KissMeData/425040/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	161407	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9250	380	2	4.28	698452390	77097	229.52	8810	9300	8650	11530	6210	8870	9059.36	1.67	0	24981	9216	9042	8926	8752	8636	8985	8695	107	2660	500	6380	10	1	21316062	1972	8.60	1.12	12	0.36	1075.00	8292.00	27500	20240102	-66.36	8570	20241025	7.93	27500	-66.36	20240102	8570	7.93	20241025	53900	-82.84	20231228	8570	7.93	20241025	2.86	N	425040	500	106 억		356685	N	N	203	N	00	N
3	20241031	151429	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9180	310	2	3.49	644695980	71264	212.15	8810	9300	8650	11530	6210	8870	9046.59	1.67	0	22089	9216	9042	8926	8752	8636	8985	8695	107	2660	500	6380	10	1	21316062	1957	8.54	1.11	12	0.33	1075.00	8292.00	27500	20240102	-66.62	8570	20241025	7.12	27500	-66.62	20240102	8570	7.12	20241025	53900	-82.97	20231228	8570	7.12	20241025	2.86	N	425040	500	106 억		356685	N	N	229	N	00	N
4	20241031	141427	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9170	300	2	3.38	571360630	63260	188.32	8810	9300	8650	11530	6210	8870	9031.94	1.67	0	21063	9216	9042	8926	8752	8636	8985	8695	107	2660	500	6380	10	1	21316062	1955	8.53	1.11	12	0.30	1075.00	8292.00	27500	20240102	-66.65	8570	20241025	7.00	27500	-66.65	20240102	8570	7.00	20241025	53900	-82.99	20231228	8570	7.00	20241025	2.86	N	425040	500	106 억		356685	N	N	229	N	00	N
5	20241031	131429	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9210	340	2	3.83	520335150	57711	171.80	8810	9300	8650	11530	6210	8870	9016.22	1.67	0	19256	9216	9042	8926	8752	8636	8985	8695	107	2660	500	6380	10	1	21316062	1963	8.57	1.11	12	0.27	1075.00	8292.00	27500	20240102	-66.51	8570	20241025	7.47	27500	-66.51	20240102	8570	7.47	20241025	53900	-82.91	20231228	8570	7.47	20241025	2.86	N	425040	500	106 억		356685	N	N	229	N	00	N
6	20241031	121423	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9220	350	2	3.95	490161140	54418	162.00	8810	9300	8650	11530	6210	8870	9007.33	1.67	0	17540	9216	9042	8926	8752	8636	8985	8695	107	2660	500	6380	10	1	21316062	1965	8.58	1.11	12	0.26	1075.00	8292.00	27500	20240102	-66.47	8570	20241025	7.58	27500	-66.47	20240102	8570	7.58	20241025	53900	-82.89	20231228	8570	7.58	20241025	2.86	N	425040	500	106 억		356685	N	N	229	N	00	N
7	20241031	111423	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9030	160	2	1.80	227635580	25781	76.75	8810	9040	8650	11530	6210	8870	8829.59	1.67	0	3747	9216	9042	8926	8752	8636	8985	8695	107	2660	500	6380	10	1	21316062	1925	8.40	1.09	12	0.12	1075.00	8292.00	27500	20240102	-67.16	8570	20241025	5.37	27500	-67.16	20240102	8570	5.37	20241025	53900	-83.25	20231228	8570	5.37	20241025	2.86	N	425040	500	106 억		356685	N	N	229	N	00	N
8	20241031	101426	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8870	0	3	0.00	122721970	14038	41.79	8810	8890	8650	11530	6210	8870	8742.13	1.67	0	-3683	9216	9042	8926	8752	8636	8985	8695	107	2660	500	6380	10	1	21316062	1891	8.25	1.07	12	0.07	1075.00	8292.00	27500	20240102	-67.75	8570	20241025	3.50	27500	-67.75	20240102	8570	3.50	20241025	53900	-83.54	20231228	8570	3.50	20241025	2.86	N	425040	500	106 억		356685	N	N	229	N	00	N
9	20241031	091423	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8770	-100	5	-1.13	52610210	6040	17.98	8810	8890	8650	11530	6210	8870	8710.30	1.67	0	-3841	9216	9042	8926	8752	8636	8985	8695	107	2660	500	6380	10	1	21316062	1869	8.16	1.06	12	0.03	1075.00	8292.00	27500	20240102	-68.11	8570	20241025	2.33	27500	-68.11	20240102	8570	2.33	20241025	53900	-83.73	20231228	8570	2.33	20241025	2.86	N	425040	500	106 억		356685	N	N	229	N	00	N
10	20241030	161418	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8870	-70	5	-0.78	300174740	33577	62.84	8940	9100	8810	11620	6260	8940	8940.04	1.70	0	-5032	9126	9032	8866	8772	8606	9080	8820	107	2680	500	6430	10	1	21316062	1891	8.25	1.07	12	0.16	1075.00	8292.00	27500	20240102	-67.75	8570	20241025	3.50	27500	-67.75	20240102	8570	3.50	20241025	53900	-83.54	20231228	8570	3.50	20241025	2.92	N	425040	500	106 억		362283	N	N	227	N	00	N
11	20241030	151454	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8890	-50	5	-0.56	286393020	32024	59.93	8940	9100	8810	11620	6260	8940	8943.07	1.70	0	-5329	9126	9032	8866	8772	8606	9080	8820	107	2680	500	6430	10	1	21316062	1895	8.27	1.07	12	0.15	1075.00	8292.00	27500	20240102	-67.67	8570	20241025	3.73	27500	-67.67	20240102	8570	3.73	20241025	53900	-83.51	20231228	8570	3.73	20241025	2.92	N	425040	500	106 억		362283	N	N	132	N	00	N
12	20241030	141428	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8930	-10	5	-0.11	233312450	26058	48.77	8940	9100	8810	11620	6260	8940	8953.58	1.70	0	-4575	9126	9032	8866	8772	8606	9080	8820	107	2680	500	6430	10	1	21316062	1904	8.31	1.08	12	0.12	1075.00	8292.00	27500	20240102	-67.53	8570	20241025	4.20	27500	-67.53	20240102	8570	4.20	20241025	53900	-83.43	20231228	8570	4.20	20241025	2.92	N	425040	500	106 억		362283	N	N	132	N	00	N
13	20241030	131435	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8890	-50	5	-0.56	188877510	21043	39.38	8940	9100	8810	11620	6260	8940	8975.79	1.70	0	-2495	9126	9032	8866	8772	8606	9080	8820	107	2680	500	6430	10	1	21316062	1895	8.27	1.07	12	0.10	1075.00	8292.00	27500	20240102	-67.67	8570	20241025	3.73	27500	-67.67	20240102	8570	3.73	20241025	53900	-83.51	20231228	8570	3.73	20241025	2.92	N	425040	500	106 억		362283	N	N	132	N	00	N
14	20241030	121453	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8950	10	2	0.11	166508180	18526	34.67	8940	9100	8810	11620	6260	8940	8987.81	1.70	0	-745	9126	9032	8866	8772	8606	9080	8820	107	2680	500	6430	10	1	21316062	1908	8.33	1.08	12	0.09	1075.00	8292.00	27500	20240102	-67.45	8570	20241025	4.43	27500	-67.45	20240102	8570	4.43	20241025	53900	-83.40	20231228	8570	4.43	20241025	2.92	N	425040	500	106 억		362283	N	N	132	N	00	N
15	20241030	111429	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9010	70	2	0.78	134582910	14955	27.99	8940	9100	8810	11620	6260	8940	8999.19	1.70	0	739	9126	9032	8866	8772	8606	9080	8820	107	2680	500	6430	10	1	21316062	1921	8.38	1.09	12	0.07	1075.00	8292.00	27500	20240102	-67.24	8570	20241025	5.13	27500	-67.24	20240102	8570	5.13	20241025	53900	-83.28	20231228	8570	5.13	20241025	2.92	N	425040	500	106 억		362283	N	N	132	N	00	N
16	20241030	101419	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9000	60	2	0.67	102665350	11412	21.36	8940	9100	8810	11620	6260	8940	8996.26	1.70	0	120	9126	9032	8866	8772	8606	9080	8820	107	2680	500	6430	10	1	21316062	1918	8.37	1.09	12	0.05	1075.00	8292.00	27500	20240102	-67.27	8570	20241025	5.02	27500	-67.27	20240102	8570	5.02	20241025	53900	-83.30	20231228	8570	5.02	20241025	2.92	N	425040	500	106 억		362283	N	N	132	N	00	N
17	20241030	091428	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9010	70	2	0.78	74981410	8326	15.58	8940	9100	8810	11620	6260	8940	9005.69	1.70	0	1286	9126	9032	8866	8772	8606	9080	8820	107	2680	500	6430	10	1	21316062	1921	8.38	1.09	12	0.04	1075.00	8292.00	27500	20240102	-67.24	8570	20241025	5.13	27500	-67.24	20240102	8570	5.13	20241025	53900	-83.28	20231228	8570	5.13	20241025	2.92	N	425040	500	106 억		362283	N	N	132	N	00	N
18	20241029	161333	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8940	20	2	0.22	470682340	53276	58.94	8880	8960	8700	11590	6250	8920	8834.79	1.70	15	1604	9126	9022	8836	8732	8546	9075	8785	107	2670	500	6420	10	1	21316062	1906	8.32	1.08	12	0.25	1075.00	8292.00	27500	20240102	-67.49	8570	20241025	4.32	27500	-67.49	20240102	8570	4.32	20241025	53900	-83.41	20231228	8570	4.32	20241025	2.88	N	425040	500	106 억		362212	N	N	132	N	00	N
19	20241029	151354	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8930	10	2	0.11	448545480	50796	56.20	8880	8960	8700	11590	6250	8920	8830.33	1.70	15	41	9126	9022	8836	8732	8546	9075	8785	107	2670	500	6420	10	1	21316062	1904	8.31	1.08	12	0.24	1075.00	8292.00	27500	20240102	-67.53	8570	20241025	4.20	27500	-67.53	20240102	8570	4.20	20241025	53900	-83.43	20231228	8570	4.20	20241025	2.88	N	425040	500	106 억		362212	N	N	24	N	00	N
20	20241029	141152	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8860	-60	5	-0.67	352814260	40042	44.30	8880	8960	8700	11590	6250	8920	8811.10	1.70	15	-7792	9126	9022	8836	8732	8546	9075	8785	107	2670	500	6420	10	1	21316062	1889	8.24	1.07	12	0.19	1075.00	8292.00	27500	20240102	-67.78	8570	20241025	3.38	27500	-67.78	20240102	8570	3.38	20241025	53900	-83.56	20231228	8570	3.38	20241025	2.88	N	425040	500	106 억		362212	N	N	24	N	00	N
21	20241029	131343	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8800	-120	5	-1.35	329264860	37364	41.34	8880	8960	8700	11590	6250	8920	8812.36	1.70	15	-8153	9126	9022	8836	8732	8546	9075	8785	107	2670	500	6420	10	1	21316062	1876	8.19	1.06	12	0.18	1075.00	8292.00	27500	20240102	-68.00	8570	20241025	2.68	27500	-68.00	20240102	8570	2.68	20241025	53900	-83.67	20231228	8570	2.68	20241025	2.88	N	425040	500	106 억		362212	N	N	24	N	00	N
