KissMeData/048410/price/prices-20231201.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	20231229	160541	57	100.00	KSQ150		화학	N	N	N	N		N	26100	350	2	1.36	8926228450	345036	61.69	25600	26200	25300	33450	18050	25750	25866.41	7.41	32177	31719	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10390	-65.25	17.78	12	0.87	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.31	N	048410	500	199 억		2951566	N	N	8946	N	00	N
3	20231229	150538	57	100.00	KSQ150		화학	N	N	N	N		N	26100	350	2	1.36	8926228450	345036	61.69	25600	26200	25300	33450	18050	25750	25866.41	7.41	32177	31719	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10390	-65.25	17.78	12	0.87	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.31	N	048410	500	199 억		2951566	N	N	8946	N	00	N
4	20231229	140538	57	100.00	KSQ150		화학	N	N	N	N		N	26100	350	2	1.36	8926228450	345036	61.69	25600	26200	25300	33450	18050	25750	25866.41	7.41	32177	31719	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10390	-65.25	17.78	12	0.87	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.31	N	048410	500	199 억		2951566	N	N	8946	N	00	N
5	20231229	130538	57	100.00	KSQ150		화학	N	N	N	N		N	26100	350	2	1.36	8926228450	345036	61.69	25600	26200	25300	33450	18050	25750	25866.41	7.41	32177	31719	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10390	-65.25	17.78	12	0.87	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.31	N	048410	500	199 억		2951566	N	N	8946	N	00	N
6	20231229	120539	57	100.00	KSQ150		화학	N	N	N	N		N	26100	350	2	1.36	8926228450	345036	61.69	25600	26200	25300	33450	18050	25750	25866.41	7.41	32177	31719	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10390	-65.25	17.78	12	0.87	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.31	N	048410	500	199 억		2951566	N	N	8946	N	00	N
7	20231229	110516	57	100.00	KSQ150		화학	N	N	N	N		N	26100	350	2	1.36	8926228450	345036	61.69	25600	26200	25300	33450	18050	25750	25866.41	7.41	32177	31719	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10390	-65.25	17.78	12	0.87	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.31	N	048410	500	199 억		2951566	N	N	8946	N	00	N
8	20231229	100521	57	100.00	KSQ150		화학	N	N	N	N		N	26100	350	2	1.36	8926228450	345036	61.69	25600	26200	25300	33450	18050	25750	25866.41	7.41	32177	31719	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10390	-65.25	17.78	12	0.87	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.31	N	048410	500	199 억		2951566	N	N	8946	N	00	N
9	20231229	090521	57	100.00	KSQ150		화학	N	N	N	N		N	26100	350	2	1.36	8926228450	345036	61.69	25600	26200	25300	33450	18050	25750	25866.41	7.41	32177	31719	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10390	-65.25	17.78	12	0.87	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.31	N	048410	500	199 억		2951566	N	N	8946	N	00	N
10	20231228	160515	57	100.00	KSQ150		화학	N	N	N	N		N	26100	350	2	1.36	8801883250	340280	60.84	25600	26200	25300	33450	18050	25750	25866.41	7.33	0	31719	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10390	-65.25	17.78	12	0.85	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.31	N	048410	500	199 억		2919389	N	N	8946	N	00	N
11	20231228	150521	57	100.00	KSQ150		화학	N	N	N	N		N	26100	350	2	1.36	7863699950	304304	54.41	25600	26200	25300	33450	18050	25750	25841.59	7.33	0	11940	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10390	-65.25	17.78	12	0.76	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.31	N	048410	500	199 억		2919389	N	N	3696	N	00	N
12	20231228	140515	57	100.00	KSQ150		화학	N	N	N	N		N	26050	300	2	1.17	6880728150	266525	47.65	25600	26200	25300	33450	18050	25750	25816.45	7.33	0	5415	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10371	-65.12	17.75	12	0.67	-400.00	1468.00	41200	20231027	-36.77	18740	20230427	39.01	41200	-36.77	20231027	18740	39.01	20230427	41200	-36.77	20231027	18740	39.01	20230427	1.31	N	048410	500	199 억		2919389	N	N	3696	N	00	N
13	20231228	130516	57	100.00	KSQ150		화학	N	N	N	N		N	26100	350	2	1.36	6063985650	235169	42.04	25600	26200	25300	33450	18050	25750	25785.65	7.33	0	-4116	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10390	-65.25	17.78	12	0.59	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.31	N	048410	500	199 억		2919389	N	N	3696	N	00	N
14	20231228	120518	57	100.00	KSQ150		화학	N	N	N	N		N	26000	250	2	0.97	5642647750	218960	39.15	25600	26200	25300	33450	18050	25750	25770.22	7.33	0	-5907	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10351	-65.00	17.71	12	0.55	-400.00	1468.00	41200	20231027	-36.89	18740	20230427	38.74	41200	-36.89	20231027	18740	38.74	20230427	41200	-36.89	20231027	18740	38.74	20230427	1.31	N	048410	500	199 억		2919389	N	N	3696	N	00	N
15	20231228	110517	57	100.00	KSQ150		화학	N	N	N	N		N	26050	300	2	1.17	4121785950	160623	28.72	25600	26150	25300	33450	18050	25750	25661.24	7.33	0	774	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10371	-65.12	17.75	12	0.40	-400.00	1468.00	41200	20231027	-36.77	18740	20230427	39.01	41200	-36.77	20231027	18740	39.01	20230427	41200	-36.77	20231027	18740	39.01	20230427	1.31	N	048410	500	199 억		2919389	N	N	3696	N	00	N
16	20231228	100515	57	100.00	KSQ150		화학	N	N	N	N		N	25800	50	2	0.19	2700681100	105702	18.90	25600	25850	25300	33450	18050	25750	25549.95	7.33	0	-4650	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10271	-64.50	17.57	12	0.27	-400.00	1468.00	41200	20231027	-37.38	18740	20230427	37.67	41200	-37.38	20231027	18740	37.67	20230427	41200	-37.38	20231027	18740	37.67	20230427	1.31	N	048410	500	199 억		2919389	N	N	3696	N	00	N
17	20231228	090516	57	100.00	KSQ150		화학	N	N	N	N		N	25500	-250	5	-0.97	618917950	24299	4.34	25600	25700	25300	33450	18050	25750	25470.89	7.33	0	-3764	26750	26250	25450	24950	24150	26500	25200	199	7700	500	18020	50	1	39810008	10152	-63.75	17.37	12	0.06	-400.00	1468.00	41200	20231027	-38.11	18740	20230427	36.07	41200	-38.11	20231027	18740	36.07	20230427	41200	-38.11	20231027	18740	36.07	20230427	1.31	N	048410	500	199 억		2919389	N	N	3696	N	00	N
18	20231227	160513	57	100.00	KSQ150		화학	N	N	N	N		N	25750	200	2	0.78	14022870450	552876	120.52	25700	25950	24650	33200	17900	25550	25362.86	7.20	0	39594	26916	26232	25766	25082	24616	26000	24850	199	7650	500	17880	50	1	39810008	10251	-64.38	17.54	12	1.39	-400.00	1468.00	41200	20231027	-37.50	18740	20230427	37.41	41200	-37.50	20231027	18740	37.41	20230427	41200	-37.50	20231027	18740	37.41	20230427	1.31	N	048410	500	199 억		2865747	N	N	3696	N	00	N
19	20231227	150519	57	100.00	KSQ150		화학	N	N	N	N		N	25750	200	2	0.78	13482975350	531926	115.96	25700	25950	24650	33200	17900	25550	25347.43	7.20	0	39350	26916	26232	25766	25082	24616	26000	24850	199	7650	500	17880	50	1	39810008	10251	-64.38	17.54	12	1.34	-400.00	1468.00	41200	20231027	-37.50	18740	20230427	37.41	41200	-37.50	20231027	18740	37.41	20230427	41200	-37.50	20231027	18740	37.41	20230427	1.31	N	048410	500	199 억		2865747	N	N	1448	N	00	N
20	20231227	140518	57	100.00	KSQ150		화학	N	N	N	N		N	25650	100	2	0.39	11911828850	471060	102.69	25700	25800	24650	33200	17900	25550	25287.24	7.20	0	52065	26916	26232	25766	25082	24616	26000	24850	199	7650	500	17880	50	1	39810008	10211	-64.12	17.47	12	1.18	-400.00	1468.00	41200	20231027	-37.74	18740	20230427	36.87	41200	-37.74	20231027	18740	36.87	20230427	41200	-37.74	20231027	18740	36.87	20230427	1.31	N	048410	500	199 억		2865747	N	N	1448	N	00	N
21	20231227	130513	57	100.00	KSQ150		화학	N	N	N	N		N	25550	0	3	0.00	11128977450	440402	96.00	25700	25800	24650	33200	17900	25550	25269.99	7.20	0	52021	26916	26232	25766	25082	24616	26000	24850	199	7650	500	17880	50	1	39810008	10171	-63.88	17.40	12	1.11	-400.00	1468.00	41200	20231027	-37.99	18740	20230427	36.34	41200	-37.99	20231027	18740	36.34	20230427	41200	-37.99	20231027	18740	36.34	20230427	1.31	N	048410	500	199 억		2865747	N	N	1448	N	00	N
22	20231227	120513	57	100.00	KSQ150		화학	N	N	N	N		N	25700	150	2	0.59	10497531800	415722	90.62	25700	25800	24650	33200	17900	25550	25251.27	7.20	0	45317	26916	26232	25766	25082	24616	26000	24850	199	7650	500	17880	50	1	39810008	10231	-64.25	17.51	12	1.04	-400.00	1468.00	41200	20231027	-37.62	18740	20230427	37.14	41200	-37.62	20231027	18740	37.14	20230427	41200	-37.62	20231027	18740	37.14	20230427	1.31	N	048410	500	199 억		2865747	N	N	1448	N	00	N
23	20231227	110516	57	100.00	KSQ150		화학	N	N	N	N		N	25400	-150	5	-0.59	9606655700	380904	83.03	25700	25750	24650	33200	17900	25550	25220.60	7.20	0	41852	26916	26232	25766	25082	24616	26000	24850	199	7650	500	17880	50	1	39810008	10112	-63.50	17.30	12	0.96	-400.00	1468.00	41200	20231027	-38.35	18740	20230427	35.54	41200	-38.35	20231027	18740	35.54	20230427	41200	-38.35	20231027	18740	35.54	20230427	1.31	N	048410	500	199 억		2865747	N	N	1448	N	00	N
