KissMeData/383310/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161340	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46850	1200	2	2.63	3313705950	72713	101.20	45150	46850	44100	59300	32000	45650	45563.19	9.89	0	12540	48283	46966	45983	44666	43683	46475	44175	77	13650	500	31950	50	1	15304932	7170	21.37	6.30	12	0.48	2192.00	7434.00	92753	20240319	-49.49	33941	20240910	38.03	92753	-49.49	20240319	33941	38.03	20240910	99200	-52.77	20240319	36300	29.06	20240910	2.75	N	383310	500	76 억		1513687	N	N	163	N	00	N
3	20241031	151402	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46450	800	2	1.75	2974955350	65457	91.10	45150	46500	44100	59300	32000	45650	45449.00	9.89	0	8293	48283	46966	45983	44666	43683	46475	44175	77	13650	500	31950	50	1	15304932	7109	21.19	6.25	12	0.43	2192.00	7434.00	92753	20240319	-49.92	33941	20240910	36.86	92753	-49.92	20240319	33941	36.86	20240910	99200	-53.18	20240319	36300	27.96	20240910	2.75	N	383310	500	76 억		1513687	N	N	11	N	00	N
4	20241031	141358	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46000	350	2	0.77	2235828700	49486	68.87	45150	46200	44100	59300	32000	45650	45181.04	9.89	0	5705	48283	46966	45983	44666	43683	46475	44175	77	13650	500	31950	50	1	15304932	7040	20.99	6.19	12	0.32	2192.00	7434.00	92753	20240319	-50.41	33941	20240910	35.53	92753	-50.41	20240319	33941	35.53	20240910	99200	-53.63	20240319	36300	26.72	20240910	2.75	N	383310	500	76 억		1513687	N	N	11	N	00	N
5	20241031	131401	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45950	300	2	0.66	1758055450	39104	54.42	45150	46000	44100	59300	32000	45650	44958.46	9.89	0	2874	48283	46966	45983	44666	43683	46475	44175	77	13650	500	31950	50	1	15304932	7033	20.96	6.18	12	0.26	2192.00	7434.00	92753	20240319	-50.46	33941	20240910	35.38	92753	-50.46	20240319	33941	35.38	20240910	99200	-53.68	20240319	36300	26.58	20240910	2.75	N	383310	500	76 억		1513687	N	N	11	N	00	N
6	20241031	121356	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45450	-200	5	-0.44	1534412000	34217	47.62	45150	45950	44100	59300	32000	45650	44843.56	9.89	0	289	48283	46966	45983	44666	43683	46475	44175	77	13650	500	31950	50	1	15304932	6956	20.73	6.11	12	0.22	2192.00	7434.00	92753	20240319	-51.00	33941	20240910	33.91	92753	-51.00	20240319	33941	33.91	20240910	99200	-54.18	20240319	36300	25.21	20240910	2.75	N	383310	500	76 억		1513687	N	N	11	N	00	N
7	20241031	111356	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45150	-500	5	-1.10	1259387200	28141	39.17	45150	45350	44100	59300	32000	45650	44752.75	9.89	0	-274	48283	46966	45983	44666	43683	46475	44175	77	13650	500	31950	50	1	15304932	6910	20.60	6.07	12	0.18	2192.00	7434.00	92753	20240319	-51.32	33941	20240910	33.02	92753	-51.32	20240319	33941	33.02	20240910	99200	-54.49	20240319	36300	24.38	20240910	2.75	N	383310	500	76 억		1513687	N	N	11	N	00	N
8	20241031	101358	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45100	-550	5	-1.20	923289350	20669	28.77	45150	45350	44100	59300	32000	45650	44670.25	9.89	0	-2355	48283	46966	45983	44666	43683	46475	44175	77	13650	500	31950	50	1	15304932	6903	20.57	6.07	12	0.14	2192.00	7434.00	92753	20240319	-51.38	33941	20240910	32.88	92753	-51.38	20240319	33941	32.88	20240910	99200	-54.54	20240319	36300	24.24	20240910	2.75	N	383310	500	76 억		1513687	N	N	11	N	00	N
9	20241031	091356	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44500	-1150	5	-2.52	273140800	6106	8.50	45150	45350	44400	59300	32000	45650	44733.18	9.89	0	-1420	48283	46966	45983	44666	43683	46475	44175	77	13650	500	31950	50	1	15304932	6811	20.30	5.99	12	0.04	2192.00	7434.00	92753	20240319	-52.02	33941	20240910	31.11	92753	-52.02	20240319	33941	31.11	20240910	99200	-55.14	20240319	36300	22.59	20240910	2.75	N	383310	500	76 억		1513687	N	N	11	N	00	N
10	20241030	161351	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45650	-400	5	-0.87	3293256650	71327	71.66	45800	47300	45000	59800	32250	46050	46171.37	9.98	0	-14212	48383	47216	45333	44166	42283	47800	44750	77	13750	500	32230	50	1	15304932	6987	20.83	6.14	12	0.47	2192.00	7434.00	92753	20240319	-50.78	33941	20240910	34.50	92753	-50.78	20240319	33941	34.50	20240910	99200	-53.98	20240319	36300	25.76	20240910	2.75	N	383310	500	76 억		1527180	N	N	8	N	00	N
11	20241030	151425	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45400	-650	5	-1.41	3199415950	69267	69.59	45800	47300	45000	59800	32250	46050	46189.61	9.98	0	-14042	48383	47216	45333	44166	42283	47800	44750	77	13750	500	32230	50	1	15304932	6948	20.71	6.11	12	0.45	2192.00	7434.00	92753	20240319	-51.05	33941	20240910	33.76	92753	-51.05	20240319	33941	33.76	20240910	99200	-54.23	20240319	36300	25.07	20240910	2.75	N	383310	500	76 억		1527180	N	N	166	N	00	N
12	20241030	141400	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45600	-450	5	-0.98	2829321400	61111	61.39	45800	47300	45000	59800	32250	46050	46298.07	9.98	0	-13213	48383	47216	45333	44166	42283	47800	44750	77	13750	500	32230	50	1	15304932	6979	20.80	6.13	12	0.40	2192.00	7434.00	92753	20240319	-50.84	33941	20240910	34.35	92753	-50.84	20240319	33941	34.35	20240910	99200	-54.03	20240319	36300	25.62	20240910	2.75	N	383310	500	76 억		1527180	N	N	166	N	00	N
13	20241030	131407	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45700	-350	5	-0.76	2581679000	55675	55.93	45800	47300	45000	59800	32250	46050	46370.53	9.98	0	-13816	48383	47216	45333	44166	42283	47800	44750	77	13750	500	32230	50	1	15304932	6994	20.85	6.15	12	0.36	2192.00	7434.00	92753	20240319	-50.73	33941	20240910	34.65	92753	-50.73	20240319	33941	34.65	20240910	99200	-53.93	20240319	36300	25.90	20240910	2.75	N	383310	500	76 억		1527180	N	N	166	N	00	N
14	20241030	121425	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45700	-350	5	-0.76	2428129250	52316	52.56	45800	47300	45000	59800	32250	46050	46412.75	9.98	0	-12609	48383	47216	45333	44166	42283	47800	44750	77	13750	500	32230	50	1	15304932	6994	20.85	6.15	12	0.34	2192.00	7434.00	92753	20240319	-50.73	33941	20240910	34.65	92753	-50.73	20240319	33941	34.65	20240910	99200	-53.93	20240319	36300	25.90	20240910	2.75	N	383310	500	76 억		1527180	N	N	166	N	00	N
15	20241030	111401	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46200	150	2	0.33	2147643750	46219	46.43	45800	47300	45000	59800	32250	46050	46466.69	9.98	0	-8484	48383	47216	45333	44166	42283	47800	44750	77	13750	500	32230	50	1	15304932	7071	21.08	6.21	12	0.30	2192.00	7434.00	92753	20240319	-50.19	33941	20240910	36.12	92753	-50.19	20240319	33941	36.12	20240910	99200	-53.43	20240319	36300	27.27	20240910	2.75	N	383310	500	76 억		1527180	N	N	166	N	00	N
16	20241030	101352	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45900	-150	5	-0.33	1877429100	40362	40.55	45800	47300	45000	59800	32250	46050	46514.77	9.98	0	-6848	48383	47216	45333	44166	42283	47800	44750	77	13750	500	32230	50	1	15304932	7025	20.94	6.17	12	0.26	2192.00	7434.00	92753	20240319	-50.51	33941	20240910	35.23	92753	-50.51	20240319	33941	35.23	20240910	99200	-53.73	20240319	36300	26.45	20240910	2.75	N	383310	500	76 억		1527180	N	N	166	N	00	N
17	20241030	091400	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46800	750	2	1.63	218096200	4765	4.79	45800	46800	45000	59800	32250	46050	45770.45	9.98	0	170	48383	47216	45333	44166	42283	47800	44750	77	13750	500	32230	50	1	15304932	7163	21.35	6.30	12	0.03	2192.00	7434.00	92753	20240319	-49.54	33941	20240910	37.89	92753	-49.54	20240319	33941	37.89	20240910	99200	-52.82	20240319	36300	28.93	20240910	2.75	N	383310	500	76 억		1527180	N	N	166	N	00	N
18	20241029	161307	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46050	350	2	0.77	4410797350	98231	115.09	44700	46500	43450	59400	32000	45700	44899.50	9.96	14	9653	47600	46650	44750	43800	41900	47125	44275	77	13700	500	31990	50	1	15304932	7048	21.01	6.19	12	0.64	2192.00	7434.00	92753	20240319	-50.35	33941	20240910	35.68	92753	-50.35	20240319	33941	35.68	20240910	99200	-53.58	20240319	36300	26.86	20240910	2.77	N	383310	500	76 억		1524362	N	N	166	N	00	N
19	20241029	151328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46100	400	2	0.88	4206012550	93785	109.88	44700	46500	43450	59400	32000	45700	44846.39	9.96	14	8286	47600	46650	44750	43800	41900	47125	44275	77	13700	500	31990	50	1	15304932	7056	21.03	6.20	12	0.61	2192.00	7434.00	92753	20240319	-50.30	33941	20240910	35.82	92753	-50.30	20240319	33941	35.82	20240910	99200	-53.53	20240319	36300	27.00	20240910	2.77	N	383310	500	76 억		1524362	N	N	9	N	00	N
20	20241029	141133	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45050	-650	5	-1.42	2685419850	60699	71.12	44700	45050	43450	59400	32000	45700	44238.94	9.96	14	2518	47600	46650	44750	43800	41900	47125	44275	77	13700	500	31990	50	1	15304932	6895	20.55	6.06	12	0.40	2192.00	7434.00	92753	20240319	-51.43	33941	20240910	32.73	92753	-51.43	20240319	33941	32.73	20240910	99200	-54.59	20240319	36300	24.10	20240910	2.77	N	383310	500	76 억		1524362	N	N	9	N	00	N
21	20241029	131317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44150	-1550	5	-3.39	2315203100	52414	61.41	44700	44900	43450	59400	32000	45700	44168.25	9.96	14	-1326	47600	46650	44750	43800	41900	47125	44275	77	13700	500	31990	50	1	15304932	6757	20.14	5.94	12	0.34	2192.00	7434.00	92753	20240319	-52.40	33941	20240910	30.08	92753	-52.40	20240319	33941	30.08	20240910	99200	-55.49	20240319	36300	21.63	20240910	2.77	N	383310	500	76 억		1524362	N	N	9	N	00	N
