KissMeData/365340/price/prices-20240901.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	20240930	161230	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58600	600	2	1.03	3532789600	59184	265.76	59600	60900	58000	75400	40600	58000	59699.42	2.70	0	-7515	59333	58666	57833	57166	56333	59000	57500	61	17400	500	44080	100	1	12137347	7112	28.34	2.28	12	0.49	2068.00	25675.00	116700	20230927	-49.79	50800	20240805	15.35	109100	-46.29	20240102	50800	15.35	20240805	115300	-49.18	20231222	50800	15.35	20240805	1.32	N	365340	500	60 억		327565	N	N	94	N	00	N
3	20240930	151247	55	40.00	KSQ150		화학	N	N	N	Y	40	N	59000	1000	2	1.72	3378656900	56560	253.97	59600	60900	58000	75400	40600	58000	59735.80	2.70	0	-6659	59333	58666	57833	57166	56333	59000	57500	61	17400	500	44080	100	1	12137347	7161	28.53	2.30	12	0.47	2068.00	25675.00	116700	20230927	-49.44	50800	20240805	16.14	109100	-45.92	20240102	50800	16.14	20240805	115300	-48.83	20231222	50800	16.14	20240805	1.32	N	365340	500	60 억		327565	N	N	254	N	00	N
4	20240930	141247	55	40.00	KSQ150		화학	N	N	N	Y	40	N	59200	1200	2	2.07	3123028200	52238	234.57	59600	60900	58000	75400	40600	58000	59784.61	2.70	0	-7069	59333	58666	57833	57166	56333	59000	57500	61	17400	500	44080	100	1	12137347	7185	28.63	2.31	12	0.43	2068.00	25675.00	116700	20230927	-49.27	50800	20240805	16.54	109100	-45.74	20240102	50800	16.54	20240805	115300	-48.66	20231222	50800	16.54	20240805	1.32	N	365340	500	60 억		327565	N	N	254	N	00	N
5	20240930	131240	55	40.00	KSQ150		화학	N	N	N	Y	40	N	60000	2000	2	3.45	2692021400	45056	202.32	59600	60700	58000	75400	40600	58000	59748.34	2.70	0	-4474	59333	58666	57833	57166	56333	59000	57500	61	17400	500	44080	100	1	12137347	7282	29.01	2.34	12	0.37	2068.00	25675.00	116700	20230927	-48.59	50800	20240805	18.11	109100	-45.00	20240102	50800	18.11	20240805	115300	-47.96	20231222	50800	18.11	20240805	1.32	N	365340	500	60 억		327565	N	N	254	N	00	N
6	20240930	121237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	59200	1200	2	2.07	2353698900	39402	176.93	59600	60700	58000	75400	40600	58000	59735.52	2.70	0	-4515	59333	58666	57833	57166	56333	59000	57500	61	17400	500	44080	100	1	12137347	7185	28.63	2.31	12	0.32	2068.00	25675.00	116700	20230927	-49.27	50800	20240805	16.54	109100	-45.74	20240102	50800	16.54	20240805	115300	-48.66	20231222	50800	16.54	20240805	1.32	N	365340	500	60 억		327565	N	N	254	N	00	N
7	20240930	111234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58700	700	2	1.21	2202423500	36833	165.39	59600	60700	58000	75400	40600	58000	59794.84	2.70	0	-5131	59333	58666	57833	57166	56333	59000	57500	61	17400	500	44080	100	1	12137347	7125	28.38	2.29	12	0.30	2068.00	25675.00	116700	20230927	-49.70	50800	20240805	15.55	109100	-46.20	20240102	50800	15.55	20240805	115300	-49.09	20231222	50800	15.55	20240805	1.32	N	365340	500	60 억		327565	N	N	254	N	00	N
8	20240930	101235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	59700	1700	2	2.93	1731195900	28859	129.59	59600	60700	59300	75400	40600	58000	59988.08	2.70	0	-4872	59333	58666	57833	57166	56333	59000	57500	61	17400	500	44080	100	1	12137347	7246	28.87	2.33	12	0.24	2068.00	25675.00	116700	20230927	-48.84	50800	20240805	17.52	109100	-45.28	20240102	50800	17.52	20240805	115300	-48.22	20231222	50800	17.52	20240805	1.32	N	365340	500	60 억		327565	N	N	254	N	00	N
9	20240930	091140	55	40.00	KSQ150		화학	N	N	N	Y	40	N	60000	2000	2	3.45	601805400	10037	45.07	59600	60500	59300	75400	40600	58000	59958.69	2.70	0	-234	59333	58666	57833	57166	56333	59000	57500	61	17400	500	44080	100	1	12137347	7282	29.01	2.34	12	0.08	2068.00	25675.00	116700	20230927	-48.59	50800	20240805	18.11	109100	-45.00	20240102	50800	18.11	20240805	115300	-47.96	20231222	50800	18.11	20240805	1.32	N	365340	500	60 억		327565	N	N	254	N	00	N
10	20240927	161239	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58000	0	3	0.00	1269101300	21910	102.42	57500	58500	57000	75400	40600	58000	57922.50	2.69	0	1894	59200	58600	57700	57100	56200	58750	57250	61	17400	500	44080	100	1	12137347	7040	28.05	2.26	12	0.18	2068.00	25675.00	117800	20230918	-50.76	50800	20240805	14.17	109100	-46.84	20240102	50800	14.17	20240805	116700	-50.30	20230927	50800	14.17	20240805	1.29	N	365340	500	60 억		326995	N	N	253	N	00	N
11	20240927	151245	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58100	100	2	0.17	1207127400	20842	97.42	57500	58500	57000	75400	40600	58000	57917.53	2.69	0	1808	59200	58600	57700	57100	56200	58750	57250	61	17400	500	44080	100	1	12137347	7052	28.09	2.26	12	0.17	2068.00	25675.00	117800	20230918	-50.68	50800	20240805	14.37	109100	-46.75	20240102	50800	14.37	20240805	116700	-50.21	20230927	50800	14.37	20240805	1.29	N	365340	500	60 억		326995	N	N	103	N	00	N
12	20240927	141255	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58100	100	2	0.17	1079655100	18644	87.15	57500	58500	57000	75400	40600	58000	57908.37	2.69	0	1522	59200	58600	57700	57100	56200	58750	57250	61	17400	500	44080	100	1	12137347	7052	28.09	2.26	12	0.15	2068.00	25675.00	117800	20230918	-50.68	50800	20240805	14.37	109100	-46.75	20240102	50800	14.37	20240805	116700	-50.21	20230927	50800	14.37	20240805	1.29	N	365340	500	60 억		326995	N	N	103	N	00	N
13	20240927	131237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58100	100	2	0.17	971549800	16781	78.44	57500	58500	57000	75400	40600	58000	57895.04	2.69	0	975	59200	58600	57700	57100	56200	58750	57250	61	17400	500	44080	100	1	12137347	7052	28.09	2.26	12	0.14	2068.00	25675.00	117800	20230918	-50.68	50800	20240805	14.37	109100	-46.75	20240102	50800	14.37	20240805	116700	-50.21	20230927	50800	14.37	20240805	1.29	N	365340	500	60 억		326995	N	N	103	N	00	N
14	20240927	121237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57800	-200	5	-0.34	844701400	14592	68.21	57500	58500	57000	75400	40600	58000	57887.01	2.69	0	-367	59200	58600	57700	57100	56200	58750	57250	61	17400	500	44080	100	1	12137347	7015	27.95	2.25	12	0.12	2068.00	25675.00	117800	20230918	-50.93	50800	20240805	13.78	109100	-47.02	20240102	50800	13.78	20240805	116700	-50.47	20230927	50800	13.78	20240805	1.29	N	365340	500	60 억		326995	N	N	103	N	00	N
15	20240927	111240	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58000	0	3	0.00	801807700	13850	64.74	57500	58500	57000	75400	40600	58000	57891.27	2.69	0	-438	59200	58600	57700	57100	56200	58750	57250	61	17400	500	44080	100	1	12137347	7040	28.05	2.26	12	0.11	2068.00	25675.00	117800	20230918	-50.76	50800	20240805	14.17	109100	-46.84	20240102	50800	14.17	20240805	116700	-50.30	20230927	50800	14.17	20240805	1.29	N	365340	500	60 억		326995	N	N	103	N	00	N
16	20240927	101239	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57800	-200	5	-0.34	602256700	10417	48.69	57500	58500	57000	75400	40600	58000	57812.54	2.69	0	-857	59200	58600	57700	57100	56200	58750	57250	61	17400	500	44080	100	1	12137347	7015	27.95	2.25	12	0.09	2068.00	25675.00	117800	20230918	-50.93	50800	20240805	13.78	109100	-47.02	20240102	50800	13.78	20240805	116700	-50.47	20230927	50800	13.78	20240805	1.29	N	365340	500	60 억		326995	N	N	103	N	00	N
17	20240927	091243	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57300	-700	5	-1.21	163411400	2849	13.32	57500	57700	57000	75400	40600	58000	57327.97	2.69	0	-338	59200	58600	57700	57100	56200	58750	57250	61	17400	500	44080	100	1	12137347	6955	27.71	2.23	12	0.02	2068.00	25675.00	117800	20230918	-51.36	50800	20240805	12.80	109100	-47.48	20240102	50800	12.80	20240805	116700	-50.90	20230927	50800	12.80	20240805	1.29	N	365340	500	60 억		326995	N	N	103	N	00	N