24	20231227	100517	57	100.00	KSQ150		화학	N	N	N	N		N	25300	-250	5	-0.98	7715603200	306359	66.78	25700	25750	24650	33200	17900	25550	25184.74	7.20	0	39255	26916	26232	25766	25082	24616	26000	24850	199	7650	500	17880	50	1	39810008	10072	-63.25	17.23	12	0.77	-400.00	1468.00	41200	20231027	-38.59	18740	20230427	35.01	41200	-38.59	20231027	18740	35.01	20230427	41200	-38.59	20231027	18740	35.01	20230427	1.31	N	048410	500	199 억		2865747	N	N	1448	N	00	N
25	20231227	090518	57	100.00	KSQ150		화학	N	N	N	N		N	25550	0	3	0.00	875041300	34231	7.46	25700	25750	25400	33200	17900	25550	25562.86	7.20	0	4431	26916	26232	25766	25082	24616	26000	24850	199	7650	500	17880	50	1	39810008	10171	-63.88	17.40	12	0.09	-400.00	1468.00	41200	20231027	-37.99	18740	20230427	36.34	41200	-37.99	20231027	18740	36.34	20230427	41200	-37.99	20231027	18740	36.34	20230427	1.31	N	048410	500	199 억		2865747	N	N	1448	N	00	N
26	20231226	160518	57	100.00	KSQ150		화학	N	N	N	N		N	25550	-550	5	-2.11	11671499800	453130	111.38	26450	26450	25300	33900	18300	26100	25758.36	7.12	0	35507	26866	26482	26116	25732	25366	26675	25925	199	7800	500	18270	50	1	39810008	10171	-63.88	17.40	12	1.14	-400.00	1468.00	41200	20231027	-37.99	18740	20230427	36.34	41200	-37.99	20231027	18740	36.34	20230427	41200	-37.99	20231027	18740	36.34	20230427	1.31	N	048410	500	199 억		2832613	N	N	1448	N	00	N
27	20231226	150515	57	100.00	KSQ150		화학	N	N	N	N		N	25700	-400	5	-1.53	10587391050	410785	100.97	26450	26450	25300	33900	18300	26100	25773.56	7.12	0	22531	26866	26482	26116	25732	25366	26675	25925	199	7800	500	18270	50	1	39810008	10231	-64.25	17.51	12	1.03	-400.00	1468.00	41200	20231027	-37.62	18740	20230427	37.14	41200	-37.62	20231027	18740	37.14	20230427	41200	-37.62	20231027	18740	37.14	20230427	1.31	N	048410	500	199 억		2832613	N	N	6267	N	00	N
28	20231226	140517	57	100.00	KSQ150		화학	N	N	N	N		N	26000	-100	5	-0.38	9777597750	379442	93.27	26450	26450	25300	33900	18300	26100	25768.36	7.12	0	10577	26866	26482	26116	25732	25366	26675	25925	199	7800	500	18270	50	1	39810008	10351	-65.00	17.71	12	0.95	-400.00	1468.00	41200	20231027	-36.89	18740	20230427	38.74	41200	-36.89	20231027	18740	38.74	20230427	41200	-36.89	20231027	18740	38.74	20230427	1.31	N	048410	500	199 억		2832613	N	N	6267	N	00	N
29	20231226	130517	57	100.00	KSQ150		화학	N	N	N	N		N	26000	-100	5	-0.38	8519749200	330866	81.33	26450	26450	25300	33900	18300	26100	25749.85	7.12	0	-5362	26866	26482	26116	25732	25366	26675	25925	199	7800	500	18270	50	1	39810008	10351	-65.00	17.71	12	0.83	-400.00	1468.00	41200	20231027	-36.89	18740	20230427	38.74	41200	-36.89	20231027	18740	38.74	20230427	41200	-36.89	20231027	18740	38.74	20230427	1.31	N	048410	500	199 억		2832613	N	N	6267	N	00	N
30	20231226	120516	57	100.00	KSQ150		화학	N	N	N	N		N	25850	-250	5	-0.96	7458964850	289969	71.27	26450	26450	25300	33900	18300	26100	25723.32	7.12	0	-26724	26866	26482	26116	25732	25366	26675	25925	199	7800	500	18270	50	1	39810008	10291	-64.62	17.61	12	0.73	-400.00	1468.00	41200	20231027	-37.26	18740	20230427	37.94	41200	-37.26	20231027	18740	37.94	20230427	41200	-37.26	20231027	18740	37.94	20230427	1.31	N	048410	500	199 억		2832613	N	N	6267	N	00	N
31	20231226	110519	57	100.00	KSQ150		화학	N	N	N	N		N	25600	-500	5	-1.92	6614014000	257152	63.21	26450	26450	25300	33900	18300	26100	25720.25	7.12	0	-30256	26866	26482	26116	25732	25366	26675	25925	199	7800	500	18270	50	1	39810008	10191	-64.00	17.44	12	0.65	-400.00	1468.00	41200	20231027	-37.86	18740	20230427	36.61	41200	-37.86	20231027	18740	36.61	20230427	41200	-37.86	20231027	18740	36.61	20230427	1.31	N	048410	500	199 억		2832613	N	N	6267	N	00	N
32	20231226	100516	57	100.00	KSQ150		화학	N	N	N	N		N	25500	-600	5	-2.30	4945528150	191528	47.08	26450	26450	25350	33900	18300	26100	25821.44	7.12	0	-40770	26866	26482	26116	25732	25366	26675	25925	199	7800	500	18270	50	1	39810008	10152	-63.75	17.37	12	0.48	-400.00	1468.00	41200	20231027	-38.11	18740	20230427	36.07	41200	-38.11	20231027	18740	36.07	20230427	41200	-38.11	20231027	18740	36.07	20230427	1.31	N	048410	500	199 억		2832613	N	N	6267	N	00	N
33	20231226	090517	57	100.00	KSQ150		화학	N	N	N	N		N	26000	-100	5	-0.38	993248050	37951	9.33	26450	26450	25800	33900	18300	26100	26171.85	7.12	0	-9530	26866	26482	26116	25732	25366	26675	25925	199	7800	500	18270	50	1	39810008	10351	-65.00	17.71	12	0.10	-400.00	1468.00	41200	20231027	-36.89	18740	20230427	38.74	41200	-36.89	20231027	18740	38.74	20230427	41200	-36.89	20231027	18740	38.74	20230427	1.31	N	048410	500	199 억		2832613	N	N	6267	N	00	N
34	20231222	160510	57	100.00	KSQ150		화학	N	N	N	N		N	26100	250	2	0.97	10470192750	400250	109.02	25950	26500	25750	33600	18100	25850	26159.29	7.03	0	26931	26950	26400	25950	25400	24950	26175	25175	199	7750	500	18090	50	1	39810008	10390	-65.25	17.78	12	1.01	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.32	N	048410	500	199 억		2798538	N	N	6267	N	00	N
35	20231222	150509	57	100.00	KSQ150		화학	N	N	N	N		N	26050	200	2	0.77	9748897050	372592	101.49	25950	26500	25750	33600	18100	25850	26165.16	7.03	0	32523	26950	26400	25950	25400	24950	26175	25175	199	7750	500	18090	50	1	39810008	10371	-65.12	17.75	12	0.94	-400.00	1468.00	41200	20231027	-36.77	18740	20230427	39.01	41200	-36.77	20231027	18740	39.01	20230427	41200	-36.77	20231027	18740	39.01	20230427	1.32	N	048410	500	199 억		2798538	N	N	1560	N	00	N
36	20231222	140506	57	100.00	KSQ150		화학	N	N	N	N		N	26200	350	2	1.35	8574148100	327648	89.24	25950	26500	25750	33600	18100	25850	26168.88	7.03	0	41744	26950	26400	25950	25400	24950	26175	25175	199	7750	500	18090	50	1	39810008	10430	-65.50	17.85	12	0.82	-400.00	1468.00	41200	20231027	-36.41	18740	20230427	39.81	41200	-36.41	20231027	18740	39.81	20230427	41200	-36.41	20231027	18740	39.81	20230427	1.32	N	048410	500	199 억		2798538	N	N	1560	N	00	N
37	20231222	130506	57	100.00	KSQ150		화학	N	N	N	N		N	26400	550	2	2.13	7430068350	284122	77.39	25950	26500	25750	33600	18100	25850	26151.09	7.03	0	52909	26950	26400	25950	25400	24950	26175	25175	199	7750	500	18090	50	1	39810008	10510	-66.00	17.98	12	0.71	-400.00	1468.00	41200	20231027	-35.92	18740	20230427	40.88	41200	-35.92	20231027	18740	40.88	20230427	41200	-35.92	20231027	18740	40.88	20230427	1.32	N	048410	500	199 억		2798538	N	N	1560	N	00	N
38	20231222	120506	57	100.00	KSQ150		화학	N	N	N	N		N	26150	300	2	1.16	5088103800	195097	53.14	25950	26350	25750	33600	18100	25850	26079.99	7.03	0	16331	26950	26400	25950	25400	24950	26175	25175	199	7750	500	18090	50	1	39810008	10410	-65.38	17.81	12	0.49	-400.00	1468.00	41200	20231027	-36.53	18740	20230427	39.54	41200	-36.53	20231027	18740	39.54	20230427	41200	-36.53	20231027	18740	39.54	20230427	1.32	N	048410	500	199 억		2798538	N	N	1560	N	00	N
39	20231222	110508	57	100.00	KSQ150		화학	N	N	N	N		N	26200	350	2	1.35	4582244950	175721	47.86	25950	26350	25750	33600	18100	25850	26076.95	7.03	0	18198	26950	26400	25950	25400	24950	26175	25175	199	7750	500	18090	50	1	39810008	10430	-65.50	17.85	12	0.44	-400.00	1468.00	41200	20231027	-36.41	18740	20230427	39.81	41200	-36.41	20231027	18740	39.81	20230427	41200	-36.41	20231027	18740	39.81	20230427	1.32	N	048410	500	199 억		2798538	N	N	1560	N	00	N
40	20231222	100506	57	100.00	KSQ150		화학	N	N	N	N		N	26150	300	2	1.16	2655414850	102096	27.81	25950	26250	25750	33600	18100	25850	26009.16	7.03	0	14945	26950	26400	25950	25400	24950	26175	25175	199	7750	500	18090	50	1	39810008	10410	-65.38	17.81	12	0.26	-400.00	1468.00	41200	20231027	-36.53	18740	20230427	39.54	41200	-36.53	20231027	18740	39.54	20230427	41200	-36.53	20231027	18740	39.54	20230427	1.32	N	048410	500	199 억		2798538	N	N	1560	N	00	N
41	20231222	090506	57	100.00	KSQ150		화학	N	N	N	N		N	25950	100	2	0.39	483647700	18628	5.07	25950	26250	25750	33600	18100	25850	25964.12	7.03	0	320	26950	26400	25950	25400	24950	26175	25175	199	7750	500	18090	50	1	39810008	10331	-64.88	17.68	12	0.05	-400.00	1468.00	41200	20231027	-37.01	18740	20230427	38.47	41200	-37.01	20231027	18740	38.47	20230427	41200	-37.01	20231027	18740	38.47	20230427	1.32	N	048410	500	199 억		2798538	N	N	1560	N	00	N
42	20231221	160504	57	100.00	KSQ150		화학	N	N	N	N		N	25850	-350	5	-1.34	9407935150	362541	111.24	26100	26500	25500	34050	18350	26200	25950.28	6.95	0	-14378	26700	26450	26150	25900	25600	26575	26025	199	7850	500	18340	50	1	39810008	10291	-64.62	17.61	12	0.91	-400.00	1468.00	41200	20231027	-37.26	18740	20230427	37.94	41200	-37.26	20231027	18740	37.94	20230427	41200	-37.26	20231027	18740	37.94	20230427	1.30	N	048410	500	199 억		2767966	N	N	1560	N	00	N
43	20231221	150505	57	100.00	KSQ150		화학	N	N	N	N		N	25950	-250	5	-0.95	8780917500	338287	103.79	26100	26500	25500	34050	18350	26200	25957.00	6.95	0	-18396	26700	26450	26150	25900	25600	26575	26025	199	7850	500	18340	50	1	39810008	10331	-64.88	17.68	12	0.85	-400.00	1468.00	41200	20231027	-37.01	18740	20230427	38.47	41200	-37.01	20231027	18740	38.47	20230427	41200	-37.01	20231027	18740	38.47	20230427	1.30	N	048410	500	199 억		2767966	N	N	587	N	00	N