22	20241029	121317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43900	-1800	5	-3.94	2103357300	47595	55.76	44700	44900	43450	59400	32000	45700	44189.33	9.96	14	-3963	47600	46650	44750	43800	41900	47125	44275	77	13700	500	31990	50	1	15304932	6719	20.03	5.91	12	0.31	2192.00	7434.00	92753	20240319	-52.67	33941	20240910	29.34	92753	-52.67	20240319	33941	29.34	20240910	99200	-55.75	20240319	36300	20.94	20240910	2.77	N	383310	500	76 억		1524362	N	N	9	N	00	N
23	20241029	111340	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43650	-2050	5	-4.49	1967876200	44504	52.14	44700	44900	43450	59400	32000	45700	44214.29	9.96	14	-3845	47600	46650	44750	43800	41900	47125	44275	77	13700	500	31990	50	1	15304932	6681	19.91	5.87	12	0.29	2192.00	7434.00	92753	20240319	-52.94	33941	20240910	28.61	92753	-52.94	20240319	33941	28.61	20240910	99200	-56.00	20240319	36300	20.25	20240910	2.77	N	383310	500	76 억		1524362	N	N	9	N	00	N
24	20241029	101314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43950	-1750	5	-3.83	1419670000	31953	37.44	44700	44900	43850	59400	32000	45700	44425.56	9.96	14	-3235	47600	46650	44750	43800	41900	47125	44275	77	13700	500	31990	50	1	15304932	6727	20.05	5.91	12	0.21	2192.00	7434.00	92753	20240319	-52.62	33941	20240910	29.49	92753	-52.62	20240319	33941	29.49	20240910	99200	-55.70	20240319	36300	21.07	20240910	2.77	N	383310	500	76 억		1524362	N	N	9	N	00	N
25	20241028	161301	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45700	2550	2	5.91	3798054100	84569	123.00	42850	45700	42850	56000	30250	43150	44905.96	9.88	0	17096	46216	44682	43566	42032	40916	44125	41475	77	12850	500	30200	50	1	15304932	6994	20.85	6.15	12	0.55	2192.00	7434.00	92753	20240319	-50.73	33941	20240910	34.65	92753	-50.73	20240319	33941	34.65	20240910	99200	-53.93	20240319	36300	25.90	20240910	2.78	N	383310	500	76 억		1512662	N	N	9	N	00	N
26	20241028	151312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45550	2400	2	5.56	3607546800	80393	116.93	42850	45700	42850	56000	30250	43150	44873.89	9.88	0	16704	46216	44682	43566	42032	40916	44125	41475	77	12850	500	30200	50	1	15304932	6971	20.78	6.13	12	0.53	2192.00	7434.00	92753	20240319	-50.89	33941	20240910	34.20	92753	-50.89	20240319	33941	34.20	20240910	99200	-54.08	20240319	36300	25.48	20240910	2.78	N	383310	500	76 억		1512662	N	N	6	N	00	N
27	20241028	141315	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45600	2450	2	5.68	3194664200	71341	103.76	42850	45700	42850	56000	30250	43150	44780.20	9.88	0	16473	46216	44682	43566	42032	40916	44125	41475	77	12850	500	30200	50	1	15304932	6979	20.80	6.13	12	0.47	2192.00	7434.00	92753	20240319	-50.84	33941	20240910	34.35	92753	-50.84	20240319	33941	34.35	20240910	99200	-54.03	20240319	36300	25.62	20240910	2.78	N	383310	500	76 억		1512662	N	N	6	N	00	N
28	20241028	131308	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45550	2400	2	5.56	2699248450	60476	87.96	42850	45700	42850	56000	30250	43150	44633.38	9.88	0	14242	46216	44682	43566	42032	40916	44125	41475	77	12850	500	30200	50	1	15304932	6971	20.78	6.13	12	0.40	2192.00	7434.00	92753	20240319	-50.89	33941	20240910	34.20	92753	-50.89	20240319	33941	34.20	20240910	99200	-54.08	20240319	36300	25.48	20240910	2.78	N	383310	500	76 억		1512662	N	N	6	N	00	N
29	20241028	121309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44900	1750	2	4.06	1933447400	43544	63.33	42850	44950	42850	56000	30250	43150	44402.15	9.88	0	12238	46216	44682	43566	42032	40916	44125	41475	77	12850	500	30200	50	1	15304932	6872	20.48	6.04	12	0.28	2192.00	7434.00	92753	20240319	-51.59	33941	20240910	32.29	92753	-51.59	20240319	33941	32.29	20240910	99200	-54.74	20240319	36300	23.69	20240910	2.78	N	383310	500	76 억		1512662	N	N	6	N	00	N
30	20241028	111102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44700	1550	2	3.59	1641004100	37012	53.83	42850	44950	42850	56000	30250	43150	44337.08	9.88	0	10220	46216	44682	43566	42032	40916	44125	41475	77	12850	500	30200	50	1	15304932	6841	20.39	6.01	12	0.24	2192.00	7434.00	92753	20240319	-51.81	33941	20240910	31.70	92753	-51.81	20240319	33941	31.70	20240910	99200	-54.94	20240319	36300	23.14	20240910	2.78	N	383310	500	76 억		1512662	N	N	6	N	00	N
31	20241028	101254	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44750	1600	2	3.71	1311599000	29630	43.10	42850	44950	42850	56000	30250	43150	44265.91	9.88	0	11483	46216	44682	43566	42032	40916	44125	41475	77	12850	500	30200	50	1	15304932	6849	20.42	6.02	12	0.19	2192.00	7434.00	92753	20240319	-51.75	33941	20240910	31.85	92753	-51.75	20240319	33941	31.85	20240910	99200	-54.89	20240319	36300	23.28	20240910	2.78	N	383310	500	76 억		1512662	N	N	6	N	00	N
32	20241028	091304	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44100	950	2	2.20	302694300	6942	10.10	42850	44200	42850	56000	30250	43150	43603.33	9.88	0	3278	46216	44682	43566	42032	40916	44125	41475	77	12850	500	30200	50	1	15304932	6749	20.12	5.93	12	0.05	2192.00	7434.00	92753	20240319	-52.45	33941	20240910	29.93	92753	-52.45	20240319	33941	29.93	20240910	99200	-55.54	20240319	36300	21.49	20240910	2.78	N	383310	500	76 억		1512662	N	N	6	N	00	N
33	20241025	161307	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43150	150	2	0.35	2942095950	67897	92.66	44250	45100	42450	55900	30100	43000	43331.92	9.94	0	-6540	46566	44782	43666	41882	40766	44225	41325	77	12900	500	30100	50	1	15304932	6604	19.69	5.80	12	0.44	2192.00	7434.00	92753	20240319	-53.48	33941	20240910	27.13	92753	-53.48	20240319	33941	27.13	20240910	99200	-56.50	20240319	36300	18.87	20240910	2.81	N	383310	500	76 억		1521897	N	N	6	N	00	N
34	20241025	151311	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43200	200	2	0.47	2856426050	65911	89.95	44250	45100	42450	55900	30100	43000	43337.62	9.94	0	-7128	46566	44782	43666	41882	40766	44225	41325	77	12900	500	30100	50	1	15304932	6612	19.71	5.81	12	0.43	2192.00	7434.00	92753	20240319	-53.42	33941	20240910	27.28	92753	-53.42	20240319	33941	27.28	20240910	99200	-56.45	20240319	36300	19.01	20240910	2.81	N	383310	500	76 억		1521897	N	N	437	N	00	N
35	20241025	141308	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42750	-250	5	-0.58	2208012000	50751	69.26	44250	45100	42500	55900	30100	43000	43506.77	9.94	0	-13664	46566	44782	43666	41882	40766	44225	41325	77	12900	500	30100	50	1	15304932	6543	19.50	5.75	12	0.33	2192.00	7434.00	92753	20240319	-53.91	33941	20240910	25.95	92753	-53.91	20240319	33941	25.95	20240910	99200	-56.91	20240319	36300	17.77	20240910	2.81	N	383310	500	76 억		1521897	N	N	437	N	00	N
36	20241025	131309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43000	0	3	0.00	2017219500	46298	63.18	44250	45100	42500	55900	30100	43000	43570.34	9.94	0	-12766	46566	44782	43666	41882	40766	44225	41325	77	12900	500	30100	50	1	15304932	6581	19.62	5.78	12	0.30	2192.00	7434.00	92753	20240319	-53.64	33941	20240910	26.69	92753	-53.64	20240319	33941	26.69	20240910	99200	-56.65	20240319	36300	18.46	20240910	2.81	N	383310	500	76 억		1521897	N	N	437	N	00	N
37	20241025	121312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43250	250	2	0.58	1845835650	42330	57.77	44250	45100	42500	55900	30100	43000	43605.85	9.94	0	-12010	46566	44782	43666	41882	40766	44225	41325	77	12900	500	30100	50	1	15304932	6619	19.73	5.82	12	0.28	2192.00	7434.00	92753	20240319	-53.37	33941	20240910	27.43	92753	-53.37	20240319	33941	27.43	20240910	99200	-56.40	20240319	36300	19.15	20240910	2.81	N	383310	500	76 억		1521897	N	N	437	N	00	N
38	20241025	111306	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42800	-200	5	-0.47	1651557350	37833	51.63	44250	45100	42500	55900	30100	43000	43653.88	9.94	0	-11667	46566	44782	43666	41882	40766	44225	41325	77	12900	500	30100	50	1	15304932	6551	19.53	5.76	12	0.25	2192.00	7434.00	92753	20240319	-53.86	33941	20240910	26.10	92753	-53.86	20240319	33941	26.10	20240910	99200	-56.85	20240319	36300	17.91	20240910	2.81	N	383310	500	76 억		1521897	N	N	437	N	00	N
39	20241025	101307	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42900	-100	5	-0.23	1391746600	31761	43.34	44250	45100	42900	55900	30100	43000	43819.36	9.94	0	-10746	46566	44782	43666	41882	40766	44225	41325	77	12900	500	30100	50	1	15304932	6566	19.57	5.77	12	0.21	2192.00	7434.00	92753	20240319	-53.75	33941	20240910	26.40	92753	-53.75	20240319	33941	26.40	20240910	99200	-56.75	20240319	36300	18.18	20240910	2.81	N	383310	500	76 억		1521897	N	N	437	N	00	N
40	20241025	091309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43500	500	2	1.16	838335300	18959	25.87	44250	45100	43300	55900	30100	43000	44218.33	9.94	0	-4836	46566	44782	43666	41882	40766	44225	41325	77	12900	500	30100	50	1	15304932	6658	19.84	5.85	12	0.12	2192.00	7434.00	92753	20240319	-53.10	33941	20240910	28.16	92753	-53.10	20240319	33941	28.16	20240910	99200	-56.15	20240319	36300	19.83	20240910	2.81	N	383310	500	76 억		1521897	N	N	437	N	00	N
41	20241024	161241	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43000	-1750	5	-3.91	3162871450	72680	98.11	44950	45450	42550	58100	31350	44750	43518.14	10.01	0	-14239	46450	45600	44000	43150	41550	46025	43575	77	13350	500	31320	50	1	15304932	6581	19.62	5.78	12	0.47	2192.00	7434.00	92753	20240319	-53.64	33941	20240910	26.69	92753	-53.64	20240319	33941	26.69	20240910	99200	-56.65	20240319	36300	18.46	20240910	2.84	N	383310	500	76 억		1531975	N	N	437	N	00	N