18	20240926	161220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58000	700	2	1.22	1222194600	21196	60.44	58000	58300	56800	74400	40200	57300	57660.56	2.71	0	4162	58966	58132	57166	56332	55366	57650	55850	61	17100	500	43540	100	1	12137347	7040	28.05	2.26	12	0.17	2068.00	25675.00	119000	20230915	-51.26	50800	20240805	14.17	109100	-46.84	20240102	50800	14.17	20240805	116700	-50.30	20230927	50800	14.17	20240805	1.30	N	365340	500	60 억		328809	N	N	103	N	00	N
19	20240926	151226	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58000	700	2	1.22	1153345100	20010	57.06	58000	58300	56800	74400	40200	57300	57638.44	2.71	0	4136	58966	58132	57166	56332	55366	57650	55850	61	17100	500	43540	100	1	12137347	7040	28.05	2.26	12	0.16	2068.00	25675.00	119000	20230915	-51.26	50800	20240805	14.17	109100	-46.84	20240102	50800	14.17	20240805	116700	-50.30	20230927	50800	14.17	20240805	1.30	N	365340	500	60 억		328809	N	N	124	N	00	N
20	20240926	141234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57900	600	2	1.05	919231900	15978	45.56	58000	58100	56800	74400	40200	57300	57531.10	2.71	0	3106	58966	58132	57166	56332	55366	57650	55850	61	17100	500	43540	100	1	12137347	7028	28.00	2.26	12	0.13	2068.00	25675.00	119000	20230915	-51.34	50800	20240805	13.98	109100	-46.93	20240102	50800	13.98	20240805	116700	-50.39	20230927	50800	13.98	20240805	1.30	N	365340	500	60 억		328809	N	N	124	N	00	N
21	20240926	131219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57500	200	2	0.35	684694100	11927	34.01	58000	58000	56800	74400	40200	57300	57407.07	2.71	0	1030	58966	58132	57166	56332	55366	57650	55850	61	17100	500	43540	100	1	12137347	6979	27.80	2.24	12	0.10	2068.00	25675.00	119000	20230915	-51.68	50800	20240805	13.19	109100	-47.30	20240102	50800	13.19	20240805	116700	-50.73	20230927	50800	13.19	20240805	1.30	N	365340	500	60 억		328809	N	N	124	N	00	N
22	20240926	121233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57800	500	2	0.87	598605200	10433	29.75	58000	58000	56800	74400	40200	57300	57376.13	2.71	0	570	58966	58132	57166	56332	55366	57650	55850	61	17100	500	43540	100	1	12137347	7015	27.95	2.25	12	0.09	2068.00	25675.00	119000	20230915	-51.43	50800	20240805	13.78	109100	-47.02	20240102	50800	13.78	20240805	116700	-50.47	20230927	50800	13.78	20240805	1.30	N	365340	500	60 억		328809	N	N	124	N	00	N
23	20240926	111232	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57300	0	3	0.00	472404200	8238	23.49	58000	58000	56800	74400	40200	57300	57344.53	2.71	0	-546	58966	58132	57166	56332	55366	57650	55850	61	17100	500	43540	100	1	12137347	6955	27.71	2.23	12	0.07	2068.00	25675.00	119000	20230915	-51.85	50800	20240805	12.80	109100	-47.48	20240102	50800	12.80	20240805	116700	-50.90	20230927	50800	12.80	20240805	1.30	N	365340	500	60 억		328809	N	N	124	N	00	N
24	20240926	101235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57000	-300	5	-0.52	383689600	6687	19.07	58000	58000	56800	74400	40200	57300	57378.44	2.71	0	-935	58966	58132	57166	56332	55366	57650	55850	61	17100	500	43540	100	1	12137347	6918	27.56	2.22	12	0.06	2068.00	25675.00	119000	20230915	-52.10	50800	20240805	12.20	109100	-47.75	20240102	50800	12.20	20240805	116700	-51.16	20230927	50800	12.20	20240805	1.30	N	365340	500	60 억		328809	N	N	124	N	00	N
25	20240926	091231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57800	500	2	0.87	138257200	2398	6.84	58000	58000	57200	74400	40200	57300	57655.21	2.71	0	-314	58966	58132	57166	56332	55366	57650	55850	61	17100	500	43540	100	1	12137347	7015	27.95	2.25	12	0.02	2068.00	25675.00	119000	20230915	-51.43	50800	20240805	13.78	109100	-47.02	20240102	50800	13.78	20240805	116700	-50.47	20230927	50800	13.78	20240805	1.30	N	365340	500	60 억		328809	N	N	124	N	00	N
26	20240925	161216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57300	400	2	0.70	2001532300	35017	90.32	57500	58000	56200	73900	39900	56900	57158.81	2.71	0	2052	59033	57966	55933	54866	52833	58500	55400	61	17000	500	43240	100	1	12137347	6955	27.71	2.23	12	0.29	2068.00	25675.00	119000	20230915	-51.85	50800	20240805	12.80	109100	-47.48	20240102	50800	12.80	20240805	116700	-50.90	20230927	50800	12.80	20240805	1.32	N	365340	500	60 억		329190	N	N	124	N	00	N
27	20240925	151228	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57200	300	2	0.53	1945701700	34042	87.81	57500	58000	56200	73900	39900	56900	57155.92	2.71	0	2552	59033	57966	55933	54866	52833	58500	55400	61	17000	500	43240	100	1	12137347	6943	27.66	2.23	12	0.28	2068.00	25675.00	119000	20230915	-51.93	50800	20240805	12.60	109100	-47.57	20240102	50800	12.60	20240805	116700	-50.99	20230927	50800	12.60	20240805	1.32	N	365340	500	60 억		329190	N	N	227	N	00	N
28	20240925	141229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57500	600	2	1.05	1476362900	25875	66.74	57500	57600	56200	73900	39900	56900	57057.50	2.71	0	2333	59033	57966	55933	54866	52833	58500	55400	61	17000	500	43240	100	1	12137347	6979	27.80	2.24	12	0.21	2068.00	25675.00	119000	20230915	-51.68	50800	20240805	13.19	109100	-47.30	20240102	50800	13.19	20240805	116700	-50.73	20230927	50800	13.19	20240805	1.32	N	365340	500	60 억		329190	N	N	227	N	00	N
29	20240925	131221	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57500	600	2	1.05	1271973800	22314	57.56	57500	57600	56200	73900	39900	56900	57003.40	2.71	0	2577	59033	57966	55933	54866	52833	58500	55400	61	17000	500	43240	100	1	12137347	6979	27.80	2.24	12	0.18	2068.00	25675.00	119000	20230915	-51.68	50800	20240805	13.19	109100	-47.30	20240102	50800	13.19	20240805	116700	-50.73	20230927	50800	13.19	20240805	1.32	N	365340	500	60 억		329190	N	N	227	N	00	N
30	20240925	121229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57100	200	2	0.35	1149964300	20182	52.06	57500	57600	56200	73900	39900	56900	56979.70	2.71	0	1665	59033	57966	55933	54866	52833	58500	55400	61	17000	500	43240	100	1	12137347	6930	27.61	2.22	12	0.17	2068.00	25675.00	119000	20230915	-52.02	50800	20240805	12.40	109100	-47.66	20240102	50800	12.40	20240805	116700	-51.07	20230927	50800	12.40	20240805	1.32	N	365340	500	60 억		329190	N	N	227	N	00	N
31	20240925	111224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57100	200	2	0.35	1073863700	18850	48.62	57500	57600	56200	73900	39900	56900	56968.90	2.71	0	1126	59033	57966	55933	54866	52833	58500	55400	61	17000	500	43240	100	1	12137347	6930	27.61	2.22	12	0.16	2068.00	25675.00	119000	20230915	-52.02	50800	20240805	12.40	109100	-47.66	20240102	50800	12.40	20240805	116700	-51.07	20230927	50800	12.40	20240805	1.32	N	365340	500	60 억		329190	N	N	227	N	00	N
32	20240925	101221	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56900	0	3	0.00	834846900	14651	37.79	57500	57600	56200	73900	39900	56900	56982.25	2.71	0	-746	59033	57966	55933	54866	52833	58500	55400	61	17000	500	43240	100	1	12137347	6906	27.51	2.22	12	0.12	2068.00	25675.00	119000	20230915	-52.18	50800	20240805	12.01	109100	-47.85	20240102	50800	12.01	20240805	116700	-51.24	20230927	50800	12.01	20240805	1.32	N	365340	500	60 억		329190	N	N	227	N	00	N
33	20240925	091234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56500	-400	5	-0.70	434534700	7619	19.65	57500	57600	56200	73900	39900	56900	57033.04	2.71	0	-2795	59033	57966	55933	54866	52833	58500	55400	61	17000	500	43240	100	1	12137347	6858	27.32	2.20	12	0.06	2068.00	25675.00	119000	20230915	-52.52	50800	20240805	11.22	109100	-48.21	20240102	50800	11.22	20240805	116700	-51.59	20230927	50800	11.22	20240805	1.32	N	365340	500	60 억		329190	N	N	227	N	00	N
