KissMeData/048410/price/prices-20231101.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	20231130	160532	57	100.00	KSQ150		화학	N	N	N	N		N	29050	150	2	0.52	11090055150	382169	68.71	28500	29750	28400	37550	20250	28900	29018.65	6.28	0	-24814	30033	29466	28983	28416	27933	29225	28175	199	8650	500	20230	50	1	39810008	11565	-72.62	19.79	12	0.96	-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	1.80	N	048410	500	199 억		2499252	N	N	198	N	00	N
3	20231130	150533	57	100.00	KSQ150		화학	N	N	N	N		N	29100	200	2	0.69	10183635150	351011	63.11	28500	29750	28400	37550	20250	28900	29012.30	6.28	0	-30950	30033	29466	28983	28416	27933	29225	28175	199	8650	500	20230	50	1	39810008	11585	-72.75	19.82	12	0.88	-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	1.80	N	048410	500	199 억		2499252	N	N	152	N	00	N
4	20231130	140530	57	100.00	KSQ150		화학	N	N	N	N		N	29100	200	2	0.69	9097119450	313536	56.37	28500	29750	28400	37550	20250	28900	29014.60	6.28	0	-35346	30033	29466	28983	28416	27933	29225	28175	199	8650	500	20230	50	1	39810008	11585	-72.75	19.82	12	0.79	-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	1.80	N	048410	500	199 억		2499252	N	N	152	N	00	N
5	20231130	130528	57	100.00	KSQ150		화학	N	N	N	N		N	29750	850	2	2.94	7016551200	242485	43.60	28500	29750	28400	37550	20250	28900	28936.02	6.28	0	-20497	30033	29466	28983	28416	27933	29225	28175	199	8650	500	20230	50	1	39810008	11843	-74.38	20.27	12	0.61	-400.00	1468.00	41200	20231027	-27.79	18740	20230427	58.75	41200	-27.79	20231027	18740	58.75	20230427	41200	-27.79	20231027	18740	58.75	20230427	1.80	N	048410	500	199 억		2499252	N	N	152	N	00	N
6	20231130	120538	57	100.00	KSQ150		화학	N	N	N	N		N	28800	-100	5	-0.35	4842835800	168269	30.25	28500	29050	28400	37550	20250	28900	28780.31	6.28	0	-21786	30033	29466	28983	28416	27933	29225	28175	199	8650	500	20230	50	1	39810008	11465	-72.00	19.62	12	0.42	-400.00	1468.00	41200	20231027	-30.10	18740	20230427	53.68	41200	-30.10	20231027	18740	53.68	20230427	41200	-30.10	20231027	18740	53.68	20230427	1.80	N	048410	500	199 억		2499252	N	N	152	N	00	N
7	20231130	110533	57	100.00	KSQ150		화학	N	N	N	N		N	28950	50	2	0.17	3738434450	129969	23.37	28500	29050	28400	37550	20250	28900	28764.03	6.28	0	-6419	30033	29466	28983	28416	27933	29225	28175	199	8650	500	20230	50	1	39810008	11525	-72.38	19.72	12	0.33	-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	1.80	N	048410	500	199 억		2499252	N	N	152	N	00	N
8	20231130	100528	57	100.00	KSQ150		화학	N	N	N	N		N	28800	-100	5	-0.35	2953623800	102784	18.48	28500	29050	28400	37550	20250	28900	28736.20	6.28	0	-6888	30033	29466	28983	28416	27933	29225	28175	199	8650	500	20230	50	1	39810008	11465	-72.00	19.62	12	0.26	-400.00	1468.00	41200	20231027	-30.10	18740	20230427	53.68	41200	-30.10	20231027	18740	53.68	20230427	41200	-30.10	20231027	18740	53.68	20230427	1.80	N	048410	500	199 억		2499252	N	N	152	N	00	N
9	20231130	090530	57	100.00	KSQ150		화학	N	N	N	N		N	28800	-100	5	-0.35	620439900	21697	3.90	28500	28800	28400	37550	20250	28900	28595.46	6.28	0	3410	30033	29466	28983	28416	27933	29225	28175	199	8650	500	20230	50	1	39810008	11465	-72.00	19.62	12	0.05	-400.00	1468.00	41200	20231027	-30.10	18740	20230427	53.68	41200	-30.10	20231027	18740	53.68	20230427	41200	-30.10	20231027	18740	53.68	20230427	1.80	N	048410	500	199 억		2499252	N	N	152	N	00	N
10	20231129	160528	57	100.00	KSQ150		화학	N	N	N	N		N	28900	-750	5	-2.53	15913909950	550687	119.55	29500	29550	28500	38500	20800	29650	28898.22	6.31	0	6220	30950	30300	29900	29250	28850	30100	29050	199	8850	500	20750	50	1	39810008	11505	-72.25	19.69	12	1.38	-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	1.82	N	048410	500	199 억		2511389	N	N	152	N	00	N