22	20241029	121343	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8810	-110	5	-1.23	308446950	35001	38.72	8880	8960	8700	11590	6250	8920	8812.52	1.70	15	-6973	9126	9022	8836	8732	8546	9075	8785	107	2670	500	6420	10	1	21316062	1878	8.20	1.06	12	0.16	1075.00	8292.00	27500	20240102	-67.96	8570	20241025	2.80	27500	-67.96	20240102	8570	2.80	20241025	53900	-83.65	20231228	8570	2.80	20241025	2.88	N	425040	500	106 억		362212	N	N	24	N	00	N
23	20241029	111406	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8820	-100	5	-1.12	278079700	31548	34.90	8880	8960	8700	11590	6250	8920	8814.50	1.70	15	-7110	9126	9022	8836	8732	8546	9075	8785	107	2670	500	6420	10	1	21316062	1880	8.20	1.06	12	0.15	1075.00	8292.00	27500	20240102	-67.93	8570	20241025	2.92	27500	-67.93	20240102	8570	2.92	20241025	53900	-83.64	20231228	8570	2.92	20241025	2.88	N	425040	500	106 억		362212	N	N	24	N	00	N
24	20241029	101341	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8850	-70	5	-0.78	211924430	24059	26.62	8880	8960	8700	11590	6250	8920	8808.53	1.70	15	-7856	9126	9022	8836	8732	8546	9075	8785	107	2670	500	6420	10	1	21316062	1886	8.23	1.07	12	0.11	1075.00	8292.00	27500	20240102	-67.82	8570	20241025	3.27	27500	-67.82	20240102	8570	3.27	20241025	53900	-83.58	20231228	8570	3.27	20241025	2.88	N	425040	500	106 억		362212	N	N	24	N	00	N
25	20241028	161325	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8920	220	2	2.53	800200440	90317	87.16	8650	8940	8650	11310	6090	8700	8859.84	1.53	0	30391	9213	8956	8763	8506	8313	8860	8410	107	2610	500	6260	10	1	21316062	1901	8.30	1.08	12	0.42	1075.00	8292.00	27500	20240102	-67.56	8570	20241025	4.08	27500	-67.56	20240102	8570	4.08	20241025	53900	-83.45	20231228	8570	4.08	20241025	2.83	N	425040	500	106 억		325654	N	N	24	N	00	N
26	20241028	151338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8930	230	2	2.64	735751870	83089	80.19	8650	8940	8650	11310	6090	8700	8854.99	1.53	0	28703	9213	8956	8763	8506	8313	8860	8410	107	2610	500	6260	10	1	21316062	1904	8.31	1.08	12	0.39	1075.00	8292.00	27500	20240102	-67.53	8570	20241025	4.20	27500	-67.53	20240102	8570	4.20	20241025	53900	-83.43	20231228	8570	4.20	20241025	2.83	N	425040	500	106 억		325654	N	N	14	N	00	N
27	20241028	141341	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8890	190	2	2.18	595405020	67332	64.98	8650	8940	8650	11310	6090	8700	8842.82	1.53	0	19131	9213	8956	8763	8506	8313	8860	8410	107	2610	500	6260	10	1	21316062	1895	8.27	1.07	12	0.32	1075.00	8292.00	27500	20240102	-67.67	8570	20241025	3.73	27500	-67.67	20240102	8570	3.73	20241025	53900	-83.51	20231228	8570	3.73	20241025	2.83	N	425040	500	106 억		325654	N	N	14	N	00	N
28	20241028	131334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8890	190	2	2.18	463523770	52489	50.65	8650	8940	8650	11310	6090	8700	8830.87	1.53	0	12233	9213	8956	8763	8506	8313	8860	8410	107	2610	500	6260	10	1	21316062	1895	8.27	1.07	12	0.25	1075.00	8292.00	27500	20240102	-67.67	8570	20241025	3.73	27500	-67.67	20240102	8570	3.73	20241025	53900	-83.51	20231228	8570	3.73	20241025	2.83	N	425040	500	106 억		325654	N	N	14	N	00	N
29	20241028	121335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8900	200	2	2.30	406609200	46066	44.46	8650	8940	8650	11310	6090	8700	8826.67	1.53	0	11603	9213	8956	8763	8506	8313	8860	8410	107	2610	500	6260	10	1	21316062	1897	8.28	1.07	12	0.22	1075.00	8292.00	27500	20240102	-67.64	8570	20241025	3.85	27500	-67.64	20240102	8570	3.85	20241025	53900	-83.49	20231228	8570	3.85	20241025	2.83	N	425040	500	106 억		325654	N	N	14	N	00	N
30	20241028	111122	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8850	150	2	1.72	354418340	40171	38.77	8650	8940	8650	11310	6090	8700	8822.74	1.53	0	11409	9213	8956	8763	8506	8313	8860	8410	107	2610	500	6260	10	1	21316062	1886	8.23	1.07	12	0.19	1075.00	8292.00	27500	20240102	-67.82	8570	20241025	3.27	27500	-67.82	20240102	8570	3.27	20241025	53900	-83.58	20231228	8570	3.27	20241025	2.83	N	425040	500	106 억		325654	N	N	14	N	00	N
31	20241028	101320	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8930	230	2	2.64	285646570	32437	31.30	8650	8940	8650	11310	6090	8700	8806.20	1.53	0	6786	9213	8956	8763	8506	8313	8860	8410	107	2610	500	6260	10	1	21316062	1904	8.31	1.08	12	0.15	1075.00	8292.00	27500	20240102	-67.53	8570	20241025	4.20	27500	-67.53	20240102	8570	4.20	20241025	53900	-83.43	20231228	8570	4.20	20241025	2.83	N	425040	500	106 억		325654	N	N	14	N	00	N
32	20241028	091331	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8710	10	2	0.11	20062620	2308	2.23	8650	8740	8650	11310	6090	8700	8692.64	1.53	0	-247	9213	8956	8763	8506	8313	8860	8410	107	2610	500	6260	10	1	21316062	1857	8.10	1.05	12	0.01	1075.00	8292.00	27500	20240102	-68.33	8570	20241025	1.63	27500	-68.33	20240102	8570	1.63	20241025	53900	-83.84	20231228	8570	1.63	20241025	2.83	N	425040	500	106 억		325654	N	N	14	N	00	N
33	20241025	161332	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8700	-240	5	-2.68	896746230	102914	144.98	9020	9020	8570	11620	6260	8940	8713.55	1.58	0	-14975	9326	9132	8996	8802	8666	9065	8735	107	2680	500	6430	10	1	21316062	1854	8.09	1.05	12	0.48	1075.00	8292.00	27500	20240102	-68.36	8570	20241025	1.52	27500	-68.36	20240102	8570	1.52	20241025	53900	-83.86	20231228	8570	1.52	20241025	2.99	N	425040	500	106 억		336996	N	N	14	N	00	N
34	20241025	151338	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8680	-260	5	-2.91	861087900	98814	139.21	9020	9020	8570	11620	6260	8940	8714.23	1.58	0	-14891	9326	9132	8996	8802	8666	9065	8735	107	2680	500	6430	10	1	21316062	1850	8.07	1.05	12	0.46	1075.00	8292.00	27500	20240102	-68.44	8570	20241025	1.28	27500	-68.44	20240102	8570	1.28	20241025	53900	-83.90	20231228	8570	1.28	20241025	2.99	N	425040	500	106 억		336996	N	N	499	N	00	N
35	20241025	141334	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8590	-350	5	-3.91	711020760	81453	114.75	9020	9020	8570	11620	6260	8940	8729.22	1.58	0	-13433	9326	9132	8996	8802	8666	9065	8735	107	2680	500	6430	10	1	21316062	1831	7.99	1.04	12	0.38	1075.00	8292.00	27500	20240102	-68.76	8570	20241025	0.23	27500	-68.76	20240102	8570	0.23	20241025	53900	-84.06	20231228	8570	0.23	20241025	2.99	N	425040	500	106 억		336996	N	N	499	N	00	N
36	20241025	131335	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8660	-280	5	-3.13	584222950	66725	94.00	9020	9020	8650	11620	6260	8940	8755.68	1.58	0	-8410	9326	9132	8996	8802	8666	9065	8735	107	2680	500	6430	10	1	21316062	1846	8.06	1.04	12	0.31	1075.00	8292.00	27500	20240102	-68.51	8650	20241025	0.12	27500	-68.51	20240102	8650	0.12	20241025	53900	-83.93	20231228	8650	0.12	20241025	2.99	N	425040	500	106 억		336996	N	N	499	N	00	N
37	20241025	121338	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8690	-250	5	-2.80	385460690	43809	61.72	9020	9020	8680	11620	6260	8940	8798.66	1.58	0	-11285	9326	9132	8996	8802	8666	9065	8735	107	2680	500	6430	10	1	21316062	1852	8.08	1.05	12	0.21	1075.00	8292.00	27500	20240102	-68.40	8680	20241025	0.12	27500	-68.40	20240102	8680	0.12	20241025	53900	-83.88	20231228	8680	0.12	20241025	2.99	N	425040	500	106 억		336996	N	N	499	N	00	N
38	20241025	111332	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8810	-130	5	-1.45	269016020	30463	42.92	9020	9020	8740	11620	6260	8940	8830.91	1.58	0	-5574	9326	9132	8996	8802	8666	9065	8735	107	2680	500	6430	10	1	21316062	1878	8.20	1.06	12	0.14	1075.00	8292.00	27500	20240102	-67.96	8740	20241025	0.80	27500	-67.96	20240102	8740	0.80	20241025	53900	-83.65	20231228	8740	0.80	20241025	2.99	N	425040	500	106 억		336996	N	N	499	N	00	N
39	20241025	101332	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8800	-140	5	-1.57	138669600	15613	22.00	9020	9020	8800	11620	6260	8940	8881.68	1.58	0	-4639	9326	9132	8996	8802	8666	9065	8735	107	2680	500	6430	10	1	21316062	1876	8.19	1.06	12	0.07	1075.00	8292.00	27500	20240102	-68.00	8760	20241023	0.46	27500	-68.00	20240102	8760	0.46	20241023	53900	-83.67	20231228	8760	0.46	20241023	2.99	N	425040	500	106 억		336996	N	N	499	N	00	N
40	20241025	091335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8960	20	2	0.22	15846480	1766	2.49	9020	9020	8900	11620	6260	8940	8973.09	1.58	0	-254	9326	9132	8996	8802	8666	9065	8735	107	2680	500	6430	10	1	21316062	1910	8.33	1.08	12	0.01	1075.00	8292.00	27500	20240102	-67.42	8760	20241023	2.28	27500	-67.42	20240102	8760	2.28	20241023	53900	-83.38	20231228	8760	2.28	20241023	2.99	N	425040	500	106 억		336996	N	N	499	N	00	N
41	20241024	161306	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8940	-340	5	-3.66	634526990	70863	53.18	9190	9190	8860	12060	6500	9280	8954.28	1.73	0	-35554	9666	9472	9116	8922	8566	9570	9020	107	2780	500	6680	10	1	21316062	1906	8.32	1.08	12	0.33	1075.00	8292.00	27500	20240102	-67.49	8760	20241023	2.05	27500	-67.49	20240102	8760	2.05	20241023	53900	-83.41	20231228	8760	2.05	20241023	3.02	N	425040	500	106 억		368436	N	N	499	N	00	N