34	20240924	161217	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56900	2600	2	4.79	2176130600	38632	185.45	53900	57000	53900	70500	38100	54300	56328.37	2.65	0	8027	56300	55300	53600	52600	50900	55800	53100	61	16200	500	41260	100	1	12137347	6906	27.51	2.22	12	0.32	2068.00	25675.00	119000	20230915	-52.18	50800	20240805	12.01	109100	-47.85	20240102	50800	12.01	20240805	116700	-51.24	20230927	50800	12.01	20240805	1.27	N	365340	500	60 억		322150	N	N	227	N	00	N
35	20240924	151220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56900	2600	2	4.79	2080393800	36950	177.38	53900	57000	53900	70500	38100	54300	56302.94	2.65	0	7424	56300	55300	53600	52600	50900	55800	53100	61	16200	500	41260	100	1	12137347	6906	27.51	2.22	12	0.30	2068.00	25675.00	119000	20230915	-52.18	50800	20240805	12.01	109100	-47.85	20240102	50800	12.01	20240805	116700	-51.24	20230927	50800	12.01	20240805	1.27	N	365340	500	60 억		322150	N	N	63	N	00	N
36	20240924	141209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56800	2500	2	4.60	1839441100	32710	157.03	53900	57000	53900	70500	38100	54300	56234.82	2.65	0	5860	56300	55300	53600	52600	50900	55800	53100	61	16200	500	41260	100	1	12137347	6894	27.47	2.21	12	0.27	2068.00	25675.00	119000	20230915	-52.27	50800	20240805	11.81	109100	-47.94	20240102	50800	11.81	20240805	116700	-51.33	20230927	50800	11.81	20240805	1.27	N	365340	500	60 억		322150	N	N	63	N	00	N
37	20240924	131218	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56800	2500	2	4.60	1696932900	30202	144.99	53900	57000	53900	70500	38100	54300	56186.11	2.65	0	5795	56300	55300	53600	52600	50900	55800	53100	61	16200	500	41260	100	1	12137347	6894	27.47	2.21	12	0.25	2068.00	25675.00	119000	20230915	-52.27	50800	20240805	11.81	109100	-47.94	20240102	50800	11.81	20240805	116700	-51.33	20230927	50800	11.81	20240805	1.27	N	365340	500	60 억		322150	N	N	63	N	00	N
38	20240924	121213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56300	2000	2	3.68	1546840300	27546	132.24	53900	57000	53900	70500	38100	54300	56154.81	2.65	0	4900	56300	55300	53600	52600	50900	55800	53100	61	16200	500	41260	100	1	12137347	6833	27.22	2.19	12	0.23	2068.00	25675.00	119000	20230915	-52.69	50800	20240805	10.83	109100	-48.40	20240102	50800	10.83	20240805	116700	-51.76	20230927	50800	10.83	20240805	1.27	N	365340	500	60 억		322150	N	N	63	N	00	N
39	20240924	111220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56200	1900	2	3.50	1460642900	26018	124.90	53900	57000	53900	70500	38100	54300	56139.71	2.65	0	4983	56300	55300	53600	52600	50900	55800	53100	61	16200	500	41260	100	1	12137347	6821	27.18	2.19	12	0.21	2068.00	25675.00	119000	20230915	-52.77	50800	20240805	10.63	109100	-48.49	20240102	50800	10.63	20240805	116700	-51.84	20230927	50800	10.63	20240805	1.27	N	365340	500	60 억		322150	N	N	63	N	00	N
40	20240924	101219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56600	2300	2	4.24	1161750000	20713	99.43	53900	57000	53900	70500	38100	54300	56087.96	2.65	0	5080	56300	55300	53600	52600	50900	55800	53100	61	16200	500	41260	100	1	12137347	6870	27.37	2.20	12	0.17	2068.00	25675.00	119000	20230915	-52.44	50800	20240805	11.42	109100	-48.12	20240102	50800	11.42	20240805	116700	-51.50	20230927	50800	11.42	20240805	1.27	N	365340	500	60 억		322150	N	N	63	N	00	N
41	20240924	091222	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55700	1400	2	2.58	212395000	3856	18.51	53900	55700	53900	70500	38100	54300	55081.69	2.65	0	2139	56300	55300	53600	52600	50900	55800	53100	61	16200	500	41260	100	1	12137347	6761	26.93	2.17	12	0.03	2068.00	25675.00	119000	20230915	-53.19	50800	20240805	9.65	109100	-48.95	20240102	50800	9.65	20240805	116700	-52.27	20230927	50800	9.65	20240805	1.27	N	365340	500	60 억		322150	N	N	63	N	00	N
42	20240923	161213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54300	1700	2	3.23	1119822100	20812	57.21	51900	54600	51900	68300	36900	52600	53806.16	2.61	0	6481	55733	54166	53233	51666	50733	53700	51200	61	15700	500	39970	100	1	12137347	6591	26.26	2.11	12	0.17	2068.00	25675.00	121500	20230912	-55.31	50800	20240805	6.89	109100	-50.23	20240102	50800	6.89	20240805	116700	-53.47	20230927	50800	6.89	20240805	1.28	N	365340	500	60 억		316743	N	N	63	N	00	N
43	20240923	151218	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54300	1700	2	3.23	1085935200	20188	55.50	51900	54600	51900	68300	36900	52600	53791.12	2.61	0	6084	55733	54166	53233	51666	50733	53700	51200	61	15700	500	39970	100	1	12137347	6591	26.26	2.11	12	0.17	2068.00	25675.00	121500	20230912	-55.31	50800	20240805	6.89	109100	-50.23	20240102	50800	6.89	20240805	116700	-53.47	20230927	50800	6.89	20240805	1.28	N	365340	500	60 억		316743	N	N	158	N	00	N
44	20240923	141223	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54300	1700	2	3.23	1003665400	18672	51.33	51900	54600	51900	68300	36900	52600	53752.43	2.61	0	5087	55733	54166	53233	51666	50733	53700	51200	61	15700	500	39970	100	1	12137347	6591	26.26	2.11	12	0.15	2068.00	25675.00	121500	20230912	-55.31	50800	20240805	6.89	109100	-50.23	20240102	50800	6.89	20240805	116700	-53.47	20230927	50800	6.89	20240805	1.28	N	365340	500	60 억		316743	N	N	158	N	00	N
45	20240923	131219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54000	1400	2	2.66	863305700	16092	44.24	51900	54500	51900	68300	36900	52600	53648.13	2.61	0	4550	55733	54166	53233	51666	50733	53700	51200	61	15700	500	39970	100	1	12137347	6554	26.11	2.10	12	0.13	2068.00	25675.00	121500	20230912	-55.56	50800	20240805	6.30	109100	-50.50	20240102	50800	6.30	20240805	116700	-53.73	20230927	50800	6.30	20240805	1.28	N	365340	500	60 억		316743	N	N	158	N	00	N
46	20240923	121220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53400	800	2	1.52	576300400	10790	29.66	51900	54300	51900	68300	36900	52600	53410.60	2.61	0	5207	55733	54166	53233	51666	50733	53700	51200	61	15700	500	39970	100	1	12137347	6481	25.82	2.08	12	0.09	2068.00	25675.00	121500	20230912	-56.05	50800	20240805	5.12	109100	-51.05	20240102	50800	5.12	20240805	116700	-54.24	20230927	50800	5.12	20240805	1.28	N	365340	500	60 억		316743	N	N	158	N	00	N
47	20240923	111218	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53700	1100	2	2.09	525585300	9843	27.06	51900	54300	51900	68300	36900	52600	53396.86	2.61	0	4935	55733	54166	53233	51666	50733	53700	51200	61	15700	500	39970	100	1	12137347	6518	25.97	2.09	12	0.08	2068.00	25675.00	121500	20230912	-55.80	50800	20240805	5.71	109100	-50.78	20240102	50800	5.71	20240805	116700	-53.98	20230927	50800	5.71	20240805	1.28	N	365340	500	60 억		316743	N	N	158	N	00	N
48	20240923	101217	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54200	1600	2	3.04	445051900	8350	22.95	51900	54300	51900	68300	36900	52600	53299.63	2.61	0	4320	55733	54166	53233	51666	50733	53700	51200	61	15700	500	39970	100	1	12137347	6578	26.21	2.11	12	0.07	2068.00	25675.00	121500	20230912	-55.39	50800	20240805	6.69	109100	-50.32	20240102	50800	6.69	20240805	116700	-53.56	20230927	50800	6.69	20240805	1.28	N	365340	500	60 억		316743	N	N	158	N	00	N
49	20240923	091218	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52600	0	3	0.00	86772500	1669	4.59	51900	52600	51900	68300	36900	52600	51990.71	2.61	0	460	55733	54166	53233	51666	50733	53700	51200	61	15700	500	39970	100	1	12137347	6384	25.44	2.05	12	0.01	2068.00	25675.00	121500	20230912	-56.71	50800	20240805	3.54	109100	-51.79	20240102	50800	3.54	20240805	116700	-54.93	20230927	50800	3.54	20240805	1.28	N	365340	500	60 억		316743	N	N	158	N	00	N