42	20241024	151253	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42900	-1850	5	-4.13	3017951800	69306	93.55	44950	45450	42550	58100	31350	44750	43544.69	10.01	0	-14384	46450	45600	44000	43150	41550	46025	43575	77	13350	500	31320	50	1	15304932	6566	19.57	5.77	12	0.45	2192.00	7434.00	92753	20240319	-53.75	33941	20240910	26.40	92753	-53.75	20240319	33941	26.40	20240910	99200	-56.75	20240319	36300	18.18	20240910	2.84	N	383310	500	76 억		1531975	N	N	58	N	00	N
43	20241024	141240	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42950	-1800	5	-4.02	2699894150	61882	83.53	44950	45450	42550	58100	31350	44750	43629.06	10.01	0	-15481	46450	45600	44000	43150	41550	46025	43575	77	13350	500	31320	50	1	15304932	6573	19.59	5.78	12	0.40	2192.00	7434.00	92753	20240319	-53.69	33941	20240910	26.54	92753	-53.69	20240319	33941	26.54	20240910	99200	-56.70	20240319	36300	18.32	20240910	2.84	N	383310	500	76 억		1531975	N	N	58	N	00	N
44	20241024	131252	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43000	-1750	5	-3.91	2561355850	58657	79.18	44950	45450	42550	58100	31350	44750	43666.00	10.01	0	-15044	46450	45600	44000	43150	41550	46025	43575	77	13350	500	31320	50	1	15304932	6581	19.62	5.78	12	0.38	2192.00	7434.00	92753	20240319	-53.64	33941	20240910	26.69	92753	-53.64	20240319	33941	26.69	20240910	99200	-56.65	20240319	36300	18.46	20240910	2.84	N	383310	500	76 억		1531975	N	N	58	N	00	N
45	20241024	121246	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43450	-1300	5	-2.91	1985288750	45255	61.09	44950	45450	43150	58100	31350	44750	43868.24	10.01	0	-16119	46450	45600	44000	43150	41550	46025	43575	77	13350	500	31320	50	1	15304932	6650	19.82	5.84	12	0.30	2192.00	7434.00	92753	20240319	-53.16	33941	20240910	28.02	92753	-53.16	20240319	33941	28.02	20240910	99200	-56.20	20240319	36300	19.70	20240910	2.84	N	383310	500	76 억		1531975	N	N	58	N	00	N
46	20241024	111245	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43350	-1400	5	-3.13	1888023500	43015	58.06	44950	45450	43150	58100	31350	44750	43891.49	10.01	0	-15477	46450	45600	44000	43150	41550	46025	43575	77	13350	500	31320	50	1	15304932	6635	19.78	5.83	12	0.28	2192.00	7434.00	92753	20240319	-53.26	33941	20240910	27.72	92753	-53.26	20240319	33941	27.72	20240910	99200	-56.30	20240319	36300	19.42	20240910	2.84	N	383310	500	76 억		1531975	N	N	58	N	00	N
47	20241024	101123	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43400	-1350	5	-3.02	1583859600	35995	48.59	44950	45450	43150	58100	31350	44750	44001.46	10.01	0	-15253	46450	45600	44000	43150	41550	46025	43575	77	13350	500	31320	50	1	15304932	6642	19.80	5.84	12	0.24	2192.00	7434.00	92753	20240319	-53.21	33941	20240910	27.87	92753	-53.21	20240319	33941	27.87	20240910	99200	-56.25	20240319	36300	19.56	20240910	2.84	N	383310	500	76 억		1531975	N	N	58	N	00	N
48	20241024	091340	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44500	-250	5	-0.56	852033350	19178	25.89	44950	45450	43150	58100	31350	44750	44427.04	10.01	0	-7261	46450	45600	44000	43150	41550	46025	43575	77	13350	500	31320	50	1	15304932	6811	20.30	5.99	12	0.13	2192.00	7434.00	92753	20240319	-52.02	33941	20240910	31.11	92753	-52.02	20240319	33941	31.11	20240910	99200	-55.14	20240319	36300	22.59	20240910	2.84	N	383310	500	76 억		1531975	N	N	58	N	00	N
49	20241023	161250	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44750	1950	2	4.56	3179243550	72907	90.26	43250	44850	42400	55600	30000	42800	43605.03	10.00	0	6645	46100	44450	43500	41850	40900	43975	41375	77	12800	500	29960	50	1	15304932	6849	20.42	6.02	12	0.48	2192.00	7434.00	92753	20240319	-51.75	33941	20240910	31.85	92753	-51.75	20240319	33941	31.85	20240910	99200	-54.89	20240319	36300	23.28	20240910	2.87	N	383310	500	76 억		1530525	N	N	4	N	00	N
50	20241023	151316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44150	1350	2	3.15	2993265400	68727	85.09	43250	44850	42400	55600	30000	42800	43553.31	10.00	0	6707	46100	44450	43500	41850	40900	43975	41375	77	12800	500	29960	50	1	15304932	6757	20.14	5.94	12	0.45	2192.00	7434.00	92753	20240319	-52.40	33941	20240910	30.08	92753	-52.40	20240319	33941	30.08	20240910	99200	-55.49	20240319	36300	21.63	20240910	2.87	N	383310	500	76 억		1530525	N	N	315	N	00	N
51	20241023	141320	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44500	1700	2	3.97	2417058700	55752	69.02	43250	44700	42400	55600	30000	42800	43354.06	10.00	0	4114	46100	44450	43500	41850	40900	43975	41375	77	12800	500	29960	50	1	15304932	6811	20.30	5.99	12	0.36	2192.00	7434.00	92753	20240319	-52.02	33941	20240910	31.11	92753	-52.02	20240319	33941	31.11	20240910	99200	-55.14	20240319	36300	22.59	20240910	2.87	N	383310	500	76 억		1530525	N	N	315	N	00	N
52	20241023	131301	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43800	1000	2	2.34	1657350650	38623	47.82	43250	43800	42400	55600	30000	42800	42911.06	10.00	0	6147	46100	44450	43500	41850	40900	43975	41375	77	12800	500	29960	50	1	15304932	6704	19.98	5.89	12	0.25	2192.00	7434.00	92753	20240319	-52.78	33941	20240910	29.05	92753	-52.78	20240319	33941	29.05	20240910	99200	-55.85	20240319	36300	20.66	20240910	2.87	N	383310	500	76 억		1530525	N	N	315	N	00	N
53	20241023	121256	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43150	350	2	0.82	1447183950	33779	41.82	43250	43450	42400	55600	30000	42800	42842.75	10.00	0	6743	46100	44450	43500	41850	40900	43975	41375	77	12800	500	29960	50	1	15304932	6604	19.69	5.80	12	0.22	2192.00	7434.00	92753	20240319	-53.48	33941	20240910	27.13	92753	-53.48	20240319	33941	27.13	20240910	99200	-56.50	20240319	36300	18.87	20240910	2.87	N	383310	500	76 억		1530525	N	N	315	N	00	N
54	20241023	111250	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42850	50	2	0.12	1181638700	27612	34.18	43250	43300	42400	55600	30000	42800	42794.38	10.00	0	3827	46100	44450	43500	41850	40900	43975	41375	77	12800	500	29960	50	1	15304932	6558	19.55	5.76	12	0.18	2192.00	7434.00	92753	20240319	-53.80	33941	20240910	26.25	92753	-53.80	20240319	33941	26.25	20240910	99200	-56.80	20240319	36300	18.04	20240910	2.87	N	383310	500	76 억		1530525	N	N	315	N	00	N
55	20241023	101254	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42650	-150	5	-0.35	930992500	21752	26.93	43250	43300	42400	55600	30000	42800	42800.32	10.00	0	3380	46100	44450	43500	41850	40900	43975	41375	77	12800	500	29960	50	1	15304932	6528	19.46	5.74	12	0.14	2192.00	7434.00	92753	20240319	-54.02	33941	20240910	25.66	92753	-54.02	20240319	33941	25.66	20240910	99200	-57.01	20240319	36300	17.49	20240910	2.87	N	383310	500	76 억		1530525	N	N	315	N	00	N
56	20241023	091255	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42900	100	2	0.23	203674400	4735	5.86	43250	43300	42800	55600	30000	42800	43016.03	10.00	0	-1067	46100	44450	43500	41850	40900	43975	41375	77	12800	500	29960	50	1	15304932	6566	19.57	5.77	12	0.03	2192.00	7434.00	92753	20240319	-53.75	33941	20240910	26.40	92753	-53.75	20240319	33941	26.40	20240910	99200	-56.75	20240319	36300	18.18	20240910	2.87	N	383310	500	76 억		1530525	N	N	315	N	00	N
57	20241022	161239	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42800	-2000	5	-4.46	3470008950	80252	158.65	45150	45150	42550	58200	31400	44800	43240.55	9.94	0	3876	45933	45366	45083	44516	44233	45225	44375	77	13400	500	31360	50	1	15304932	6551	19.53	5.76	12	0.52	2192.00	7434.00	92753	20240319	-53.86	33941	20240910	26.10	92753	-53.86	20240319	33941	26.10	20240910	99200	-56.85	20240319	36300	17.91	20240910	2.94	N	383310	500	76 억		1520845	N	N	308	N	00	N
58	20241022	151256	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42750	-2050	5	-4.58	3294273550	76142	150.52	45150	45150	42550	58200	31400	44800	43264.87	9.94	0	3314	45933	45366	45083	44516	44233	45225	44375	77	13400	500	31360	50	1	15304932	6543	19.50	5.75	12	0.50	2192.00	7434.00	92753	20240319	-53.91	33941	20240910	25.95	92753	-53.91	20240319	33941	25.95	20240910	99200	-56.91	20240319	36300	17.77	20240910	2.94	N	383310	500	76 억		1520845	N	N	33	N	00	N
59	20241022	141256	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42800	-2000	5	-4.46	2817725250	64991	128.48	45150	45150	42650	58200	31400	44800	43355.62	9.94	0	-1598	45933	45366	45083	44516	44233	45225	44375	77	13400	500	31360	50	1	15304932	6551	19.53	5.76	12	0.42	2192.00	7434.00	92753	20240319	-53.86	33941	20240910	26.10	92753	-53.86	20240319	33941	26.10	20240910	99200	-56.85	20240319	36300	17.91	20240910	2.94	N	383310	500	76 억		1520845	N	N	33	N	00	N
60	20241022	131255	55	40.00	KSQ150		화학	N	N	N	Y	40	N	42850	-1950	5	-4.35	2427905150	55898	110.50	45150	45150	42800	58200	31400	44800	43434.56	9.94	0	-631	45933	45366	45083	44516	44233	45225	44375	77	13400	500	31360	50	1	15304932	6558	19.55	5.76	12	0.37	2192.00	7434.00	92753	20240319	-53.80	33941	20240910	26.25	92753	-53.80	20240319	33941	26.25	20240910	99200	-56.80	20240319	36300	18.04	20240910	2.94	N	383310	500	76 억		1520845	N	N	33	N	00	N