42	20241024	151320	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8940	-340	5	-3.66	588336940	65691	49.30	9190	9190	8860	12060	6500	9280	8956.13	1.73	0	-33565	9666	9472	9116	8922	8566	9570	9020	107	2780	500	6680	10	1	21316062	1906	8.32	1.08	12	0.31	1075.00	8292.00	27500	20240102	-67.49	8760	20241023	2.05	27500	-67.49	20240102	8760	2.05	20241023	53900	-83.41	20231228	8760	2.05	20241023	3.02	N	425040	500	106 억		368436	N	N	75	N	00	N
43	20241024	141305	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8950	-330	5	-3.56	489604250	54625	40.99	9190	9190	8860	12060	6500	9280	8963.01	1.73	0	-27858	9666	9472	9116	8922	8566	9570	9020	107	2780	500	6680	10	1	21316062	1908	8.33	1.08	12	0.26	1075.00	8292.00	27500	20240102	-67.45	8760	20241023	2.17	27500	-67.45	20240102	8760	2.17	20241023	53900	-83.40	20231228	8760	2.17	20241023	3.02	N	425040	500	106 억		368436	N	N	75	N	00	N
44	20241024	131318	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8960	-320	5	-3.45	445465150	49695	37.29	9190	9190	8860	12060	6500	9280	8963.98	1.73	0	-25709	9666	9472	9116	8922	8566	9570	9020	107	2780	500	6680	10	1	21316062	1910	8.33	1.08	12	0.23	1075.00	8292.00	27500	20240102	-67.42	8760	20241023	2.28	27500	-67.42	20240102	8760	2.28	20241023	53900	-83.38	20231228	8760	2.28	20241023	3.02	N	425040	500	106 억		368436	N	N	75	N	00	N
45	20241024	121310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9010	-270	5	-2.91	412430850	46020	34.54	9190	9190	8860	12060	6500	9280	8961.99	1.73	0	-23826	9666	9472	9116	8922	8566	9570	9020	107	2780	500	6680	10	1	21316062	1921	8.38	1.09	12	0.22	1075.00	8292.00	27500	20240102	-67.24	8760	20241023	2.85	27500	-67.24	20240102	8760	2.85	20241023	53900	-83.28	20231228	8760	2.85	20241023	3.02	N	425040	500	106 억		368436	N	N	75	N	00	N
46	20241024	111311	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8980	-300	5	-3.23	389798240	43499	32.64	9190	9190	8860	12060	6500	9280	8961.09	1.73	0	-23288	9666	9472	9116	8922	8566	9570	9020	107	2780	500	6680	10	1	21316062	1914	8.35	1.08	12	0.20	1075.00	8292.00	27500	20240102	-67.35	8760	20241023	2.51	27500	-67.35	20240102	8760	2.51	20241023	53900	-83.34	20231228	8760	2.51	20241023	3.02	N	425040	500	106 억		368436	N	N	75	N	00	N
47	20241024	101141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8910	-370	5	-3.99	250374010	27903	20.94	9190	9190	8860	12060	6500	9280	8973.01	1.73	0	-19517	9666	9472	9116	8922	8566	9570	9020	107	2780	500	6680	10	1	21316062	1899	8.29	1.07	12	0.13	1075.00	8292.00	27500	20240102	-67.60	8760	20241023	1.71	27500	-67.60	20240102	8760	1.71	20241023	53900	-83.47	20231228	8760	1.71	20241023	3.02	N	425040	500	106 억		368436	N	N	75	N	00	N
48	20241024	091411	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9040	-240	5	-2.59	53288990	5863	4.40	9190	9190	9020	12060	6500	9280	9089.03	1.73	0	-2251	9666	9472	9116	8922	8566	9570	9020	107	2780	500	6680	10	1	21316062	1927	8.41	1.09	12	0.03	1075.00	8292.00	27500	20240102	-67.13	8760	20241023	3.20	27500	-67.13	20240102	8760	3.20	20241023	53900	-83.23	20231228	8760	3.20	20241023	3.02	N	425040	500	106 억		368436	N	N	75	N	00	N
49	20241023	161315	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	9280	510	2	5.82	1206026650	133195	98.68	8950	9310	8760	11400	6140	8770	9054.58	1.45	0	64279	9450	9110	8940	8600	8430	9025	8515	107	2630	500	6310	10	1	21316062	1978	8.63	1.12	12	0.62	1075.00	8292.00	27500	20240102	-66.25	8760	20241023	5.94	27500	-66.25	20240102	8760	5.94	20241023	53900	-82.78	20231228	8760	5.94	20241023	3.07	N	425040	500	106 억		309258	N	N	75	N	00	N
50	20241023	151342	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	9210	440	2	5.02	1150049960	127138	94.19	8950	9310	8760	11400	6140	8770	9045.68	1.45	0	61255	9450	9110	8940	8600	8430	9025	8515	107	2630	500	6310	10	1	21316062	1963	8.57	1.11	12	0.60	1075.00	8292.00	27500	20240102	-66.51	8760	20241023	5.14	27500	-66.51	20240102	8760	5.14	20241023	53900	-82.91	20231228	8760	5.14	20241023	3.07	N	425040	500	106 억		309258	N	N	180	N	00	N
51	20241023	141346	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	9160	390	2	4.45	896929040	99742	73.89	8950	9220	8760	11400	6140	8770	8992.49	1.45	0	49103	9450	9110	8940	8600	8430	9025	8515	107	2630	500	6310	10	1	21316062	1953	8.52	1.10	12	0.47	1075.00	8292.00	27500	20240102	-66.69	8760	20241023	4.57	27500	-66.69	20240102	8760	4.57	20241023	53900	-83.01	20231228	8760	4.57	20241023	3.07	N	425040	500	106 억		309258	N	N	180	N	00	N
52	20241023	131326	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8990	220	2	2.51	659874300	73787	54.66	8950	9150	8760	11400	6140	8770	8942.96	1.45	0	32050	9450	9110	8940	8600	8430	9025	8515	107	2630	500	6310	10	1	21316062	1916	8.36	1.08	12	0.35	1075.00	8292.00	27500	20240102	-67.31	8760	20241023	2.63	27500	-67.31	20240102	8760	2.63	20241023	53900	-83.32	20231228	8760	2.63	20241023	3.07	N	425040	500	106 억		309258	N	N	180	N	00	N
53	20241023	121322	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8990	220	2	2.51	602543110	67402	49.93	8950	9150	8760	11400	6140	8770	8939.54	1.45	0	28036	9450	9110	8940	8600	8430	9025	8515	107	2630	500	6310	10	1	21316062	1916	8.36	1.08	12	0.32	1075.00	8292.00	27500	20240102	-67.31	8760	20241023	2.63	27500	-67.31	20240102	8760	2.63	20241023	53900	-83.32	20231228	8760	2.63	20241023	3.07	N	425040	500	106 억		309258	N	N	180	N	00	N
54	20241023	111316	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8960	190	2	2.17	493953000	55363	41.02	8950	9150	8760	11400	6140	8770	8922.08	1.45	0	19258	9450	9110	8940	8600	8430	9025	8515	107	2630	500	6310	10	1	21316062	1910	8.33	1.08	12	0.26	1075.00	8292.00	27500	20240102	-67.42	8760	20241023	2.28	27500	-67.42	20240102	8760	2.28	20241023	53900	-83.38	20231228	8760	2.28	20241023	3.07	N	425040	500	106 억		309258	N	N	180	N	00	N
55	20241023	101320	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8860	90	2	1.03	425187970	47648	35.30	8950	9150	8760	11400	6140	8770	8923.52	1.45	0	15756	9450	9110	8940	8600	8430	9025	8515	107	2630	500	6310	10	1	21316062	1889	8.24	1.07	12	0.22	1075.00	8292.00	27500	20240102	-67.78	8760	20241023	1.14	27500	-67.78	20240102	8760	1.14	20241023	53900	-83.56	20231228	8760	1.14	20241023	3.07	N	425040	500	106 억		309258	N	N	180	N	00	N
56	20241023	091320	55	40.00	KSQ150		화학	N	N	N	Y	40	N	8840	70	2	0.80	149859680	16698	12.37	8950	9070	8820	11400	6140	8770	8974.71	1.45	0	6691	9450	9110	8940	8600	8430	9025	8515	107	2630	500	6310	10	1	21316062	1884	8.22	1.07	12	0.08	1075.00	8292.00	27500	20240102	-67.85	8770	20241022	0.80	27500	-67.85	20240102	8770	0.80	20241022	53900	-83.60	20231228	8770	0.80	20241022	3.07	N	425040	500	106 억		309258	N	N	180	N	00	N
57	20241022	161304	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8770	-520	5	-5.60	1203494860	134683	170.60	9200	9280	8770	12070	6510	9290	8937.72	1.66	0	-50707	9556	9422	9236	9102	8916	9490	9170	107	2780	500	6680	10	1	21316062	1869	8.16	1.06	12	0.63	1075.00	8292.00	27500	20240102	-68.11	8770	20241022	0.00	27500	-68.11	20240102	8770	0.00	20241022	53900	-83.73	20231228	8770	0.00	20241022	2.98	N	425040	500	106 억		354834	N	N	180	N	00	N
58	20241022	151322	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8780	-510	5	-5.49	1104807760	123431	156.35	9200	9280	8770	12070	6510	9290	8950.81	1.66	0	-49179	9556	9422	9236	9102	8916	9490	9170	107	2780	500	6680	10	1	21316062	1872	8.17	1.06	12	0.58	1075.00	8292.00	27500	20240102	-68.07	8770	20241022	0.11	27500	-68.07	20240102	8770	0.11	20241022	53900	-83.71	20231228	8770	0.11	20241022	2.98	N	425040	500	106 억		354834	N	N	23	N	00	N
59	20241022	141322	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8810	-480	5	-5.17	967089190	107774	136.52	9200	9280	8800	12070	6510	9290	8973.31	1.66	0	-47207	9556	9422	9236	9102	8916	9490	9170	107	2780	500	6680	10	1	21316062	1878	8.20	1.06	12	0.51	1075.00	8292.00	27500	20240102	-67.96	8800	20241022	0.11	27500	-67.96	20240102	8800	0.11	20241022	53900	-83.65	20231228	8800	0.11	20241022	2.98	N	425040	500	106 억		354834	N	N	23	N	00	N
60	20241022	131321	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8900	-390	5	-4.20	809940910	90017	114.02	9200	9280	8880	12070	6510	9290	8997.64	1.66	0	-37714	9556	9422	9236	9102	8916	9490	9170	107	2780	500	6680	10	1	21316062	1897	8.28	1.07	12	0.42	1075.00	8292.00	27500	20240102	-67.64	8880	20241022	0.23	27500	-67.64	20240102	8880	0.23	20241022	53900	-83.49	20231228	8880	0.23	20241022	2.98	N	425040	500	106 억		354834	N	N	23	N	00	N
61	20241022	121316	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8930	-360	5	-3.88	738547560	81996	103.86	9200	9280	8890	12070	6510	9290	9007.12	1.66	0	-34751	9556	9422	9236	9102	8916	9490	9170	107	2780	500	6680	10	1	21316062	1904	8.31	1.08	12	0.38	1075.00	8292.00	27500	20240102	-67.53	8890	20241022	0.45	27500	-67.53	20240102	8890	0.45	20241022	53900	-83.43	20231228	8890	0.45	20241022	2.98	N	425040	500	106 억		354834	N	N	23	N	00	N