50	20240913	161116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53300	-200	5	-0.37	773776400	14614	42.14	54000	54000	52300	69500	37500	53500	52947.10	2.93	0	-3969	55833	54666	53233	52066	50633	55250	52650	61	16000	500	40660	100	1	12137347	6469	25.77	2.08	12	0.12	2068.00	25675.00	127000	20230907	-58.03	50800	20240805	4.92	109100	-51.15	20240102	50800	4.92	20240805	119000	-55.21	20230915	50800	4.92	20240805	1.30	N	365340	500	60 억		355991	N	N	1153	N	00	N
51	20240913	151127	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53100	-400	5	-0.75	719065000	13586	39.17	54000	54000	52300	69500	37500	53500	52926.91	2.93	0	-4542	55833	54666	53233	52066	50633	55250	52650	61	16000	500	40660	100	1	12137347	6445	25.68	2.07	12	0.11	2068.00	25675.00	127000	20230907	-58.19	50800	20240805	4.53	109100	-51.33	20240102	50800	4.53	20240805	119000	-55.38	20230915	50800	4.53	20240805	1.30	N	365340	500	60 억		355991	N	N	12	N	00	N
52	20240913	141127	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53000	-500	5	-0.93	554667600	10507	30.30	54000	54000	52300	69500	37500	53500	52790.29	2.93	0	-4273	55833	54666	53233	52066	50633	55250	52650	61	16000	500	40660	100	1	12137347	6433	25.63	2.06	12	0.09	2068.00	25675.00	127000	20230907	-58.27	50800	20240805	4.33	109100	-51.42	20240102	50800	4.33	20240805	119000	-55.46	20230915	50800	4.33	20240805	1.30	N	365340	500	60 억		355991	N	N	12	N	00	N
53	20240913	131121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52600	-900	5	-1.68	511939700	9699	27.97	54000	54000	52300	69500	37500	53500	52782.73	2.93	0	-4196	55833	54666	53233	52066	50633	55250	52650	61	16000	500	40660	100	1	12137347	6384	25.44	2.05	12	0.08	2068.00	25675.00	127000	20230907	-58.58	50800	20240805	3.54	109100	-51.79	20240102	50800	3.54	20240805	119000	-55.80	20230915	50800	3.54	20240805	1.30	N	365340	500	60 억		355991	N	N	12	N	00	N
54	20240913	121123	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52500	-1000	5	-1.87	472636300	8952	25.81	54000	54000	52300	69500	37500	53500	52796.73	2.93	0	-3908	55833	54666	53233	52066	50633	55250	52650	61	16000	500	40660	100	1	12137347	6372	25.39	2.04	12	0.07	2068.00	25675.00	127000	20230907	-58.66	50800	20240805	3.35	109100	-51.88	20240102	50800	3.35	20240805	119000	-55.88	20230915	50800	3.35	20240805	1.30	N	365340	500	60 억		355991	N	N	12	N	00	N
55	20240913	111127	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52600	-900	5	-1.68	430923800	8157	23.52	54000	54000	52300	69500	37500	53500	52828.71	2.93	0	-3589	55833	54666	53233	52066	50633	55250	52650	61	16000	500	40660	100	1	12137347	6384	25.44	2.05	12	0.07	2068.00	25675.00	127000	20230907	-58.58	50800	20240805	3.54	109100	-51.79	20240102	50800	3.54	20240805	119000	-55.80	20230915	50800	3.54	20240805	1.30	N	365340	500	60 억		355991	N	N	12	N	00	N
56	20240913	101127	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53000	-500	5	-0.93	311723800	5892	16.99	54000	54000	52300	69500	37500	53500	52906.28	2.93	0	-2649	55833	54666	53233	52066	50633	55250	52650	61	16000	500	40660	100	1	12137347	6433	25.63	2.06	12	0.05	2068.00	25675.00	127000	20230907	-58.27	50800	20240805	4.33	109100	-51.42	20240102	50800	4.33	20240805	119000	-55.46	20230915	50800	4.33	20240805	1.30	N	365340	500	60 억		355991	N	N	12	N	00	N
57	20240913	091131	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52900	-600	5	-1.12	127770500	2394	6.90	54000	54000	52800	69500	37500	53500	53371.14	2.93	0	-498	55833	54666	53233	52066	50633	55250	52650	61	16000	500	40660	100	1	12137347	6421	25.58	2.06	12	0.02	2068.00	25675.00	127000	20230907	-58.35	50800	20240805	4.13	109100	-51.51	20240102	50800	4.13	20240805	119000	-55.55	20230915	50800	4.13	20240805	1.30	N	365340	500	60 억		355991	N	N	12	N	00	N
58	20240912	161106	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53500	2100	2	4.09	1844478200	34419	171.73	51800	54400	51800	66800	36000	51400	53589.88	2.88	0	8238	53533	52466	51733	50666	49933	53000	51200	61	15400	500	39060	100	1	12137347	6493	25.87	2.08	12	0.28	2068.00	25675.00	128900	20230906	-58.49	50800	20240805	5.31	109100	-50.96	20240102	50800	5.31	20240805	121500	-55.97	20230912	50800	5.31	20240805	1.31	N	365340	500	60 억		349965	N	N	12	N	00	N
59	20240912	151121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54300	2900	2	5.64	1428943000	26658	133.00	51800	54400	51800	66800	36000	51400	53602.78	2.88	0	9388	53533	52466	51733	50666	49933	53000	51200	61	15400	500	39060	100	1	12137347	6591	26.26	2.11	12	0.22	2068.00	25675.00	128900	20230906	-57.87	50800	20240805	6.89	109100	-50.23	20240102	50800	6.89	20240805	121500	-55.31	20230912	50800	6.89	20240805	1.31	N	365340	500	60 억		349965	N	N	481	N	00	N
60	20240912	141128	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53900	2500	2	4.86	1137255200	21272	106.13	51800	54400	51800	66800	36000	51400	53462.54	2.88	0	6283	53533	52466	51733	50666	49933	53000	51200	61	15400	500	39060	100	1	12137347	6542	26.06	2.10	12	0.18	2068.00	25675.00	128900	20230906	-58.18	50800	20240805	6.10	109100	-50.60	20240102	50800	6.10	20240805	121500	-55.64	20230912	50800	6.10	20240805	1.31	N	365340	500	60 억		349965	N	N	481	N	00	N
61	20240912	131117	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53800	2400	2	4.67	1007620300	18868	94.14	51800	54400	51800	66800	36000	51400	53403.66	2.88	0	5651	53533	52466	51733	50666	49933	53000	51200	61	15400	500	39060	100	1	12137347	6530	26.02	2.10	12	0.16	2068.00	25675.00	128900	20230906	-58.26	50800	20240805	5.91	109100	-50.69	20240102	50800	5.91	20240805	121500	-55.72	20230912	50800	5.91	20240805	1.31	N	365340	500	60 억		349965	N	N	481	N	00	N
62	20240912	121115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53900	2500	2	4.86	935471700	17528	87.45	51800	54400	51800	66800	36000	51400	53370.13	2.88	0	4974	53533	52466	51733	50666	49933	53000	51200	61	15400	500	39060	100	1	12137347	6542	26.06	2.10	12	0.14	2068.00	25675.00	128900	20230906	-58.18	50800	20240805	6.10	109100	-50.60	20240102	50800	6.10	20240805	121500	-55.64	20230912	50800	6.10	20240805	1.31	N	365340	500	60 억		349965	N	N	481	N	00	N
63	20240912	111114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53300	1900	2	3.70	813580400	15256	76.12	51800	54400	51800	66800	36000	51400	53328.55	2.88	0	3967	53533	52466	51733	50666	49933	53000	51200	61	15400	500	39060	100	1	12137347	6469	25.77	2.08	12	0.13	2068.00	25675.00	128900	20230906	-58.65	50800	20240805	4.92	109100	-51.15	20240102	50800	4.92	20240805	121500	-56.13	20230912	50800	4.92	20240805	1.31	N	365340	500	60 억		349965	N	N	481	N	00	N
64	20240912	101117	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53500	2100	2	4.09	767981600	14400	71.85	51800	54400	51800	66800	36000	51400	53332.06	2.88	0	4141	53533	52466	51733	50666	49933	53000	51200	61	15400	500	39060	100	1	12137347	6493	25.87	2.08	12	0.12	2068.00	25675.00	128900	20230906	-58.49	50800	20240805	5.31	109100	-50.96	20240102	50800	5.31	20240805	121500	-55.97	20230912	50800	5.31	20240805	1.31	N	365340	500	60 억		349965	N	N	481	N	00	N
65	20240912	091117	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53300	1900	2	3.70	282111400	5368	26.78	51800	53300	51800	66800	36000	51400	52554.28	2.88	0	2614	53533	52466	51733	50666	49933	53000	51200	61	15400	500	39060	100	1	12137347	6469	25.77	2.08	12	0.04	2068.00	25675.00	128900	20230906	-58.65	50800	20240805	4.92	109100	-51.15	20240102	50800	4.92	20240805	121500	-56.13	20230912	50800	4.92	20240805	1.31	N	365340	500	60 억		349965	N	N	481	N	00	N