11	20231129	150530	57	100.00	KSQ150		화학	N	N	N	N		N	28900	-750	5	-2.53	15190297850	525639	114.12	29500	29550	28500	38500	20800	29650	28898.66	6.31	0	1420	30950	30300	29900	29250	28850	30100	29050	199	8850	500	20750	50	1	39810008	11505	-72.25	19.69	12	1.32	-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	1.82	N	048410	500	199 억		2511389	N	N	0	N	00	N
12	20231129	140529	57	100.00	KSQ150		화학	N	N	N	N		N	28850	-800	5	-2.70	11849559750	409231	88.84	29500	29550	28750	38500	20800	29650	28955.59	6.31	0	4198	30950	30300	29900	29250	28850	30100	29050	199	8850	500	20750	50	1	39810008	11485	-72.12	19.65	12	1.03	-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	1.82	N	048410	500	199 억		2511389	N	N	0	N	00	N
13	20231129	130531	57	100.00	KSQ150		화학	N	N	N	N		N	28900	-750	5	-2.53	10292137400	355210	77.12	29500	29550	28750	38500	20800	29650	28974.70	6.31	0	7211	30950	30300	29900	29250	28850	30100	29050	199	8850	500	20750	50	1	39810008	11505	-72.25	19.69	12	0.89	-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	1.82	N	048410	500	199 억		2511389	N	N	0	N	00	N
14	20231129	120530	57	100.00	KSQ150		화학	N	N	N	N		N	29050	-600	5	-2.02	9027607900	311550	67.64	29500	29550	28750	38500	20800	29650	28976.33	6.31	0	22522	30950	30300	29900	29250	28850	30100	29050	199	8850	500	20750	50	1	39810008	11565	-72.62	19.79	12	0.78	-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	1.82	N	048410	500	199 억		2511389	N	N	0	N	00	N
15	20231129	110531	57	100.00	KSQ150		화학	N	N	N	N		N	28900	-750	5	-2.53	7839548400	270473	58.72	29500	29550	28750	38500	20800	29650	28984.46	6.31	0	15676	30950	30300	29900	29250	28850	30100	29050	199	8850	500	20750	50	1	39810008	11505	-72.25	19.69	12	0.68	-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	1.82	N	048410	500	199 억		2511389	N	N	0	N	00	N
16	20231129	100529	57	100.00	KSQ150		화학	N	N	N	N		N	28950	-700	5	-2.36	6376399450	219928	47.75	29500	29550	28750	38500	20800	29650	28992.97	6.31	0	16068	30950	30300	29900	29250	28850	30100	29050	199	8850	500	20750	50	1	39810008	11525	-72.38	19.72	12	0.55	-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	1.82	N	048410	500	199 억		2511389	N	N	0	N	00	N
17	20231129	090526	57	100.00	KSQ150		화학	N	N	N	N		N	29350	-300	5	-1.01	1021632750	34816	7.56	29500	29550	29100	38500	20800	29650	29343.33	6.31	0	10790	30950	30300	29900	29250	28850	30100	29050	199	8850	500	20750	50	1	39810008	11684	-73.38	19.99	12	0.09	-400.00	1468.00	41200	20231027	-28.76	18740	20230427	56.62	41200	-28.76	20231027	18740	56.62	20230427	41200	-28.76	20231027	18740	56.62	20230427	1.82	N	048410	500	199 억		2511389	N	N	0	N	00	N
18	20231128	160528	57	100.00	KSQ150		화학	N	N	N	N		N	29650	-1050	5	-3.42	13481801550	452023	77.05	30400	30550	29500	39900	21500	30700	29823.84	6.52	0	-74613	31866	31282	30366	29782	28866	31575	30075	199	9200	500	21490	50	1	39810008	11804	-74.12	20.20	12	1.14	-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	1.84	N	048410	500	199 억		2596477	N	N	1026	N	00	N
19	20231128	150454	57	100.00	KSQ150		화학	N	N	N	N		N	29600	-1100	5	-3.58	12114842850	405882	69.18	30400	30550	29500	39900	21500	30700	29846.32	6.52	0	-71958	31866	31282	30366	29782	28866	31575	30075	199	9200	500	21490	50	1	39810008	11784	-74.00	20.16	12	1.02	-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	1.84	N	048410	500	199 억		2596477	N	N	1026	N	00	N
20	20231128	140527	57	100.00	KSQ150		화학	N	N	N	N		N	29800	-900	5	-2.93	10594058900	354797	60.47	30400	30550	29500	39900	21500	30700	29857.39	6.52	0	-60858	31866	31282	30366	29782	28866	31575	30075	199	9200	500	21490	50	1	39810008	11863	-74.50	20.30	12	0.89	-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	1.84	N	048410	500	199 억		2596477	N	N	1026	N	00	N