62	20241022	111311	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8910	-380	5	-4.09	696786050	77310	97.93	9200	9280	8890	12070	6510	9290	9012.88	1.66	0	-32922	9556	9422	9236	9102	8916	9490	9170	107	2780	500	6680	10	1	21316062	1899	8.29	1.07	12	0.36	1075.00	8292.00	27500	20240102	-67.60	8890	20241022	0.22	27500	-67.60	20240102	8890	0.22	20241022	53900	-83.47	20231228	8890	0.22	20241022	2.98	N	425040	500	106 억		354834	N	N	23	N	00	N
63	20241022	101314	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	8940	-350	5	-3.77	541348560	59874	75.84	9200	9280	8920	12070	6510	9290	9041.46	1.66	0	-21888	9556	9422	9236	9102	8916	9490	9170	107	2780	500	6680	10	1	21316062	1906	8.32	1.08	12	0.28	1075.00	8292.00	27500	20240102	-67.49	8920	20241022	0.22	27500	-67.49	20240102	8920	0.22	20241022	53900	-83.41	20231228	8920	0.22	20241022	2.98	N	425040	500	106 억		354834	N	N	23	N	00	N
64	20241022	091314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9170	-120	5	-1.29	189578330	20764	26.30	9200	9280	9060	12070	6510	9290	9130.14	1.66	0	487	9556	9422	9236	9102	8916	9490	9170	107	2780	500	6680	10	1	21316062	1955	8.53	1.11	12	0.10	1075.00	8292.00	27500	20240102	-66.65	8950	20240919	2.46	27500	-66.65	20240102	8950	2.46	20240919	53900	-82.99	20231228	8950	2.46	20240919	2.98	N	425040	500	106 억		354834	N	N	23	N	00	N
65	20241021	161259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9290	60	2	0.65	722466570	78645	69.80	9230	9370	9050	11990	6470	9230	9186.24	1.54	0	30748	9983	9606	9413	9036	8843	9510	8940	107	2760	500	6640	10	1	21316062	1980	8.64	1.12	12	0.37	1075.00	8292.00	27500	20240102	-66.22	8950	20240919	3.80	27500	-66.22	20240102	8950	3.80	20240919	53900	-82.76	20231228	8950	3.80	20240919	2.99	N	425040	500	106 억		328054	N	N	23	N	00	N
66	20241021	151309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9270	40	2	0.43	693090490	75475	66.99	9230	9370	9050	11990	6470	9230	9183.05	1.54	0	30469	9983	9606	9413	9036	8843	9510	8940	107	2760	500	6640	10	1	21316062	1976	8.62	1.12	12	0.35	1075.00	8292.00	27500	20240102	-66.29	8950	20240919	3.58	27500	-66.29	20240102	8950	3.58	20240919	53900	-82.80	20231228	8950	3.58	20240919	2.99	N	425040	500	106 억		328054	N	N	995	N	00	N
67	20241021	141311	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9270	40	2	0.43	625450830	68171	60.50	9230	9370	9050	11990	6470	9230	9174.73	1.54	0	27268	9983	9606	9413	9036	8843	9510	8940	107	2760	500	6640	10	1	21316062	1976	8.62	1.12	12	0.32	1075.00	8292.00	27500	20240102	-66.29	8950	20240919	3.58	27500	-66.29	20240102	8950	3.58	20240919	53900	-82.80	20231228	8950	3.58	20240919	2.99	N	425040	500	106 억		328054	N	N	995	N	00	N
68	20241021	131308	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9260	30	2	0.33	570183930	62200	55.20	9230	9370	9050	11990	6470	9230	9166.94	1.54	0	26796	9983	9606	9413	9036	8843	9510	8940	107	2760	500	6640	10	1	21316062	1974	8.61	1.12	12	0.29	1075.00	8292.00	27500	20240102	-66.33	8950	20240919	3.46	27500	-66.33	20240102	8950	3.46	20240919	53900	-82.82	20231228	8950	3.46	20240919	2.99	N	425040	500	106 억		328054	N	N	995	N	00	N
69	20241021	121306	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9250	20	2	0.22	527085290	57545	51.07	9230	9370	9050	11990	6470	9230	9159.53	1.54	0	25200	9983	9606	9413	9036	8843	9510	8940	107	2760	500	6640	10	1	21316062	1972	8.60	1.12	12	0.27	1075.00	8292.00	27500	20240102	-66.36	8950	20240919	3.35	27500	-66.36	20240102	8950	3.35	20240919	53900	-82.84	20231228	8950	3.35	20240919	2.99	N	425040	500	106 억		328054	N	N	995	N	00	N
70	20241021	111259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9160	-70	5	-0.76	455794300	49875	44.26	9230	9370	9050	11990	6470	9230	9138.73	1.54	0	24838	9983	9606	9413	9036	8843	9510	8940	107	2760	500	6640	10	1	21316062	1953	8.52	1.10	12	0.23	1075.00	8292.00	27500	20240102	-66.69	8950	20240919	2.35	27500	-66.69	20240102	8950	2.35	20240919	53900	-83.01	20231228	8950	2.35	20240919	2.99	N	425040	500	106 억		328054	N	N	995	N	00	N
71	20241021	101306	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9190	-40	5	-0.43	402590730	44077	39.12	9230	9370	9050	11990	6470	9230	9133.81	1.54	0	24973	9983	9606	9413	9036	8843	9510	8940	107	2760	500	6640	10	1	21316062	1959	8.55	1.11	12	0.21	1075.00	8292.00	27500	20240102	-66.58	8950	20240919	2.68	27500	-66.58	20240102	8950	2.68	20240919	53900	-82.95	20231228	8950	2.68	20240919	2.99	N	425040	500	106 억		328054	N	N	995	N	00	N
72	20241021	091303	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9130	-100	5	-1.08	123852890	13561	12.04	9230	9370	9050	11990	6470	9230	9133.02	1.54	0	3923	9983	9606	9413	9036	8843	9510	8940	107	2760	500	6640	10	1	21316062	1946	8.49	1.10	12	0.06	1075.00	8292.00	27500	20240102	-66.80	8950	20240919	2.01	27500	-66.80	20240102	8950	2.01	20240919	53900	-83.06	20231228	8950	2.01	20240919	2.99	N	425040	500	106 억		328054	N	N	995	N	00	N
73	20241018	161300	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9230	-570	5	-5.82	1056446990	112537	96.40	9790	9790	9220	12740	6860	9800	9387.55	1.80	0	-69252	10253	10026	9673	9446	9093	10140	9560	107	2940	500	7050	10	1	21316062	1967	8.59	1.11	12	0.53	1075.00	8292.00	27500	20240102	-66.44	8950	20240919	3.13	27500	-66.44	20240102	8950	3.13	20240919	53900	-82.88	20231228	8950	3.13	20240919	2.93	N	425040	500	106 억		383861	N	N	995	N	00	N
74	20241018	151335	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9260	-540	5	-5.51	994567380	105842	90.66	9790	9790	9220	12740	6860	9800	9396.72	1.80	0	-66996	10253	10026	9673	9446	9093	10140	9560	107	2940	500	7050	10	1	21316062	1974	8.61	1.12	12	0.50	1075.00	8292.00	27500	20240102	-66.33	8950	20240919	3.46	27500	-66.33	20240102	8950	3.46	20240919	53900	-82.82	20231228	8950	3.46	20240919	2.93	N	425040	500	106 억		383861	N	N	52	N	00	N
75	20241018	141334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9270	-530	5	-5.41	861665480	91504	78.38	9790	9790	9220	12740	6860	9800	9416.70	1.80	0	-56890	10253	10026	9673	9446	9093	10140	9560	107	2940	500	7050	10	1	21316062	1976	8.62	1.12	12	0.43	1075.00	8292.00	27500	20240102	-66.29	8950	20240919	3.58	27500	-66.29	20240102	8950	3.58	20240919	53900	-82.80	20231228	8950	3.58	20240919	2.93	N	425040	500	106 억		383861	N	N	52	N	00	N
76	20241018	131319	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9270	-530	5	-5.41	794054110	84209	72.13	9790	9790	9220	12740	6860	9800	9429.56	1.80	0	-54039	10253	10026	9673	9446	9093	10140	9560	107	2940	500	7050	10	1	21316062	1976	8.62	1.12	12	0.40	1075.00	8292.00	27500	20240102	-66.29	8950	20240919	3.58	27500	-66.29	20240102	8950	3.58	20240919	53900	-82.80	20231228	8950	3.58	20240919	2.93	N	425040	500	106 억		383861	N	N	52	N	00	N
77	20241018	121329	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9390	-410	5	-4.18	518870910	54730	46.88	9790	9790	9350	12740	6860	9800	9480.56	1.80	0	-34479	10253	10026	9673	9446	9093	10140	9560	107	2940	500	7050	10	1	21316062	2002	8.73	1.13	12	0.26	1075.00	8292.00	27500	20240102	-65.85	8950	20240919	4.92	27500	-65.85	20240102	8950	4.92	20240919	53900	-82.58	20231228	8950	4.92	20240919	2.93	N	425040	500	106 억		383861	N	N	52	N	00	N
78	20241018	111326	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9370	-430	5	-4.39	393426270	41353	35.42	9790	9790	9350	12740	6860	9800	9513.85	1.80	0	-26300	10253	10026	9673	9446	9093	10140	9560	107	2940	500	7050	10	1	21316062	1997	8.72	1.13	12	0.19	1075.00	8292.00	27500	20240102	-65.93	8950	20240919	4.69	27500	-65.93	20240102	8950	4.69	20240919	53900	-82.62	20231228	8950	4.69	20240919	2.93	N	425040	500	106 억		383861	N	N	52	N	00	N
79	20241018	101310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9490	-310	5	-3.16	219850660	22932	19.64	9790	9790	9480	12740	6860	9800	9587.07	1.80	0	-15390	10253	10026	9673	9446	9093	10140	9560	107	2940	500	7050	10	1	21316062	2023	8.83	1.14	12	0.11	1075.00	8292.00	27500	20240102	-65.49	8950	20240919	6.03	27500	-65.49	20240102	8950	6.03	20240919	53900	-82.39	20231228	8950	6.03	20240919	2.93	N	425040	500	106 억		383861	N	N	52	N	00	N
80	20241018	091309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9610	-190	5	-1.94	51022250	5267	4.51	9790	9790	9610	12740	6860	9800	9687.16	1.80	0	-3089	10253	10026	9673	9446	9093	10140	9560	107	2940	500	7050	10	1	21316062	2048	8.94	1.16	12	0.02	1075.00	8292.00	27500	20240102	-65.05	8950	20240919	7.37	27500	-65.05	20240102	8950	7.37	20240919	53900	-82.17	20231228	8950	7.37	20240919	2.93	N	425040	500	106 억		383861	N	N	52	N	00	N
81	20241017	161305	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9800	360	2	3.81	1111317840	116449	153.55	9460	9900	9320	12270	6610	9440	9537.72	1.79	0	130	9806	9622	9516	9332	9226	9570	9280	107	2830	500	6790	10	1	21316062	2089	9.12	1.18	12	0.55	1075.00	8292.00	27500	20240102	-64.36	8950	20240919	9.50	27500	-64.36	20240102	8950	9.50	20240919	53900	-81.82	20231228	8950	9.50	20240919	2.93	N	425040	500	106 억		381974	N	N	52	N	00	N