61	20241022	121251	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43200	-1600	5	-3.57	1779327900	40821	80.70	45150	45150	43100	58200	31400	44800	43588.54	9.94	0	4760	45933	45366	45083	44516	44233	45225	44375	77	13400	500	31360	50	1	15304932	6612	19.71	5.81	12	0.27	2192.00	7434.00	92753	20240319	-53.42	33941	20240910	27.28	92753	-53.42	20240319	33941	27.28	20240910	99200	-56.45	20240319	36300	19.01	20240910	2.94	N	383310	500	76 억		1520845	N	N	33	N	00	N
62	20241022	111246	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43250	-1550	5	-3.46	1611514850	36934	73.01	45150	45150	43150	58200	31400	44800	43632.29	9.94	0	6348	45933	45366	45083	44516	44233	45225	44375	77	13400	500	31360	50	1	15304932	6619	19.73	5.82	12	0.24	2192.00	7434.00	92753	20240319	-53.37	33941	20240910	27.43	92753	-53.37	20240319	33941	27.43	20240910	99200	-56.40	20240319	36300	19.15	20240910	2.94	N	383310	500	76 억		1520845	N	N	33	N	00	N
63	20241022	101249	55	40.00	KSQ150		화학	N	N	N	Y	40	N	43350	-1450	5	-3.24	1171286500	26762	52.91	45150	45150	43250	58200	31400	44800	43766.78	9.94	0	3424	45933	45366	45083	44516	44233	45225	44375	77	13400	500	31360	50	1	15304932	6635	19.78	5.83	12	0.17	2192.00	7434.00	92753	20240319	-53.26	33941	20240910	27.72	92753	-53.26	20240319	33941	27.72	20240910	99200	-56.30	20240319	36300	19.42	20240910	2.94	N	383310	500	76 억		1520845	N	N	33	N	00	N
64	20241022	091248	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44050	-750	5	-1.67	248153150	5604	11.08	45150	45150	43850	58200	31400	44800	44281.43	9.94	0	-652	45933	45366	45083	44516	44233	45225	44375	77	13400	500	31360	50	1	15304932	6742	20.10	5.93	12	0.04	2192.00	7434.00	92753	20240319	-52.51	33941	20240910	29.78	92753	-52.51	20240319	33941	29.78	20240910	99200	-55.59	20240319	36300	21.35	20240910	2.94	N	383310	500	76 억		1520845	N	N	33	N	00	N
65	20241021	161234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44800	-500	5	-1.10	2222121250	49183	58.74	45100	45650	44800	58800	31750	45300	45182.99	9.95	0	-5363	47633	46466	45733	44566	43833	46100	44200	77	13500	500	31710	50	1	15304932	6857	20.44	6.03	12	0.32	2192.00	7434.00	92753	20240319	-51.70	33941	20240910	31.99	92753	-51.70	20240319	33941	31.99	20240910	99200	-54.84	20240319	36300	23.42	20240910	2.95	N	383310	500	76 억		1523175	N	N	33	N	00	N
66	20241021	151244	55	40.00	KSQ150		화학	N	N	N	Y	40	N	44950	-350	5	-0.77	2000894250	44248	52.84	45100	45650	44800	58800	31750	45300	45219.99	9.95	0	-5353	47633	46466	45733	44566	43833	46100	44200	77	13500	500	31710	50	1	15304932	6880	20.51	6.05	12	0.29	2192.00	7434.00	92753	20240319	-51.54	33941	20240910	32.44	92753	-51.54	20240319	33941	32.44	20240910	99200	-54.69	20240319	36300	23.83	20240910	2.95	N	383310	500	76 억		1523175	N	N	802	N	00	N
67	20241021	141246	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45150	-150	5	-0.33	1745452450	38578	46.07	45100	45650	44800	58800	31750	45300	45244.76	9.95	0	-3549	47633	46466	45733	44566	43833	46100	44200	77	13500	500	31710	50	1	15304932	6910	20.60	6.07	12	0.25	2192.00	7434.00	92753	20240319	-51.32	33941	20240910	33.02	92753	-51.32	20240319	33941	33.02	20240910	99200	-54.49	20240319	36300	24.38	20240910	2.95	N	383310	500	76 억		1523175	N	N	802	N	00	N
68	20241021	131242	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45250	-50	5	-0.11	1461134100	32271	38.54	45100	45650	44800	58800	31750	45300	45277.00	9.95	0	-1383	47633	46466	45733	44566	43833	46100	44200	77	13500	500	31710	50	1	15304932	6925	20.64	6.09	12	0.21	2192.00	7434.00	92753	20240319	-51.21	33941	20240910	33.32	92753	-51.21	20240319	33941	33.32	20240910	99200	-54.39	20240319	36300	24.66	20240910	2.95	N	383310	500	76 억		1523175	N	N	802	N	00	N
69	20241021	121242	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45400	100	2	0.22	1298305200	28676	34.25	45100	45650	44800	58800	31750	45300	45274.97	9.95	0	-230	47633	46466	45733	44566	43833	46100	44200	77	13500	500	31710	50	1	15304932	6948	20.71	6.11	12	0.19	2192.00	7434.00	92753	20240319	-51.05	33941	20240910	33.76	92753	-51.05	20240319	33941	33.76	20240910	99200	-54.23	20240319	36300	25.07	20240910	2.95	N	383310	500	76 억		1523175	N	N	802	N	00	N
70	20241021	111235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45400	100	2	0.22	1115863800	24662	29.45	45100	45650	44800	58800	31750	45300	45246.28	9.95	0	-1158	47633	46466	45733	44566	43833	46100	44200	77	13500	500	31710	50	1	15304932	6948	20.71	6.11	12	0.16	2192.00	7434.00	92753	20240319	-51.05	33941	20240910	33.76	92753	-51.05	20240319	33941	33.76	20240910	99200	-54.23	20240319	36300	25.07	20240910	2.95	N	383310	500	76 억		1523175	N	N	802	N	00	N
71	20241021	101241	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45300	0	3	0.00	921152150	20352	24.31	45100	45650	44800	58800	31750	45300	45261.01	9.95	0	-470	47633	46466	45733	44566	43833	46100	44200	77	13500	500	31710	50	1	15304932	6933	20.67	6.09	12	0.13	2192.00	7434.00	92753	20240319	-51.16	33941	20240910	33.47	92753	-51.16	20240319	33941	33.47	20240910	99200	-54.33	20240319	36300	24.79	20240910	2.95	N	383310	500	76 억		1523175	N	N	802	N	00	N
72	20241021	091238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45250	-50	5	-0.11	321606050	7134	8.52	45100	45550	44800	58800	31750	45300	45080.72	9.95	0	1941	47633	46466	45733	44566	43833	46100	44200	77	13500	500	31710	50	1	15304932	6925	20.64	6.09	12	0.05	2192.00	7434.00	92753	20240319	-51.21	33941	20240910	33.32	92753	-51.21	20240319	33941	33.32	20240910	99200	-54.39	20240319	36300	24.66	20240910	2.95	N	383310	500	76 억		1523175	N	N	802	N	00	N
73	20241018	161236	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45300	-1450	5	-3.10	3758373050	82482	119.65	46450	46900	45000	60700	32750	46750	45573.79	9.77	0	6118	49183	47966	47133	45916	45083	47550	45500	77	13950	500	32720	50	1	15304932	6933	20.67	6.09	12	0.54	2192.00	7434.00	92753	20240319	-51.16	33941	20240910	33.47	92753	-51.16	20240319	33941	33.47	20240910	99200	-54.33	20240319	36300	24.79	20240910	2.91	N	383310	500	76 억		1495174	N	N	802	N	00	N
74	20241018	151307	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45100	-1650	5	-3.53	3469555450	76102	110.39	46450	46900	45000	60700	32750	46750	45590.78	9.77	0	5436	49183	47966	47133	45916	45083	47550	45500	77	13950	500	32720	50	1	15304932	6903	20.57	6.07	12	0.50	2192.00	7434.00	92753	20240319	-51.38	33941	20240910	32.88	92753	-51.38	20240319	33941	32.88	20240910	99200	-54.54	20240319	36300	24.24	20240910	2.91	N	383310	500	76 억		1495174	N	N	45	N	00	N
75	20241018	141309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45450	-1300	5	-2.78	2900045650	63487	92.09	46450	46900	45100	60700	32750	46750	45679.28	9.77	0	3998	49183	47966	47133	45916	45083	47550	45500	77	13950	500	32720	50	1	15304932	6956	20.73	6.11	12	0.41	2192.00	7434.00	92753	20240319	-51.00	33941	20240910	33.91	92753	-51.00	20240319	33941	33.91	20240910	99200	-54.18	20240319	36300	25.21	20240910	2.91	N	383310	500	76 억		1495174	N	N	45	N	00	N
76	20241018	131253	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45300	-1450	5	-3.10	2588376050	56598	82.10	46450	46900	45150	60700	32750	46750	45732.55	9.77	0	1587	49183	47966	47133	45916	45083	47550	45500	77	13950	500	32720	50	1	15304932	6933	20.67	6.09	12	0.37	2192.00	7434.00	92753	20240319	-51.16	33941	20240910	33.47	92753	-51.16	20240319	33941	33.47	20240910	99200	-54.33	20240319	36300	24.79	20240910	2.91	N	383310	500	76 억		1495174	N	N	45	N	00	N
77	20241018	121303	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45450	-1300	5	-2.78	2062106450	44986	65.26	46450	46900	45400	60700	32750	46750	45838.75	9.77	0	293	49183	47966	47133	45916	45083	47550	45500	77	13950	500	32720	50	1	15304932	6956	20.73	6.11	12	0.29	2192.00	7434.00	92753	20240319	-51.00	33941	20240910	33.91	92753	-51.00	20240319	33941	33.91	20240910	99200	-54.18	20240319	36300	25.21	20240910	2.91	N	383310	500	76 억		1495174	N	N	45	N	00	N
78	20241018	111301	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45550	-1200	5	-2.57	1643010500	35780	51.90	46450	46900	45550	60700	32750	46750	45919.69	9.77	0	-356	49183	47966	47133	45916	45083	47550	45500	77	13950	500	32720	50	1	15304932	6971	20.78	6.13	12	0.23	2192.00	7434.00	92753	20240319	-50.89	33941	20240910	34.20	92753	-50.89	20240319	33941	34.20	20240910	99200	-54.08	20240319	36300	25.48	20240910	2.91	N	383310	500	76 억		1495174	N	N	45	N	00	N
79	20241018	101245	55	40.00	KSQ150		화학	N	N	N	Y	40	N	45650	-1100	5	-2.35	1161130650	25224	36.59	46450	46900	45600	60700	32750	46750	46032.63	9.77	0	1681	49183	47966	47133	45916	45083	47550	45500	77	13950	500	32720	50	1	15304932	6987	20.83	6.14	12	0.16	2192.00	7434.00	92753	20240319	-50.78	33941	20240910	34.50	92753	-50.78	20240319	33941	34.50	20240910	99200	-53.98	20240319	36300	25.76	20240910	2.91	N	383310	500	76 억		1495174	N	N	45	N	00	N
80	20241018	091244	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46450	-300	5	-0.64	301223300	6478	9.40	46450	46900	46250	60700	32750	46750	46499.24	9.77	0	968	49183	47966	47133	45916	45083	47550	45500	77	13950	500	32720	50	1	15304932	7109	21.19	6.25	12	0.04	2192.00	7434.00	92753	20240319	-49.92	33941	20240910	36.86	92753	-49.92	20240319	33941	36.86	20240910	99200	-53.18	20240319	36300	27.96	20240910	2.91	N	383310	500	76 억		1495174	N	N	45	N	00	N