66	20240911	161055	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51400	200	2	0.39	1036246000	19993	68.86	51200	52800	51000	66500	35900	51200	51831.09	2.77	0	4123	54400	52800	52000	50400	49600	52400	50000	61	15300	500	38910	100	1	12137347	6239	24.85	2.00	12	0.16	2068.00	25675.00	128900	20230906	-60.12	50800	20240805	1.18	109100	-52.89	20240102	50800	1.18	20240805	125500	-59.04	20230911	50800	1.18	20240805	1.31	N	365340	500	60 억		335674	N	N	478	N	00	N
67	20240911	151100	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51700	500	2	0.98	1006715200	19420	66.89	51200	52800	51000	66500	35900	51200	51839.09	2.77	0	4211	54400	52800	52000	50400	49600	52400	50000	61	15300	500	38910	100	1	12137347	6275	25.00	2.01	12	0.16	2068.00	25675.00	128900	20230906	-59.89	50800	20240805	1.77	109100	-52.61	20240102	50800	1.77	20240805	125500	-58.80	20230911	50800	1.77	20240805	1.31	N	365340	500	60 억		335674	N	N	583	N	00	N
68	20240911	141104	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51500	300	2	0.59	819540800	15773	54.33	51200	52800	51200	66500	35900	51200	51958.46	2.77	0	5207	54400	52800	52000	50400	49600	52400	50000	61	15300	500	38910	100	1	12137347	6251	24.90	2.01	12	0.13	2068.00	25675.00	128900	20230906	-60.05	50800	20240805	1.38	109100	-52.80	20240102	50800	1.38	20240805	125500	-58.96	20230911	50800	1.38	20240805	1.31	N	365340	500	60 억		335674	N	N	583	N	00	N
69	20240911	131058	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51700	500	2	0.98	627332000	12050	41.50	51200	52800	51200	66500	35900	51200	52060.75	2.77	0	4151	54400	52800	52000	50400	49600	52400	50000	61	15300	500	38910	100	1	12137347	6275	25.00	2.01	12	0.10	2068.00	25675.00	128900	20230906	-59.89	50800	20240805	1.77	109100	-52.61	20240102	50800	1.77	20240805	125500	-58.80	20230911	50800	1.77	20240805	1.31	N	365340	500	60 억		335674	N	N	583	N	00	N
70	20240911	121103	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51800	600	2	1.17	488709900	9369	32.27	51200	52800	51200	66500	35900	51200	52162.44	2.77	0	3404	54400	52800	52000	50400	49600	52400	50000	61	15300	500	38910	100	1	12137347	6287	25.05	2.02	12	0.08	2068.00	25675.00	128900	20230906	-59.81	50800	20240805	1.97	109100	-52.52	20240102	50800	1.97	20240805	125500	-58.73	20230911	50800	1.97	20240805	1.31	N	365340	500	60 억		335674	N	N	583	N	00	N
71	20240911	111053	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51900	700	2	1.37	376952600	7222	24.88	51200	52800	51200	66500	35900	51200	52195.04	2.77	0	2548	54400	52800	52000	50400	49600	52400	50000	61	15300	500	38910	100	1	12137347	6299	25.10	2.02	12	0.06	2068.00	25675.00	128900	20230906	-59.74	50800	20240805	2.17	109100	-52.43	20240102	50800	2.17	20240805	125500	-58.65	20230911	50800	2.17	20240805	1.31	N	365340	500	60 억		335674	N	N	583	N	00	N
72	20240911	101047	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52300	1100	2	2.15	262066300	5011	17.26	51200	52800	51200	66500	35900	51200	52298.20	2.77	0	2132	54400	52800	52000	50400	49600	52400	50000	61	15300	500	38910	100	1	12137347	6348	25.29	2.04	12	0.04	2068.00	25675.00	128900	20230906	-59.43	50800	20240805	2.95	109100	-52.06	20240102	50800	2.95	20240805	125500	-58.33	20230911	50800	2.95	20240805	1.31	N	365340	500	60 억		335674	N	N	583	N	00	N
73	20240911	091105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51600	400	2	0.78	51878600	1005	3.46	51200	52000	51200	66500	35900	51200	51620.50	2.77	0	178	54400	52800	52000	50400	49600	52400	50000	61	15300	500	38910	100	1	12137347	6263	24.95	2.01	12	0.01	2068.00	25675.00	128900	20230906	-59.97	50800	20240805	1.57	109100	-52.70	20240102	50800	1.57	20240805	125500	-58.88	20230911	50800	1.57	20240805	1.31	N	365340	500	60 억		335674	N	N	583	N	00	N
74	20240910	161051	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51200	-1800	5	-3.40	1512386900	28977	137.40	52500	53600	51200	68900	37100	53000	52192.70	2.73	0	-112	54533	53766	52933	52166	51333	54150	52550	61	15900	500	40280	100	1	12137347	6214	24.76	1.99	12	0.24	2068.00	25675.00	128900	20230906	-60.28	50800	20240805	0.79	109100	-53.07	20240102	50800	0.79	20240805	125500	-59.20	20230911	50800	0.79	20240805	1.31	N	365340	500	60 억		331069	N	N	583	N	00	N
75	20240910	151103	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51400	-1600	5	-3.02	1320191300	25231	119.63	52500	53600	51400	68900	37100	53000	52324.18	2.73	0	-1145	54533	53766	52933	52166	51333	54150	52550	61	15900	500	40280	100	1	12137347	6239	24.85	2.00	12	0.21	2068.00	25675.00	128900	20230906	-60.12	50800	20240805	1.18	109100	-52.89	20240102	50800	1.18	20240805	125500	-59.04	20230911	50800	1.18	20240805	1.31	N	365340	500	60 억		331069	N	N	35	N	00	N
76	20240910	141054	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52100	-900	5	-1.70	943753700	17969	85.20	52500	53600	52000	68900	37100	53000	52521.21	2.73	0	-1007	54533	53766	52933	52166	51333	54150	52550	61	15900	500	40280	100	1	12137347	6324	25.19	2.03	12	0.15	2068.00	25675.00	128900	20230906	-59.58	50800	20240805	2.56	109100	-52.25	20240102	50800	2.56	20240805	125500	-58.49	20230911	50800	2.56	20240805	1.31	N	365340	500	60 억		331069	N	N	35	N	00	N
77	20240910	131054	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52500	-500	5	-0.94	664602900	12616	59.82	52500	53600	52200	68900	37100	53000	52679.37	2.73	0	-1054	54533	53766	52933	52166	51333	54150	52550	61	15900	500	40280	100	1	12137347	6372	25.39	2.04	12	0.10	2068.00	25675.00	128900	20230906	-59.27	50800	20240805	3.35	109100	-51.88	20240102	50800	3.35	20240805	125500	-58.17	20230911	50800	3.35	20240805	1.31	N	365340	500	60 억		331069	N	N	35	N	00	N
78	20240910	121054	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52300	-700	5	-1.32	581063100	11023	52.27	52500	53600	52200	68900	37100	53000	52713.70	2.73	0	-1082	54533	53766	52933	52166	51333	54150	52550	61	15900	500	40280	100	1	12137347	6348	25.29	2.04	12	0.09	2068.00	25675.00	128900	20230906	-59.43	50800	20240805	2.95	109100	-52.06	20240102	50800	2.95	20240805	125500	-58.33	20230911	50800	2.95	20240805	1.31	N	365340	500	60 억		331069	N	N	35	N	00	N
79	20240910	111051	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52600	-400	5	-0.75	421210100	7970	37.79	52500	53600	52300	68900	37100	53000	52849.45	2.73	0	-696	54533	53766	52933	52166	51333	54150	52550	61	15900	500	40280	100	1	12137347	6384	25.44	2.05	12	0.07	2068.00	25675.00	128900	20230906	-59.19	50800	20240805	3.54	109100	-51.79	20240102	50800	3.54	20240805	125500	-58.09	20230911	50800	3.54	20240805	1.31	N	365340	500	60 억		331069	N	N	35	N	00	N
80	20240910	101056	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52900	-100	5	-0.19	353128800	6678	31.66	52500	53600	52300	68900	37100	53000	52879.42	2.73	0	-412	54533	53766	52933	52166	51333	54150	52550	61	15900	500	40280	100	1	12137347	6421	25.58	2.06	12	0.06	2068.00	25675.00	128900	20230906	-58.96	50800	20240805	4.13	109100	-51.51	20240102	50800	4.13	20240805	125500	-57.85	20230911	50800	4.13	20240805	1.31	N	365340	500	60 억		331069	N	N	35	N	00	N
81	20240910	091052	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52900	-100	5	-0.19	160372600	3027	14.35	52500	53600	52500	68900	37100	53000	52980.71	2.73	0	273	54533	53766	52933	52166	51333	54150	52550	61	15900	500	40280	100	1	12137347	6421	25.58	2.06	12	0.02	2068.00	25675.00	128900	20230906	-58.96	50800	20240805	4.13	109100	-51.51	20240102	50800	4.13	20240805	125500	-57.85	20230911	50800	4.13	20240805	1.31	N	365340	500	60 억		331069	N	N	35	N	00	N