21	20231128	130525	57	100.00	KSQ150		화학	N	N	N	N		N	29800	-900	5	-2.93	9684876450	324290	55.27	30400	30550	29500	39900	21500	30700	29862.57	6.52	0	-54367	31866	31282	30366	29782	28866	31575	30075	199	9200	500	21490	50	1	39810008	11863	-74.50	20.30	12	0.81	-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	1.84	N	048410	500	199 억		2596477	N	N	1026	N	00	N
22	20231128	120525	57	100.00	KSQ150		화학	N	N	N	N		N	29750	-950	5	-3.09	8877366100	297107	50.64	30400	30550	29500	39900	21500	30700	29876.90	6.52	0	-43355	31866	31282	30366	29782	28866	31575	30075	199	9200	500	21490	50	1	39810008	11843	-74.38	20.27	12	0.75	-400.00	1468.00	41200	20231027	-27.79	18740	20230427	58.75	41200	-27.79	20231027	18740	58.75	20230427	41200	-27.79	20231027	18740	58.75	20230427	1.84	N	048410	500	199 억		2596477	N	N	1026	N	00	N
23	20231128	110526	57	100.00	KSQ150		화학	N	N	N	N		N	29950	-750	5	-2.44	8151484500	272752	46.49	30400	30550	29500	39900	21500	30700	29883.41	6.52	0	-38042	31866	31282	30366	29782	28866	31575	30075	199	9200	500	21490	50	1	39810008	11923	-74.88	20.40	12	0.69	-400.00	1468.00	41200	20231027	-27.31	18740	20230427	59.82	41200	-27.31	20231027	18740	59.82	20230427	41200	-27.31	20231027	18740	59.82	20230427	1.84	N	048410	500	199 억		2596477	N	N	1026	N	00	N
24	20231128	100526	57	100.00	KSQ150		화학	N	N	N	N		N	29500	-1200	5	-3.91	6658179350	222500	37.92	30400	30550	29500	39900	21500	30700	29921.30	6.52	0	-41484	31866	31282	30366	29782	28866	31575	30075	199	9200	500	21490	50	1	39810008	11744	-73.75	20.10	12	0.56	-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	1.84	N	048410	500	199 억		2596477	N	N	1026	N	00	N
25	20231128	090524	57	100.00	KSQ150		화학	N	N	N	N		N	30050	-650	5	-2.12	1638729900	54402	9.27	30400	30550	29850	39900	21500	30700	30113.03	6.52	0	11778	31866	31282	30366	29782	28866	31575	30075	199	9200	500	21490	50	1	39810008	11963	-75.12	20.47	12	0.14	-400.00	1468.00	41200	20231027	-27.06	18740	20230427	60.35	41200	-27.06	20231027	18740	60.35	20230427	41200	-27.06	20231027	18740	60.35	20230427	1.84	N	048410	500	199 억		2596477	N	N	1026	N	00	N
26	20231127	160524	57	100.00	KSQ150		화학	N	N	N	N		N	30700	1250	2	4.24	17504834300	579676	99.96	29600	30950	29450	38250	20650	29450	30195.89	6.63	0	-45672	30516	29982	29466	28932	28416	29725	28675	199	8800	500	20610	50	1	39810008	12222	-76.75	20.91	12	1.46	-400.00	1468.00	41200	20231027	-25.49	18740	20230427	63.82	41200	-25.49	20231027	18740	63.82	20230427	41200	-25.49	20231027	18740	63.82	20230427	1.90	N	048410	500	199 억		2639820	N	N	1026	N	00	N
27	20231127	150524	57	100.00	KSQ150		화학	N	N	N	N		N	30100	650	2	2.21	14332178000	476083	82.10	29600	30950	29450	38250	20650	29450	30104.73	6.63	0	-33361	30516	29982	29466	28932	28416	29725	28675	199	8800	500	20610	50	1	39810008	11983	-75.25	20.50	12	1.20	-400.00	1468.00	41200	20231027	-26.94	18740	20230427	60.62	41200	-26.94	20231027	18740	60.62	20230427	41200	-26.94	20231027	18740	60.62	20230427	1.90	N	048410	500	199 억		2639820	N	N	38	N	00	N
28	20231127	140529	57	100.00	KSQ150		화학	N	N	N	N		N	30000	550	2	1.87	13219546900	439074	75.72	29600	30950	29450	38250	20650	29450	30108.18	6.63	0	-34767	30516	29982	29466	28932	28416	29725	28675	199	8800	500	20610	50	1	39810008	11943	-75.00	20.44	12	1.10	-400.00	1468.00	41200	20231027	-27.18	18740	20230427	60.09	41200	-27.18	20231027	18740	60.09	20230427	41200	-27.18	20231027	18740	60.09	20230427	1.90	N	048410	500	199 억		2639820	N	N	38	N	00	N