44	20231221	140504	57	100.00	KSQ150		화학	N	N	N	N		N	25950	-250	5	-0.95	8066607150	310747	95.34	26100	26500	25500	34050	18350	26200	25958.75	6.95	0	-19572	26700	26450	26150	25900	25600	26575	26025	199	7850	500	18340	50	1	39810008	10331	-64.88	17.68	12	0.78	-400.00	1468.00	41200	20231027	-37.01	18740	20230427	38.47	41200	-37.01	20231027	18740	38.47	20230427	41200	-37.01	20231027	18740	38.47	20230427	1.30	N	048410	500	199 억		2767966	N	N	587	N	00	N
45	20231221	130504	57	100.00	KSQ150		화학	N	N	N	N		N	25800	-400	5	-1.53	7345804000	282990	86.83	26100	26500	25500	34050	18350	26200	25957.81	6.95	0	-16119	26700	26450	26150	25900	25600	26575	26025	199	7850	500	18340	50	1	39810008	10271	-64.50	17.57	12	0.71	-400.00	1468.00	41200	20231027	-37.38	18740	20230427	37.67	41200	-37.38	20231027	18740	37.67	20230427	41200	-37.38	20231027	18740	37.67	20230427	1.30	N	048410	500	199 억		2767966	N	N	587	N	00	N
46	20231221	120507	57	100.00	KSQ150		화학	N	N	N	N		N	25900	-300	5	-1.15	6758160550	260282	79.86	26100	26500	25500	34050	18350	26200	25964.75	6.95	0	-10423	26700	26450	26150	25900	25600	26575	26025	199	7850	500	18340	50	1	39810008	10311	-64.75	17.64	12	0.65	-400.00	1468.00	41200	20231027	-37.14	18740	20230427	38.21	41200	-37.14	20231027	18740	38.21	20230427	41200	-37.14	20231027	18740	38.21	20230427	1.30	N	048410	500	199 억		2767966	N	N	587	N	00	N
47	20231221	110506	57	100.00	KSQ150		화학	N	N	N	N		N	25600	-600	5	-2.29	5657859050	217565	66.75	26100	26500	25500	34050	18350	26200	26005.36	6.95	0	-11792	26700	26450	26150	25900	25600	26575	26025	199	7850	500	18340	50	1	39810008	10191	-64.00	17.44	12	0.55	-400.00	1468.00	41200	20231027	-37.86	18740	20230427	36.61	41200	-37.86	20231027	18740	36.61	20230427	41200	-37.86	20231027	18740	36.61	20230427	1.30	N	048410	500	199 억		2767966	N	N	587	N	00	N
48	20231221	100504	57	100.00	KSQ150		화학	N	N	N	N		N	26200	0	3	0.00	2081664350	79231	24.31	26100	26500	26000	34050	18350	26200	26273.37	6.95	0	21436	26700	26450	26150	25900	25600	26575	26025	199	7850	500	18340	50	1	39810008	10430	-65.50	17.85	12	0.20	-400.00	1468.00	41200	20231027	-36.41	18740	20230427	39.81	41200	-36.41	20231027	18740	39.81	20230427	41200	-36.41	20231027	18740	39.81	20230427	1.30	N	048410	500	199 억		2767966	N	N	587	N	00	N
49	20231221	090506	57	100.00	KSQ150		화학	N	N	N	N		N	26000	-200	5	-0.76	278619800	10673	3.27	26100	26250	26000	34050	18350	26200	26105.00	6.95	0	2620	26700	26450	26150	25900	25600	26575	26025	199	7850	500	18340	50	1	39810008	10351	-65.00	17.71	12	0.03	-400.00	1468.00	41200	20231027	-36.89	18740	20230427	38.74	41200	-36.89	20231027	18740	38.74	20230427	41200	-36.89	20231027	18740	38.74	20230427	1.30	N	048410	500	199 억		2767966	N	N	587	N	00	N
50	20231220	160505	57	100.00	KSQ150		화학	N	N	N	N		N	26200	50	2	0.19	8411458300	322124	73.58	26150	26400	25850	33950	18350	26150	26112.46	6.94	0	3126	26983	26566	25933	25516	24883	26775	25725	199	7800	500	18300	50	1	39810008	10430	-65.50	17.85	12	0.81	-400.00	1468.00	41200	20231027	-36.41	18740	20230427	39.81	41200	-36.41	20231027	18740	39.81	20230427	41200	-36.41	20231027	18740	39.81	20230427	1.32	N	048410	500	199 억		2763582	N	N	587	N	00	N
51	20231220	150532	57	100.00	KSQ150		화학	N	N	N	N		N	26150	0	3	0.00	8086191800	309694	70.74	26150	26400	25850	33950	18350	26150	26110.25	6.94	0	2904	26983	26566	25933	25516	24883	26775	25725	199	7800	500	18300	50	1	39810008	10410	-65.38	17.81	12	0.78	-400.00	1468.00	41200	20231027	-36.53	18740	20230427	39.54	41200	-36.53	20231027	18740	39.54	20230427	41200	-36.53	20231027	18740	39.54	20230427	1.32	N	048410	500	199 억		2763582	N	N	2633	N	00	N
52	20231220	140539	57	100.00	KSQ150		화학	N	N	N	N		N	26100	-50	5	-0.19	6673552900	255741	58.42	26150	26400	25850	33950	18350	26150	26094.95	6.94	0	1362	26983	26566	25933	25516	24883	26775	25725	199	7800	500	18300	50	1	39810008	10390	-65.25	17.78	12	0.64	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.32	N	048410	500	199 억		2763582	N	N	2633	N	00	N
53	20231220	130535	57	100.00	KSQ150		화학	N	N	N	N		N	26050	-100	5	-0.38	5698998700	218335	49.87	26150	26400	25850	33950	18350	26150	26102.07	6.94	0	2922	26983	26566	25933	25516	24883	26775	25725	199	7800	500	18300	50	1	39810008	10371	-65.12	17.75	12	0.55	-400.00	1468.00	41200	20231027	-36.77	18740	20230427	39.01	41200	-36.77	20231027	18740	39.01	20230427	41200	-36.77	20231027	18740	39.01	20230427	1.32	N	048410	500	199 억		2763582	N	N	2633	N	00	N
54	20231220	120503	57	100.00	KSQ150		화학	N	N	N	N		N	26200	50	2	0.19	4661416750	178544	40.78	26150	26400	25850	33950	18350	26150	26107.92	6.94	0	18808	26983	26566	25933	25516	24883	26775	25725	199	7800	500	18300	50	1	39810008	10430	-65.50	17.85	12	0.45	-400.00	1468.00	41200	20231027	-36.41	18740	20230427	39.81	41200	-36.41	20231027	18740	39.81	20230427	41200	-36.41	20231027	18740	39.81	20230427	1.32	N	048410	500	199 억		2763582	N	N	2633	N	00	N
55	20231220	110506	57	100.00	KSQ150		화학	N	N	N	N		N	26100	-50	5	-0.19	3738376150	143235	32.72	26150	26400	25850	33950	18350	26150	26099.57	6.94	0	17737	26983	26566	25933	25516	24883	26775	25725	199	7800	500	18300	50	1	39810008	10390	-65.25	17.78	12	0.36	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.32	N	048410	500	199 억		2763582	N	N	2633	N	00	N
56	20231220	100505	57	100.00	KSQ150		화학	N	N	N	N		N	26050	-100	5	-0.38	2069551800	79636	18.19	26150	26200	25850	33950	18350	26150	25987.47	6.94	0	6930	26983	26566	25933	25516	24883	26775	25725	199	7800	500	18300	50	1	39810008	10371	-65.12	17.75	12	0.20	-400.00	1468.00	41200	20231027	-36.77	18740	20230427	39.01	41200	-36.77	20231027	18740	39.01	20230427	41200	-36.77	20231027	18740	39.01	20230427	1.32	N	048410	500	199 억		2763582	N	N	2633	N	00	N
57	20231220	090504	57	100.00	KSQ150		화학	N	N	N	N		N	26100	-50	5	-0.19	387013450	14871	3.40	26150	26200	25900	33950	18350	26150	26023.99	6.94	0	-1123	26983	26566	25933	25516	24883	26775	25725	199	7800	500	18300	50	1	39810008	10390	-65.25	17.78	12	0.04	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.32	N	048410	500	199 억		2763582	N	N	2633	N	00	N
58	20231219	160504	57	100.00	KSQ150		화학	N	N	N	N		N	26150	550	2	2.15	11281619850	435385	92.59	25300	26350	25300	33250	17950	25600	25911.38	6.80	928	32431	26666	26132	25766	25232	24866	25950	25050	199	7650	500	17920	50	1	39810008	10410	-65.38	17.81	12	1.09	-400.00	1468.00	41200	20231027	-36.53	18740	20230427	39.54	41200	-36.53	20231027	18740	39.54	20230427	41200	-36.53	20231027	18740	39.54	20230427	1.32	N	048410	500	199 억		2707937	N	N	2633	N	00	N
59	20231219	150506	57	100.00	KSQ150		화학	N	N	N	N		N	26000	400	2	1.56	10732096600	414319	88.11	25300	26350	25300	33250	17950	25600	25903.02	6.80	928	33876	26666	26132	25766	25232	24866	25950	25050	199	7650	500	17920	50	1	39810008	10351	-65.00	17.71	12	1.04	-400.00	1468.00	41200	20231027	-36.89	18740	20230427	38.74	41200	-36.89	20231027	18740	38.74	20230427	41200	-36.89	20231027	18740	38.74	20230427	1.32	N	048410	500	199 억		2707937	N	N	2565	N	00	N
60	20231219	140504	57	100.00	KSQ150		화학	N	N	N	N		N	26000	400	2	1.56	9127969650	352448	74.95	25300	26350	25300	33250	17950	25600	25898.82	6.80	928	18293	26666	26132	25766	25232	24866	25950	25050	199	7650	500	17920	50	1	39810008	10351	-65.00	17.71	12	0.89	-400.00	1468.00	41200	20231027	-36.89	18740	20230427	38.74	41200	-36.89	20231027	18740	38.74	20230427	41200	-36.89	20231027	18740	38.74	20230427	1.32	N	048410	500	199 억		2707937	N	N	2565	N	00	N
61	20231219	130506	57	100.00	KSQ150		화학	N	N	N	N		N	26150	550	2	2.15	8152561150	314951	66.98	25300	26350	25300	33250	17950	25600	25885.22	6.80	928	13490	26666	26132	25766	25232	24866	25950	25050	199	7650	500	17920	50	1	39810008	10410	-65.38	17.81	12	0.79	-400.00	1468.00	41200	20231027	-36.53	18740	20230427	39.54	41200	-36.53	20231027	18740	39.54	20230427	41200	-36.53	20231027	18740	39.54	20230427	1.32	N	048410	500	199 억		2707937	N	N	2565	N	00	N
62	20231219	120507	57	100.00	KSQ150		화학	N	N	N	N		N	26200	600	2	2.34	6835615150	264459	56.24	25300	26350	25300	33250	17950	25600	25847.59	6.80	928	3847	26666	26132	25766	25232	24866	25950	25050	199	7650	500	17920	50	1	39810008	10430	-65.50	17.85	12	0.66	-400.00	1468.00	41200	20231027	-36.41	18740	20230427	39.81	41200	-36.41	20231027	18740	39.81	20230427	41200	-36.41	20231027	18740	39.81	20230427	1.32	N	048410	500	199 억		2707937	N	N	2565	N	00	N
63	20231219	110506	57	100.00	KSQ150		화학	N	N	N	N		N	25900	300	2	1.17	4695200550	182606	38.83	25300	26050	25300	33250	17950	25600	25712.23	6.80	928	-2320	26666	26132	25766	25232	24866	25950	25050	199	7650	500	17920	50	1	39810008	10311	-64.75	17.64	12	0.46	-400.00	1468.00	41200	20231027	-37.14	18740	20230427	38.21	41200	-37.14	20231027	18740	38.21	20230427	41200	-37.14	20231027	18740	38.21	20230427	1.32	N	048410	500	199 억		2707937	N	N	2565	N	00	N