82	20240909	161032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53000	100	2	0.19	1111356800	21063	110.76	52900	53700	52100	68700	37100	52900	52763.36	2.74	0	2988	56300	54600	53700	52000	51100	54150	51550	61	15800	500	40200	100	1	12137347	6433	25.63	2.06	12	0.17	2068.00	25675.00	128900	20230906	-58.88	50800	20240805	4.33	109100	-51.42	20240102	50800	4.33	20240805	125500	-57.77	20230911	50800	4.33	20240805	1.30	N	365340	500	60 억		332195	N	N	35	N	00	N
83	20240909	151044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52900	0	3	0.00	1063229700	20154	105.98	52900	53700	52100	68700	37100	52900	52755.27	2.74	0	2802	56300	54600	53700	52000	51100	54150	51550	61	15800	500	40200	100	1	12137347	6421	25.58	2.06	12	0.17	2068.00	25675.00	128900	20230906	-58.96	50800	20240805	4.13	109100	-51.51	20240102	50800	4.13	20240805	125500	-57.85	20230911	50800	4.13	20240805	1.30	N	365340	500	60 억		332195	N	N	53	N	00	N
84	20240909	141045	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53000	100	2	0.19	900551300	17062	89.72	52900	53700	52100	68700	37100	52900	52781.11	2.74	0	2251	56300	54600	53700	52000	51100	54150	51550	61	15800	500	40200	100	1	12137347	6433	25.63	2.06	12	0.14	2068.00	25675.00	128900	20230906	-58.88	50800	20240805	4.33	109100	-51.42	20240102	50800	4.33	20240805	125500	-57.77	20230911	50800	4.33	20240805	1.30	N	365340	500	60 억		332195	N	N	53	N	00	N
85	20240909	131042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53100	200	2	0.38	838512300	15891	83.56	52900	53700	52100	68700	37100	52900	52766.49	2.74	0	1618	56300	54600	53700	52000	51100	54150	51550	61	15800	500	40200	100	1	12137347	6445	25.68	2.07	12	0.13	2068.00	25675.00	128900	20230906	-58.81	50800	20240805	4.53	109100	-51.33	20240102	50800	4.53	20240805	125500	-57.69	20230911	50800	4.53	20240805	1.30	N	365340	500	60 억		332195	N	N	53	N	00	N
86	20240909	121036	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53000	100	2	0.19	713941700	13533	71.16	52900	53700	52100	68700	37100	52900	52755.61	2.74	0	949	56300	54600	53700	52000	51100	54150	51550	61	15800	500	40200	100	1	12137347	6433	25.63	2.06	12	0.11	2068.00	25675.00	128900	20230906	-58.88	50800	20240805	4.33	109100	-51.42	20240102	50800	4.33	20240805	125500	-57.77	20230911	50800	4.33	20240805	1.30	N	365340	500	60 억		332195	N	N	53	N	00	N
87	20240909	111038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52700	-200	5	-0.38	608187500	11535	60.66	52900	53700	52100	68700	37100	52900	52725.40	2.74	0	224	56300	54600	53700	52000	51100	54150	51550	61	15800	500	40200	100	1	12137347	6396	25.48	2.05	12	0.10	2068.00	25675.00	128900	20230906	-59.12	50800	20240805	3.74	109100	-51.70	20240102	50800	3.74	20240805	125500	-58.01	20230911	50800	3.74	20240805	1.30	N	365340	500	60 억		332195	N	N	53	N	00	N
88	20240909	101040	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53100	200	2	0.38	392058700	7419	39.01	52900	53700	52300	68700	37100	52900	52845.22	2.74	0	2359	56300	54600	53700	52000	51100	54150	51550	61	15800	500	40200	100	1	12137347	6445	25.68	2.07	12	0.06	2068.00	25675.00	128900	20230906	-58.81	50800	20240805	4.53	109100	-51.33	20240102	50800	4.53	20240805	125500	-57.69	20230911	50800	4.53	20240805	1.30	N	365340	500	60 억		332195	N	N	53	N	00	N
89	20240909	091034	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52600	-300	5	-0.57	90365100	1714	9.01	52900	52900	52300	68700	37100	52900	52721.76	2.74	0	177	56300	54600	53700	52000	51100	54150	51550	61	15800	500	40200	100	1	12137347	6384	25.44	2.05	12	0.01	2068.00	25675.00	128900	20230906	-59.19	50800	20240805	3.54	109100	-51.79	20240102	50800	3.54	20240805	125500	-58.09	20230911	50800	3.54	20240805	1.30	N	365340	500	60 억		332195	N	N	53	N	00	N
90	20240906	161020	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52900	-1500	5	-2.76	1009641700	18883	110.45	54100	55400	52800	70700	38100	54400	53469.56	2.78	0	-1185	56666	55532	54666	53532	52666	55100	53100	61	16300	500	41340	100	1	12137347	6421	25.58	2.06	12	0.16	2068.00	25675.00	129900	20230831	-59.28	50800	20240805	4.13	109100	-51.51	20240102	50800	4.13	20240805	128900	-58.96	20230906	50800	4.13	20240805	1.32	N	365340	500	60 억		337746	N	N	53	N	00	N
91	20240906	151037	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53100	-1300	5	-2.39	927430300	17337	101.40	54100	55400	52800	70700	38100	54400	53494.28	2.78	0	-1319	56666	55532	54666	53532	52666	55100	53100	61	16300	500	41340	100	1	12137347	6445	25.68	2.07	12	0.14	2068.00	25675.00	129900	20230831	-59.12	50800	20240805	4.53	109100	-51.33	20240102	50800	4.53	20240805	128900	-58.81	20230906	50800	4.53	20240805	1.32	N	365340	500	60 억		337746	N	N	233	N	00	N
92	20240906	141046	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53100	-1300	5	-2.39	773014600	14424	84.37	54100	55400	52800	70700	38100	54400	53592.25	2.78	0	-587	56666	55532	54666	53532	52666	55100	53100	61	16300	500	41340	100	1	12137347	6445	25.68	2.07	12	0.12	2068.00	25675.00	129900	20230831	-59.12	50800	20240805	4.53	109100	-51.33	20240102	50800	4.53	20240805	128900	-58.81	20230906	50800	4.53	20240805	1.32	N	365340	500	60 억		337746	N	N	233	N	00	N
93	20240906	131038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53300	-1100	5	-2.02	598719300	11141	65.16	54100	55400	53200	70700	38100	54400	53740.18	2.78	0	-113	56666	55532	54666	53532	52666	55100	53100	61	16300	500	41340	100	1	12137347	6469	25.77	2.08	12	0.09	2068.00	25675.00	129900	20230831	-58.97	50800	20240805	4.92	109100	-51.15	20240102	50800	4.92	20240805	128900	-58.65	20230906	50800	4.92	20240805	1.32	N	365340	500	60 억		337746	N	N	233	N	00	N
94	20240906	121038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53400	-1000	5	-1.84	506066000	9405	55.01	54100	55400	53300	70700	38100	54400	53808.19	2.78	0	903	56666	55532	54666	53532	52666	55100	53100	61	16300	500	41340	100	1	12137347	6481	25.82	2.08	12	0.08	2068.00	25675.00	129900	20230831	-58.89	50800	20240805	5.12	109100	-51.05	20240102	50800	5.12	20240805	128900	-58.57	20230906	50800	5.12	20240805	1.32	N	365340	500	60 억		337746	N	N	233	N	00	N
95	20240906	111039	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53900	-500	5	-0.92	449544300	8349	48.83	54100	55400	53400	70700	38100	54400	53844.09	2.78	0	852	56666	55532	54666	53532	52666	55100	53100	61	16300	500	41340	100	1	12137347	6542	26.06	2.10	12	0.07	2068.00	25675.00	129900	20230831	-58.51	50800	20240805	6.10	109100	-50.60	20240102	50800	6.10	20240805	128900	-58.18	20230906	50800	6.10	20240805	1.32	N	365340	500	60 억		337746	N	N	233	N	00	N
96	20240906	101034	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53500	-900	5	-1.65	317904100	5902	34.52	54100	55400	53400	70700	38100	54400	53863.79	2.78	0	498	56666	55532	54666	53532	52666	55100	53100	61	16300	500	41340	100	1	12137347	6493	25.87	2.08	12	0.05	2068.00	25675.00	129900	20230831	-58.81	50800	20240805	5.31	109100	-50.96	20240102	50800	5.31	20240805	128900	-58.49	20230906	50800	5.31	20240805	1.32	N	365340	500	60 억		337746	N	N	233	N	00	N
97	20240906	091037	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54200	-200	5	-0.37	89798200	1656	9.69	54100	55400	54000	70700	38100	54400	54225.97	2.78	0	413	56666	55532	54666	53532	52666	55100	53100	61	16300	500	41340	100	1	12137347	6578	26.21	2.11	12	0.01	2068.00	25675.00	129900	20230831	-58.28	50800	20240805	6.69	109100	-50.32	20240102	50800	6.69	20240805	128900	-57.95	20230906	50800	6.69	20240805	1.32	N	365340	500	60 억		337746	N	N	233	N	00	N