29	20231127	130526	57	100.00	KSQ150		화학	N	N	N	N		N	30100	650	2	2.21	12650263750	420102	72.44	29600	30950	29450	38250	20650	29450	30112.78	6.63	0	-31375	30516	29982	29466	28932	28416	29725	28675	199	8800	500	20610	50	1	39810008	11983	-75.25	20.50	12	1.06	-400.00	1468.00	41200	20231027	-26.94	18740	20230427	60.62	41200	-26.94	20231027	18740	60.62	20230427	41200	-26.94	20231027	18740	60.62	20230427	1.90	N	048410	500	199 억		2639820	N	N	38	N	00	N
30	20231127	120526	57	100.00	KSQ150		화학	N	N	N	N		N	30050	600	2	2.04	11510358050	381931	65.86	29600	30950	29450	38250	20650	29450	30137.74	6.63	0	-20851	30516	29982	29466	28932	28416	29725	28675	199	8800	500	20610	50	1	39810008	11963	-75.12	20.47	12	0.96	-400.00	1468.00	41200	20231027	-27.06	18740	20230427	60.35	41200	-27.06	20231027	18740	60.35	20230427	41200	-27.06	20231027	18740	60.35	20230427	1.90	N	048410	500	199 억		2639820	N	N	38	N	00	N
31	20231127	110520	57	100.00	KSQ150		화학	N	N	N	N		N	30350	900	2	3.06	9973288700	330909	57.06	29600	30950	29450	38250	20650	29450	30139.61	6.63	0	-6209	30516	29982	29466	28932	28416	29725	28675	199	8800	500	20610	50	1	39810008	12082	-75.88	20.67	12	0.83	-400.00	1468.00	41200	20231027	-26.33	18740	20230427	61.95	41200	-26.33	20231027	18740	61.95	20230427	41200	-26.33	20231027	18740	61.95	20230427	1.90	N	048410	500	199 억		2639820	N	N	38	N	00	N
32	20231127	100518	57	100.00	KSQ150		화학	N	N	N	N		N	29700	250	2	0.85	5378951900	179630	30.98	29600	30300	29450	38250	20650	29450	29945.34	6.63	0	-3695	30516	29982	29466	28932	28416	29725	28675	199	8800	500	20610	50	1	39810008	11824	-74.25	20.23	12	0.45	-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	1.90	N	048410	500	199 억		2639820	N	N	38	N	00	N
33	20231127	090520	57	100.00	KSQ150		화학	N	N	N	N		N	30100	650	2	2.21	1559934650	51995	8.97	29600	30300	29550	38250	20650	29450	30004.42	6.63	0	5825	30516	29982	29466	28932	28416	29725	28675	199	8800	500	20610	50	1	39810008	11983	-75.25	20.50	12	0.13	-400.00	1468.00	41200	20231027	-26.94	18740	20230427	60.62	41200	-26.94	20231027	18740	60.62	20230427	41200	-26.94	20231027	18740	60.62	20230427	1.90	N	048410	500	199 억		2639820	N	N	38	N	00	N
34	20231124	160515	57	100.00	KSQ150		화학	N	N	N	N		N	29450	-100	5	-0.34	16721158600	568906	64.42	29850	30000	28950	38400	20700	29550	29391.43	6.54	0	36314	32383	30966	29783	28366	27183	30375	27775	199	8850	500	20680	50	1	39810008	11724	-73.62	20.06	12	1.43	-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	1.94	N	048410	500	199 억		2603593	N	N	38	N	00	N
35	20231124	150521	57	100.00	KSQ150		화학	N	N	N	N		N	29350	-200	5	-0.68	15438246750	525220	59.47	29850	30000	28950	38400	20700	29550	29393.57	6.54	0	39070	32383	30966	29783	28366	27183	30375	27775	199	8850	500	20680	50	1	39810008	11684	-73.38	19.99	12	1.32	-400.00	1468.00	41200	20231027	-28.76	18740	20230427	56.62	41200	-28.76	20231027	18740	56.62	20230427	41200	-28.76	20231027	18740	56.62	20230427	1.94	N	048410	500	199 억		2603593	N	N	494	N	00	N
36	20231124	140523	57	100.00	KSQ150		화학	N	N	N	N		N	29250	-300	5	-1.02	14335410350	487696	55.22	29850	30000	28950	38400	20700	29550	29393.83	6.54	0	36894	32383	30966	29783	28366	27183	30375	27775	199	8850	500	20680	50	1	39810008	11644	-73.12	19.93	12	1.23	-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	1.94	N	048410	500	199 억		2603593	N	N	494	N	00	N
37	20231124	130520	57	100.00	KSQ150		화학	N	N	N	N		N	29300	-250	5	-0.85	12427626600	422400	47.83	29850	30000	28950	38400	20700	29550	29421.16	6.54	0	27182	32383	30966	29783	28366	27183	30375	27775	199	8850	500	20680	50	1	39810008	11664	-73.25	19.96	12	1.06	-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	1.94	N	048410	500	199 억		2603593	N	N	494	N	00	N
