434.00	92753	20240319	-62.10	33941	20240910	3.56	92753	-62.10	20240319	33941	3.56	20240910	99200	-64.57	20240319	35000	0.43	20241115	2.30	N	383310	500	76 억		1553400	N	N	140	N	00	N
146	20241204	161109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35200	-1450	5	-3.96	3667493350	103277	117.16	35300	36400	35200	47600	25700	36650	35510.83	10.04	0	10939	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5387	16.06	4.74	12	0.67	2192.00	7434.00	92753	20240319	-62.05	33941	20240910	3.71	92753	-62.05	20240319	33941	3.71	20240910	99200	-64.52	20240319	35000	0.57	20241115	2.30	N	383310	500	76 억		1536263	N	N	140	N	00	N
147	20241204	151111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35450	-1200	5	-3.27	3349333250	94250	106.92	35300	36400	35200	47600	25700	36650	35536.26	10.04	0	8572	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5426	16.17	4.77	12	0.62	2192.00	7434.00	92753	20240319	-61.78	33941	20240910	4.45	92753	-61.78	20240319	33941	4.45	20240910	99200	-64.26	20240319	35000	1.29	20241115	2.30	N	383310	500	76 억		1536263	N	N	2266	N	00	N
148	20241204	141112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35250	-1400	5	-3.82	2852536600	80200	90.98	35300	36400	35200	47600	25700	36650	35567.29	10.04	0	8626	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5395	16.08	4.74	12	0.52	2192.00	7434.00	92753	20240319	-62.00	33941	20240910	3.86	92753	-62.00	20240319	33941	3.86	20240910	99200	-64.47	20240319	35000	0.71	20241115	2.30	N	383310	500	76 억		1536263	N	N	2266	N	00	N
149	20241204	131106	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35650	-1000	5	-2.73	2467726850	69356	78.68	35300	36400	35200	47600	25700	36650	35580.01	10.04	0	12321	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5456	16.26	4.80	12	0.45	2192.00	7434.00	92753	20240319	-61.56	33941	20240910	5.04	92753	-61.56	20240319	33941	5.04	20240910	99200	-64.06	20240319	35000	1.86	20241115	2.30	N	383310	500	76 억		1536263	N	N	2266	N	00	N
150	20241204	121101	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35450	-1200	5	-3.27	2324497100	65328	74.11	35300	36400	35200	47600	25700	36650	35581.34	10.04	0	11571	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5426	16.17	4.77	12	0.43	2192.00	7434.00	92753	20240319	-61.78	33941	20240910	4.45	92753	-61.78	20240319	33941	4.45	20240910	99200	-64.26	20240319	35000	1.29	20241115	2.30	N	383310	500	76 억		1536263	N	N	2266	N	00	N
151	20241204	111049	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35300	-1350	5	-3.68	2106577450	59167	67.12	35300	36400	35200	47600	25700	36650	35603.27	10.04	0	11442	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5403	16.10	4.75	12	0.39	2192.00	7434.00	92753	20240319	-61.94	33941	20240910	4.00	92753	-61.94	20240319	33941	4.00	20240910	99200	-64.42	20240319	35000	0.86	20241115	2.30	N	383310	500	76 억		1536263	N	N	2266	N	00	N
152	20241204	101051	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35550	-1100	5	-3.00	1657000300	46448	52.69	35300	36400	35200	47600	25700	36650	35673.53	10.04	0	13185	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5441	16.22	4.78	12	0.30	2192.00	7434.00	92753	20240319	-61.67	33941	20240910	4.74	92753	-61.67	20240319	33941	4.74	20240910	99200	-64.16	20240319	35000	1.57	20241115	2.30	N	383310	500	76 억		1536263	N	N	2266	N	00	N
153	20241204	091113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36300	-350	5	-0.95	581344200	16283	18.47	35300	36400	35300	47600	25700	36650	35700.37	10.04	0	6245	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5556	16.56	4.88	12	0.11	2192.00	7434.00	92753	20240319	-60.86	33941	20240910	6.95	92753	-60.86	20240319	33941	6.95	20240910	99200	-63.41	20240319	35000	3.71	20241115	2.30	N	383310	500	76 억		1536263	N	N	2266	N	00	N