81	20241017	161240	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46750	-400	5	-0.85	3141299050	66779	72.06	47200	48350	46300	61200	33050	47150	47040.41	9.77	0	-1683	49883	48516	47833	46466	45783	48175	46125	77	14050	500	33000	50	1	15304932	7155	21.33	6.29	12	0.44	2192.00	7434.00	92753	20240319	-49.60	33941	20240910	37.74	92753	-49.60	20240319	33941	37.74	20240910	99200	-52.87	20240319	36300	28.79	20240910	2.92	N	383310	500	76 억		1495260	N	N	45	N	00	N
82	20241017	151243	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46650	-500	5	-1.06	2980895900	63347	68.35	47200	48350	46300	61200	33050	47150	47056.62	9.77	0	-1732	49883	48516	47833	46466	45783	48175	46125	77	14050	500	33000	50	1	15304932	7140	21.28	6.28	12	0.41	2192.00	7434.00	92753	20240319	-49.71	33941	20240910	37.44	92753	-49.71	20240319	33941	37.44	20240910	99200	-52.97	20240319	36300	28.51	20240910	2.92	N	383310	500	76 억		1495260	N	N	390	N	00	N
83	20241017	141250	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46550	-600	5	-1.27	2524273100	53513	57.74	47200	48350	46500	61200	33050	47150	47171.21	9.77	0	-1132	49883	48516	47833	46466	45783	48175	46125	77	14050	500	33000	50	1	15304932	7124	21.24	6.26	12	0.35	2192.00	7434.00	92753	20240319	-49.81	33941	20240910	37.15	92753	-49.81	20240319	33941	37.15	20240910	99200	-53.07	20240319	36300	28.24	20240910	2.92	N	383310	500	76 억		1495260	N	N	390	N	00	N
84	20241017	131243	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46600	-550	5	-1.17	2331803600	49378	53.28	47200	48350	46550	61200	33050	47150	47223.53	9.77	0	229	49883	48516	47833	46466	45783	48175	46125	77	14050	500	33000	50	1	15304932	7132	21.26	6.27	12	0.32	2192.00	7434.00	92753	20240319	-49.76	33941	20240910	37.30	92753	-49.76	20240319	33941	37.30	20240910	99200	-53.02	20240319	36300	28.37	20240910	2.92	N	383310	500	76 억		1495260	N	N	390	N	00	N
85	20241017	121250	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46850	-300	5	-0.64	2104789050	44521	48.04	47200	48350	46650	61200	33050	47150	47276.32	9.77	0	2385	49883	48516	47833	46466	45783	48175	46125	77	14050	500	33000	50	1	15304932	7170	21.37	6.30	12	0.29	2192.00	7434.00	92753	20240319	-49.49	33941	20240910	38.03	92753	-49.49	20240319	33941	38.03	20240910	99200	-52.77	20240319	36300	29.06	20240910	2.92	N	383310	500	76 억		1495260	N	N	390	N	00	N
86	20241017	111247	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46900	-250	5	-0.53	1846243900	39003	42.09	47200	48350	46650	61200	33050	47150	47335.95	9.77	0	2742	49883	48516	47833	46466	45783	48175	46125	77	14050	500	33000	50	1	15304932	7178	21.40	6.31	12	0.25	2192.00	7434.00	92753	20240319	-49.44	33941	20240910	38.18	92753	-49.44	20240319	33941	38.18	20240910	99200	-52.72	20240319	36300	29.20	20240910	2.92	N	383310	500	76 억		1495260	N	N	390	N	00	N
87	20241017	101244	55	40.00	KSQ150		화학	N	N	N	Y	40	N	46900	-250	5	-0.53	1551003850	32716	35.30	47200	48350	46650	61200	33050	47150	47408.11	9.77	0	2058	49883	48516	47833	46466	45783	48175	46125	77	14050	500	33000	50	1	15304932	7178	21.40	6.31	12	0.21	2192.00	7434.00	92753	20240319	-49.44	33941	20240910	38.18	92753	-49.44	20240319	33941	38.18	20240910	99200	-52.72	20240319	36300	29.20	20240910	2.92	N	383310	500	76 억		1495260	N	N	390	N	00	N
88	20241017	091235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47350	200	2	0.42	626285300	13084	14.12	47200	48350	47200	61200	33050	47150	47866.50	9.77	0	1578	49883	48516	47833	46466	45783	48175	46125	77	14050	500	33000	50	1	15304932	7247	21.60	6.37	12	0.09	2192.00	7434.00	92753	20240319	-48.95	33941	20240910	39.51	92753	-48.95	20240319	33941	39.51	20240910	99200	-52.27	20240319	36300	30.44	20240910	2.92	N	383310	500	76 억		1495260	N	N	390	N	00	N
89	20241016	161228	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47150	-1550	5	-3.18	4333782350	90834	86.98	49200	49200	47150	63300	34100	48700	47714.25	9.91	0	-22169	51866	50282	49216	47632	46566	49750	47100	77	14600	500	34090	50	1	15304932	7216	21.51	6.34	12	0.59	2192.00	7434.00	92753	20240319	-49.17	33941	20240910	38.92	92753	-49.17	20240319	33941	38.92	20240910	99200	-52.47	20240319	36300	29.89	20240910	2.93	N	383310	500	76 억		1517306	N	N	390	N	00	N
90	20241016	151236	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47350	-1350	5	-2.77	3638800450	76110	72.88	49200	49200	47250	63300	34100	48700	47809.70	9.91	0	-15394	51866	50282	49216	47632	46566	49750	47100	77	14600	500	34090	50	1	15304932	7247	21.60	6.37	12	0.50	2192.00	7434.00	92753	20240319	-48.95	33941	20240910	39.51	92753	-48.95	20240319	33941	39.51	20240910	99200	-52.27	20240319	36300	30.44	20240910	2.93	N	383310	500	76 억		1517306	N	N	9	N	00	N
91	20241016	141239	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47650	-1050	5	-2.16	3060544750	63951	61.24	49200	49200	47250	63300	34100	48700	47857.59	9.91	0	-11239	51866	50282	49216	47632	46566	49750	47100	77	14600	500	34090	50	1	15304932	7293	21.74	6.41	12	0.42	2192.00	7434.00	92753	20240319	-48.63	33941	20240910	40.39	92753	-48.63	20240319	33941	40.39	20240910	99200	-51.97	20240319	36300	31.27	20240910	2.93	N	383310	500	76 억		1517306	N	N	9	N	00	N
92	20241016	131233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47700	-1000	5	-2.05	2435452000	50893	48.73	49200	49200	47250	63300	34100	48700	47854.28	9.91	0	-8051	51866	50282	49216	47632	46566	49750	47100	77	14600	500	34090	50	1	15304932	7300	21.76	6.42	12	0.33	2192.00	7434.00	92753	20240319	-48.57	33941	20240910	40.54	92753	-48.57	20240319	33941	40.54	20240910	99200	-51.92	20240319	36300	31.40	20240910	2.93	N	383310	500	76 억		1517306	N	N	9	N	00	N
93	20241016	121232	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47400	-1300	5	-2.67	1990046900	41502	39.74	49200	49200	47300	63300	34100	48700	47950.54	9.91	0	-6126	51866	50282	49216	47632	46566	49750	47100	77	14600	500	34090	50	1	15304932	7255	21.62	6.38	12	0.27	2192.00	7434.00	92753	20240319	-48.90	33941	20240910	39.65	92753	-48.90	20240319	33941	39.65	20240910	99200	-52.22	20240319	36300	30.58	20240910	2.93	N	383310	500	76 억		1517306	N	N	9	N	00	N
94	20241016	111230	55	40.00	KSQ150		화학	N	N	N	Y	40	N	47550	-1150	5	-2.36	1605361300	33388	31.97	49200	49200	47500	63300	34100	48700	48081.89	9.91	0	-4015	51866	50282	49216	47632	46566	49750	47100	77	14600	500	34090	50	1	15304932	7277	21.69	6.40	12	0.22	2192.00	7434.00	92753	20240319	-48.73	33941	20240910	40.10	92753	-48.73	20240319	33941	40.10	20240910	99200	-52.07	20240319	36300	30.99	20240910	2.93	N	383310	500	76 억		1517306	N	N	9	N	00	N
95	20241016	101229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48100	-600	5	-1.23	1102387200	22857	21.89	49200	49200	47500	63300	34100	48700	48229.64	9.91	0	-2371	51866	50282	49216	47632	46566	49750	47100	77	14600	500	34090	50	1	15304932	7362	21.94	6.47	12	0.15	2192.00	7434.00	92753	20240319	-48.14	33941	20240910	41.72	92753	-48.14	20240319	33941	41.72	20240910	99200	-51.51	20240319	36300	32.51	20240910	2.93	N	383310	500	76 억		1517306	N	N	9	N	00	N
96	20241016	091234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48150	-550	5	-1.13	414030100	8523	8.16	49200	49200	48050	63300	34100	48700	48577.91	9.91	0	-966	51866	50282	49216	47632	46566	49750	47100	77	14600	500	34090	50	1	15304932	7369	21.97	6.48	12	0.06	2192.00	7434.00	92753	20240319	-48.09	33941	20240910	41.86	92753	-48.09	20240319	33941	41.86	20240910	99200	-51.46	20240319	36300	32.64	20240910	2.93	N	383310	500	76 억		1517306	N	N	9	N	00	N
97	20241015	161224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48700	-850	5	-1.72	5018725100	102498	81.71	49650	50800	48150	64400	34700	49550	48964.98	9.82	0	9426	52350	50950	50100	48700	47850	50525	48275	77	14850	500	34680	50	1	15304932	7454	22.22	6.55	12	0.67	2192.00	7434.00	92753	20240319	-47.49	33941	20240910	43.48	92753	-47.49	20240319	33941	43.48	20240910	99200	-50.91	20240319	36300	34.16	20240910	2.88	N	383310	500	76 억		1502839	N	N	9	N	00	N
98	20241015	151234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48600	-950	5	-1.92	4825315650	98524	78.54	49650	50800	48150	64400	34700	49550	48976.04	9.82	0	9128	52350	50950	50100	48700	47850	50525	48275	77	14850	500	34680	50	1	15304932	7438	22.17	6.54	12	0.64	2192.00	7434.00	92753	20240319	-47.60	33941	20240910	43.19	92753	-47.60	20240319	33941	43.19	20240910	99200	-51.01	20240319	36300	33.88	20240910	2.88	N	383310	500	76 억		1502839	N	N	2506	N	00	N
99	20241015	141234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48550	-1000	5	-2.02	4252129050	86711	69.12	49650	50800	48150	64400	34700	49550	49037.94	9.82	0	4668	52350	50950	50100	48700	47850	50525	48275	77	14850	500	34680	50	1	15304932	7431	22.15	6.53	12	0.57	2192.00	7434.00	92753	20240319	-47.66	33941	20240910	43.04	92753	-47.66	20240319	33941	43.04	20240910	99200	-51.06	20240319	36300	33.75	20240910	2.88	N	383310	500	76 억		1502839	N	N	2506	N	00	N
100	20241015	131231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48800	-750	5	-1.51	3998064000	81482	64.95	49650	50800	48150	64400	34700	49550	49066.84	9.82	0	4295	52350	50950	50100	48700	47850	50525	48275	77	14850	500	34680	50	1	15304932	7469	22.26	6.56	12	0.53	2192.00	7434.00	92753	20240319	-47.39	33941	20240910	43.78	92753	-47.39	20240319	33941	43.78	20240910	99200	-50.81	20240319	36300	34.44	20240910	2.88	N	383310	500	76 억		1502839	N	N	2506	N	00	N