38	20231124	120523	57	100.00	KSQ150		화학	N	N	N	N		N	29550	0	3	0.00	11152900600	379097	42.92	29850	30000	28950	38400	20700	29550	29419.30	6.54	0	28827	32383	30966	29783	28366	27183	30375	27775	199	8850	500	20680	50	1	39810008	11764	-73.88	20.13	12	0.95	-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	1.94	N	048410	500	199 억		2603593	N	N	494	N	00	N
39	20231124	110521	57	100.00	KSQ150		화학	N	N	N	N		N	29650	100	2	0.34	8995203850	306442	34.70	29850	30000	28950	38400	20700	29550	29353.05	6.54	0	30270	32383	30966	29783	28366	27183	30375	27775	199	8850	500	20680	50	1	39810008	11804	-74.12	20.20	12	0.77	-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	1.94	N	048410	500	199 억		2603593	N	N	494	N	00	N
40	20231124	100519	57	100.00	KSQ150		화학	N	N	N	N		N	29500	-50	5	-0.17	7722015700	263263	29.81	29850	30000	28950	38400	20700	29550	29331.11	6.54	0	37462	32383	30966	29783	28366	27183	30375	27775	199	8850	500	20680	50	1	39810008	11744	-73.75	20.10	12	0.66	-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	1.94	N	048410	500	199 억		2603593	N	N	494	N	00	N
41	20231124	090520	57	100.00	KSQ150		화학	N	N	N	N		N	29850	300	2	1.02	728485950	24469	2.77	29850	30000	29600	38400	20700	29550	29781.28	6.54	0	628	32383	30966	29783	28366	27183	30375	27775	199	8850	500	20680	50	1	39810008	11883	-74.62	20.33	12	0.06	-400.00	1468.00	41200	20231027	-27.55	18740	20230427	59.28	41200	-27.55	20231027	18740	59.28	20230427	41200	-27.55	20231027	18740	59.28	20230427	1.94	N	048410	500	199 억		2603593	N	N	494	N	00	N
42	20231123	160513	57	100.00	KSQ150		화학	N	N	N	N		N	29550	-1250	5	-4.06	26078315950	868694	176.22	30900	31200	28600	40000	21600	30800	30022.20	6.68	0	-23087	31966	31382	30866	30282	29766	31125	30025	199	9200	500	21560	50	1	39810008	11764	-73.88	20.13	12	2.18	-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	1.95	N	048410	500	199 억		2657653	N	N	494	N	00	N
43	20231123	150532	57	100.00	KSQ150		화학	N	N	N	N		N	30050	-750	5	-2.44	23357735050	776976	157.61	30900	31200	28600	40000	21600	30800	30061.80	6.68	0	-26567	31966	31382	30866	30282	29766	31125	30025	199	9200	500	21560	50	1	39810008	11963	-75.12	20.47	12	1.95	-400.00	1468.00	41200	20231027	-27.06	18740	20230427	60.35	41200	-27.06	20231027	18740	60.35	20230427	41200	-27.06	20231027	18740	60.35	20230427	1.95	N	048410	500	199 억		2657653	N	N	0	N	00	N
44	20231123	140525	57	100.00	KSQ150		화학	N	N	N	N		N	30400	-400	5	-1.30	10350713750	338089	68.58	30900	31200	30100	40000	21600	30800	30615.03	6.68	0	3621	31966	31382	30866	30282	29766	31125	30025	199	9200	500	21560	50	1	39810008	12102	-76.00	20.71	12	0.85	-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	1.95	N	048410	500	199 억		2657653	N	N	0	N	00	N
45	20231123	130527	57	100.00	KSQ150		화학	N	N	N	N		N	30850	50	2	0.16	8417305950	274771	55.74	30900	31200	30100	40000	21600	30800	30633.54	6.68	0	-656	31966	31382	30866	30282	29766	31125	30025	199	9200	500	21560	50	1	39810008	12281	-77.12	21.01	12	0.69	-400.00	1468.00	41200	20231027	-25.12	18740	20230427	64.62	41200	-25.12	20231027	18740	64.62	20230427	41200	-25.12	20231027	18740	64.62	20230427	1.95	N	048410	500	199 억		2657653	N	N	0	N	00	N
46	20231123	120521	57	100.00	KSQ150		화학	N	N	N	N		N	30950	150	2	0.49	7108676000	232480	47.16	30900	31150	30100	40000	21600	30800	30577.01	6.68	0	-7755	31966	31382	30866	30282	29766	31125	30025	199	9200	500	21560	50	1	39810008	12321	-77.38	21.08	12	0.58	-400.00	1468.00	41200	20231027	-24.88	18740	20230427	65.15	41200	-24.88	20231027	18740	65.15	20230427	41200	-24.88	20231027	18740	65.15	20230427	1.95	N	048410	500	199 억		2657653	N	N	0	N	00	N