64	20231219	100503	57	100.00	KSQ150		화학	N	N	N	N		N	26050	450	2	1.76	3096822100	120657	25.66	25300	26050	25300	33250	17950	25600	25666.36	6.80	928	-6989	26666	26132	25766	25232	24866	25950	25050	199	7650	500	17920	50	1	39810008	10371	-65.12	17.75	12	0.30	-400.00	1468.00	41200	20231027	-36.77	18740	20230427	39.01	41200	-36.77	20231027	18740	39.01	20230427	41200	-36.77	20231027	18740	39.01	20230427	1.32	N	048410	500	199 억		2707937	N	N	2565	N	00	N
65	20231219	090504	57	100.00	KSQ150		화학	N	N	N	N		N	25500	-100	5	-0.39	548228500	21596	4.59	25300	25600	25300	33250	17950	25600	25385.10	6.80	928	2754	26666	26132	25766	25232	24866	25950	25050	199	7650	500	17920	50	1	39810008	10152	-63.75	17.37	12	0.05	-400.00	1468.00	41200	20231027	-38.11	18740	20230427	36.07	41200	-38.11	20231027	18740	36.07	20230427	41200	-38.11	20231027	18740	36.07	20230427	1.32	N	048410	500	199 억		2707937	N	N	2565	N	00	N
66	20231218	160503	57	100.00	KSQ150		화학	N	N	N	N		N	25600	-550	5	-2.10	12004216350	464576	78.64	26050	26300	25400	33950	18350	26150	25839.69	6.73	0	29623	27683	26916	26383	25616	25083	26650	25350	199	7800	500	18300	50	1	39810008	10191	-64.00	17.44	12	1.17	-400.00	1468.00	41200	20231027	-37.86	18740	20230427	36.61	41200	-37.86	20231027	18740	36.61	20230427	41200	-37.86	20231027	18740	36.61	20230427	1.35	N	048410	500	199 억		2680035	N	N	2565	N	00	N
67	20231218	150504	57	100.00	KSQ150		화학	N	N	N	N		N	25700	-450	5	-1.72	11306677500	437374	74.03	26050	26300	25400	33950	18350	26150	25851.20	6.73	0	29251	27683	26916	26383	25616	25083	26650	25350	199	7800	500	18300	50	1	39810008	10231	-64.25	17.51	12	1.10	-400.00	1468.00	41200	20231027	-37.62	18740	20230427	37.14	41200	-37.62	20231027	18740	37.14	20230427	41200	-37.62	20231027	18740	37.14	20230427	1.35	N	048410	500	199 억		2680035	N	N	9	N	00	N
68	20231218	140502	57	100.00	KSQ150		화학	N	N	N	N		N	25800	-350	5	-1.34	9467394300	366079	61.96	26050	26300	25400	33950	18350	26150	25861.53	6.73	0	42561	27683	26916	26383	25616	25083	26650	25350	199	7800	500	18300	50	1	39810008	10271	-64.50	17.57	12	0.92	-400.00	1468.00	41200	20231027	-37.38	18740	20230427	37.67	41200	-37.38	20231027	18740	37.67	20230427	41200	-37.38	20231027	18740	37.67	20230427	1.35	N	048410	500	199 억		2680035	N	N	9	N	00	N
69	20231218	130503	57	100.00	KSQ150		화학	N	N	N	N		N	26100	-50	5	-0.19	8229585550	318397	53.89	26050	26300	25400	33950	18350	26150	25846.83	6.73	0	46961	27683	26916	26383	25616	25083	26650	25350	199	7800	500	18300	50	1	39810008	10390	-65.25	17.78	12	0.80	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.35	N	048410	500	199 억		2680035	N	N	9	N	00	N
70	20231218	120459	57	100.00	KSQ150		화학	N	N	N	N		N	25900	-250	5	-0.96	7523775150	291205	49.29	26050	26300	25400	33950	18350	26150	25836.58	6.73	0	45755	27683	26916	26383	25616	25083	26650	25350	199	7800	500	18300	50	1	39810008	10311	-64.75	17.64	12	0.73	-400.00	1468.00	41200	20231027	-37.14	18740	20230427	38.21	41200	-37.14	20231027	18740	38.21	20230427	41200	-37.14	20231027	18740	38.21	20230427	1.35	N	048410	500	199 억		2680035	N	N	9	N	00	N
71	20231218	110502	57	100.00	KSQ150		화학	N	N	N	N		N	26150	0	3	0.00	6457716250	250224	42.35	26050	26300	25400	33950	18350	26150	25807.59	6.73	0	41843	27683	26916	26383	25616	25083	26650	25350	199	7800	500	18300	50	1	39810008	10410	-65.38	17.81	12	0.63	-400.00	1468.00	41200	20231027	-36.53	18740	20230427	39.54	41200	-36.53	20231027	18740	39.54	20230427	41200	-36.53	20231027	18740	39.54	20230427	1.35	N	048410	500	199 억		2680035	N	N	9	N	00	N
72	20231218	100501	57	100.00	KSQ150		화학	N	N	N	N		N	25800	-350	5	-1.34	4881617950	189521	32.08	26050	26300	25400	33950	18350	26150	25757.43	6.73	0	33371	27683	26916	26383	25616	25083	26650	25350	199	7800	500	18300	50	1	39810008	10271	-64.50	17.57	12	0.48	-400.00	1468.00	41200	20231027	-37.38	18740	20230427	37.67	41200	-37.38	20231027	18740	37.67	20230427	41200	-37.38	20231027	18740	37.67	20230427	1.35	N	048410	500	199 억		2680035	N	N	9	N	00	N
73	20231218	090457	57	100.00	KSQ150		화학	N	N	N	N		N	25950	-200	5	-0.76	735148700	28182	4.77	26050	26300	25800	33950	18350	26150	26085.50	6.73	0	3853	27683	26916	26383	25616	25083	26650	25350	199	7800	500	18300	50	1	39810008	10331	-64.88	17.68	12	0.07	-400.00	1468.00	41200	20231027	-37.01	18740	20230427	38.47	41200	-37.01	20231027	18740	38.47	20230427	41200	-37.01	20231027	18740	38.47	20230427	1.35	N	048410	500	199 억		2680035	N	N	9	N	00	N
74	20231215	160459	57	100.00	KSQ150		화학	N	N	N	N		N	26150	350	2	1.36	15442835750	582604	53.49	26250	27150	25850	33500	18100	25800	26506.73	6.67	0	31814	27233	26516	25333	24616	23433	26875	24975	199	7700	500	18060	50	1	39810008	10410	-65.38	17.81	12	1.46	-400.00	1468.00	41200	20231027	-36.53	18740	20230427	39.54	41200	-36.53	20231027	18740	39.54	20230427	41200	-36.53	20231027	18740	39.54	20230427	1.54	N	048410	500	199 억		2655048	N	N	9	N	00	N
75	20231215	150502	57	100.00	KSQ150		화학	N	N	N	N		N	26050	250	2	0.97	14783390550	557341	51.17	26250	27150	25850	33500	18100	25800	26524.86	6.67	0	22488	27233	26516	25333	24616	23433	26875	24975	199	7700	500	18060	50	1	39810008	10371	-65.12	17.75	12	1.40	-400.00	1468.00	41200	20231027	-36.77	18740	20230427	39.01	41200	-36.77	20231027	18740	39.01	20230427	41200	-36.77	20231027	18740	39.01	20230427	1.54	N	048410	500	199 억		2655048	N	N	7523	N	00	N
76	20231215	140501	57	100.00	KSQ150		화학	N	N	N	N		N	26050	250	2	0.97	13251559400	498531	45.77	26250	27150	26000	33500	18100	25800	26581.21	6.67	0	12237	27233	26516	25333	24616	23433	26875	24975	199	7700	500	18060	50	1	39810008	10371	-65.12	17.75	12	1.25	-400.00	1468.00	41200	20231027	-36.77	18740	20230427	39.01	41200	-36.77	20231027	18740	39.01	20230427	41200	-36.77	20231027	18740	39.01	20230427	1.54	N	048410	500	199 억		2655048	N	N	7523	N	00	N
77	20231215	130458	57	100.00	KSQ150		화학	N	N	N	N		N	26350	550	2	2.13	11444449200	429431	39.43	26250	27150	26150	33500	18100	25800	26650.26	6.67	0	9291	27233	26516	25333	24616	23433	26875	24975	199	7700	500	18060	50	1	39810008	10490	-65.88	17.95	12	1.08	-400.00	1468.00	41200	20231027	-36.04	18740	20230427	40.61	41200	-36.04	20231027	18740	40.61	20230427	41200	-36.04	20231027	18740	40.61	20230427	1.54	N	048410	500	199 억		2655048	N	N	7523	N	00	N
78	20231215	120459	57	100.00	KSQ150		화학	N	N	N	N		N	26700	900	2	3.49	10455510650	392112	36.00	26250	27150	26150	33500	18100	25800	26664.60	6.67	0	11467	27233	26516	25333	24616	23433	26875	24975	199	7700	500	18060	50	1	39810008	10629	-66.75	18.19	12	0.98	-400.00	1468.00	41200	20231027	-35.19	18740	20230427	42.48	41200	-35.19	20231027	18740	42.48	20230427	41200	-35.19	20231027	18740	42.48	20230427	1.54	N	048410	500	199 억		2655048	N	N	7523	N	00	N
79	20231215	110455	57	100.00	KSQ150		화학	N	N	N	N		N	26850	1050	2	4.07	9448959550	354494	32.55	26250	27150	26150	33500	18100	25800	26654.78	6.67	0	13524	27233	26516	25333	24616	23433	26875	24975	199	7700	500	18060	50	1	39810008	10689	-67.12	18.29	12	0.89	-400.00	1468.00	41200	20231027	-34.83	18740	20230427	43.28	41200	-34.83	20231027	18740	43.28	20230427	41200	-34.83	20231027	18740	43.28	20230427	1.54	N	048410	500	199 억		2655048	N	N	7523	N	00	N
80	20231215	100501	57	100.00	KSQ150		화학	N	N	N	N		N	26600	800	2	3.10	7736414300	290348	26.66	26250	27150	26150	33500	18100	25800	26645.32	6.67	0	2157	27233	26516	25333	24616	23433	26875	24975	199	7700	500	18060	50	1	39810008	10589	-66.50	18.12	12	0.73	-400.00	1468.00	41200	20231027	-35.44	18740	20230427	41.94	41200	-35.44	20231027	18740	41.94	20230427	41200	-35.44	20231027	18740	41.94	20230427	1.54	N	048410	500	199 억		2655048	N	N	7523	N	00	N
81	20231215	090500	57	100.00	KSQ150		화학	N	N	N	N		N	26350	550	2	2.13	1578364250	59894	5.50	26250	26550	26150	33500	18100	25800	26352.63	6.67	0	-5715	27233	26516	25333	24616	23433	26875	24975	199	7700	500	18060	50	1	39810008	10490	-65.88	17.95	12	0.15	-400.00	1468.00	41200	20231027	-36.04	18740	20230427	40.61	41200	-36.04	20231027	18740	40.61	20230427	41200	-36.04	20231027	18740	40.61	20230427	1.54	N	048410	500	199 억		2655048	N	N	7523	N	00	N
82	20231214	160457	57	100.00	KSQ150		화학	N	N	N	N		N	25800	1350	2	5.52	27347119600	1080243	43.72	24200	26050	24150	31750	17150	24450	25315.50	6.36	300	176889	27783	26116	24783	23116	21783	26950	23950	199	7300	500	17110	50	1	39810008	10271	-64.50	17.57	12	2.71	-400.00	1468.00	41200	20231027	-37.38	18740	20230427	37.67	41200	-37.38	20231027	18740	37.67	20230427	41200	-37.38	20231027	18740	37.67	20230427	1.56	N	048410	500	199 억		2532665	N	N	7523	N	00	N
83	20231214	150513	57	100.00	KSQ150		화학	N	N	N	N		N	25600	1150	2	4.70	25557612150	1010696	40.90	24200	26050	24150	31750	17150	24450	25287.70	6.36	300	146456	27783	26116	24783	23116	21783	26950	23950	199	7300	500	17110	50	1	39810008	10191	-64.00	17.44	12	2.54	-400.00	1468.00	41200	20231027	-37.86	18740	20230427	36.61	41200	-37.86	20231027	18740	36.61	20230427	41200	-37.86	20231027	18740	36.61	20230427	1.56	N	048410	500	199 억		2532665	N	N	116	N	00	N