101	20241015	121234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48300	-1250	5	-2.52	3662910600	74563	59.44	49650	50800	48150	64400	34700	49550	49125.04	9.82	0	5207	52350	50950	50100	48700	47850	50525	48275	77	14850	500	34680	50	1	15304932	7392	22.03	6.50	12	0.49	2192.00	7434.00	92753	20240319	-47.93	33941	20240910	42.31	92753	-47.93	20240319	33941	42.31	20240910	99200	-51.31	20240319	36300	33.06	20240910	2.88	N	383310	500	76 억		1502839	N	N	2506	N	00	N
102	20241015	111238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48300	-1250	5	-2.52	3252145650	66059	52.66	49650	50800	48200	64400	34700	49550	49230.92	9.82	0	4707	52350	50950	50100	48700	47850	50525	48275	77	14850	500	34680	50	1	15304932	7392	22.03	6.50	12	0.43	2192.00	7434.00	92753	20240319	-47.93	33941	20240910	42.31	92753	-47.93	20240319	33941	42.31	20240910	99200	-51.31	20240319	36300	33.06	20240910	2.88	N	383310	500	76 억		1502839	N	N	2506	N	00	N
103	20241015	101235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	48850	-700	5	-1.41	2183873100	44057	35.12	49650	50800	48700	64400	34700	49550	49569.26	9.82	0	5710	52350	50950	50100	48700	47850	50525	48275	77	14850	500	34680	50	1	15304932	7476	22.29	6.57	12	0.29	2192.00	7434.00	92753	20240319	-47.33	33941	20240910	43.93	92753	-47.33	20240319	33941	43.93	20240910	99200	-50.76	20240319	36300	34.57	20240910	2.88	N	383310	500	76 억		1502839	N	N	2506	N	00	N
104	20241015	091231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	49900	350	2	0.71	865758700	17254	13.75	49650	50800	49550	64400	34700	49550	50177.27	9.82	0	4609	52350	50950	50100	48700	47850	50525	48275	77	14850	500	34680	50	1	15304932	7637	22.76	6.71	12	0.11	2192.00	7434.00	92753	20240319	-46.20	33941	20240910	47.02	92753	-46.20	20240319	33941	47.02	20240910	99200	-49.70	20240319	36300	37.47	20240910	2.88	N	383310	500	76 억		1502839	N	N	2506	N	00	N
105	20241014	161159	55	40.00	KSQ150		화학	N	N	N	Y	40	N	49550	-2150	5	-4.16	6192596450	123733	48.70	50000	51500	49250	67200	36200	51700	50048.51	9.79	0	-2012	57700	54700	53000	50000	48300	53850	49150	77	15500	500	36190	50	1	15304932	7584	22.60	6.67	12	0.81	2192.00	7434.00	92753	20240319	-46.58	33941	20240910	45.99	92753	-46.58	20240319	33941	45.99	20240910	99200	-50.05	20240319	36300	36.50	20240910	2.84	N	383310	500	76 억		1497625	N	N	2506	N	00	N
106	20241014	151215	55	40.00	KSQ150		화학	N	N	N	Y	40	N	49700	-2000	5	-3.87	5901287250	117854	46.39	50000	51500	49250	67200	36200	51700	50072.42	9.79	0	-1357	57700	54700	53000	50000	48300	53850	49150	77	15500	500	36190	50	1	15304932	7607	22.67	6.69	12	0.77	2192.00	7434.00	92753	20240319	-46.42	33941	20240910	46.43	92753	-46.42	20240319	33941	46.43	20240910	99200	-49.90	20240319	36300	36.91	20240910	2.84	N	383310	500	76 억		1497625	N	N	4263	N	00	N
107	20241014	141214	55	40.00	KSQ150		화학	N	N	N	Y	40	N	49750	-1950	5	-3.77	5244106950	104619	41.18	50000	51500	49250	67200	36200	51700	50125.28	9.79	0	1350	57700	54700	53000	50000	48300	53850	49150	77	15500	500	36190	50	1	15304932	7614	22.70	6.69	12	0.68	2192.00	7434.00	92753	20240319	-46.36	33941	20240910	46.58	92753	-46.36	20240319	33941	46.58	20240910	99200	-49.85	20240319	36300	37.05	20240910	2.84	N	383310	500	76 억		1497625	N	N	4263	N	00	N
108	20241014	131213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	49350	-2350	5	-4.55	4592531300	91492	36.01	50000	51500	49350	67200	36200	51700	50195.46	9.79	0	-2723	57700	54700	53000	50000	48300	53850	49150	77	15500	500	36190	50	1	15304932	7553	22.51	6.64	12	0.60	2192.00	7434.00	92753	20240319	-46.79	33941	20240910	45.40	92753	-46.79	20240319	33941	45.40	20240910	99200	-50.25	20240319	36300	35.95	20240910	2.84	N	383310	500	76 억		1497625	N	N	4263	N	00	N
109	20241014	121203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	49600	-2100	5	-4.06	4074720400	81051	31.90	50000	51500	49450	67200	36200	51700	50272.97	9.79	0	-2178	57700	54700	53000	50000	48300	53850	49150	77	15500	500	36190	50	1	15304932	7591	22.63	6.67	12	0.53	2192.00	7434.00	92753	20240319	-46.52	33941	20240910	46.14	92753	-46.52	20240319	33941	46.14	20240910	99200	-50.00	20240319	36300	36.64	20240910	2.84	N	383310	500	76 억		1497625	N	N	4263	N	00	N
110	20241014	111204	55	40.00	KSQ150		화학	N	N	N	Y	40	N	50100	-1600	5	-3.09	3199146950	63478	24.99	50000	51500	49950	67200	36200	51700	50397.07	9.79	0	1478	57700	54700	53000	50000	48300	53850	49150	77	15500	500	36190	100	1	15304932	7668	22.86	6.74	12	0.41	2192.00	7434.00	92753	20240319	-45.99	33941	20240910	47.61	92753	-45.99	20240319	33941	47.61	20240910	99200	-49.50	20240319	36300	38.02	20240910	2.84	N	383310	500	76 억		1497625	N	N	4263	N	00	N
111	20241014	101206	55	40.00	KSQ150		화학	N	N	N	Y	40	N	50400	-1300	5	-2.51	2136946900	42275	16.64	50000	51500	50000	67200	36200	51700	50547.84	9.79	0	3558	57700	54700	53000	50000	48300	53850	49150	77	15500	500	36190	100	1	15304932	7714	22.99	6.78	12	0.28	2192.00	7434.00	92753	20240319	-45.66	33941	20240910	48.49	92753	-45.66	20240319	33941	48.49	20240910	99200	-49.19	20240319	36300	38.84	20240910	2.84	N	383310	500	76 억		1497625	N	N	4263	N	00	N
112	20241014	091208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	50300	-1400	5	-2.71	839431800	16661	6.56	50000	51000	50000	67200	36200	51700	50380.50	9.79	0	1629	57700	54700	53000	50000	48300	53850	49150	77	15500	500	36190	100	1	15304932	7698	22.95	6.77	12	0.11	2192.00	7434.00	92753	20240319	-45.77	33941	20240910	48.20	92753	-45.77	20240319	33941	48.20	20240910	99200	-49.29	20240319	36300	38.57	20240910	2.84	N	383310	500	76 억		1497625	N	N	4263	N	00	N
113	20241011	161145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51700	-100	5	-0.19	13474652400	251575	161.34	53300	56000	51300	67300	36300	51800	53562.68	10.12	0	-30523	53981	52890	51924	50833	49867	52407	50350	77	15500	500	36260	100	1	15304932	7913	23.59	6.95	12	1.64	2192.00	7434.00	92753	20240319	-44.26	33941	20240910	52.32	92753	-44.26	20240319	33941	52.32	20240910	99200	-47.88	20240319	36300	42.42	20240910	2.77	N	383310	500	76 억		1549095	N	N	4263	N	00	N
114	20241011	151201	55	40.00	KSQ150		화학	N	N	N	Y	40	N	51900	100	2	0.19	13178780600	245855	157.67	53300	56000	51300	67300	36300	51800	53603.89	10.12	0	-30030	53981	52890	51924	50833	49867	52407	50350	77	15500	500	36260	100	1	15304932	7943	23.68	6.98	12	1.61	2192.00	7434.00	92753	20240319	-44.04	33941	20240910	52.91	92753	-44.04	20240319	33941	52.91	20240910	99200	-47.68	20240319	36300	42.98	20240910	2.77	N	383310	500	76 억		1549095	N	N	4622	N	00	N
115	20241011	141205	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52000	200	2	0.39	11835755200	219920	141.04	53300	56000	51500	67300	36300	51800	53818.48	10.12	0	-26095	53981	52890	51924	50833	49867	52407	50350	77	15500	500	36260	100	1	15304932	7959	23.72	6.99	12	1.44	2192.00	7434.00	92753	20240319	-43.94	33941	20240910	53.21	92753	-43.94	20240319	33941	53.21	20240910	99200	-47.58	20240319	36300	43.25	20240910	2.77	N	383310	500	76 억		1549095	N	N	4622	N	00	N
116	20241011	131205	55	40.00	KSQ150		화학	N	N	N	Y	40	N	52000	200	2	0.39	10536477500	194992	125.05	53300	56000	52000	67300	36300	51800	54035.46	10.12	0	-20021	53981	52890	51924	50833	49867	52407	50350	77	15500	500	36260	100	1	15304932	7959	23.72	6.99	12	1.27	2192.00	7434.00	92753	20240319	-43.94	33941	20240910	53.21	92753	-43.94	20240319	33941	53.21	20240910	99200	-47.58	20240319	36300	43.25	20240910	2.77	N	383310	500	76 억		1549095	N	N	4622	N	00	N
117	20241011	121158	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53100	1300	2	2.51	9653384000	178178	114.27	53300	56000	52100	67300	36300	51800	54178.34	10.12	0	-17542	53981	52890	51924	50833	49867	52407	50350	77	15500	500	36260	100	1	15304932	8127	24.22	7.14	12	1.16	2192.00	7434.00	92753	20240319	-42.75	33941	20240910	56.45	92753	-42.75	20240319	33941	56.45	20240910	99200	-46.47	20240319	36300	46.28	20240910	2.77	N	383310	500	76 억		1549095	N	N	4622	N	00	N
118	20241011	111159	55	40.00	KSQ150		화학	N	N	N	Y	40	N	53000	1200	2	2.32	9088811700	167489	107.41	53300	56000	52100	67300	36300	51800	54265.16	10.12	0	-15912	53981	52890	51924	50833	49867	52407	50350	77	15500	500	36260	100	1	15304932	8112	24.18	7.13	12	1.09	2192.00	7434.00	92753	20240319	-42.86	33941	20240910	56.15	92753	-42.86	20240319	33941	56.15	20240910	99200	-46.57	20240319	36300	46.01	20240910	2.77	N	383310	500	76 억		1549095	N	N	4622	N	00	N
119	20241011	101208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54100	2300	2	4.44	6479524500	118465	75.97	53300	56000	53000	67300	36300	51800	54695.74	10.12	0	1670	53981	52890	51924	50833	49867	52407	50350	77	15500	500	36260	100	1	15304932	8280	24.68	7.28	12	0.77	2192.00	7434.00	92753	20240319	-41.67	33941	20240910	59.39	92753	-41.67	20240319	33941	59.39	20240910	99200	-45.46	20240319	36300	49.04	20240910	2.77	N	383310	500	76 억		1549095	N	N	4622	N	00	N
120	20241011	091203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55300	3500	2	6.76	3565172800	65447	41.97	53300	56000	53000	67300	36300	51800	54474.28	10.12	0	5738	53981	52890	51924	50833	49867	52407	50350	77	15500	500	36260	100	1	15304932	8464	25.23	7.44	12	0.43	2192.00	7434.00	92753	20240319	-40.38	33941	20240910	62.93	92753	-40.38	20240319	33941	62.93	20240910	99200	-44.25	20240319	36300	52.34	20240910	2.77	N	383310	500	76 억		1549095	N	N	4622	N	00	N