82	20241017	151309	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9690	250	2	2.65	935410640	98497	129.88	9460	9740	9320	12270	6610	9440	9496.84	1.79	0	-2348	9806	9622	9516	9332	9226	9570	9280	107	2830	500	6790	10	1	21316062	2066	9.01	1.17	12	0.46	1075.00	8292.00	27500	20240102	-64.76	8950	20240919	8.27	27500	-64.76	20240102	8950	8.27	20240919	53900	-82.02	20231228	8950	8.27	20240919	2.93	N	425040	500	106 억		381974	N	N	208	N	00	N
83	20241017	141316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9360	-80	5	-0.85	566255180	59825	78.89	9460	9650	9350	12270	6610	9440	9465.19	1.79	0	-15994	9806	9622	9516	9332	9226	9570	9280	107	2830	500	6790	10	1	21316062	1995	8.71	1.13	12	0.28	1075.00	8292.00	27500	20240102	-65.96	8950	20240919	4.58	27500	-65.96	20240102	8950	4.58	20240919	53900	-82.63	20231228	8950	4.58	20240919	2.93	N	425040	500	106 억		381974	N	N	208	N	00	N
84	20241017	131308	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9480	40	2	0.42	377226510	39749	52.41	9460	9650	9360	12270	6610	9440	9490.21	1.79	0	2114	9806	9622	9516	9332	9226	9570	9280	107	2830	500	6790	10	1	21316062	2021	8.82	1.14	12	0.19	1075.00	8292.00	27500	20240102	-65.53	8950	20240919	5.92	27500	-65.53	20240102	8950	5.92	20240919	53900	-82.41	20231228	8950	5.92	20240919	2.93	N	425040	500	106 억		381974	N	N	208	N	00	N
85	20241017	121314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9450	10	2	0.11	367206790	38688	51.02	9460	9650	9360	12270	6610	9440	9491.49	1.79	0	2840	9806	9622	9516	9332	9226	9570	9280	107	2830	500	6790	10	1	21316062	2014	8.79	1.14	12	0.18	1075.00	8292.00	27500	20240102	-65.64	8950	20240919	5.59	27500	-65.64	20240102	8950	5.59	20240919	53900	-82.47	20231228	8950	5.59	20240919	2.93	N	425040	500	106 억		381974	N	N	208	N	00	N
86	20241017	111312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9420	-20	5	-0.21	321918880	33895	44.70	9460	9650	9360	12270	6610	9440	9497.53	1.79	0	3639	9806	9622	9516	9332	9226	9570	9280	107	2830	500	6790	10	1	21316062	2008	8.76	1.14	12	0.16	1075.00	8292.00	27500	20240102	-65.75	8950	20240919	5.25	27500	-65.75	20240102	8950	5.25	20240919	53900	-82.52	20231228	8950	5.25	20240919	2.93	N	425040	500	106 억		381974	N	N	208	N	00	N
87	20241017	101310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9410	-30	5	-0.32	248901780	26123	34.45	9460	9650	9380	12270	6610	9440	9528.07	1.79	0	5714	9806	9622	9516	9332	9226	9570	9280	107	2830	500	6790	10	1	21316062	2006	8.75	1.13	12	0.12	1075.00	8292.00	27500	20240102	-65.78	8950	20240919	5.14	27500	-65.78	20240102	8950	5.14	20240919	53900	-82.54	20231228	8950	5.14	20240919	2.93	N	425040	500	106 억		381974	N	N	208	N	00	N
88	20241017	091300	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9440	0	3	0.00	30694880	3239	4.27	9460	9510	9440	12270	6610	9440	9476.65	1.79	0	-1586	9806	9622	9516	9332	9226	9570	9280	107	2830	500	6790	10	1	21316062	2012	8.78	1.14	12	0.02	1075.00	8292.00	27500	20240102	-65.67	8950	20240919	5.47	27500	-65.67	20240102	8950	5.47	20240919	53900	-82.49	20231228	8950	5.47	20240919	2.93	N	425040	500	106 억		381974	N	N	208	N	00	N
89	20241016	161253	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9440	-440	5	-4.45	719031340	75714	112.31	9700	9700	9410	12840	6920	9880	9496.72	1.88	0	-22299	10280	10080	9930	9730	9580	10005	9655	107	2960	500	7110	10	1	21316062	2012	8.78	1.14	12	0.36	1075.00	8292.00	27500	20240102	-65.67	8950	20240919	5.47	27500	-65.67	20240102	8950	5.47	20240919	53900	-82.49	20231228	8950	5.47	20240919	2.94	N	425040	500	106 억		400943	N	N	208	N	00	N
90	20241016	151301	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9410	-470	5	-4.76	682368650	71826	106.54	9700	9700	9410	12840	6920	9880	9500.30	1.88	0	-19900	10280	10080	9930	9730	9580	10005	9655	107	2960	500	7110	10	1	21316062	2006	8.75	1.13	12	0.34	1075.00	8292.00	27500	20240102	-65.78	8950	20240919	5.14	27500	-65.78	20240102	8950	5.14	20240919	53900	-82.54	20231228	8950	5.14	20240919	2.94	N	425040	500	106 억		400943	N	N	511	N	00	N
91	20241016	141304	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9420	-460	5	-4.66	632909030	66578	98.76	9700	9700	9420	12840	6920	9880	9506.28	1.88	0	-18246	10280	10080	9930	9730	9580	10005	9655	107	2960	500	7110	10	1	21316062	2008	8.76	1.14	12	0.31	1075.00	8292.00	27500	20240102	-65.75	8950	20240919	5.25	27500	-65.75	20240102	8950	5.25	20240919	53900	-82.52	20231228	8950	5.25	20240919	2.94	N	425040	500	106 억		400943	N	N	511	N	00	N
92	20241016	131257	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9520	-360	5	-3.64	449527070	47202	70.02	9700	9700	9460	12840	6920	9880	9523.48	1.88	0	-12948	10280	10080	9930	9730	9580	10005	9655	107	2960	500	7110	10	1	21316062	2029	8.86	1.15	12	0.22	1075.00	8292.00	27500	20240102	-65.38	8950	20240919	6.37	27500	-65.38	20240102	8950	6.37	20240919	53900	-82.34	20231228	8950	6.37	20240919	2.94	N	425040	500	106 억		400943	N	N	511	N	00	N
93	20241016	121257	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9540	-340	5	-3.44	339962600	35657	52.89	9700	9700	9470	12840	6920	9880	9534.25	1.88	0	-12721	10280	10080	9930	9730	9580	10005	9655	107	2960	500	7110	10	1	21316062	2034	8.87	1.15	12	0.17	1075.00	8292.00	27500	20240102	-65.31	8950	20240919	6.59	27500	-65.31	20240102	8950	6.59	20240919	53900	-82.30	20231228	8950	6.59	20240919	2.94	N	425040	500	106 억		400943	N	N	511	N	00	N
94	20241016	111255	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9590	-290	5	-2.94	239865090	25138	37.29	9700	9700	9470	12840	6920	9880	9541.93	1.88	0	-13446	10280	10080	9930	9730	9580	10005	9655	107	2960	500	7110	10	1	21316062	2044	8.92	1.16	12	0.12	1075.00	8292.00	27500	20240102	-65.13	8950	20240919	7.15	27500	-65.13	20240102	8950	7.15	20240919	53900	-82.21	20231228	8950	7.15	20240919	2.94	N	425040	500	106 억		400943	N	N	511	N	00	N
95	20241016	101254	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9630	-250	5	-2.53	182306150	19111	28.35	9700	9700	9470	12840	6920	9880	9539.33	1.88	0	-11730	10280	10080	9930	9730	9580	10005	9655	107	2960	500	7110	10	1	21316062	2053	8.96	1.16	12	0.09	1075.00	8292.00	27500	20240102	-64.98	8950	20240919	7.60	27500	-64.98	20240102	8950	7.60	20240919	53900	-82.13	20231228	8950	7.60	20240919	2.94	N	425040	500	106 억		400943	N	N	511	N	00	N
96	20241016	091259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9470	-410	5	-4.15	117693370	12337	18.30	9700	9700	9470	12840	6920	9880	9539.87	1.88	0	-6790	10280	10080	9930	9730	9580	10005	9655	107	2960	500	7110	10	1	21316062	2019	8.81	1.14	12	0.06	1075.00	8292.00	27500	20240102	-65.56	8950	20240919	5.81	27500	-65.56	20240102	8950	5.81	20240919	53900	-82.43	20231228	8950	5.81	20240919	2.94	N	425040	500	106 억		400943	N	N	511	N	00	N
97	20241015	161249	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9880	80	2	0.82	667965470	67284	144.70	9930	10130	9780	12740	6860	9800	9927.57	1.91	0	-6347	10160	9980	9800	9620	9440	10070	9710	107	2940	500	7050	10	1	21316062	2106	9.19	1.19	12	0.32	1075.00	8292.00	27500	20240102	-64.07	8950	20240919	10.39	27500	-64.07	20240102	8950	10.39	20240919	53900	-81.67	20231228	8950	10.39	20240919	2.94	N	425040	500	106 억		407045	N	N	511	N	00	N
98	20241015	151259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9810	10	2	0.10	646412960	65096	139.99	9930	10130	9780	12740	6860	9800	9930.15	1.91	0	-6367	10160	9980	9800	9620	9440	10070	9710	107	2940	500	7050	10	1	21316062	2091	9.13	1.18	12	0.31	1075.00	8292.00	27500	20240102	-64.33	8950	20240919	9.61	27500	-64.33	20240102	8950	9.61	20240919	53900	-81.80	20231228	8950	9.61	20240919	2.94	N	425040	500	106 억		407045	N	N	211	N	00	N
99	20241015	141259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9850	50	2	0.51	580940960	58416	125.63	9930	10130	9810	12740	6860	9800	9944.89	1.91	0	-5526	10160	9980	9800	9620	9440	10070	9710	107	2940	500	7050	10	1	21316062	2100	9.16	1.19	12	0.27	1075.00	8292.00	27500	20240102	-64.18	8950	20240919	10.06	27500	-64.18	20240102	8950	10.06	20240919	53900	-81.73	20231228	8950	10.06	20240919	2.94	N	425040	500	106 억		407045	N	N	211	N	00	N
100	20241015	131255	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9890	90	2	0.92	534872720	53739	115.57	9930	10130	9810	12740	6860	9800	9953.16	1.91	0	-5478	10160	9980	9800	9620	9440	10070	9710	107	2940	500	7050	10	1	21316062	2108	9.20	1.19	12	0.25	1075.00	8292.00	27500	20240102	-64.04	8950	20240919	10.50	27500	-64.04	20240102	8950	10.50	20240919	53900	-81.65	20231228	8950	10.50	20240919	2.94	N	425040	500	106 억		407045	N	N	211	N	00	N
101	20241015	121259	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9900	100	2	1.02	504429870	50661	108.95	9930	10130	9810	12740	6860	9800	9956.97	1.91	0	-5206	10160	9980	9800	9620	9440	10070	9710	107	2940	500	7050	10	1	21316062	2110	9.21	1.19	12	0.24	1075.00	8292.00	27500	20240102	-64.00	8950	20240919	10.61	27500	-64.00	20240102	8950	10.61	20240919	53900	-81.63	20231228	8950	10.61	20240919	2.94	N	425040	500	106 억		407045	N	N	211	N	00	N