154	20241203	161158	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36650	-200	5	-0.54	3216870550	87142	90.27	36850	37400	36450	47900	25800	36850	36916.10	9.86	0	7236	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5609	16.72	4.93	12	0.57	2192.00	7434.00	92753	20240319	-60.49	33941	20240910	7.98	92753	-60.49	20240319	33941	7.98	20240910	99200	-63.05	20240319	35000	4.71	20241115	2.31	N	383310	500	76 억		1508838	N	N	2266	N	00	N
155	20241203	151243	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36850	0	3	0.00	2978671100	80652	83.55	36850	37400	36450	47900	25800	36850	36932.39	9.86	0	8793	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5640	16.81	4.96	12	0.53	2192.00	7434.00	92753	20240319	-60.27	33941	20240910	8.57	92753	-60.27	20240319	33941	8.57	20240910	99200	-62.85	20240319	35000	5.29	20241115	2.31	N	383310	500	76 억		1508838	N	N	7	N	00	N
156	20241203	141219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36900	50	2	0.14	2237127300	60606	62.78	36850	37400	36450	47900	25800	36850	36912.64	9.86	0	10511	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5648	16.83	4.96	12	0.40	2192.00	7434.00	92753	20240319	-60.22	33941	20240910	8.72	92753	-60.22	20240319	33941	8.72	20240910	99200	-62.80	20240319	35000	5.43	20241115	2.31	N	383310	500	76 억		1508838	N	N	7	N	00	N
157	20241203	131218	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37000	150	2	0.41	1991468350	53950	55.89	36850	37400	36450	47900	25800	36850	36913.22	9.86	0	9727	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5663	16.88	4.98	12	0.35	2192.00	7434.00	92753	20240319	-60.11	33941	20240910	9.01	92753	-60.11	20240319	33941	9.01	20240910	99200	-62.70	20240319	35000	5.71	20241115	2.31	N	383310	500	76 억		1508838	N	N	7	N	00	N
158	20241203	121238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37050	200	2	0.54	1767903550	47918	49.64	36850	37400	36450	47900	25800	36850	36894.35	9.86	0	10254	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5670	16.90	4.98	12	0.31	2192.00	7434.00	92753	20240319	-60.06	33941	20240910	9.16	92753	-60.06	20240319	33941	9.16	20240910	99200	-62.65	20240319	35000	5.86	20241115	2.31	N	383310	500	76 억		1508838	N	N	7	N	00	N
159	20241203	111209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37050	200	2	0.54	1459718450	39569	40.99	36850	37400	36450	47900	25800	36850	36890.46	9.86	0	7580	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5670	16.90	4.98	12	0.26	2192.00	7434.00	92753	20240319	-60.06	33941	20240910	9.16	92753	-60.06	20240319	33941	9.16	20240910	99200	-62.65	20240319	35000	5.86	20241115	2.31	N	383310	500	76 억		1508838	N	N	7	N	00	N
160	20241203	101156	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36900	50	2	0.14	1056725100	28678	29.71	36850	37400	36450	47900	25800	36850	36847.94	9.86	0	7045	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5648	16.83	4.96	12	0.19	2192.00	7434.00	92753	20240319	-60.22	33941	20240910	8.72	92753	-60.22	20240319	33941	8.72	20240910	99200	-62.80	20240319	35000	5.43	20241115	2.31	N	383310	500	76 억		1508838	N	N	7	N	00	N
161	20241203	091145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37100	250	2	0.68	257503650	6937	7.19	36850	37400	36850	47900	25800	36850	37120.32	9.86	0	3242	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5678	16.93	4.99	12	0.05	2192.00	7434.00	92753	20240319	-60.00	33941	20240910	9.31	92753	-60.00	20240319	33941	9.31	20240910	99200	-62.60	20240319	35000	6.00	20241115	2.31	N	383310	500	76 억		1508838	N	N	7	N	00	N