121	20241010	161230	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55400	-700	5	-1.25	8952777500	162087	69.87	56000	56700	54500	72900	39300	56100	55230.75	10.16	0	5028	58766	57432	55966	54632	53166	56700	53900	77	16800	500	39270	100	1	15304932	8479	25.27	7.45	12	1.06	2192.00	7434.00	99200	20240319	-44.15	36300	20240910	52.62	99200	-44.15	20240319	36300	52.62	20240910	99200	-44.15	20240319	36300	52.62	20240910	2.83	N	383310	500	76 억		1554568	N	N	4622	N	00	N
122	20241010	151248	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54900	-1200	5	-2.14	8161410500	147774	63.70	56000	56700	54500	72900	39300	56100	55225.48	10.16	0	3061	58766	57432	55966	54632	53166	56700	53900	77	16800	500	39270	100	1	15304932	8402	25.05	7.38	12	0.97	2192.00	7434.00	99200	20240319	-44.66	36300	20240910	51.24	99200	-44.66	20240319	36300	51.24	20240910	99200	-44.66	20240319	36300	51.24	20240910	2.83	N	383310	500	76 억		1554568	N	N	21	N	00	N
123	20241010	141242	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55000	-1100	5	-1.96	6685810600	120877	52.10	56000	56700	54500	72900	39300	56100	55306.95	10.16	0	1432	58766	57432	55966	54632	53166	56700	53900	77	16800	500	39270	100	1	15304932	8418	25.09	7.40	12	0.79	2192.00	7434.00	99200	20240319	-44.56	36300	20240910	51.52	99200	-44.56	20240319	36300	51.52	20240910	99200	-44.56	20240319	36300	51.52	20240910	2.83	N	383310	500	76 억		1554568	N	N	21	N	00	N
124	20241010	131238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55700	-400	5	-0.71	5934813300	107295	46.25	56000	56700	54500	72900	39300	56100	55308.66	10.16	0	5019	58766	57432	55966	54632	53166	56700	53900	77	16800	500	39270	100	1	15304932	8525	25.41	7.49	12	0.70	2192.00	7434.00	99200	20240319	-43.85	36300	20240910	53.44	99200	-43.85	20240319	36300	53.44	20240910	99200	-43.85	20240319	36300	53.44	20240910	2.83	N	383310	500	76 억		1554568	N	N	21	N	00	N
125	20241010	121238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55200	-900	5	-1.60	5221712500	94511	40.74	56000	56700	54500	72900	39300	56100	55244.40	10.16	0	7456	58766	57432	55966	54632	53166	56700	53900	77	16800	500	39270	100	1	15304932	8448	25.18	7.43	12	0.62	2192.00	7434.00	99200	20240319	-44.35	36300	20240910	52.07	99200	-44.35	20240319	36300	52.07	20240910	99200	-44.35	20240319	36300	52.07	20240910	2.83	N	383310	500	76 억		1554568	N	N	21	N	00	N
126	20241010	111237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55000	-1100	5	-1.96	4630755900	83772	36.11	56000	56700	54500	72900	39300	56100	55272.21	10.16	0	8494	58766	57432	55966	54632	53166	56700	53900	77	16800	500	39270	100	1	15304932	8418	25.09	7.40	12	0.55	2192.00	7434.00	99200	20240319	-44.56	36300	20240910	51.52	99200	-44.56	20240319	36300	51.52	20240910	99200	-44.56	20240319	36300	51.52	20240910	2.83	N	383310	500	76 억		1554568	N	N	21	N	00	N
127	20241010	101236	55	40.00	KSQ150		화학	N	N	N	Y	40	N	54900	-1200	5	-2.14	3707716500	66939	28.85	56000	56700	54500	72900	39300	56100	55383.11	10.16	0	9808	58766	57432	55966	54632	53166	56700	53900	77	16800	500	39270	100	1	15304932	8402	25.05	7.38	12	0.44	2192.00	7434.00	99200	20240319	-44.66	36300	20240910	51.24	99200	-44.66	20240319	36300	51.24	20240910	99200	-44.66	20240319	36300	51.24	20240910	2.83	N	383310	500	76 억		1554568	N	N	21	N	00	N
128	20241010	091241	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55200	-900	5	-1.60	1726857300	30855	13.30	56000	56700	55000	72900	39300	56100	55964.24	10.16	0	5335	58766	57432	55966	54632	53166	56700	53900	77	16800	500	39270	100	1	15304932	8448	25.18	7.43	12	0.20	2192.00	7434.00	99200	20240319	-44.35	36300	20240910	52.07	99200	-44.35	20240319	36300	52.07	20240910	99200	-44.35	20240319	36300	52.07	20240910	2.83	N	383310	500	76 억		1554568	N	N	21	N	00	N
129	20241008	161225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56100	-1100	5	-1.92	12794852500	227972	66.09	56300	57300	54500	74300	40100	57200	56123.01	10.18	0	-4288	61666	59432	58266	56032	54866	58850	55450	77	17100	500	40040	100	1	15304932	8586	25.59	7.55	12	1.49	2192.00	7434.00	99200	20240319	-43.45	36300	20240910	54.55	99200	-43.45	20240319	36300	54.55	20240910	99200	-43.45	20240319	36300	54.55	20240910	2.62	N	383310	500	76 억		1558685	N	N	21	N	00	N
130	20241008	151238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56100	-1100	5	-1.92	12175705200	216942	62.90	56300	57300	54500	74300	40100	57200	56122.44	10.18	0	110	61666	59432	58266	56032	54866	58850	55450	77	17100	500	40040	100	1	15304932	8586	25.59	7.55	12	1.42	2192.00	7434.00	99200	20240319	-43.45	36300	20240910	54.55	99200	-43.45	20240319	36300	54.55	20240910	99200	-43.45	20240319	36300	54.55	20240910	2.62	N	383310	500	76 억		1558685	N	N	6	N	00	N
131	20241008	141232	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56400	-800	5	-1.40	11013872500	196278	56.90	56300	57300	54500	74300	40100	57200	56111.62	10.18	0	-1902	61666	59432	58266	56032	54866	58850	55450	77	17100	500	40040	100	1	15304932	8632	25.73	7.59	12	1.28	2192.00	7434.00	99200	20240319	-43.15	36300	20240910	55.37	99200	-43.15	20240319	36300	55.37	20240910	99200	-43.15	20240319	36300	55.37	20240910	2.62	N	383310	500	76 억		1558685	N	N	6	N	00	N
132	20241008	131230	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56300	-900	5	-1.57	10342857700	184415	53.47	56300	57300	54500	74300	40100	57200	56082.49	10.18	0	228	61666	59432	58266	56032	54866	58850	55450	77	17100	500	40040	100	1	15304932	8617	25.68	7.57	12	1.20	2192.00	7434.00	99200	20240319	-43.25	36300	20240910	55.10	99200	-43.25	20240319	36300	55.10	20240910	99200	-43.25	20240319	36300	55.10	20240910	2.62	N	383310	500	76 억		1558685	N	N	6	N	00	N
133	20241008	121232	55	40.00	KSQ150		화학	N	N	N	Y	40	N	56800	-400	5	-0.70	9607820000	171397	49.69	56300	57300	54500	74300	40100	57200	56053.51	10.18	0	-1590	61666	59432	58266	56032	54866	58850	55450	77	17100	500	40040	100	1	15304932	8693	25.91	7.64	12	1.12	2192.00	7434.00	99200	20240319	-42.74	36300	20240910	56.47	99200	-42.74	20240319	36300	56.47	20240910	99200	-42.74	20240319	36300	56.47	20240910	2.62	N	383310	500	76 억		1558685	N	N	6	N	00	N
134	20241008	111231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55900	-1300	5	-2.27	7932737000	141881	41.13	56300	57300	54500	74300	40100	57200	55907.89	10.18	0	4417	61666	59432	58266	56032	54866	58850	55450	77	17100	500	40040	100	1	15304932	8555	25.50	7.52	12	0.93	2192.00	7434.00	99200	20240319	-43.65	36300	20240910	53.99	99200	-43.65	20240319	36300	53.99	20240910	99200	-43.65	20240319	36300	53.99	20240910	2.62	N	383310	500	76 억		1558685	N	N	6	N	00	N
135	20241008	101231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	55200	-2000	5	-3.50	5679424700	101147	29.32	56300	57300	55100	74300	40100	57200	56146.42	10.18	0	2938	61666	59432	58266	56032	54866	58850	55450	77	17100	500	40040	100	1	15304932	8448	25.18	7.43	12	0.66	2192.00	7434.00	99200	20240319	-44.35	36300	20240910	52.07	99200	-44.35	20240319	36300	52.07	20240910	99200	-44.35	20240319	36300	52.07	20240910	2.62	N	383310	500	76 억		1558685	N	N	6	N	00	N
136	20241008	091235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57000	-200	5	-0.35	1984633700	35212	10.21	56300	57000	55800	74300	40100	57200	56353.70	10.18	0	8029	61666	59432	58266	56032	54866	58850	55450	77	17100	500	40040	100	1	15304932	8724	26.00	7.67	12	0.23	2192.00	7434.00	99200	20240319	-42.54	36300	20240910	57.02	99200	-42.54	20240319	36300	57.02	20240910	99200	-42.54	20240319	36300	57.02	20240910	2.62	N	383310	500	76 억		1558685	N	N	6	N	00	N
137	20241007	161249	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57200	-1600	5	-2.72	19900191900	340810	35.17	59900	60500	57100	76400	41200	58800	58394.48	10.41	0	-59995	69066	63932	61166	56032	53266	62550	54650	77	17600	500	41160	100	1	15304932	8754	26.09	7.69	12	2.23	2192.00	7434.00	99200	20240319	-42.34	36300	20240910	57.58	99200	-42.34	20240319	36300	57.58	20240910	99200	-42.34	20240319	36300	57.58	20240910	2.62	N	383310	500	76 억		1592909	N	N	6	N	00	N
138	20241007	151201	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57500	-1300	5	-2.21	18824643100	322050	33.24	59900	60500	57100	76400	41200	58800	58452.45	10.41	0	-58161	69066	63932	61166	56032	53266	62550	54650	77	17600	500	41160	100	1	15304932	8800	26.23	7.73	12	2.10	2192.00	7434.00	99200	20240319	-42.04	36300	20240910	58.40	99200	-42.04	20240319	36300	58.40	20240910	99200	-42.04	20240319	36300	58.40	20240910	2.62	N	383310	500	76 억		1592909	N	N	4	N	00	N
139	20241007	141220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57600	-1200	5	-2.04	17523172600	299449	30.90	59900	60500	57100	76400	41200	58800	58517.97	10.41	0	-52557	69066	63932	61166	56032	53266	62550	54650	77	17600	500	41160	100	1	15304932	8816	26.28	7.75	12	1.96	2192.00	7434.00	99200	20240319	-41.94	36300	20240910	58.68	99200	-41.94	20240319	36300	58.68	20240910	99200	-41.94	20240319	36300	58.68	20240910	2.62	N	383310	500	76 억		1592909	N	N	4	N	00	N
140	20241007	131150	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58100	-700	5	-1.19	14004980000	238272	24.59	59900	60500	57600	76400	41200	58800	58777.27	10.41	0	-33966	69066	63932	61166	56032	53266	62550	54650	77	17600	500	41160	100	1	15304932	8892	26.51	7.82	12	1.56	2192.00	7434.00	99200	20240319	-41.43	36300	20240910	60.06	99200	-41.43	20240319	36300	60.06	20240910	99200	-41.43	20240319	36300	60.06	20240910	2.62	N	383310	500	76 억		1592909	N	N	4	N	00	N