84	20231214	140508	57	100.00	KSQ150		화학	N	N	N	N		N	25700	1250	2	5.11	24227274050	958651	38.80	24200	26050	24150	31750	17150	24450	25272.84	6.36	300	130839	27783	26116	24783	23116	21783	26950	23950	199	7300	500	17110	50	1	39810008	10231	-64.25	17.51	12	2.41	-400.00	1468.00	41200	20231027	-37.62	18740	20230427	37.14	41200	-37.62	20231027	18740	37.14	20230427	41200	-37.62	20231027	18740	37.14	20230427	1.56	N	048410	500	199 억		2532665	N	N	116	N	00	N
85	20231214	130509	57	100.00	KSQ150		화학	N	N	N	N		N	25350	900	2	3.68	22770983800	901533	36.48	24200	26050	24150	31750	17150	24450	25258.68	6.36	300	107107	27783	26116	24783	23116	21783	26950	23950	199	7300	500	17110	50	1	39810008	10092	-63.38	17.27	12	2.26	-400.00	1468.00	41200	20231027	-38.47	18740	20230427	35.27	41200	-38.47	20231027	18740	35.27	20230427	41200	-38.47	20231027	18740	35.27	20230427	1.56	N	048410	500	199 억		2532665	N	N	116	N	00	N
86	20231214	120519	57	100.00	KSQ150		화학	N	N	N	N		N	25450	1000	2	4.09	20520956200	812615	32.89	24200	26050	24150	31750	17150	24450	25253.66	6.36	300	115999	27783	26116	24783	23116	21783	26950	23950	199	7300	500	17110	50	1	39810008	10132	-63.62	17.34	12	2.04	-400.00	1468.00	41200	20231027	-38.23	18740	20230427	35.81	41200	-38.23	20231027	18740	35.81	20230427	41200	-38.23	20231027	18740	35.81	20230427	1.56	N	048410	500	199 억		2532665	N	N	116	N	00	N
87	20231214	110458	57	100.00	KSQ150		화학	N	N	N	N		N	25700	1250	2	5.11	18611545250	738121	29.87	24200	26050	24150	31750	17150	24450	25215.46	6.36	300	99349	27783	26116	24783	23116	21783	26950	23950	199	7300	500	17110	50	1	39810008	10231	-64.25	17.51	12	1.85	-400.00	1468.00	41200	20231027	-37.62	18740	20230427	37.14	41200	-37.62	20231027	18740	37.14	20230427	41200	-37.62	20231027	18740	37.14	20230427	1.56	N	048410	500	199 억		2532665	N	N	116	N	00	N
88	20231214	100453	57	100.00	KSQ150		화학	N	N	N	N		N	25450	1000	2	4.09	12321560000	493567	19.97	24200	25750	24150	31750	17150	24450	24965.02	6.36	300	74812	27783	26116	24783	23116	21783	26950	23950	199	7300	500	17110	50	1	39810008	10132	-63.62	17.34	12	1.24	-400.00	1468.00	41200	20231027	-38.23	18740	20230427	35.81	41200	-38.23	20231027	18740	35.81	20230427	41200	-38.23	20231027	18740	35.81	20230427	1.56	N	048410	500	199 억		2532665	N	N	116	N	00	N
89	20231214	090437	57	100.00	KSQ150		화학	N	N	N	N		N	24500	50	2	0.20	2851511550	117096	4.74	24200	24650	24150	31750	17150	24450	24351.34	6.36	300	41215	27783	26116	24783	23116	21783	26950	23950	199	7300	500	17110	50	1	39810008	9753	-61.25	16.69	12	0.29	-400.00	1468.00	41200	20231027	-40.53	18740	20230427	30.74	41200	-40.53	20231027	18740	30.74	20230427	41200	-40.53	20231027	18740	30.74	20230427	1.56	N	048410	500	199 억		2532665	N	N	116	N	00	N
90	20231213	160456	57	100.00	KSQ150		화학	N	N	N	N		N	24450	-3650	5	-12.99	61165794000	2453005	602.34	23900	26450	23450	36500	19700	28100	24935.08	6.65	-6908	-118103	29066	28582	28016	27532	26966	28825	27775	199	8400	500	19670	50	1	39810008	9734	-61.12	16.66	12	6.16	-400.00	1468.00	41200	20231027	-40.66	18740	20230427	30.47	41200	-40.66	20231027	18740	30.47	20230427	41200	-40.66	20231027	18740	30.47	20230427	1.60	N	048410	500	199 억		2645791	N	N	116	N	00	N
91	20231213	150507	57	100.00	KSQ150		화학	N	N	N	N		N	24500	-3600	5	-12.81	59069284150	2367143	581.26	23900	26450	23450	36500	19700	28100	24953.63	6.65	-6908	-118958	29066	28582	28016	27532	26966	28825	27775	199	8400	500	19670	50	1	39810008	9753	-61.25	16.69	12	5.95	-400.00	1468.00	41200	20231027	-40.53	18740	20230427	30.74	41200	-40.53	20231027	18740	30.74	20230427	41200	-40.53	20231027	18740	30.74	20230427	1.60	N	048410	500	199 억		2645791	N	N	0	N	00	N
92	20231213	140507	57	100.00	KSQ150		화학	N	N	N	N		N	24350	-3750	5	-13.35	53185407300	2125397	521.90	23900	26450	23450	36500	19700	28100	25023.54	6.65	-6908	-105447	29066	28582	28016	27532	26966	28825	27775	199	8400	500	19670	50	1	39810008	9694	-60.88	16.59	12	5.34	-400.00	1468.00	41200	20231027	-40.90	18740	20230427	29.94	41200	-40.90	20231027	18740	29.94	20230427	41200	-40.90	20231027	18740	29.94	20230427	1.60	N	048410	500	199 억		2645791	N	N	0	N	00	N
93	20231213	130505	57	100.00	KSQ150		화학	N	N	N	N		N	25350	-2750	5	-9.79	36666600800	1444000	354.58	23900	26450	23850	36500	19700	28100	25392.11	6.65	-6908	-91145	29066	28582	28016	27532	26966	28825	27775	199	8400	500	19670	50	1	39810008	10092	-63.38	17.27	12	3.63	-400.00	1468.00	41200	20231027	-38.47	18740	20230427	35.27	41200	-38.47	20231027	18740	35.27	20230427	41200	-38.47	20231027	18740	35.27	20230427	1.60	N	048410	500	199 억		2645791	N	N	0	N	00	N
94	20231213	120504	57	100.00	KSQ150		화학	N	N	N	N		N	25850	-2250	5	-8.01	32575928750	1283830	315.25	23900	26450	23850	36500	19700	28100	25373.71	6.65	-6908	-66814	29066	28582	28016	27532	26966	28825	27775	199	8400	500	19670	50	1	39810008	10291	-64.62	17.61	12	3.22	-400.00	1468.00	41200	20231027	-37.26	18740	20230427	37.94	41200	-37.26	20231027	18740	37.94	20230427	41200	-37.26	20231027	18740	37.94	20230427	1.60	N	048410	500	199 억		2645791	N	N	0	N	00	N
95	20231213	110506	57	100.00	KSQ150		화학	N	N	N	N		N	26000	-2100	5	-7.47	30134369650	1189277	292.03	23900	26450	23850	36500	19700	28100	25338.05	6.65	-6908	-53867	29066	28582	28016	27532	26966	28825	27775	199	8400	500	19670	50	1	39810008	10351	-65.00	17.71	12	2.99	-400.00	1468.00	41200	20231027	-36.89	18740	20230427	38.74	41200	-36.89	20231027	18740	38.74	20230427	41200	-36.89	20231027	18740	38.74	20230427	1.60	N	048410	500	199 억		2645791	N	N	0	N	00	N
96	20231213	100510	57	100.00	KSQ150		화학	N	N	N	N		N	26100	-2000	5	-7.12	27334881950	1081954	265.68	23900	26450	23850	36500	19700	28100	25263.98	6.65	-6908	-36412	29066	28582	28016	27532	26966	28825	27775	199	8400	500	19670	50	1	39810008	10390	-65.25	17.78	12	2.72	-400.00	1468.00	41200	20231027	-36.65	18740	20230427	39.27	41200	-36.65	20231027	18740	39.27	20230427	41200	-36.65	20231027	18740	39.27	20230427	1.60	N	048410	500	199 억		2645791	N	N	0	N	00	N
97	20231213	090501	57	100.00	KSQ150		화학	N	N	N	N		N	25250	-2850	5	-10.14	6110989500	251333	61.72	23900	25300	23850	36500	19700	28100	24312.08	6.65	-6908	36800	29066	28582	28016	27532	26966	28825	27775	199	8400	500	19670	50	1	39810008	10052	-63.12	17.20	12	0.63	-400.00	1468.00	41200	20231027	-38.71	18740	20230427	34.74	41200	-38.71	20231027	18740	34.74	20230427	41200	-38.71	20231027	18740	34.74	20230427	1.60	N	048410	500	199 억		2645791	N	N	0	N	00	N
98	20231212	160445	57	100.00	KSQ150		화학	N	N	N	N		N	28100	200	2	0.72	9963955300	355939	97.75	27900	28500	27450	36250	19550	27900	27992.91	6.60	-183	26319	29000	28450	28050	27500	27100	28250	27300	199	8350	500	19530	50	1	39810008	11187	-70.25	19.14	12	0.89	-400.00	1468.00	41200	20231027	-31.80	18740	20230427	49.95	41200	-31.80	20231027	18740	49.95	20230427	41200	-31.80	20231027	18740	49.95	20230427	1.65	N	048410	500	199 억		2626581	N	N	570	N	00	N
99	20231212	150450	57	100.00	KSQ150		화학	N	N	N	N		N	28250	350	2	1.25	9470557900	338440	92.94	27900	28500	27450	36250	19550	27900	27982.99	6.60	-183	28203	29000	28450	28050	27500	27100	28250	27300	199	8350	500	19530	50	1	39810008	11246	-70.62	19.24	12	0.85	-400.00	1468.00	41200	20231027	-31.43	18740	20230427	50.75	41200	-31.43	20231027	18740	50.75	20230427	41200	-31.43	20231027	18740	50.75	20230427	1.65	N	048410	500	199 억		2626581	N	N	570	N	00	N
100	20231212	140432	57	100.00	KSQ150		화학	N	N	N	N		N	28500	600	2	2.15	8152465800	291918	80.16	27900	28500	27450	36250	19550	27900	27927.25	6.60	-183	42539	29000	28450	28050	27500	27100	28250	27300	199	8350	500	19530	50	1	39810008	11346	-71.25	19.41	12	0.73	-400.00	1468.00	41200	20231027	-30.83	18740	20230427	52.08	41200	-30.83	20231027	18740	52.08	20230427	41200	-30.83	20231027	18740	52.08	20230427	1.65	N	048410	500	199 억		2626581	N	N	570	N	00	N
101	20231212	130428	57	100.00	KSQ150		화학	N	N	N	N		N	28150	250	2	0.90	6687168900	240110	65.94	27900	28350	27450	36250	19550	27900	27850.43	6.60	-183	48404	29000	28450	28050	27500	27100	28250	27300	199	8350	500	19530	50	1	39810008	11207	-70.38	19.18	12	0.60	-400.00	1468.00	41200	20231027	-31.67	18740	20230427	50.21	41200	-31.67	20231027	18740	50.21	20230427	41200	-31.67	20231027	18740	50.21	20230427	1.65	N	048410	500	199 억		2626581	N	N	570	N	00	N
102	20231212	120426	57	100.00	KSQ150		화학	N	N	N	N		N	28100	200	2	0.72	5569577350	200325	55.01	27900	28150	27450	36250	19550	27900	27802.68	6.60	-183	34087	29000	28450	28050	27500	27100	28250	27300	199	8350	500	19530	50	1	39810008	11187	-70.25	19.14	12	0.50	-400.00	1468.00	41200	20231027	-31.80	18740	20230427	49.95	41200	-31.80	20231027	18740	49.95	20230427	41200	-31.80	20231027	18740	49.95	20230427	1.65	N	048410	500	199 억		2626581	N	N	570	N	00	N