98	20240905	161018	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54400	-600	5	-1.09	927714300	16964	65.76	55000	55800	53800	71500	38500	55000	54687.95	2.81	0	1033	58666	56832	55666	53832	52666	56250	53250	61	16500	500	41800	100	1	12137347	6603	26.31	2.12	12	0.14	2068.00	25675.00	130900	20230830	-58.44	50800	20240805	7.09	109100	-50.14	20240102	50800	7.09	20240805	128900	-57.80	20230906	50800	7.09	20240805	1.35	N	365340	500	60 억		341614	N	N	233	N	00	N
99	20240905	151037	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54900	-100	5	-0.18	877052000	16036	62.16	55000	55800	53800	71500	38500	55000	54692.69	2.81	0	600	58666	56832	55666	53832	52666	56250	53250	61	16500	500	41800	100	1	12137347	6663	26.55	2.14	12	0.13	2068.00	25675.00	130900	20230830	-58.06	50800	20240805	8.07	109100	-49.68	20240102	50800	8.07	20240805	128900	-57.41	20230906	50800	8.07	20240805	1.35	N	365340	500	60 억		341614	N	N	220	N	00	N
100	20240905	141031	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54400	-600	5	-1.09	763717800	13963	54.13	55000	55800	53800	71500	38500	55000	54695.82	2.81	0	-215	58666	56832	55666	53832	52666	56250	53250	61	16500	500	41800	100	1	12137347	6603	26.31	2.12	12	0.12	2068.00	25675.00	130900	20230830	-58.44	50800	20240805	7.09	109100	-50.14	20240102	50800	7.09	20240805	128900	-57.80	20230906	50800	7.09	20240805	1.35	N	365340	500	60 억		341614	N	N	220	N	00	N
101	20240905	131032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54600	-400	5	-0.73	580139500	10578	41.00	55000	55800	54000	71500	38500	55000	54843.97	2.81	0	-494	58666	56832	55666	53832	52666	56250	53250	61	16500	500	41800	100	1	12137347	6627	26.40	2.13	12	0.09	2068.00	25675.00	130900	20230830	-58.29	50800	20240805	7.48	109100	-49.95	20240102	50800	7.48	20240805	128900	-57.64	20230906	50800	7.48	20240805	1.35	N	365340	500	60 억		341614	N	N	220	N	00	N
102	20240905	121032	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54700	-300	5	-0.55	428325400	7787	30.19	55000	55800	54200	71500	38500	55000	55005.19	2.81	0	-89	58666	56832	55666	53832	52666	56250	53250	61	16500	500	41800	100	1	12137347	6639	26.45	2.13	12	0.06	2068.00	25675.00	130900	20230830	-58.21	50800	20240805	7.68	109100	-49.86	20240102	50800	7.68	20240805	128900	-57.56	20230906	50800	7.68	20240805	1.35	N	365340	500	60 억		341614	N	N	220	N	00	N
103	20240905	111027	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54500	-500	5	-0.91	326580800	5931	22.99	55000	55800	54200	71500	38500	55000	55063.36	2.81	0	-64	58666	56832	55666	53832	52666	56250	53250	61	16500	500	41800	100	1	12137347	6615	26.35	2.12	12	0.05	2068.00	25675.00	130900	20230830	-58.37	50800	20240805	7.28	109100	-50.05	20240102	50800	7.28	20240805	128900	-57.72	20230906	50800	7.28	20240805	1.35	N	365340	500	60 억		341614	N	N	220	N	00	N
104	20240905	101028	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55600	600	2	1.09	158732500	2870	11.13	55000	55800	54800	71500	38500	55000	55307.49	2.81	0	500	58666	56832	55666	53832	52666	56250	53250	61	16500	500	41800	100	1	12137347	6748	26.89	2.17	12	0.02	2068.00	25675.00	130900	20230830	-57.52	50800	20240805	9.45	109100	-49.04	20240102	50800	9.45	20240805	128900	-56.87	20230906	50800	9.45	20240805	1.35	N	365340	500	60 억		341614	N	N	220	N	00	N
105	20240905	091035	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55000	0	3	0.00	45371600	823	3.19	55000	55700	54800	71500	38500	55000	55129.53	2.81	0	33	58666	56832	55666	53832	52666	56250	53250	61	16500	500	41800	100	1	12137347	6676	26.60	2.14	12	0.01	2068.00	25675.00	130900	20230830	-57.98	50800	20240805	8.27	109100	-49.59	20240102	50800	8.27	20240805	128900	-57.33	20230906	50800	8.27	20240805	1.35	N	365340	500	60 억		341614	N	N	220	N	00	N
106	20240904	161009	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55000	-2100	5	-3.68	1418859900	25552	70.17	57500	57500	54500	74200	40000	57100	55528.81	2.84	0	-4300	59433	58266	57633	56466	55833	57950	56150	61	17100	500	43390	100	1	12137347	6676	26.60	2.14	12	0.21	2068.00	25675.00	130900	20230830	-57.98	50800	20240805	8.27	109100	-49.59	20240102	50800	8.27	20240805	128900	-57.33	20230906	50800	8.27	20240805	1.34	N	365340	500	60 억		344927	N	N	220	N	00	N
107	20240904	151019	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54900	-2200	5	-3.85	1368415700	24635	67.65	57500	57500	54500	74200	40000	57100	55547.62	2.84	0	-4456	59433	58266	57633	56466	55833	57950	56150	61	17100	500	43390	100	1	12137347	6663	26.55	2.14	12	0.20	2068.00	25675.00	130900	20230830	-58.06	50800	20240805	8.07	109100	-49.68	20240102	50800	8.07	20240805	128900	-57.41	20230906	50800	8.07	20240805	1.34	N	365340	500	60 억		344927	N	N	20	N	00	N
108	20240904	141022	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54800	-2300	5	-4.03	1210038000	21742	59.71	57500	57500	54600	74200	40000	57100	55654.40	2.84	0	-4005	59433	58266	57633	56466	55833	57950	56150	61	17100	500	43390	100	1	12137347	6651	26.50	2.13	12	0.18	2068.00	25675.00	130900	20230830	-58.14	50800	20240805	7.87	109100	-49.77	20240102	50800	7.87	20240805	128900	-57.49	20230906	50800	7.87	20240805	1.34	N	365340	500	60 억		344927	N	N	20	N	00	N
109	20240904	131017	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54800	-2300	5	-4.03	1103894600	19806	54.39	57500	57500	54600	74200	40000	57100	55735.36	2.84	0	-3585	59433	58266	57633	56466	55833	57950	56150	61	17100	500	43390	100	1	12137347	6651	26.50	2.13	12	0.16	2068.00	25675.00	130900	20230830	-58.14	50800	20240805	7.87	109100	-49.77	20240102	50800	7.87	20240805	128900	-57.49	20230906	50800	7.87	20240805	1.34	N	365340	500	60 억		344927	N	N	20	N	00	N
110	20240904	121017	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55200	-1900	5	-3.33	887861900	15880	43.61	57500	57500	55200	74200	40000	57100	55910.70	2.84	0	-1685	59433	58266	57633	56466	55833	57950	56150	61	17100	500	43390	100	1	12137347	6700	26.69	2.15	12	0.13	2068.00	25675.00	130900	20230830	-57.83	50800	20240805	8.66	109100	-49.40	20240102	50800	8.66	20240805	128900	-57.18	20230906	50800	8.66	20240805	1.34	N	365340	500	60 억		344927	N	N	20	N	00	N
111	20240904	111012	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55800	-1300	5	-2.28	622039000	11091	30.46	57500	57500	55600	74200	40000	57100	56085.02	2.84	0	916	59433	58266	57633	56466	55833	57950	56150	61	17100	500	43390	100	1	12137347	6773	26.98	2.17	12	0.09	2068.00	25675.00	130900	20230830	-57.37	50800	20240805	9.84	109100	-48.85	20240102	50800	9.84	20240805	128900	-56.71	20230906	50800	9.84	20240805	1.34	N	365340	500	60 억		344927	N	N	20	N	00	N
112	20240904	101013	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55900	-1200	5	-2.10	449786100	8004	21.98	57500	57500	55600	74200	40000	57100	56195.16	2.84	0	2064	59433	58266	57633	56466	55833	57950	56150	61	17100	500	43390	100	1	12137347	6785	27.03	2.18	12	0.07	2068.00	25675.00	130900	20230830	-57.30	50800	20240805	10.04	109100	-48.76	20240102	50800	10.04	20240805	128900	-56.63	20230906	50800	10.04	20240805	1.34	N	365340	500	60 억		344927	N	N	20	N	00	N
113	20240904	091021	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55800	-1300	5	-2.28	194024700	3431	9.42	57500	57500	55600	74200	40000	57100	56550.48	2.84	0	1085	59433	58266	57633	56466	55833	57950	56150	61	17100	500	43390	100	1	12137347	6773	26.98	2.17	12	0.03	2068.00	25675.00	130900	20230830	-57.37	50800	20240805	9.84	109100	-48.85	20240102	50800	9.84	20240805	128900	-56.71	20230906	50800	9.84	20240805	1.34	N	365340	500	60 억		344927	N	N	20	N	00	N