47	20231123	110530	57	100.00	KSQ150		화학	N	N	N	N		N	31100	300	2	0.97	6317418300	206878	41.97	30900	31100	30100	40000	21600	30800	30536.17	6.68	0	-613	31966	31382	30866	30282	29766	31125	30025	199	9200	500	21560	50	1	39810008	12381	-77.75	21.19	12	0.52	-400.00	1468.00	41200	20231027	-24.51	18740	20230427	65.96	41200	-24.51	20231027	18740	65.96	20230427	41200	-24.51	20231027	18740	65.96	20230427	1.95	N	048410	500	199 억		2657653	N	N	0	N	00	N
48	20231123	100522	57	100.00	KSQ150		화학	N	N	N	N		N	30800	0	3	0.00	4642520950	152517	30.94	30900	30950	30100	40000	21600	30800	30437.96	6.68	0	3344	31966	31382	30866	30282	29766	31125	30025	199	9200	500	21560	50	1	39810008	12261	-77.00	20.98	12	0.38	-400.00	1468.00	41200	20231027	-25.24	18740	20230427	64.35	41200	-25.24	20231027	18740	64.35	20230427	41200	-25.24	20231027	18740	64.35	20230427	1.95	N	048410	500	199 억		2657653	N	N	0	N	00	N
49	20231123	090517	57	100.00	KSQ150		화학	N	N	N	N		N	30500	-300	5	-0.97	1407487650	46250	9.38	30900	30950	30100	40000	21600	30800	30427.40	6.68	0	1271	31966	31382	30866	30282	29766	31125	30025	199	9200	500	21560	50	1	39810008	12142	-76.25	20.78	12	0.12	-400.00	1468.00	41200	20231027	-25.97	18740	20230427	62.75	41200	-25.97	20231027	18740	62.75	20230427	41200	-25.97	20231027	18740	62.75	20230427	1.95	N	048410	500	199 억		2657653	N	N	0	N	00	N
50	20231122	160504	57	100.00	KSQ150		화학	N	N	N	N		N	30800	-500	5	-1.60	14978561650	486627	87.37	31150	31450	30350	40650	21950	31300	30780.34	6.62	0	25392	32700	32000	31350	30650	30000	31675	30325	199	9350	500	21910	50	1	39810008	12261	-77.00	20.98	12	1.22	-400.00	1468.00	41200	20231027	-25.24	18740	20230427	64.35	41200	-25.24	20231027	18740	64.35	20230427	41200	-25.24	20231027	18740	64.35	20230427	1.90	N	048410	500	199 억		2635512	N	N	0	N	00	N
51	20231122	150512	57	100.00	KSQ150		화학	N	N	N	N		N	30750	-550	5	-1.76	13775691100	447475	80.34	31150	31450	30350	40650	21950	31300	30785.36	6.62	0	25148	32700	32000	31350	30650	30000	31675	30325	199	9350	500	21910	50	1	39810008	12242	-76.88	20.95	12	1.12	-400.00	1468.00	41200	20231027	-25.36	18740	20230427	64.09	41200	-25.36	20231027	18740	64.09	20230427	41200	-25.36	20231027	18740	64.09	20230427	1.90	N	048410	500	199 억		2635512	N	N	0	N	00	N
52	20231122	140504	57	100.00	KSQ150		화학	N	N	N	N		N	30900	-400	5	-1.28	12266277850	398492	71.54	31150	31450	30350	40650	21950	31300	30781.72	6.62	0	23124	32700	32000	31350	30650	30000	31675	30325	199	9350	500	21910	50	1	39810008	12301	-77.25	21.05	12	1.00	-400.00	1468.00	41200	20231027	-25.00	18740	20230427	64.89	41200	-25.00	20231027	18740	64.89	20230427	41200	-25.00	20231027	18740	64.89	20230427	1.90	N	048410	500	199 억		2635512	N	N	0	N	00	N
53	20231122	130523	57	100.00	KSQ150		화학	N	N	N	N		N	31050	-250	5	-0.80	11070900800	359810	64.60	31150	31450	30350	40650	21950	31300	30768.71	6.62	0	17683	32700	32000	31350	30650	30000	31675	30325	199	9350	500	21910	50	1	39810008	12361	-77.62	21.15	12	0.90	-400.00	1468.00	41200	20231027	-24.64	18740	20230427	65.69	41200	-24.64	20231027	18740	65.69	20230427	41200	-24.64	20231027	18740	65.69	20230427	1.90	N	048410	500	199 억		2635512	N	N	0	N	00	N
54	20231122	120525	57	100.00	KSQ150		화학	N	N	N	N		N	30950	-350	5	-1.12	10324257250	335787	60.29	31150	31450	30350	40650	21950	31300	30746.41	6.62	0	13982	32700	32000	31350	30650	30000	31675	30325	199	9350	500	21910	50	1	39810008	12321	-77.38	21.08	12	0.84	-400.00	1468.00	41200	20231027	-24.88	18740	20230427	65.15	41200	-24.88	20231027	18740	65.15	20230427	41200	-24.88	20231027	18740	65.15	20230427	1.90	N	048410	500	199 억		2635512	N	N	0	N	00	N