141	20241007	121216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58300	-500	5	-0.85	12414444100	210801	21.76	59900	60500	57600	76400	41200	58800	58891.81	10.41	0	-23851	69066	63932	61166	56032	53266	62550	54650	77	17600	500	41160	100	1	15304932	8923	26.60	7.84	12	1.38	2192.00	7434.00	99200	20240319	-41.23	36300	20240910	60.61	99200	-41.23	20240319	36300	60.61	20240910	99200	-41.23	20240319	36300	60.61	20240910	2.62	N	383310	500	76 억		1592909	N	N	4	N	00	N
142	20241007	111135	55	40.00	KSQ150		화학	N	N	N	Y	40	N	57700	-1100	5	-1.87	11354360900	192610	19.88	59900	60500	57600	76400	41200	58800	58950.08	10.41	0	-20797	69066	63932	61166	56032	53266	62550	54650	77	17600	500	41160	100	1	15304932	8831	26.32	7.76	12	1.26	2192.00	7434.00	99200	20240319	-41.83	36300	20240910	58.95	99200	-41.83	20240319	36300	58.95	20240910	99200	-41.83	20240319	36300	58.95	20240910	2.62	N	383310	500	76 억		1592909	N	N	4	N	00	N
143	20241007	101127	55	40.00	KSQ150		화학	N	N	N	Y	40	N	59200	400	2	0.68	8455459300	142941	14.75	59900	60500	57700	76400	41200	58800	59153.71	10.41	0	-18544	69066	63932	61166	56032	53266	62550	54650	77	17600	500	41160	100	1	15304932	9061	27.01	7.96	12	0.93	2192.00	7434.00	99200	20240319	-40.32	36300	20240910	63.09	99200	-40.32	20240319	36300	63.09	20240910	99200	-40.32	20240319	36300	63.09	20240910	2.62	N	383310	500	76 억		1592909	N	N	4	N	00	N
144	20241007	091211	55	40.00	KSQ150		화학	N	N	N	Y	40	N	58800	0	3	0.00	2772943400	46717	4.82	59900	60500	58700	76400	41200	58800	59357.27	10.41	0	-7325	69066	63932	61166	56032	53266	62550	54650	77	17600	500	41160	100	1	15304932	8999	26.82	7.91	12	0.31	2192.00	7434.00	99200	20240319	-40.73	36300	20240910	61.98	99200	-40.73	20240319	36300	61.98	20240910	99200	-40.73	20240319	36300	61.98	20240910	2.62	N	383310	500	76 억		1592909	N	N	4	N	00	N
145	20241004	161052	55	60.00	KSQ150		화학	N	N	N	Y	60	N	58800	-1600	5	-2.65	59866137900	961976	131.00	59800	66300	58400	78500	42300	60400	62240.35	10.43	0	4111	66733	63566	59333	56166	51933	65150	57750	77	18100	500	42280	100	1	15304932	8999	26.82	7.91	12	6.29	2192.00	7434.00	99200	20240319	-40.73	36300	20240910	61.98	99200	-40.73	20240319	36300	61.98	20240910	99200	-40.73	20240319	36300	61.98	20240910	2.89	N	383310	500	76 억		1596726	N	N	4	N	00	N
146	20241004	151110	55	60.00	KSQ150		화학	N	N	N	Y	60	N	58600	-1800	5	-2.98	58544698400	939470	127.93	59800	66300	58500	78500	42300	60400	62317.51	10.43	0	549	66733	63566	59333	56166	51933	65150	57750	77	18100	500	42280	100	1	15304932	8969	26.73	7.88	12	6.14	2192.00	7434.00	99200	20240319	-40.93	36300	20240910	61.43	99200	-40.93	20240319	36300	61.43	20240910	99200	-40.93	20240319	36300	61.43	20240910	2.89	N	383310	500	76 억		1596726	N	N	12	N	00	N
147	20241004	141055	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60700	300	2	0.50	53117229300	848072	115.48	59800	66300	59300	78500	42300	60400	62633.93	10.43	0	-320	66733	63566	59333	56166	51933	65150	57750	77	18100	500	42280	100	1	15304932	9290	27.69	8.17	12	5.54	2192.00	7434.00	99200	20240319	-38.81	36300	20240910	67.22	99200	-38.81	20240319	36300	67.22	20240910	99200	-38.81	20240319	36300	67.22	20240910	2.89	N	383310	500	76 억		1596726	N	N	12	N	00	N
148	20241004	131109	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61200	800	2	1.32	50877561100	811189	110.46	59800	66300	59300	78500	42300	60400	62720.83	10.43	0	4524	66733	63566	59333	56166	51933	65150	57750	77	18100	500	42280	100	1	15304932	9367	27.92	8.23	12	5.30	2192.00	7434.00	99200	20240319	-38.31	36300	20240910	68.60	99200	-38.31	20240319	36300	68.60	20240910	99200	-38.31	20240319	36300	68.60	20240910	2.89	N	383310	500	76 억		1596726	N	N	12	N	00	N
149	20241004	121105	55	60.00	KSQ150		화학	N	N	N	Y	60	N	59600	-800	5	-1.32	46491710300	738605	100.58	59800	66300	59300	78500	42300	60400	62946.61	10.43	0	10823	66733	63566	59333	56166	51933	65150	57750	77	18100	500	42280	100	1	15304932	9122	27.19	8.02	12	4.83	2192.00	7434.00	99200	20240319	-39.92	36300	20240910	64.19	99200	-39.92	20240319	36300	64.19	20240910	99200	-39.92	20240319	36300	64.19	20240910	2.89	N	383310	500	76 억		1596726	N	N	12	N	00	N
150	20241004	111055	55	60.00	KSQ150		화학	N	N	N	Y	60	N	63500	3100	2	5.13	33109933500	520174	70.83	59800	66300	59800	78500	42300	60400	63654.04	10.43	0	-19197	66733	63566	59333	56166	51933	65150	57750	77	18100	500	42280	100	1	15304932	9719	28.97	8.54	12	3.40	2192.00	7434.00	99200	20240319	-35.99	36300	20240910	74.93	99200	-35.99	20240319	36300	74.93	20240910	99200	-35.99	20240319	36300	74.93	20240910	2.89	N	383310	500	76 억		1596726	N	N	12	N	00	N
151	20241004	101100	55	60.00	KSQ150		화학	N	N	N	Y	60	N	65800	5400	2	8.94	26934732300	424516	57.81	59800	66300	59800	78500	42300	60400	63450.84	10.43	0	-28425	66733	63566	59333	56166	51933	65150	57750	77	18100	500	42280	100	1	15304932	10071	30.02	8.85	12	2.77	2192.00	7434.00	99200	20240319	-33.67	36300	20240910	81.27	99200	-33.67	20240319	36300	81.27	20240910	99200	-33.67	20240319	36300	81.27	20240910	2.89	N	383310	500	76 억		1596726	N	N	12	N	00	N
152	20241004	091105	55	60.00	KSQ150		화학	N	N	N	Y	60	N	61600	1200	2	1.99	4239921200	69356	9.44	59800	62500	59800	78500	42300	60400	61136.78	10.43	0	-11401	66733	63566	59333	56166	51933	65150	57750	77	18100	500	42280	100	1	15304932	9428	28.10	8.29	12	0.45	2192.00	7434.00	99200	20240319	-37.90	36300	20240910	69.70	99200	-37.90	20240319	36300	69.70	20240910	99200	-37.90	20240319	36300	69.70	20240910	2.89	N	383310	500	76 억		1596726	N	N	12	N	00	N
153	20241002	161051	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60400	5100	2	9.22	43391130200	728802	289.90	55300	62500	55100	71800	38800	55300	59532.98	10.36	0	9239	58966	57132	55566	53732	52166	56350	52950	77	16500	500	38710	100	1	15304932	9244	27.55	8.12	12	4.76	2192.00	7434.00	99200	20240319	-39.11	36300	20240910	66.39	99200	-39.11	20240319	36300	66.39	20240910	99200	-39.11	20240319	36300	66.39	20240910	2.72	N	383310	500	76 억		1585551	N	N	12	N	00	N
154	20241002	151106	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60700	5400	2	9.76	41933460600	704691	280.31	55300	62500	55100	71800	38800	55300	59506.35	10.36	0	9996	58966	57132	55566	53732	52166	56350	52950	77	16500	500	38710	100	1	15304932	9290	27.69	8.17	12	4.60	2192.00	7434.00	99200	20240319	-38.81	36300	20240910	67.22	99200	-38.81	20240319	36300	67.22	20240910	99200	-38.81	20240319	36300	67.22	20240910	2.72	N	383310	500	76 억		1585551	N	N	333	N	00	N
155	20241002	141106	55	60.00	KSQ150		화학	N	N	N	Y	60	N	60200	4900	2	8.86	37154363100	625031	248.63	55300	62500	55100	71800	38800	55300	59444.23	10.36	0	6162	58966	57132	55566	53732	52166	56350	52950	77	16500	500	38710	100	1	15304932	9214	27.46	8.10	12	4.08	2192.00	7434.00	99200	20240319	-39.31	36300	20240910	65.84	99200	-39.31	20240319	36300	65.84	20240910	99200	-39.31	20240319	36300	65.84	20240910	2.72	N	383310	500	76 억		1585551	N	N	333	N	00	N
156	20241002	131056	55	60.00	KSQ150		화학	N	N	N	Y	60	N	59900	4600	2	8.32	21504362100	368419	146.55	55300	60000	55100	71800	38800	55300	58369.56	10.36	0	5728	58966	57132	55566	53732	52166	56350	52950	77	16500	500	38710	100	1	15304932	9168	27.33	8.06	12	2.41	2192.00	7434.00	99200	20240319	-39.62	36300	20240910	65.01	99200	-39.62	20240319	36300	65.01	20240910	99200	-39.62	20240319	36300	65.01	20240910	2.72	N	383310	500	76 억		1585551	N	N	333	N	00	N
157	20241002	121056	55	60.00	KSQ150		화학	N	N	N	Y	60	N	58800	3500	2	6.33	17143621300	295062	117.37	55300	59400	55100	71800	38800	55300	58102.04	10.36	0	-14408	58966	57132	55566	53732	52166	56350	52950	77	16500	500	38710	100	1	15304932	8999	26.82	7.91	12	1.93	2192.00	7434.00	99200	20240319	-40.73	36300	20240910	61.98	99200	-40.73	20240319	36300	61.98	20240910	99200	-40.73	20240319	36300	61.98	20240910	2.72	N	383310	500	76 억		1585551	N	N	333	N	00	N
158	20241002	111042	55	60.00	KSQ150		화학	N	N	N	Y	60	N	58800	3500	2	6.33	15718212300	270798	107.72	55300	59400	55100	71800	38800	55300	58044.35	10.36	0	-20794	58966	57132	55566	53732	52166	56350	52950	77	16500	500	38710	100	1	15304932	8999	26.82	7.91	12	1.77	2192.00	7434.00	99200	20240319	-40.73	36300	20240910	61.98	99200	-40.73	20240319	36300	61.98	20240910	99200	-40.73	20240319	36300	61.98	20240910	2.72	N	383310	500	76 억		1585551	N	N	333	N	00	N
159	20241002	101038	55	60.00	KSQ150		화학	N	N	N	Y	60	N	58200	2900	2	5.24	12918297100	223027	88.72	55300	59400	55100	71800	38800	55300	57922.92	10.36	0	-27127	58966	57132	55566	53732	52166	56350	52950	77	16500	500	38710	100	1	15304932	8907	26.55	7.83	12	1.46	2192.00	7434.00	99200	20240319	-41.33	36300	20240910	60.33	99200	-41.33	20240319	36300	60.33	20240910	99200	-41.33	20240319	36300	60.33	20240910	2.72	N	383310	500	76 억		1585551	N	N	333	N	00	N
160	20241002	091039	55	60.00	KSQ150		화학	N	N	N	Y	60	N	55700	400	2	0.72	2328320700	41089	16.34	55300	57700	55100	71800	38800	55300	56666.30	10.36	0	-7502	58966	57132	55566	53732	52166	56350	52950	77	16500	500	38710	100	1	15304932	8525	25.41	7.49	12	0.27	2192.00	7434.00	99200	20240319	-43.85	36300	20240910	53.44	99200	-43.85	20240319	36300	53.44	20240910	99200	-43.85	20240319	36300	53.44	20240910	2.72	N	383310	500	76 억		1585551	N	N	333	N	00	N