103	20231212	110432	57	100.00	KSQ150		화학	N	N	N	N		N	27850	-50	5	-0.18	4351740750	156766	43.05	27900	28150	27450	36250	19550	27900	27759.41	6.60	-183	31870	29000	28450	28050	27500	27100	28250	27300	199	8350	500	19530	50	1	39810008	11087	-69.62	18.97	12	0.39	-400.00	1468.00	41200	20231027	-32.40	18740	20230427	48.61	41200	-32.40	20231027	18740	48.61	20230427	41200	-32.40	20231027	18740	48.61	20230427	1.65	N	048410	500	199 억		2626581	N	N	570	N	00	N
104	20231212	100449	57	100.00	KSQ150		화학	N	N	N	N		N	27750	-150	5	-0.54	2903093700	104678	28.75	27900	28150	27450	36250	19550	27900	27733.47	6.60	-183	21913	29000	28450	28050	27500	27100	28250	27300	199	8350	500	19530	50	1	39810008	11047	-69.38	18.90	12	0.26	-400.00	1468.00	41200	20231027	-32.65	18740	20230427	48.08	41200	-32.65	20231027	18740	48.08	20230427	41200	-32.65	20231027	18740	48.08	20230427	1.65	N	048410	500	199 억		2626581	N	N	570	N	00	N
105	20231212	090446	57	100.00	KSQ150		화학	N	N	N	N		N	27900	0	3	0.00	330167200	11852	3.25	27900	28000	27750	36250	19550	27900	27857.29	6.60	-183	3915	29000	28450	28050	27500	27100	28250	27300	199	8350	500	19530	50	1	39810008	11107	-69.75	19.01	12	0.03	-400.00	1468.00	41200	20231027	-32.28	18740	20230427	48.88	41200	-32.28	20231027	18740	48.88	20230427	41200	-32.28	20231027	18740	48.88	20230427	1.65	N	048410	500	199 억		2626581	N	N	570	N	00	N
106	20231211	160448	57	100.00	KSQ150		화학	N	N	N	N		N	27900	-450	5	-1.59	10036652050	357118	74.03	28350	28600	27650	36850	19850	28350	28104.39	6.45	-35937	14899	30050	29200	28250	27400	26450	28725	26925	199	8500	500	19840	50	1	39810008	11107	-69.75	19.01	12	0.90	-400.00	1468.00	41200	20231027	-32.28	18740	20230427	48.88	41200	-32.28	20231027	18740	48.88	20230427	41200	-32.28	20231027	18740	48.88	20230427	1.66	N	048410	500	199 억		2569210	N	N	570	N	00	N
107	20231211	150446	57	100.00	KSQ150		화학	N	N	N	N		N	27950	-400	5	-1.41	9440833600	335766	69.60	28350	28600	27650	36850	19850	28350	28116.86	6.45	-35937	9795	30050	29200	28250	27400	26450	28725	26925	199	8500	500	19840	50	1	39810008	11127	-69.88	19.04	12	0.84	-400.00	1468.00	41200	20231027	-32.16	18740	20230427	49.15	41200	-32.16	20231027	18740	49.15	20230427	41200	-32.16	20231027	18740	49.15	20230427	1.66	N	048410	500	199 억		2569210	N	N	0	N	00	N
108	20231211	140446	57	100.00	KSQ150		화학	N	N	N	N		N	27950	-400	5	-1.41	8503810850	302217	62.65	28350	28600	27650	36850	19850	28350	28137.65	6.45	-35937	1421	30050	29200	28250	27400	26450	28725	26925	199	8500	500	19840	50	1	39810008	11127	-69.88	19.04	12	0.76	-400.00	1468.00	41200	20231027	-32.16	18740	20230427	49.15	41200	-32.16	20231027	18740	49.15	20230427	41200	-32.16	20231027	18740	49.15	20230427	1.66	N	048410	500	199 억		2569210	N	N	0	N	00	N
109	20231211	130448	57	100.00	KSQ150		화학	N	N	N	N		N	27950	-400	5	-1.41	7635223600	271307	56.24	28350	28600	27650	36850	19850	28350	28141.89	6.45	-35937	2724	30050	29200	28250	27400	26450	28725	26925	199	8500	500	19840	50	1	39810008	11127	-69.88	19.04	12	0.68	-400.00	1468.00	41200	20231027	-32.16	18740	20230427	49.15	41200	-32.16	20231027	18740	49.15	20230427	41200	-32.16	20231027	18740	49.15	20230427	1.66	N	048410	500	199 억		2569210	N	N	0	N	00	N
110	20231211	120447	57	100.00	KSQ150		화학	N	N	N	N		N	27800	-550	5	-1.94	6055775950	214419	44.45	28350	28600	27650	36850	19850	28350	28242.41	6.45	-35937	-10642	30050	29200	28250	27400	26450	28725	26925	199	8500	500	19840	50	1	39810008	11067	-69.50	18.94	12	0.54	-400.00	1468.00	41200	20231027	-32.52	18740	20230427	48.35	41200	-32.52	20231027	18740	48.35	20230427	41200	-32.52	20231027	18740	48.35	20230427	1.66	N	048410	500	199 억		2569210	N	N	0	N	00	N
111	20231211	110445	57	100.00	KSQ150		화학	N	N	N	N		N	28200	-150	5	-0.53	3972456250	140048	29.03	28350	28600	28100	36850	19850	28350	28365.03	6.45	-35937	-592	30050	29200	28250	27400	26450	28725	26925	199	8500	500	19840	50	1	39810008	11226	-70.50	19.21	12	0.35	-400.00	1468.00	41200	20231027	-31.55	18740	20230427	50.48	41200	-31.55	20231027	18740	50.48	20230427	41200	-31.55	20231027	18740	50.48	20230427	1.66	N	048410	500	199 억		2569210	N	N	0	N	00	N
112	20231211	100446	57	100.00	KSQ150		화학	N	N	N	N		N	28400	50	2	0.18	2805537350	98831	20.49	28350	28600	28100	36850	19850	28350	28387.46	6.45	-35937	5402	30050	29200	28250	27400	26450	28725	26925	199	8500	500	19840	50	1	39810008	11306	-71.00	19.35	12	0.25	-400.00	1468.00	41200	20231027	-31.07	18740	20230427	51.55	41200	-31.07	20231027	18740	51.55	20230427	41200	-31.07	20231027	18740	51.55	20230427	1.66	N	048410	500	199 억		2569210	N	N	0	N	00	N
113	20231211	090443	57	100.00	KSQ150		화학	N	N	N	N		N	28550	200	2	0.71	516008150	18216	3.78	28350	28550	28100	36850	19850	28350	28326.38	6.45	-35937	1248	30050	29200	28250	27400	26450	28725	26925	199	8500	500	19840	50	1	39810008	11366	-71.38	19.45	12	0.05	-400.00	1468.00	41200	20231027	-30.70	18740	20230427	52.35	41200	-30.70	20231027	18740	52.35	20230427	41200	-30.70	20231027	18740	52.35	20230427	1.66	N	048410	500	199 억		2569210	N	N	0	N	00	N
114	20231208	160441	57	100.00	KSQ150		화학	N	N	N	N		N	28350	-400	5	-1.39	13407215150	474995	115.36	28550	29100	27300	37350	20150	28750	28225.46	6.48	0	43649	29883	29316	28883	28316	27883	29100	28100	199	8600	500	20120	50	1	39810008	11286	-70.88	19.31	12	1.19	-400.00	1468.00	41200	20231027	-31.19	18740	20230427	51.28	41200	-31.19	20231027	18740	51.28	20230427	41200	-31.19	20231027	18740	51.28	20230427	1.66	N	048410	500	199 억		2579630	N	N	2	N	00	N
115	20231208	150443	57	100.00	KSQ150		화학	N	N	N	N		N	28350	-400	5	-1.39	12418203950	440105	106.88	28550	29100	27300	37350	20150	28750	28216.00	6.48	0	35021	29883	29316	28883	28316	27883	29100	28100	199	8600	500	20120	50	1	39810008	11286	-70.88	19.31	12	1.11	-400.00	1468.00	41200	20231027	-31.19	18740	20230427	51.28	41200	-31.19	20231027	18740	51.28	20230427	41200	-31.19	20231027	18740	51.28	20230427	1.66	N	048410	500	199 억		2579630	N	N	2	N	00	N
116	20231208	140442	57	100.00	KSQ150		화학	N	N	N	N		N	28250	-500	5	-1.74	11016081500	390437	94.82	28550	29100	27300	37350	20150	28750	28214.23	6.48	0	30124	29883	29316	28883	28316	27883	29100	28100	199	8600	500	20120	50	1	39810008	11246	-70.62	19.24	12	0.98	-400.00	1468.00	41200	20231027	-31.43	18740	20230427	50.75	41200	-31.43	20231027	18740	50.75	20230427	41200	-31.43	20231027	18740	50.75	20230427	1.66	N	048410	500	199 억		2579630	N	N	2	N	00	N
117	20231208	130441	57	100.00	KSQ150		화학	N	N	N	N		N	28000	-750	5	-2.61	9774857150	346238	84.09	28550	29100	27300	37350	20150	28750	28231.04	6.48	0	25916	29883	29316	28883	28316	27883	29100	28100	199	8600	500	20120	50	1	39810008	11147	-70.00	19.07	12	0.87	-400.00	1468.00	41200	20231027	-32.04	18740	20230427	49.41	41200	-32.04	20231027	18740	49.41	20230427	41200	-32.04	20231027	18740	49.41	20230427	1.66	N	048410	500	199 억		2579630	N	N	2	N	00	N
118	20231208	120437	57	100.00	KSQ150		화학	N	N	N	N		N	27850	-900	5	-3.13	6060070600	212277	51.55	28550	29100	27800	37350	20150	28750	28547.57	6.48	0	9428	29883	29316	28883	28316	27883	29100	28100	199	8600	500	20120	50	1	39810008	11087	-69.62	18.97	12	0.53	-400.00	1468.00	41200	20231027	-32.40	18740	20230427	48.61	41200	-32.40	20231027	18740	48.61	20230427	41200	-32.40	20231027	18740	48.61	20230427	1.66	N	048410	500	199 억		2579630	N	N	2	N	00	N
119	20231208	110437	57	100.00	KSQ150		화학	N	N	N	N		N	28500	-250	5	-0.87	3474574900	120861	29.35	28550	29100	28450	37350	20150	28750	28748.52	6.48	0	16164	29883	29316	28883	28316	27883	29100	28100	199	8600	500	20120	50	1	39810008	11346	-71.25	19.41	12	0.30	-400.00	1468.00	41200	20231027	-30.83	18740	20230427	52.08	41200	-30.83	20231027	18740	52.08	20230427	41200	-30.83	20231027	18740	52.08	20230427	1.66	N	048410	500	199 억		2579630	N	N	2	N	00	N
120	20231208	100443	57	100.00	KSQ150		화학	N	N	N	N		N	28850	100	2	0.35	1964004450	68057	16.53	28550	29100	28550	37350	20150	28750	28858.84	6.48	0	14993	29883	29316	28883	28316	27883	29100	28100	199	8600	500	20120	50	1	39810008	11485	-72.12	19.65	12	0.17	-400.00	1468.00	41200	20231027	-29.98	18740	20230427	53.95	41200	-29.98	20231027	18740	53.95	20230427	41200	-29.98	20231027	18740	53.95	20230427	1.66	N	048410	500	199 억		2579630	N	N	2	N	00	N
121	20231208	090437	57	100.00	KSQ150		화학	N	N	N	N		N	28850	100	2	0.35	381148600	13248	3.22	28550	29050	28550	37350	20150	28750	28770.88	6.48	0	1741	29883	29316	28883	28316	27883	29100	28100	199	8600	500	20120	50	1	39810008	11485	-72.12	19.65	12	0.03	-400.00	1468.00	41200	20231027	-29.98	18740	20230427	53.95	41200	-29.98	20231027	18740	53.95	20230427	41200	-29.98	20231027	18740	53.95	20230427	1.66	N	048410	500	199 억		2579630	N	N	2	N	00	N
122	20231207	160437	57	100.00	KSQ150		화학	N	N	N	N		N	28750	-750	5	-2.54	11562690150	401900	105.38	29400	29450	28450	38350	20650	29500	28769.93	6.49	0	-7718	30700	30100	29750	29150	28800	29925	28975	199	8850	500	20650	50	1	39810008	11445	-71.88	19.58	12	1.01	-400.00	1468.00	41200	20231027	-30.22	18740	20230427	53.42	41200	-30.22	20231027	18740	53.42	20230427	41200	-30.22	20231027	18740	53.42	20230427	1.68	N	048410	500	199 억		2583009	N	N	2	N	00	N