162	20241202	161127	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36850	-1700	5	-4.41	3632400700	95620	100.41	39000	39600	36850	50100	27000	38550	37991.69	10.10	0	4801	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	5640	16.81	4.96	12	0.62	2192.00	7434.00	92753	20240319	-60.27	33941	20240910	8.57	92753	-60.27	20240319	33941	8.57	20240910	99200	-62.85	20240319	35000	5.29	20241115	2.30	N	383310	500	76 억		1545928	N	N	7	N	00	N
163	20241202	151339	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36950	-1600	5	-4.15	3441190700	90435	94.97	39000	39600	36900	50100	27000	38550	38051.48	10.10	0	3686	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	5655	16.86	4.97	12	0.59	2192.00	7434.00	92753	20240319	-60.16	33941	20240910	8.87	92753	-60.16	20240319	33941	8.87	20240910	99200	-62.75	20240319	35000	5.57	20241115	2.30	N	383310	500	76 억		1545928	N	N	3	N	00	N
164	20241202	141224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37350	-1200	5	-3.11	2832818350	74027	77.74	39000	39600	37050	50100	27000	38550	38267.33	10.10	0	3961	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	5716	17.04	5.02	12	0.48	2192.00	7434.00	92753	20240319	-59.73	33941	20240910	10.04	92753	-59.73	20240319	33941	10.04	20240910	99200	-62.35	20240319	35000	6.71	20241115	2.30	N	383310	500	76 억		1545928	N	N	3	N	00	N
165	20241202	131142	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37450	-1100	5	-2.85	2537077300	66136	69.45	39000	39600	37050	50100	27000	38550	38361.49	10.10	0	3606	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	5732	17.08	5.04	12	0.43	2192.00	7434.00	92753	20240319	-59.62	33941	20240910	10.34	92753	-59.62	20240319	33941	10.34	20240910	99200	-62.25	20240319	35000	7.00	20241115	2.30	N	383310	500	76 억		1545928	N	N	3	N	00	N
166	20241202	121213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37850	-700	5	-1.82	2002005500	51820	54.42	39000	39600	37700	50100	27000	38550	38633.85	10.10	0	-751	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	5793	17.27	5.09	12	0.34	2192.00	7434.00	92753	20240319	-59.19	33941	20240910	11.52	92753	-59.19	20240319	33941	11.52	20240910	99200	-61.84	20240319	35000	8.14	20241115	2.30	N	383310	500	76 억		1545928	N	N	3	N	00	N
167	20241202	111108	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38550	0	3	0.00	1429908900	36833	38.68	39000	39600	38000	50100	27000	38550	38821.48	10.10	0	-1453	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	5900	17.59	5.19	12	0.24	2192.00	7434.00	92753	20240319	-58.44	33941	20240910	13.58	92753	-58.44	20240319	33941	13.58	20240910	99200	-61.14	20240319	35000	10.14	20241115	2.30	N	383310	500	76 억		1545928	N	N	3	N	00	N
168	20241202	101120	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38550	0	3	0.00	968684150	24889	26.14	39000	39600	38000	50100	27000	38550	38920.32	10.10	0	2454	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	5900	17.59	5.19	12	0.16	2192.00	7434.00	92753	20240319	-58.44	33941	20240910	13.58	92753	-58.44	20240319	33941	13.58	20240910	99200	-61.14	20240319	35000	10.14	20241115	2.30	N	383310	500	76 억		1545928	N	N	3	N	00	N
169	20241202	091114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39250	700	2	1.82	320067600	8136	8.54	39000	39550	39000	50100	27000	38550	39340.65	10.10	0	1641	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	6007	17.91	5.28	12	0.05	2192.00	7434.00	92753	20240319	-57.68	33941	20240910	15.64	92753	-57.68	20240319	33941	15.64	20240910	99200	-60.43	20240319	35000	12.14	20241115	2.30	N	383310	500	76 억		1545928	N	N	3	N	00	N