102	20241015	111303	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9930	130	2	1.33	456454670	45814	98.52	9930	10130	9810	12740	6860	9800	9963.21	1.91	0	-5289	10160	9980	9800	9620	9440	10070	9710	107	2940	500	7050	10	1	21316062	2117	9.24	1.20	12	0.21	1075.00	8292.00	27500	20240102	-63.89	8950	20240919	10.95	27500	-63.89	20240102	8950	10.95	20240919	53900	-81.58	20231228	8950	10.95	20240919	2.94	N	425040	500	106 억		407045	N	N	211	N	00	N
103	20241015	101300	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9820	20	2	0.20	408249800	40930	88.02	9930	10130	9810	12740	6860	9800	9974.34	1.91	0	-4081	10160	9980	9800	9620	9440	10070	9710	107	2940	500	7050	10	1	21316062	2093	9.13	1.18	12	0.19	1075.00	8292.00	27500	20240102	-64.29	8950	20240919	9.72	27500	-64.29	20240102	8950	9.72	20240919	53900	-81.78	20231228	8950	9.72	20240919	2.94	N	425040	500	106 억		407045	N	N	211	N	00	N
104	20241015	091255	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9980	180	2	1.84	174212950	17340	37.29	9930	10130	9920	12740	6860	9800	10046.88	1.91	0	5621	10160	9980	9800	9620	9440	10070	9710	107	2940	500	7050	10	1	21316062	2127	9.28	1.20	12	0.08	1075.00	8292.00	27500	20240102	-63.71	8950	20240919	11.51	27500	-63.71	20240102	8950	11.51	20240919	53900	-81.48	20231228	8950	11.51	20240919	2.94	N	425040	500	106 억		407045	N	N	211	N	00	N
105	20241014	161223	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9800	110	2	1.14	454275820	46478	82.07	9630	9980	9620	12590	6790	9690	9773.99	1.85	0	8021	10103	9896	9773	9566	9443	9835	9505	107	2900	500	6970	10	1	21316062	2089	9.12	1.18	12	0.22	1075.00	8292.00	27500	20240102	-64.36	8950	20240919	9.50	27500	-64.36	20240102	8950	9.50	20240919	53900	-81.82	20231228	8950	9.50	20240919	2.96	N	425040	500	106 억		394423	N	N	211	N	00	N
106	20241014	151239	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9810	120	2	1.24	442932370	45321	80.03	9630	9980	9620	12590	6790	9690	9773.23	1.85	0	7468	10103	9896	9773	9566	9443	9835	9505	107	2900	500	6970	10	1	21316062	2091	9.13	1.18	12	0.21	1075.00	8292.00	27500	20240102	-64.33	8950	20240919	9.61	27500	-64.33	20240102	8950	9.61	20240919	53900	-81.80	20231228	8950	9.61	20240919	2.96	N	425040	500	106 억		394423	N	N	47	N	00	N
107	20241014	141237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9790	100	2	1.03	378556390	38757	68.44	9630	9980	9620	12590	6790	9690	9767.43	1.85	0	2229	10103	9896	9773	9566	9443	9835	9505	107	2900	500	6970	10	1	21316062	2087	9.11	1.18	12	0.18	1075.00	8292.00	27500	20240102	-64.40	8950	20240919	9.39	27500	-64.40	20240102	8950	9.39	20240919	53900	-81.84	20231228	8950	9.39	20240919	2.96	N	425040	500	106 억		394423	N	N	47	N	00	N
108	20241014	131237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9750	60	2	0.62	354118020	36253	64.02	9630	9980	9620	12590	6790	9690	9767.96	1.85	0	2591	10103	9896	9773	9566	9443	9835	9505	107	2900	500	6970	10	1	21316062	2078	9.07	1.18	12	0.17	1075.00	8292.00	27500	20240102	-64.55	8950	20240919	8.94	27500	-64.55	20240102	8950	8.94	20240919	53900	-81.91	20231228	8950	8.94	20240919	2.96	N	425040	500	106 억		394423	N	N	47	N	00	N
109	20241014	121227	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9700	10	2	0.10	334310230	34224	60.43	9630	9980	9620	12590	6790	9690	9768.30	1.85	0	2551	10103	9896	9773	9566	9443	9835	9505	107	2900	500	6970	10	1	21316062	2068	9.02	1.17	12	0.16	1075.00	8292.00	27500	20240102	-64.73	8950	20240919	8.38	27500	-64.73	20240102	8950	8.38	20240919	53900	-82.00	20231228	8950	8.38	20240919	2.96	N	425040	500	106 억		394423	N	N	47	N	00	N
110	20241014	111227	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9690	0	3	0.00	321984370	32955	58.19	9630	9980	9620	12590	6790	9690	9770.43	1.85	0	2925	10103	9896	9773	9566	9443	9835	9505	107	2900	500	6970	10	1	21316062	2066	9.01	1.17	12	0.15	1075.00	8292.00	27500	20240102	-64.76	8950	20240919	8.27	27500	-64.76	20240102	8950	8.27	20240919	53900	-82.02	20231228	8950	8.27	20240919	2.96	N	425040	500	106 억		394423	N	N	47	N	00	N
111	20241014	101230	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9830	140	2	1.44	196053060	19976	35.27	9630	9980	9630	12590	6790	9690	9814.43	1.85	0	6057	10103	9896	9773	9566	9443	9835	9505	107	2900	500	6970	10	1	21316062	2095	9.14	1.19	12	0.09	1075.00	8292.00	27500	20240102	-64.25	8950	20240919	9.83	27500	-64.25	20240102	8950	9.83	20240919	53900	-81.76	20231228	8950	9.83	20240919	2.96	N	425040	500	106 억		394423	N	N	47	N	00	N
112	20241014	091231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9670	-20	5	-0.21	50719060	5248	9.27	9630	9740	9630	12590	6790	9690	9664.46	1.85	0	565	10103	9896	9773	9566	9443	9835	9505	107	2900	500	6970	10	1	21316062	2061	9.00	1.17	12	0.02	1075.00	8292.00	27500	20240102	-64.84	8950	20240919	8.04	27500	-64.84	20240102	8950	8.04	20240919	53900	-82.06	20231228	8950	8.04	20240919	2.96	N	425040	500	106 억		394423	N	N	47	N	00	N
113	20241011	161207	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9690	-120	5	-1.22	552304330	56284	76.09	9900	9980	9650	12750	6870	9810	9813.18	1.86	0	-5369	10403	10106	9903	9606	9403	10005	9505	107	2940	500	7060	10	1	21316062	2066	9.01	1.17	12	0.26	1075.00	8292.00	27500	20240102	-64.76	8950	20240919	8.27	27500	-64.76	20240102	8950	8.27	20240919	53900	-82.02	20231228	8950	8.27	20240919	3.03	N	425040	500	106 억		397496	N	N	47	N	00	N
114	20241011	151224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9710	-100	5	-1.02	524036980	53368	72.15	9900	9980	9650	12750	6870	9810	9819.31	1.86	0	-3783	10403	10106	9903	9606	9403	10005	9505	107	2940	500	7060	10	1	21316062	2070	9.03	1.17	12	0.25	1075.00	8292.00	27500	20240102	-64.69	8950	20240919	8.49	27500	-64.69	20240102	8950	8.49	20240919	53900	-81.99	20231228	8950	8.49	20240919	3.03	N	425040	500	106 억		397496	N	N	31	N	00	N
115	20241011	141229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9720	-90	5	-0.92	413585810	41962	56.73	9900	9980	9720	12750	6870	9810	9856.20	1.86	0	-1269	10403	10106	9903	9606	9403	10005	9505	107	2940	500	7060	10	1	21316062	2072	9.04	1.17	12	0.20	1075.00	8292.00	27500	20240102	-64.65	8950	20240919	8.60	27500	-64.65	20240102	8950	8.60	20240919	53900	-81.97	20231228	8950	8.60	20240919	3.03	N	425040	500	106 억		397496	N	N	31	N	00	N
116	20241011	131229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9770	-40	5	-0.41	347532880	35193	47.58	9900	9980	9760	12750	6870	9810	9875.06	1.86	0	2670	10403	10106	9903	9606	9403	10005	9505	107	2940	500	7060	10	1	21316062	2083	9.09	1.18	12	0.17	1075.00	8292.00	27500	20240102	-64.47	8950	20240919	9.16	27500	-64.47	20240102	8950	9.16	20240919	53900	-81.87	20231228	8950	9.16	20240919	3.03	N	425040	500	106 억		397496	N	N	31	N	00	N
117	20241011	121221	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9830	20	2	0.20	288360950	29157	39.42	9900	9980	9810	12750	6870	9810	9889.94	1.86	0	4768	10403	10106	9903	9606	9403	10005	9505	107	2940	500	7060	10	1	21316062	2095	9.14	1.19	12	0.14	1075.00	8292.00	27500	20240102	-64.25	8950	20240919	9.83	27500	-64.25	20240102	8950	9.83	20240919	53900	-81.76	20231228	8950	9.83	20240919	3.03	N	425040	500	106 억		397496	N	N	31	N	00	N
118	20241011	111223	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9850	40	2	0.41	261566470	26433	35.74	9900	9980	9810	12750	6870	9810	9895.45	1.86	0	4842	10403	10106	9903	9606	9403	10005	9505	107	2940	500	7060	10	1	21316062	2100	9.16	1.19	12	0.12	1075.00	8292.00	27500	20240102	-64.18	8950	20240919	10.06	27500	-64.18	20240102	8950	10.06	20240919	53900	-81.73	20231228	8950	10.06	20240919	3.03	N	425040	500	106 억		397496	N	N	31	N	00	N
119	20241011	101232	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9830	20	2	0.20	162428390	16425	22.21	9900	9980	9810	12750	6870	9810	9889.10	1.86	0	1254	10403	10106	9903	9606	9403	10005	9505	107	2940	500	7060	10	1	21316062	2095	9.14	1.19	12	0.08	1075.00	8292.00	27500	20240102	-64.25	8950	20240919	9.83	27500	-64.25	20240102	8950	9.83	20240919	53900	-81.76	20231228	8950	9.83	20240919	3.03	N	425040	500	106 억		397496	N	N	31	N	00	N
120	20241011	091227	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9940	130	2	1.33	68992430	6968	9.42	9900	9950	9810	12750	6870	9810	9901.32	1.86	0	5086	10403	10106	9903	9606	9403	10005	9505	107	2940	500	7060	10	1	21316062	2119	9.25	1.20	12	0.03	1075.00	8292.00	27500	20240102	-63.85	8950	20240919	11.06	27500	-63.85	20240102	8950	11.06	20240919	53900	-81.56	20231228	8950	11.06	20240919	3.03	N	425040	500	106 억		397496	N	N	31	N	00	N