55	20231122	110546	57	100.00	KSQ150		화학	N	N	N	N		N	31100	-200	5	-0.64	9545135100	310600	55.76	31150	31450	30350	40650	21950	31300	30731.24	6.62	0	17666	32700	32000	31350	30650	30000	31675	30325	199	9350	500	21910	50	1	39810008	12381	-77.75	21.19	12	0.78	-400.00	1468.00	41200	20231027	-24.51	18740	20230427	65.96	41200	-24.51	20231027	18740	65.96	20230427	41200	-24.51	20231027	18740	65.96	20230427	1.90	N	048410	500	199 억		2635512	N	N	0	N	00	N
56	20231122	100532	57	100.00	KSQ150		화학	N	N	N	N		N	30550	-750	5	-2.40	7280911200	236964	42.54	31150	31450	30350	40650	21950	31300	30725.76	6.62	0	22355	32700	32000	31350	30650	30000	31675	30325	199	9350	500	21910	50	1	39810008	12162	-76.38	20.81	12	0.60	-400.00	1468.00	41200	20231027	-25.85	18740	20230427	63.02	41200	-25.85	20231027	18740	63.02	20230427	41200	-25.85	20231027	18740	63.02	20230427	1.90	N	048410	500	199 억		2635512	N	N	0	N	00	N
57	20231122	090506	57	100.00	KSQ150		화학	N	N	N	N		N	31400	100	2	0.32	561420750	18027	3.24	31150	31400	30900	40650	21950	31300	31143.15	6.62	0	1619	32700	32000	31350	30650	30000	31675	30325	199	9350	500	21910	50	1	39810008	12500	-78.50	21.39	12	0.05	-400.00	1468.00	41200	20231027	-23.79	18740	20230427	67.56	41200	-23.79	20231027	18740	67.56	20230427	41200	-23.79	20231027	18740	67.56	20230427	1.90	N	048410	500	199 억		2635512	N	N	0	N	00	N
58	20231121	160508	57	100.00	KSQ150		화학	N	N	N	N		N	31300	-400	5	-1.26	17289761650	550440	39.01	31700	32050	30700	41200	22200	31700	31412.16	6.59	0	18143	36566	34132	32666	30232	28766	33400	29500	199	9500	500	22190	50	1	39810008	12461	-78.25	21.32	12	1.38	-400.00	1468.00	41200	20231027	-24.03	18740	20230427	67.02	41200	-24.03	20231027	18740	67.02	20230427	41200	-24.03	20231027	18740	67.02	20230427	1.89	N	048410	500	199 억		2622528	N	N	14	N	00	N
59	20231121	150509	57	100.00	KSQ150		화학	N	N	N	N		N	31500	-200	5	-0.63	15652459950	498228	35.31	31700	32050	30700	41200	22200	31700	31415.62	6.59	0	12341	36566	34132	32666	30232	28766	33400	29500	199	9500	500	22190	50	1	39810008	12540	-78.75	21.46	12	1.25	-400.00	1468.00	41200	20231027	-23.54	18740	20230427	68.09	41200	-23.54	20231027	18740	68.09	20230427	41200	-23.54	20231027	18740	68.09	20230427	1.89	N	048410	500	199 억		2622528	N	N	14	N	00	N
60	20231121	140503	57	100.00	KSQ150		화학	N	N	N	N		N	31450	-250	5	-0.79	14292979100	455093	32.25	31700	32050	30700	41200	22200	31700	31406.00	6.59	0	10131	36566	34132	32666	30232	28766	33400	29500	199	9500	500	22190	50	1	39810008	12520	-78.62	21.42	12	1.14	-400.00	1468.00	41200	20231027	-23.67	18740	20230427	67.82	41200	-23.67	20231027	18740	67.82	20230427	41200	-23.67	20231027	18740	67.82	20230427	1.89	N	048410	500	199 억		2622528	N	N	14	N	00	N
61	20231121	130501	57	100.00	KSQ150		화학	N	N	N	N		N	31700	0	3	0.00	12911759300	411232	29.15	31700	32050	30700	41200	22200	31700	31396.93	6.59	0	8693	36566	34132	32666	30232	28766	33400	29500	199	9500	500	22190	50	1	39810008	12620	-79.25	21.59	12	1.03	-400.00	1468.00	41200	20231027	-23.06	18740	20230427	69.16	41200	-23.06	20231027	18740	69.16	20230427	41200	-23.06	20231027	18740	69.16	20230427	1.89	N	048410	500	199 억		2622528	N	N	14	N	00	N
62	20231121	120500	57	100.00	KSQ150		화학	N	N	N	N		N	31700	0	3	0.00	12066922350	384571	27.26	31700	32050	30700	41200	22200	31700	31376.69	6.59	0	7326	36566	34132	32666	30232	28766	33400	29500	199	9500	500	22190	50	1	39810008	12620	-79.25	21.59	12	0.97	-400.00	1468.00	41200	20231027	-23.06	18740	20230427	69.16	41200	-23.06	20231027	18740	69.16	20230427	41200	-23.06	20231027	18740	69.16	20230427	1.89	N	048410	500	199 억		2622528	N	N	14	N	00	N