114	20240903	161001	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57100	-800	5	-1.38	2096837500	36140	69.87	57600	58800	57000	75200	40600	57900	58027.58	2.83	0	2462	60500	59200	57200	55900	53900	59850	56550	61	17300	500	44000	100	1	12137347	6930	27.61	2.22	12	0.30	2068.00	25675.00	130900	20230830	-56.38	50800	20240805	12.40	109100	-47.66	20240102	50800	12.40	20240805	128900	-55.70	20230906	50800	12.40	20240805	1.34	N	365340	500	60 억		343218	N	N	20	N	00	N
115	20240903	151010	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57200	-700	5	-1.21	1990629200	34282	66.28	57600	58800	57000	75200	40600	57900	58066.31	2.83	0	2388	60500	59200	57200	55900	53900	59850	56550	61	17300	500	44000	100	1	12137347	6943	27.66	2.23	12	0.28	2068.00	25675.00	130900	20230830	-56.30	50800	20240805	12.60	109100	-47.57	20240102	50800	12.60	20240805	128900	-55.62	20230906	50800	12.60	20240805	1.34	N	365340	500	60 억		343218	N	N	851	N	00	N
116	20240903	141010	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58200	300	2	0.52	1716261500	29513	57.06	57600	58800	57000	75200	40600	57900	58152.73	2.83	0	1051	60500	59200	57200	55900	53900	59850	56550	61	17300	500	44000	100	1	12137347	7064	28.14	2.27	12	0.24	2068.00	25675.00	130900	20230830	-55.54	50800	20240805	14.57	109100	-46.65	20240102	50800	14.57	20240805	128900	-54.85	20230906	50800	14.57	20240805	1.34	N	365340	500	60 억		343218	N	N	851	N	00	N
117	20240903	131011	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58100	200	2	0.35	1524153000	26189	50.63	57600	58800	57000	75200	40600	57900	58198.21	2.83	0	1740	60500	59200	57200	55900	53900	59850	56550	61	17300	500	44000	100	1	12137347	7052	28.09	2.26	12	0.22	2068.00	25675.00	130900	20230830	-55.61	50800	20240805	14.37	109100	-46.75	20240102	50800	14.37	20240805	128900	-54.93	20230906	50800	14.37	20240805	1.34	N	365340	500	60 억		343218	N	N	851	N	00	N
118	20240903	120959	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58300	400	2	0.69	1346067000	23136	44.73	57600	58800	57000	75200	40600	57900	58180.63	2.83	0	2825	60500	59200	57200	55900	53900	59850	56550	61	17300	500	44000	100	1	12137347	7076	28.19	2.27	12	0.19	2068.00	25675.00	130900	20230830	-55.46	50800	20240805	14.76	109100	-46.56	20240102	50800	14.76	20240805	128900	-54.77	20230906	50800	14.76	20240805	1.34	N	365340	500	60 억		343218	N	N	851	N	00	N
119	20240903	110958	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58300	400	2	0.69	1164245900	20018	38.70	57600	58800	57000	75200	40600	57900	58159.95	2.83	0	3162	60500	59200	57200	55900	53900	59850	56550	61	17300	500	44000	100	1	12137347	7076	28.19	2.27	12	0.16	2068.00	25675.00	130900	20230830	-55.46	50800	20240805	14.76	109100	-46.56	20240102	50800	14.76	20240805	128900	-54.77	20230906	50800	14.76	20240805	1.34	N	365340	500	60 억		343218	N	N	851	N	00	N
120	20240903	100956	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58600	700	2	1.21	847803600	14610	28.24	57600	58800	57000	75200	40600	57900	58028.99	2.83	0	2523	60500	59200	57200	55900	53900	59850	56550	61	17300	500	44000	100	1	12137347	7112	28.34	2.28	12	0.12	2068.00	25675.00	130900	20230830	-55.23	50800	20240805	15.35	109100	-46.29	20240102	50800	15.35	20240805	128900	-54.54	20230906	50800	15.35	20240805	1.34	N	365340	500	60 억		343218	N	N	851	N	00	N
121	20240903	091001	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57700	-200	5	-0.35	131593300	2279	4.41	57600	58300	57600	75200	40600	57900	57741.68	2.83	0	403	60500	59200	57200	55900	53900	59850	56550	61	17300	500	44000	100	1	12137347	7003	27.90	2.25	12	0.02	2068.00	25675.00	130900	20230830	-55.92	50800	20240805	13.58	109100	-47.11	20240102	50800	13.58	20240805	128900	-55.24	20230906	50800	13.58	20240805	1.34	N	365340	500	60 억		343218	N	N	851	N	00	N
122	20240902	160950	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57900	2100	2	3.76	2963772000	51497	296.59	55200	58500	55200	72500	39100	55800	57551.36	2.84	0	-4599	56666	56232	55366	54932	54066	56450	55150	61	16700	500	42400	100	1	12137347	7028	28.00	2.26	12	0.42	2068.00	25675.00	130900	20230830	-55.77	50800	20240805	13.98	109100	-46.93	20240102	50800	13.98	20240805	128900	-55.08	20230906	50800	13.98	20240805	1.35	N	365340	500	60 억		344648	N	N	851	N	00	N
123	20240902	151005	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57700	1900	2	3.41	2878621500	50026	288.12	55200	58500	55200	72500	39100	55800	57542.51	2.84	0	-4375	56666	56232	55366	54932	54066	56450	55150	61	16700	500	42400	100	1	12137347	7003	27.90	2.25	12	0.41	2068.00	25675.00	130900	20230830	-55.92	50800	20240805	13.58	109100	-47.11	20240102	50800	13.58	20240805	128900	-55.24	20230906	50800	13.58	20240805	1.35	N	365340	500	60 억		344648	N	N	22	N	00	N
124	20240902	141002	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57700	1900	2	3.41	2514554600	43747	251.96	55200	58500	55200	72500	39100	55800	57479.48	2.84	0	-1702	56666	56232	55366	54932	54066	56450	55150	61	16700	500	42400	100	1	12137347	7003	27.90	2.25	12	0.36	2068.00	25675.00	130900	20230830	-55.92	50800	20240805	13.58	109100	-47.11	20240102	50800	13.58	20240805	128900	-55.24	20230906	50800	13.58	20240805	1.35	N	365340	500	60 억		344648	N	N	22	N	00	N
125	20240902	130958	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57700	1900	2	3.41	2137199500	37219	214.36	55200	58500	55200	72500	39100	55800	57422.27	2.84	0	-42	56666	56232	55366	54932	54066	56450	55150	61	16700	500	42400	100	1	12137347	7003	27.90	2.25	12	0.31	2068.00	25675.00	130900	20230830	-55.92	50800	20240805	13.58	109100	-47.11	20240102	50800	13.58	20240805	128900	-55.24	20230906	50800	13.58	20240805	1.35	N	365340	500	60 억		344648	N	N	22	N	00	N
126	20240902	121004	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57600	1800	2	3.23	1982347300	34537	198.91	55200	58500	55200	72500	39100	55800	57397.78	2.84	0	143	56666	56232	55366	54932	54066	56450	55150	61	16700	500	42400	100	1	12137347	6991	27.85	2.24	12	0.28	2068.00	25675.00	130900	20230830	-56.00	50800	20240805	13.39	109100	-47.20	20240102	50800	13.39	20240805	128900	-55.31	20230906	50800	13.39	20240805	1.35	N	365340	500	60 억		344648	N	N	22	N	00	N
127	20240902	110951	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57600	1800	2	3.23	1730483200	30177	173.80	55200	58500	55200	72500	39100	55800	57344.44	2.84	0	35	56666	56232	55366	54932	54066	56450	55150	61	16700	500	42400	100	1	12137347	6991	27.85	2.24	12	0.25	2068.00	25675.00	130900	20230830	-56.00	50800	20240805	13.39	109100	-47.20	20240102	50800	13.39	20240805	128900	-55.31	20230906	50800	13.39	20240805	1.35	N	365340	500	60 억		344648	N	N	22	N	00	N
128	20240902	100951	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57000	1200	2	2.15	1085536700	19054	109.74	55200	58200	55200	72500	39100	55800	56971.59	2.84	0	-1937	56666	56232	55366	54932	54066	56450	55150	61	16700	500	42400	100	1	12137347	6918	27.56	2.22	12	0.16	2068.00	25675.00	130900	20230830	-56.46	50800	20240805	12.20	109100	-47.75	20240102	50800	12.20	20240805	128900	-55.78	20230906	50800	12.20	20240805	1.35	N	365340	500	60 억		344648	N	N	22	N	00	N
129	20240902	090946	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56100	300	2	0.54	101469400	1818	10.47	55200	57000	55200	72500	39100	55800	55813.75	2.84	0	-237	56666	56232	55366	54932	54066	56450	55150	61	16700	500	42400	100	1	12137347	6809	27.13	2.19	12	0.01	2068.00	25675.00	130900	20230830	-57.14	50800	20240805	10.43	109100	-48.58	20240102	50800	10.43	20240805	128900	-56.48	20230906	50800	10.43	20240805	1.35	N	365340	500	60 억		344648	N	N	22	N	00	N