121	20241010	161254	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9810	-130	5	-1.31	728406380	73853	106.59	9960	10200	9700	12920	6960	9940	9863.03	1.99	0	-29199	10573	10256	10033	9716	9493	10145	9605	107	2980	500	7150	10	1	21316062	2091	9.13	1.18	12	0.35	1075.00	8292.00	27500	20240102	-64.33	8950	20240919	9.61	27500	-64.33	20240102	8950	9.61	20240919	53900	-81.80	20231228	8950	9.61	20240919	3.04	N	425040	500	106 억		423444	N	N	31	N	00	N
122	20241010	151314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9750	-190	5	-1.91	701397650	71090	102.61	9960	10200	9700	12920	6960	9940	9866.33	1.99	0	-28252	10573	10256	10033	9716	9493	10145	9605	107	2980	500	7150	10	1	21316062	2078	9.07	1.18	12	0.33	1075.00	8292.00	27500	20240102	-64.55	8950	20240919	8.94	27500	-64.55	20240102	8950	8.94	20240919	53900	-81.91	20231228	8950	8.94	20240919	3.04	N	425040	500	106 억		423444	N	N	156	N	00	N
123	20241010	141307	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9780	-160	5	-1.61	544332270	54985	79.36	9960	10200	9780	12920	6960	9940	9899.65	1.99	0	-17997	10573	10256	10033	9716	9493	10145	9605	107	2980	500	7150	10	1	21316062	2085	9.10	1.18	12	0.26	1075.00	8292.00	27500	20240102	-64.44	8950	20240919	9.27	27500	-64.44	20240102	8950	9.27	20240919	53900	-81.86	20231228	8950	9.27	20240919	3.04	N	425040	500	106 억		423444	N	N	156	N	00	N
124	20241010	131303	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9850	-90	5	-0.91	460972860	46487	67.10	9960	10200	9800	12920	6960	9940	9916.17	1.99	0	-13881	10573	10256	10033	9716	9493	10145	9605	107	2980	500	7150	10	1	21316062	2100	9.16	1.19	12	0.22	1075.00	8292.00	27500	20240102	-64.18	8950	20240919	10.06	27500	-64.18	20240102	8950	10.06	20240919	53900	-81.73	20231228	8950	10.06	20240919	3.04	N	425040	500	106 억		423444	N	N	156	N	00	N
125	20241010	121303	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9920	-20	5	-0.20	418956140	42225	60.94	9960	10200	9800	12920	6960	9940	9921.99	1.99	0	-12358	10573	10256	10033	9716	9493	10145	9605	107	2980	500	7150	10	1	21316062	2115	9.23	1.20	12	0.20	1075.00	8292.00	27500	20240102	-63.93	8950	20240919	10.84	27500	-63.93	20240102	8950	10.84	20240919	53900	-81.60	20231228	8950	10.84	20240919	3.04	N	425040	500	106 억		423444	N	N	156	N	00	N
126	20241010	111302	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9870	-70	5	-0.70	376029500	37896	54.70	9960	10200	9800	12920	6960	9940	9922.67	1.99	0	-14845	10573	10256	10033	9716	9493	10145	9605	107	2980	500	7150	10	1	21316062	2104	9.18	1.19	12	0.18	1075.00	8292.00	27500	20240102	-64.11	8950	20240919	10.28	27500	-64.11	20240102	8950	10.28	20240919	53900	-81.69	20231228	8950	10.28	20240919	3.04	N	425040	500	106 억		423444	N	N	156	N	00	N
127	20241010	101300	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9840	-100	5	-1.01	285620540	28723	41.46	9960	10200	9800	12920	6960	9940	9943.97	1.99	0	-15673	10573	10256	10033	9716	9493	10145	9605	107	2980	500	7150	10	1	21316062	2098	9.15	1.19	12	0.13	1075.00	8292.00	27500	20240102	-64.22	8950	20240919	9.94	27500	-64.22	20240102	8950	9.94	20240919	53900	-81.74	20231228	8950	9.94	20240919	3.04	N	425040	500	106 억		423444	N	N	156	N	00	N
128	20241010	091305	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10050	110	2	1.11	74428530	7374	10.64	9960	10200	9950	12920	6960	9940	10093.37	1.99	0	-2491	10573	10256	10033	9716	9493	10145	9605	107	2980	500	7150	10	1	21316062	2142	9.35	1.21	12	0.03	1075.00	8292.00	27500	20240102	-63.45	8950	20240919	12.29	27500	-63.45	20240102	8950	12.29	20240919	53900	-81.35	20231228	8950	12.29	20240919	3.04	N	425040	500	106 억		423444	N	N	156	N	00	N
129	20241008	161250	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9940	-200	5	-1.97	688676940	69165	117.37	9970	10350	9810	13180	7100	10140	9957.09	2.04	0	-8869	10506	10322	9966	9782	9426	10415	9875	107	3040	500	7300	10	1	21316062	2119	9.25	1.20	12	0.32	1075.00	8292.00	27500	20240102	-63.85	8950	20240919	11.06	27500	-63.85	20240102	8950	11.06	20240919	53900	-81.56	20231228	8950	11.06	20240919	3.10	N	425040	500	106 억		434597	N	N	156	N	00	N
130	20241008	151302	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9990	-150	5	-1.48	657224030	66002	112.00	9970	10350	9810	13180	7100	10140	9957.64	2.04	0	-7821	10506	10322	9966	9782	9426	10415	9875	107	3040	500	7300	10	1	21316062	2129	9.29	1.20	12	0.31	1075.00	8292.00	27500	20240102	-63.67	8950	20240919	11.62	27500	-63.67	20240102	8950	11.62	20240919	53900	-81.47	20231228	8950	11.62	20240919	3.10	N	425040	500	106 억		434597	N	N	318	N	00	N
131	20241008	141256	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9930	-210	5	-2.07	610805010	61343	104.09	9970	10350	9810	13180	7100	10140	9957.21	2.04	0	-7235	10506	10322	9966	9782	9426	10415	9875	107	3040	500	7300	10	1	21316062	2117	9.24	1.20	12	0.29	1075.00	8292.00	27500	20240102	-63.89	8950	20240919	10.95	27500	-63.89	20240102	8950	10.95	20240919	53900	-81.58	20231228	8950	10.95	20240919	3.10	N	425040	500	106 억		434597	N	N	318	N	00	N
132	20241008	131255	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9950	-190	5	-1.87	569307810	57184	97.04	9970	10350	9810	13180	7100	10140	9955.72	2.04	0	-6894	10506	10322	9966	9782	9426	10415	9875	107	3040	500	7300	10	1	21316062	2121	9.26	1.20	12	0.27	1075.00	8292.00	27500	20240102	-63.82	8950	20240919	11.17	27500	-63.82	20240102	8950	11.17	20240919	53900	-81.54	20231228	8950	11.17	20240919	3.10	N	425040	500	106 억		434597	N	N	318	N	00	N
133	20241008	121256	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9900	-240	5	-2.37	488004520	48989	83.13	9970	10350	9810	13180	7100	10140	9961.51	2.04	0	-5445	10506	10322	9966	9782	9426	10415	9875	107	3040	500	7300	10	1	21316062	2110	9.21	1.19	12	0.23	1075.00	8292.00	27500	20240102	-64.00	8950	20240919	10.61	27500	-64.00	20240102	8950	10.61	20240919	53900	-81.63	20231228	8950	10.61	20240919	3.10	N	425040	500	106 억		434597	N	N	318	N	00	N
134	20241008	111255	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9910	-230	5	-2.27	459997230	46163	78.33	9970	10350	9810	13180	7100	10140	9964.63	2.04	0	-5525	10506	10322	9966	9782	9426	10415	9875	107	3040	500	7300	10	1	21316062	2112	9.22	1.20	12	0.22	1075.00	8292.00	27500	20240102	-63.96	8950	20240919	10.73	27500	-63.96	20240102	8950	10.73	20240919	53900	-81.61	20231228	8950	10.73	20240919	3.10	N	425040	500	106 억		434597	N	N	318	N	00	N
135	20241008	101255	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10010	-130	5	-1.28	201282800	20016	33.97	9970	10350	9950	13180	7100	10140	10056.10	2.04	0	-3817	10506	10322	9966	9782	9426	10415	9875	107	3040	500	7300	10	1	21316062	2134	9.31	1.21	12	0.09	1075.00	8292.00	27500	20240102	-63.60	8950	20240919	11.84	27500	-63.60	20240102	8950	11.84	20240919	53900	-81.43	20231228	8950	11.84	20240919	3.10	N	425040	500	106 억		434597	N	N	318	N	00	N
136	20241008	091300	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10090	-50	5	-0.49	34377750	3419	5.80	9970	10130	9950	13180	7100	10140	10054.91	2.04	0	1427	10506	10322	9966	9782	9426	10415	9875	107	3040	500	7300	10	1	21316062	2151	9.39	1.22	12	0.02	1075.00	8292.00	27500	20240102	-63.31	8950	20240919	12.74	27500	-63.31	20240102	8950	12.74	20240919	53900	-81.28	20231228	8950	12.74	20240919	3.10	N	425040	500	106 억		434597	N	N	318	N	00	N
137	20241007	161315	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10140	410	2	4.21	585140170	58826	78.10	9740	10150	9610	12640	6820	9730	9946.46	2.00	0	4803	10043	9886	9743	9586	9443	9965	9665	107	2910	500	7000	10	1	21316062	2161	9.43	1.22	12	0.28	1075.00	8292.00	27500	20240102	-63.13	8950	20240919	13.30	27500	-63.13	20240102	8950	13.30	20240919	53900	-81.19	20231228	8950	13.30	20240919	3.07	N	425040	500	106 억		426998	N	N	318	N	00	N
138	20241007	151226	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10080	350	2	3.60	539083920	54275	72.06	9740	10140	9610	12640	6820	9730	9932.45	2.00	0	6116	10043	9886	9743	9586	9443	9965	9665	107	2910	500	7000	10	1	21316062	2149	9.38	1.22	12	0.25	1075.00	8292.00	27500	20240102	-63.35	8950	20240919	12.63	27500	-63.35	20240102	8950	12.63	20240919	53900	-81.30	20231228	8950	12.63	20240919	3.07	N	425040	500	106 억		426998	N	N	163	N	00	N
139	20241007	141243	55	40.00	KSQ150		화학	N	N	N	Y	40	N	10110	380	2	3.91	447204980	45172	59.98	9740	10140	9610	12640	6820	9730	9900.05	2.00	0	4808	10043	9886	9743	9586	9443	9965	9665	107	2910	500	7000	10	1	21316062	2155	9.40	1.22	12	0.21	1075.00	8292.00	27500	20240102	-63.24	8950	20240919	12.96	27500	-63.24	20240102	8950	12.96	20240919	53900	-81.24	20231228	8950	12.96	20240919	3.07	N	425040	500	106 억		426998	N	N	163	N	00	N
140	20241007	131212	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9950	220	2	2.26	343989250	34913	46.35	9740	9980	9610	12640	6820	9730	9852.76	2.00	0	2652	10043	9886	9743	9586	9443	9965	9665	107	2910	500	7000	10	1	21316062	2121	9.26	1.20	12	0.16	1075.00	8292.00	27500	20240102	-63.82	8950	20240919	11.17	27500	-63.82	20240102	8950	11.17	20240919	53900	-81.54	20231228	8950	11.17	20240919	3.07	N	425040	500	106 억		426998	N	N	163	N	00	N