123	20231207	150439	57	100.00	KSQ150		화학	N	N	N	N		N	28650	-850	5	-2.88	10688947000	371514	97.42	29400	29450	28450	38350	20650	29500	28771.15	6.49	0	-20563	30700	30100	29750	29150	28800	29925	28975	199	8850	500	20650	50	1	39810008	11406	-71.62	19.52	12	0.93	-400.00	1468.00	41200	20231027	-30.46	18740	20230427	52.88	41200	-30.46	20231027	18740	52.88	20230427	41200	-30.46	20231027	18740	52.88	20230427	1.68	N	048410	500	199 억		2583009	N	N	116	N	00	N
124	20231207	140437	57	100.00	KSQ150		화학	N	N	N	N		N	28600	-900	5	-3.05	8088382800	280501	73.55	29400	29450	28500	38350	20650	29500	28835.28	6.49	0	-25837	30700	30100	29750	29150	28800	29925	28975	199	8850	500	20650	50	1	39810008	11386	-71.50	19.48	12	0.70	-400.00	1468.00	41200	20231027	-30.58	18740	20230427	52.61	41200	-30.58	20231027	18740	52.61	20230427	41200	-30.58	20231027	18740	52.61	20230427	1.68	N	048410	500	199 억		2583009	N	N	116	N	00	N
125	20231207	130438	57	100.00	KSQ150		화학	N	N	N	N		N	28650	-850	5	-2.88	6881749400	238340	62.50	29400	29450	28500	38350	20650	29500	28873.44	6.49	0	-13232	30700	30100	29750	29150	28800	29925	28975	199	8850	500	20650	50	1	39810008	11406	-71.62	19.52	12	0.60	-400.00	1468.00	41200	20231027	-30.46	18740	20230427	52.88	41200	-30.46	20231027	18740	52.88	20230427	41200	-30.46	20231027	18740	52.88	20230427	1.68	N	048410	500	199 억		2583009	N	N	116	N	00	N
126	20231207	120438	57	100.00	KSQ150		화학	N	N	N	N		N	28850	-650	5	-2.20	5486073700	189668	49.73	29400	29450	28500	38350	20650	29500	28924.35	6.49	0	-5842	30700	30100	29750	29150	28800	29925	28975	199	8850	500	20650	50	1	39810008	11485	-72.12	19.65	12	0.48	-400.00	1468.00	41200	20231027	-29.98	18740	20230427	53.95	41200	-29.98	20231027	18740	53.95	20230427	41200	-29.98	20231027	18740	53.95	20230427	1.68	N	048410	500	199 억		2583009	N	N	116	N	00	N
127	20231207	110435	57	100.00	KSQ150		화학	N	N	N	N		N	29100	-400	5	-1.36	4519783050	156291	40.98	29400	29450	28500	38350	20650	29500	28918.70	6.49	0	1642	30700	30100	29750	29150	28800	29925	28975	199	8850	500	20650	50	1	39810008	11585	-72.75	19.82	12	0.39	-400.00	1468.00	41200	20231027	-29.37	18740	20230427	55.28	41200	-29.37	20231027	18740	55.28	20230427	41200	-29.37	20231027	18740	55.28	20230427	1.68	N	048410	500	199 억		2583009	N	N	116	N	00	N
128	20231207	100434	57	100.00	KSQ150		화학	N	N	N	N		N	28900	-600	5	-2.03	3689768600	127624	33.46	29400	29450	28500	38350	20650	29500	28910.84	6.49	0	-1889	30700	30100	29750	29150	28800	29925	28975	199	8850	500	20650	50	1	39810008	11505	-72.25	19.69	12	0.32	-400.00	1468.00	41200	20231027	-29.85	18740	20230427	54.22	41200	-29.85	20231027	18740	54.22	20230427	41200	-29.85	20231027	18740	54.22	20230427	1.68	N	048410	500	199 억		2583009	N	N	116	N	00	N
129	20231207	090439	57	100.00	KSQ150		화학	N	N	N	N		N	29050	-450	5	-1.53	625051350	21468	5.63	29400	29450	28950	38350	20650	29500	29113.93	6.49	0	-1516	30700	30100	29750	29150	28800	29925	28975	199	8850	500	20650	50	1	39810008	11565	-72.62	19.79	12	0.05	-400.00	1468.00	41200	20231027	-29.49	18740	20230427	55.02	41200	-29.49	20231027	18740	55.02	20230427	41200	-29.49	20231027	18740	55.02	20230427	1.68	N	048410	500	199 억		2583009	N	N	116	N	00	N
130	20231206	160431	57	100.00	KSQ150		화학	N	N	N	N		N	29500	-750	5	-2.48	11067506550	373108	53.41	30350	30350	29400	39300	21200	30250	29663.33	6.63	0	-52012	31983	31116	29883	29016	27783	31550	29450	199	9050	500	21170	50	1	39810008	11744	-73.75	20.10	12	0.94	-400.00	1468.00	41200	20231027	-28.40	18740	20230427	57.42	41200	-28.40	20231027	18740	57.42	20230427	41200	-28.40	20231027	18740	57.42	20230427	1.71	N	048410	500	199 억		2640927	N	N	116	N	00	N
131	20231206	150439	57	100.00	KSQ150		화학	N	N	N	N		N	29600	-650	5	-2.15	10062009750	339005	48.53	30350	30350	29400	39300	21200	30250	29680.54	6.63	0	-45568	31983	31116	29883	29016	27783	31550	29450	199	9050	500	21170	50	1	39810008	11784	-74.00	20.16	12	0.85	-400.00	1468.00	41200	20231027	-28.16	18740	20230427	57.95	41200	-28.16	20231027	18740	57.95	20230427	41200	-28.16	20231027	18740	57.95	20230427	1.71	N	048410	500	199 억		2640927	N	N	1840	N	00	N
132	20231206	140437	57	100.00	KSQ150		화학	N	N	N	N		N	29550	-700	5	-2.31	9039186150	304392	43.58	30350	30350	29400	39300	21200	30250	29695.37	6.63	0	-43870	31983	31116	29883	29016	27783	31550	29450	199	9050	500	21170	50	1	39810008	11764	-73.88	20.13	12	0.76	-400.00	1468.00	41200	20231027	-28.28	18740	20230427	57.68	41200	-28.28	20231027	18740	57.68	20230427	41200	-28.28	20231027	18740	57.68	20230427	1.71	N	048410	500	199 억		2640927	N	N	1840	N	00	N
133	20231206	130434	57	100.00	KSQ150		화학	N	N	N	N		N	29650	-600	5	-1.98	8124955600	273473	39.15	30350	30350	29400	39300	21200	30250	29709.72	6.63	0	-32843	31983	31116	29883	29016	27783	31550	29450	199	9050	500	21170	50	1	39810008	11804	-74.12	20.20	12	0.69	-400.00	1468.00	41200	20231027	-28.03	18740	20230427	58.22	41200	-28.03	20231027	18740	58.22	20230427	41200	-28.03	20231027	18740	58.22	20230427	1.71	N	048410	500	199 억		2640927	N	N	1840	N	00	N
134	20231206	120432	57	100.00	KSQ150		화학	N	N	N	N		N	29450	-800	5	-2.64	7586996850	255266	36.54	30350	30350	29400	39300	21200	30250	29721.35	6.63	0	-27360	31983	31116	29883	29016	27783	31550	29450	199	9050	500	21170	50	1	39810008	11724	-73.62	20.06	12	0.64	-400.00	1468.00	41200	20231027	-28.52	18740	20230427	57.15	41200	-28.52	20231027	18740	57.15	20230427	41200	-28.52	20231027	18740	57.15	20230427	1.71	N	048410	500	199 억		2640927	N	N	1840	N	00	N
135	20231206	110439	57	100.00	KSQ150		화학	N	N	N	N		N	29800	-450	5	-1.49	5759645200	193408	27.69	30350	30350	29500	39300	21200	30250	29779.10	6.63	0	-17270	31983	31116	29883	29016	27783	31550	29450	199	9050	500	21170	50	1	39810008	11863	-74.50	20.30	12	0.49	-400.00	1468.00	41200	20231027	-27.67	18740	20230427	59.02	41200	-27.67	20231027	18740	59.02	20230427	41200	-27.67	20231027	18740	59.02	20230427	1.71	N	048410	500	199 억		2640927	N	N	1840	N	00	N
136	20231206	100435	57	100.00	KSQ150		화학	N	N	N	N		N	29900	-350	5	-1.16	4188545900	140559	20.12	30350	30350	29500	39300	21200	30250	29798.31	6.63	0	-26735	31983	31116	29883	29016	27783	31550	29450	199	9050	500	21170	50	1	39810008	11903	-74.75	20.37	12	0.35	-400.00	1468.00	41200	20231027	-27.43	18740	20230427	59.55	41200	-27.43	20231027	18740	59.55	20230427	41200	-27.43	20231027	18740	59.55	20230427	1.71	N	048410	500	199 억		2640927	N	N	1840	N	00	N
137	20231206	090436	57	100.00	KSQ150		화학	N	N	N	N		N	29550	-700	5	-2.31	1697204400	56896	8.15	30350	30350	29500	39300	21200	30250	29827.89	6.63	0	-23091	31983	31116	29883	29016	27783	31550	29450	199	9050	500	21170	50	1	39810008	11764	-73.88	20.13	12	0.14	-400.00	1468.00	41200	20231027	-28.28	18740	20230427	57.68	41200	-28.28	20231027	18740	57.68	20230427	41200	-28.28	20231027	18740	57.68	20230427	1.71	N	048410	500	199 억		2640927	N	N	1840	N	00	N
138	20231205	160437	57	100.00	KSQ150		화학	N	N	N	N		N	30250	1250	2	4.31	20632722100	689219	185.38	28900	30750	28650	37700	20300	29000	29935.92	6.40	0	34373	29933	29466	28833	28366	27733	29150	28050	199	8700	500	20300	50	1	39810008	12043	-75.62	20.61	12	1.73	-400.00	1468.00	41200	20231027	-26.58	18740	20230427	61.42	41200	-26.58	20231027	18740	61.42	20230427	41200	-26.58	20231027	18740	61.42	20230427	1.73	N	048410	500	199 억		2546835	N	N	1840	N	00	N
139	20231205	150435	57	100.00	KSQ150		화학	N	N	N	N		N	30250	1250	2	4.31	19320892100	645804	173.70	28900	30750	28650	37700	20300	29000	29917.59	6.40	0	23688	29933	29466	28833	28366	27733	29150	28050	199	8700	500	20300	50	1	39810008	12043	-75.62	20.61	12	1.62	-400.00	1468.00	41200	20231027	-26.58	18740	20230427	61.42	41200	-26.58	20231027	18740	61.42	20230427	41200	-26.58	20231027	18740	61.42	20230427	1.73	N	048410	500	199 억		2546835	N	N	387	N	00	N
140	20231205	140435	57	100.00	KSQ150		화학	N	N	N	N		N	30400	1400	2	4.83	16473495900	552040	148.48	28900	30750	28650	37700	20300	29000	29841.14	6.40	0	34384	29933	29466	28833	28366	27733	29150	28050	199	8700	500	20300	50	1	39810008	12102	-76.00	20.71	12	1.39	-400.00	1468.00	41200	20231027	-26.21	18740	20230427	62.22	41200	-26.21	20231027	18740	62.22	20230427	41200	-26.21	20231027	18740	62.22	20230427	1.73	N	048410	500	199 억		2546835	N	N	387	N	00	N
141	20231205	130435	57	100.00	KSQ150		화학	N	N	N	N		N	29700	700	2	2.41	9980245100	337279	90.72	28900	30200	28650	37700	20300	29000	29590.49	6.40	0	-3084	29933	29466	28833	28366	27733	29150	28050	199	8700	500	20300	50	1	39810008	11824	-74.25	20.23	12	0.85	-400.00	1468.00	41200	20231027	-27.91	18740	20230427	58.48	41200	-27.91	20231027	18740	58.48	20230427	41200	-27.91	20231027	18740	58.48	20230427	1.73	N	048410	500	199 억		2546835	N	N	387	N	00	N