141	20241007	121238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9930	200	2	2.06	297879650	30283	40.21	9740	9950	9610	12640	6820	9730	9836.53	2.00	0	-378	10043	9886	9743	9586	9443	9965	9665	107	2910	500	7000	10	1	21316062	2117	9.24	1.20	12	0.14	1075.00	8292.00	27500	20240102	-63.89	8950	20240919	10.95	27500	-63.89	20240102	8950	10.95	20240919	53900	-81.58	20231228	8950	10.95	20240919	3.07	N	425040	500	106 억		426998	N	N	163	N	00	N
142	20241007	111157	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9940	210	2	2.16	256073940	26063	34.60	9740	9950	9610	12640	6820	9730	9825.19	2.00	0	-1788	10043	9886	9743	9586	9443	9965	9665	107	2910	500	7000	10	1	21316062	2119	9.25	1.20	12	0.12	1075.00	8292.00	27500	20240102	-63.85	8950	20240919	11.06	27500	-63.85	20240102	8950	11.06	20240919	53900	-81.56	20231228	8950	11.06	20240919	3.07	N	425040	500	106 억		426998	N	N	163	N	00	N
143	20241007	101150	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9790	60	2	0.62	101100620	10407	13.82	9740	9820	9610	12640	6820	9730	9714.67	2.00	0	-2621	10043	9886	9743	9586	9443	9965	9665	107	2910	500	7000	10	1	21316062	2087	9.11	1.18	12	0.05	1075.00	8292.00	27500	20240102	-64.40	8950	20240919	9.39	27500	-64.40	20240102	8950	9.39	20240919	53900	-81.84	20231228	8950	9.39	20240919	3.07	N	425040	500	106 억		426998	N	N	163	N	00	N
144	20241007	091233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9710	-20	5	-0.21	54768850	5662	7.52	9740	9820	9610	12640	6820	9730	9673.06	2.00	0	-3228	10043	9886	9743	9586	9443	9965	9665	107	2910	500	7000	10	1	21316062	2070	9.03	1.17	12	0.03	1075.00	8292.00	27500	20240102	-64.69	8950	20240919	8.49	27500	-64.69	20240102	8950	8.49	20240919	53900	-81.99	20231228	8950	8.49	20240919	3.07	N	425040	500	106 억		426998	N	N	163	N	00	N
145	20241004	161114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9730	110	2	1.14	734404860	75174	120.25	9710	9900	9600	12500	6740	9620	9769.40	2.04	0	4377	10060	9840	9670	9450	9280	9755	9365	107	2880	500	6920	10	1	21316062	2074	9.05	1.17	12	0.35	1075.00	8292.00	27500	20240102	-64.62	8950	20240919	8.72	27500	-64.62	20240102	8950	8.72	20240919	53900	-81.95	20231228	8950	8.72	20240919	3.06	N	425040	500	106 억		434106	N	N	163	N	00	N
146	20241004	151132	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9740	120	2	1.25	702069380	71851	114.94	9710	9900	9600	12500	6740	9620	9771.18	2.04	0	5145	10060	9840	9670	9450	9280	9755	9365	107	2880	500	6920	10	1	21316062	2076	9.06	1.17	12	0.34	1075.00	8292.00	27500	20240102	-64.58	8950	20240919	8.83	27500	-64.58	20240102	8950	8.83	20240919	53900	-81.93	20231228	8950	8.83	20240919	3.06	N	425040	500	106 억		434106	N	N	4	N	00	N
147	20241004	141116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9780	160	2	1.66	642958220	65801	105.26	9710	9900	9600	12500	6740	9620	9771.25	2.04	0	6333	10060	9840	9670	9450	9280	9755	9365	107	2880	500	6920	10	1	21316062	2085	9.10	1.18	12	0.31	1075.00	8292.00	27500	20240102	-64.44	8950	20240919	9.27	27500	-64.44	20240102	8950	9.27	20240919	53900	-81.86	20231228	8950	9.27	20240919	3.06	N	425040	500	106 억		434106	N	N	4	N	00	N
148	20241004	131130	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9790	170	2	1.77	494170590	50597	80.94	9710	9900	9600	12500	6740	9620	9766.80	2.04	0	5751	10060	9840	9670	9450	9280	9755	9365	107	2880	500	6920	10	1	21316062	2087	9.11	1.18	12	0.24	1075.00	8292.00	27500	20240102	-64.40	8950	20240919	9.39	27500	-64.40	20240102	8950	9.39	20240919	53900	-81.84	20231228	8950	9.39	20240919	3.06	N	425040	500	106 억		434106	N	N	4	N	00	N
149	20241004	121125	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9830	210	2	2.18	430236180	44097	70.54	9710	9900	9600	12500	6740	9620	9756.59	2.04	0	6259	10060	9840	9670	9450	9280	9755	9365	107	2880	500	6920	10	1	21316062	2095	9.14	1.19	12	0.21	1075.00	8292.00	27500	20240102	-64.25	8950	20240919	9.83	27500	-64.25	20240102	8950	9.83	20240919	53900	-81.76	20231228	8950	9.83	20240919	3.06	N	425040	500	106 억		434106	N	N	4	N	00	N
150	20241004	111116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9810	190	2	1.98	355167460	36441	58.29	9710	9900	9600	12500	6740	9620	9746.37	2.04	0	5822	10060	9840	9670	9450	9280	9755	9365	107	2880	500	6920	10	1	21316062	2091	9.13	1.18	12	0.17	1075.00	8292.00	27500	20240102	-64.33	8950	20240919	9.61	27500	-64.33	20240102	8950	9.61	20240919	53900	-81.80	20231228	8950	9.61	20240919	3.06	N	425040	500	106 억		434106	N	N	4	N	00	N
151	20241004	101121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9860	240	2	2.49	238870560	24502	39.19	9710	9900	9600	12500	6740	9620	9749.02	2.04	0	2153	10060	9840	9670	9450	9280	9755	9365	107	2880	500	6920	10	1	21316062	2102	9.17	1.19	12	0.11	1075.00	8292.00	27500	20240102	-64.15	8950	20240919	10.17	27500	-64.15	20240102	8950	10.17	20240919	53900	-81.71	20231228	8950	10.17	20240919	3.06	N	425040	500	106 억		434106	N	N	4	N	00	N
152	20241004	091126	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9720	100	2	1.04	37511030	3870	6.19	9710	9780	9620	12500	6740	9620	9692.77	2.04	0	743	10060	9840	9670	9450	9280	9755	9365	107	2880	500	6920	10	1	21316062	2072	9.04	1.17	12	0.02	1075.00	8292.00	27500	20240102	-64.65	8950	20240919	8.60	27500	-64.65	20240102	8950	8.60	20240919	53900	-81.97	20231228	8950	8.60	20240919	3.06	N	425040	500	106 억		434106	N	N	4	N	00	N
153	20241002	161112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9620	-320	5	-3.22	599793350	61997	41.67	9710	9890	9500	12920	6960	9940	9674.62	2.09	0	-7824	10546	10242	9986	9682	9426	10115	9555	107	2980	500	7150	10	1	21316062	2051	8.95	1.16	12	0.29	1075.00	8292.00	27500	20240102	-65.02	8950	20240919	7.49	27500	-65.02	20240102	8950	7.49	20240919	53900	-82.15	20231228	8950	7.49	20240919	3.08	N	425040	500	106 억		444526	N	N	4	N	00	N
154	20241002	151128	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9640	-300	5	-3.02	581553250	60104	40.40	9710	9890	9500	12920	6960	9940	9675.78	2.09	0	-7546	10546	10242	9986	9682	9426	10115	9555	107	2980	500	7150	10	1	21316062	2055	8.97	1.16	12	0.28	1075.00	8292.00	27500	20240102	-64.95	8950	20240919	7.71	27500	-64.95	20240102	8950	7.71	20240919	53900	-82.12	20231228	8950	7.71	20240919	3.08	N	425040	500	106 억		444526	N	N	20	N	00	N
155	20241002	141128	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9700	-240	5	-2.41	494271860	51077	34.33	9710	9890	9500	12920	6960	9940	9676.99	2.09	0	-3783	10546	10242	9986	9682	9426	10115	9555	107	2980	500	7150	10	1	21316062	2068	9.02	1.17	12	0.24	1075.00	8292.00	27500	20240102	-64.73	8950	20240919	8.38	27500	-64.73	20240102	8950	8.38	20240919	53900	-82.00	20231228	8950	8.38	20240919	3.08	N	425040	500	106 억		444526	N	N	20	N	00	N
156	20241002	131117	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9820	-120	5	-1.21	453994250	46943	31.55	9710	9890	9500	12920	6960	9940	9671.18	2.09	0	-2904	10546	10242	9986	9682	9426	10115	9555	107	2980	500	7150	10	1	21316062	2093	9.13	1.18	12	0.22	1075.00	8292.00	27500	20240102	-64.29	8950	20240919	9.72	27500	-64.29	20240102	8950	9.72	20240919	53900	-81.78	20231228	8950	9.72	20240919	3.08	N	425040	500	106 억		444526	N	N	20	N	00	N
157	20241002	121117	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9820	-120	5	-1.21	412909650	42768	28.75	9710	9870	9500	12920	6960	9940	9654.64	2.09	0	-3260	10546	10242	9986	9682	9426	10115	9555	107	2980	500	7150	10	1	21316062	2093	9.13	1.18	12	0.20	1075.00	8292.00	27500	20240102	-64.29	8950	20240919	9.72	27500	-64.29	20240102	8950	9.72	20240919	53900	-81.78	20231228	8950	9.72	20240919	3.08	N	425040	500	106 억		444526	N	N	20	N	00	N
158	20241002	111103	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9800	-140	5	-1.41	384993340	39922	26.84	9710	9830	9500	12920	6960	9940	9643.64	2.09	0	-2629	10546	10242	9986	9682	9426	10115	9555	107	2980	500	7150	10	1	21316062	2089	9.12	1.18	12	0.19	1075.00	8292.00	27500	20240102	-64.36	8950	20240919	9.50	27500	-64.36	20240102	8950	9.50	20240919	53900	-81.82	20231228	8950	9.50	20240919	3.08	N	425040	500	106 억		444526	N	N	20	N	00	N
159	20241002	101059	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9650	-290	5	-2.92	284271470	29589	19.89	9710	9830	9500	12920	6960	9940	9607.34	2.09	0	-7307	10546	10242	9986	9682	9426	10115	9555	107	2980	500	7150	10	1	21316062	2057	8.98	1.16	12	0.14	1075.00	8292.00	27500	20240102	-64.91	8950	20240919	7.82	27500	-64.91	20240102	8950	7.82	20240919	53900	-82.10	20231228	8950	7.82	20240919	3.08	N	425040	500	106 억		444526	N	N	20	N	00	N
160	20241002	091100	55	40.00	KSQ150		화학	N	N	N	Y	40	N	9670	-270	5	-2.72	99913210	10347	6.96	9710	9830	9600	12920	6960	9940	9656.25	2.09	0	-3674	10546	10242	9986	9682	9426	10115	9555	107	2980	500	7150	10	1	21316062	2061	9.00	1.17	12	0.05	1075.00	8292.00	27500	20240102	-64.84	8950	20240919	8.04	27500	-64.84	20240102	8950	8.04	20240919	53900	-82.06	20231228	8950	8.04	20240919	3.08	N	425040	500	106 억		444526	N	N	20	N	00	N