142	20231205	120432	57	100.00	KSQ150		화학	N	N	N	N		N	29500	500	2	1.72	9333867450	315381	84.83	28900	30200	28650	37700	20300	29000	29595.55	6.40	0	-2843	29933	29466	28833	28366	27733	29150	28050	199	8700	500	20300	50	1	39810008	11744	-73.75	20.10	12	0.79	-400.00	1468.00	41200	20231027	-28.40	18740	20230427	57.42	41200	-28.40	20231027	18740	57.42	20230427	41200	-28.40	20231027	18740	57.42	20230427	1.73	N	048410	500	199 억		2546835	N	N	387	N	00	N
143	20231205	110432	57	100.00	KSQ150		화학	N	N	N	N		N	29600	600	2	2.07	8511611050	287515	77.33	28900	30200	28650	37700	20300	29000	29604.08	6.40	0	-2306	29933	29466	28833	28366	27733	29150	28050	199	8700	500	20300	50	1	39810008	11784	-74.00	20.16	12	0.72	-400.00	1468.00	41200	20231027	-28.16	18740	20230427	57.95	41200	-28.16	20231027	18740	57.95	20230427	41200	-28.16	20231027	18740	57.95	20230427	1.73	N	048410	500	199 억		2546835	N	N	387	N	00	N
144	20231205	100433	57	100.00	KSQ150		화학	N	N	N	N		N	29700	700	2	2.41	7233274950	244333	65.72	28900	30200	28650	37700	20300	29000	29604.19	6.40	0	-1758	29933	29466	28833	28366	27733	29150	28050	199	8700	500	20300	50	1	39810008	11824	-74.25	20.23	12	0.61	-400.00	1468.00	41200	20231027	-27.91	18740	20230427	58.48	41200	-27.91	20231027	18740	58.48	20230427	41200	-27.91	20231027	18740	58.48	20230427	1.73	N	048410	500	199 억		2546835	N	N	387	N	00	N
145	20231205	090431	57	100.00	KSQ150		화학	N	N	N	N		N	28950	-50	5	-0.17	585268700	20270	5.45	28900	29050	28650	37700	20300	29000	28873.57	6.40	0	705	29933	29466	28833	28366	27733	29150	28050	199	8700	500	20300	50	1	39810008	11525	-72.38	19.72	12	0.05	-400.00	1468.00	41200	20231027	-29.73	18740	20230427	54.48	41200	-29.73	20231027	18740	54.48	20230427	41200	-29.73	20231027	18740	54.48	20230427	1.73	N	048410	500	199 억		2546835	N	N	387	N	00	N
146	20231204	160432	57	100.00	KSQ150		화학	N	N	N	N		N	29000	-200	5	-0.68	10177872500	354111	92.86	29100	29300	28200	37950	20450	29200	28741.61	6.32	0	41593	30266	29732	29116	28582	27966	30000	28850	199	8750	500	20440	50	1	39810008	11545	-72.50	19.75	12	0.89	-400.00	1468.00	41200	20231027	-29.61	18740	20230427	54.75	41200	-29.61	20231027	18740	54.75	20230427	41200	-29.61	20231027	18740	54.75	20230427	1.76	N	048410	500	199 억		2515707	N	N	387	N	00	N
147	20231204	150433	57	100.00	KSQ150		화학	N	N	N	N		N	29050	-150	5	-0.51	9526768700	331678	86.98	29100	29300	28200	37950	20450	29200	28722.65	6.32	0	32617	30266	29732	29116	28582	27966	30000	28850	199	8750	500	20440	50	1	39810008	11565	-72.62	19.79	12	0.83	-400.00	1468.00	41200	20231027	-29.49	18740	20230427	55.02	41200	-29.49	20231027	18740	55.02	20230427	41200	-29.49	20231027	18740	55.02	20230427	1.76	N	048410	500	199 억		2515707	N	N	1986	N	00	N
148	20231204	140430	57	100.00	KSQ150		화학	N	N	N	N		N	28950	-250	5	-0.86	8833674000	307751	80.70	29100	29300	28200	37950	20450	29200	28703.64	6.32	0	28035	30266	29732	29116	28582	27966	30000	28850	199	8750	500	20440	50	1	39810008	11525	-72.38	19.72	12	0.77	-400.00	1468.00	41200	20231027	-29.73	18740	20230427	54.48	41200	-29.73	20231027	18740	54.48	20230427	41200	-29.73	20231027	18740	54.48	20230427	1.76	N	048410	500	199 억		2515707	N	N	1986	N	00	N
149	20231204	130430	57	100.00	KSQ150		화학	N	N	N	N		N	29250	50	2	0.17	8236792650	287214	75.32	29100	29300	28200	37950	20450	29200	28677.87	6.32	0	21638	30266	29732	29116	28582	27966	30000	28850	199	8750	500	20440	50	1	39810008	11644	-73.12	19.93	12	0.72	-400.00	1468.00	41200	20231027	-29.00	18740	20230427	56.08	41200	-29.00	20231027	18740	56.08	20230427	41200	-29.00	20231027	18740	56.08	20230427	1.76	N	048410	500	199 억		2515707	N	N	1986	N	00	N
150	20231204	120429	57	100.00	KSQ150		화학	N	N	N	N		N	29100	-100	5	-0.34	7329660900	256024	67.14	29100	29300	28200	37950	20450	29200	28628.35	6.32	0	11958	30266	29732	29116	28582	27966	30000	28850	199	8750	500	20440	50	1	39810008	11585	-72.75	19.82	12	0.64	-400.00	1468.00	41200	20231027	-29.37	18740	20230427	55.28	41200	-29.37	20231027	18740	55.28	20230427	41200	-29.37	20231027	18740	55.28	20230427	1.76	N	048410	500	199 억		2515707	N	N	1986	N	00	N
151	20231204	110431	57	100.00	KSQ150		화학	N	N	N	N		N	28700	-500	5	-1.71	6239706650	218411	57.27	29100	29150	28200	37950	20450	29200	28568.06	6.32	0	2857	30266	29732	29116	28582	27966	30000	28850	199	8750	500	20440	50	1	39810008	11425	-71.75	19.55	12	0.55	-400.00	1468.00	41200	20231027	-30.34	18740	20230427	53.15	41200	-30.34	20231027	18740	53.15	20230427	41200	-30.34	20231027	18740	53.15	20230427	1.76	N	048410	500	199 억		2515707	N	N	1986	N	00	N
152	20231204	100431	57	100.00	KSQ150		화학	N	N	N	N		N	28700	-500	5	-1.71	5102905700	178978	46.93	29100	29150	28200	37950	20450	29200	28510.57	6.32	0	-6842	30266	29732	29116	28582	27966	30000	28850	199	8750	500	20440	50	1	39810008	11425	-71.75	19.55	12	0.45	-400.00	1468.00	41200	20231027	-30.34	18740	20230427	53.15	41200	-30.34	20231027	18740	53.15	20230427	41200	-30.34	20231027	18740	53.15	20230427	1.76	N	048410	500	199 억		2515707	N	N	1986	N	00	N
153	20231204	090430	57	100.00	KSQ150		화학	N	N	N	N		N	28650	-550	5	-1.88	1091797850	37956	9.95	29100	29150	28600	37950	20450	29200	28762.48	6.32	0	-10816	30266	29732	29116	28582	27966	30000	28850	199	8750	500	20440	50	1	39810008	11406	-71.62	19.52	12	0.10	-400.00	1468.00	41200	20231027	-30.46	18740	20230427	52.88	41200	-30.46	20231027	18740	52.88	20230427	41200	-30.46	20231027	18740	52.88	20230427	1.76	N	048410	500	199 억		2515707	N	N	1986	N	00	N
154	20231201	160430	57	100.00	KSQ150		화학	N	N	N	N		N	29200	150	2	0.52	10972595550	376202	97.03	28850	29650	28500	37750	20350	29050	29166.83	6.24	0	-4822	30416	29732	29066	28382	27716	30075	28725	199	8700	500	20330	50	1	39810008	11625	-73.00	19.89	12	0.94	-400.00	1468.00	41200	20231027	-29.13	18740	20230427	55.82	41200	-29.13	20231027	18740	55.82	20230427	41200	-29.13	20231027	18740	55.82	20230427	1.79	N	048410	500	199 억		2484072	N	N	1986	N	00	N
155	20231201	150430	57	100.00	KSQ150		화학	N	N	N	N		N	29100	50	2	0.17	9921709450	340180	87.74	28850	29650	28500	37750	20350	29050	29166.29	6.24	0	-16526	30416	29732	29066	28382	27716	30075	28725	199	8700	500	20330	50	1	39810008	11585	-72.75	19.82	12	0.85	-400.00	1468.00	41200	20231027	-29.37	18740	20230427	55.28	41200	-29.37	20231027	18740	55.28	20230427	41200	-29.37	20231027	18740	55.28	20230427	1.79	N	048410	500	199 억		2484072	N	N	198	N	00	N
156	20231201	140429	57	100.00	KSQ150		화학	N	N	N	N		N	29250	200	2	0.69	8846289950	303436	78.26	28850	29650	28500	37750	20350	29050	29153.96	6.24	0	-21032	30416	29732	29066	28382	27716	30075	28725	199	8700	500	20330	50	1	39810008	11644	-73.12	19.93	12	0.76	-400.00	1468.00	41200	20231027	-29.00	18740	20230427	56.08	41200	-29.00	20231027	18740	56.08	20230427	41200	-29.00	20231027	18740	56.08	20230427	1.79	N	048410	500	199 억		2484072	N	N	198	N	00	N
157	20231201	130428	57	100.00	KSQ150		화학	N	N	N	N		N	29100	50	2	0.17	7766124250	266290	68.68	28850	29650	28500	37750	20350	29050	29164.45	6.24	0	-9224	30416	29732	29066	28382	27716	30075	28725	199	8700	500	20330	50	1	39810008	11585	-72.75	19.82	12	0.67	-400.00	1468.00	41200	20231027	-29.37	18740	20230427	55.28	41200	-29.37	20231027	18740	55.28	20230427	41200	-29.37	20231027	18740	55.28	20230427	1.79	N	048410	500	199 억		2484072	N	N	198	N	00	N
158	20231201	120432	57	100.00	KSQ150		화학	N	N	N	N		N	29300	250	2	0.86	7113607600	243977	62.92	28850	29650	28500	37750	20350	29050	29157.17	6.24	0	-3459	30416	29732	29066	28382	27716	30075	28725	199	8700	500	20330	50	1	39810008	11664	-73.25	19.96	12	0.61	-400.00	1468.00	41200	20231027	-28.88	18740	20230427	56.35	41200	-28.88	20231027	18740	56.35	20230427	41200	-28.88	20231027	18740	56.35	20230427	1.79	N	048410	500	199 억		2484072	N	N	198	N	00	N
159	20231201	110431	57	100.00	KSQ150		화학	N	N	N	N		N	29300	250	2	0.86	6434348000	220728	56.93	28850	29650	28500	37750	20350	29050	29150.88	6.24	0	-413	30416	29732	29066	28382	27716	30075	28725	199	8700	500	20330	50	1	39810008	11664	-73.25	19.96	12	0.55	-400.00	1468.00	41200	20231027	-28.88	18740	20230427	56.35	41200	-28.88	20231027	18740	56.35	20230427	41200	-28.88	20231027	18740	56.35	20230427	1.79	N	048410	500	199 억		2484072	N	N	198	N	00	N
160	20231201	100433	57	100.00	KSQ150		화학	N	N	N	N		N	29400	350	2	1.20	4548360500	156679	40.41	28850	29600	28500	37750	20350	29050	29029.72	6.24	0	-7926	30416	29732	29066	28382	27716	30075	28725	199	8700	500	20330	50	1	39810008	11704	-73.50	20.03	12	0.39	-400.00	1468.00	41200	20231027	-28.64	18740	20230427	56.88	41200	-28.64	20231027	18740	56.88	20230427	41200	-28.64	20231027	18740	56.88	20230427	1.79	N	048410	500	199 억		2484072	N	N	198	N	00	N
161	20231201	090429	57	100.00	KSQ150		화학	N	N	N	N		N	28950	-100	5	-0.34	387270800	13386	3.45	28850	29150	28800	37750	20350	29050	28924.74	6.24	0	-616	30416	29732	29066	28382	27716	30075	28725	199	8700	500	20330	50	1	39810008	11525	-72.38	19.72	12	0.03	-400.00	1468.00	41200	20231027	-29.73	18740	20230427	54.48	41200	-29.73	20231027	18740	54.48	20230427	41200	-29.73	20231027	18740	54.48	20230427	1.79	N	048410	500	199 억		2484072	N	N	198	N	00	N