63	20231121	110500	57	100.00	KSQ150		화학	N	N	N	N		N	31550	-150	5	-0.47	10396642600	331441	23.49	31700	32050	30700	41200	22200	31700	31366.89	6.59	0	3174	36566	34132	32666	30232	28766	33400	29500	199	9500	500	22190	50	1	39810008	12560	-78.88	21.49	12	0.83	-400.00	1468.00	41200	20231027	-23.42	18740	20230427	68.36	41200	-23.42	20231027	18740	68.36	20230427	41200	-23.42	20231027	18740	68.36	20230427	1.89	N	048410	500	199 억		2622528	N	N	14	N	00	N
64	20231121	100449	57	100.00	KSQ150		화학	N	N	N	N		N	31500	-200	5	-0.63	7178009200	229780	16.29	31700	31950	30700	41200	22200	31700	31236.37	6.59	0	-12345	36566	34132	32666	30232	28766	33400	29500	199	9500	500	22190	50	1	39810008	12540	-78.75	21.46	12	0.58	-400.00	1468.00	41200	20231027	-23.54	18740	20230427	68.09	41200	-23.54	20231027	18740	68.09	20230427	41200	-23.54	20231027	18740	68.09	20230427	1.89	N	048410	500	199 억		2622528	N	N	14	N	00	N
65	20231121	090455	57	100.00	KSQ150		화학	N	N	N	N		N	31300	-400	5	-1.26	1510447500	47791	3.39	31700	31950	31300	41200	22200	31700	31603.02	6.59	0	-4594	36566	34132	32666	30232	28766	33400	29500	199	9500	500	22190	50	1	39810008	12461	-78.25	21.32	12	0.12	-400.00	1468.00	41200	20231027	-24.03	18740	20230427	67.02	41200	-24.03	20231027	18740	67.02	20230427	41200	-24.03	20231027	18740	67.02	20230427	1.89	N	048410	500	199 억		2622528	N	N	14	N	00	N
66	20231120	160459	57	100.00	KSQ150		화학	N	N	N	N		N	31700	-1050	5	-3.21	45774215500	1389729	263.50	32800	35100	31200	42550	22950	32750	32937.81	6.71	0	-14443	34150	33450	32700	32000	31250	33075	31625	199	9800	500	22920	50	1	39810008	12620	-79.25	21.59	12	3.49	-400.00	1468.00	41200	20231027	-23.06	18740	20230427	69.16	41200	-23.06	20231027	18740	69.16	20230427	41200	-23.06	20231027	18740	69.16	20230427	1.91	N	048410	500	199 억		2670932	N	N	14	N	00	N
67	20231120	150502	57	100.00	KSQ150		화학	N	N	N	N		N	31850	-900	5	-2.75	44173557800	1339325	253.95	32800	35100	31200	42550	22950	32750	32982.00	6.71	0	-6745	34150	33450	32700	32000	31250	33075	31625	199	9800	500	22920	50	1	39810008	12679	-79.62	21.70	12	3.36	-400.00	1468.00	41200	20231027	-22.69	18740	20230427	69.96	41200	-22.69	20231027	18740	69.96	20230427	41200	-22.69	20231027	18740	69.96	20230427	1.91	N	048410	500	199 억		2670932	N	N	760	N	00	N
68	20231120	140501	57	100.00	KSQ150		화학	N	N	N	N		N	32050	-700	5	-2.14	40051215900	1209622	229.35	32800	35100	31200	42550	22950	32750	33110.60	6.71	0	22351	34150	33450	32700	32000	31250	33075	31625	199	9800	500	22920	50	1	39810008	12759	-80.12	21.83	12	3.04	-400.00	1468.00	41200	20231027	-22.21	18740	20230427	71.02	41200	-22.21	20231027	18740	71.02	20230427	41200	-22.21	20231027	18740	71.02	20230427	1.91	N	048410	500	199 억		2670932	N	N	760	N	00	N
69	20231120	130458	57	100.00	KSQ150		화학	N	N	N	N		N	31850	-900	5	-2.75	32929871800	985406	186.84	32800	35100	31500	42550	22950	32750	33417.74	6.71	0	56601	34150	33450	32700	32000	31250	33075	31625	199	9800	500	22920	50	1	39810008	12679	-79.62	21.70	12	2.48	-400.00	1468.00	41200	20231027	-22.69	18740	20230427	69.96	41200	-22.69	20231027	18740	69.96	20230427	41200	-22.69	20231027	18740	69.96	20230427	1.91	N	048410	500	199 억		2670932	N	N	760	N	00	N
70	20231120	120458	57	100.00	KSQ150		화학	N	N	N	N		N	33700	950	2	2.90	19937942150	584383	110.80	32800	35100	32400	42550	22950	32750	34118.52	6.71	0	102501	34150	33450	32700	32000	31250	33075	31625	199	9800	500	22920	50	1	39810008	13416	-84.25	22.96	12	1.47	-400.00	1468.00	41200	20231027	-18.20	18740	20230427	79.83	41200	-18.20	20231027	18740	79.83	20230427	41200	-18.20	20231027	18740	79.83	20230427	1.91	N	048410	500	199 억		2670932	N	N	760	N	00	N
71	20231120	110457	57	100.00	KSQ150		화학	N	N	N	N		N	34200	1450	2	4.43	17616570300	515863	97.81	32800	35100	32400	42550	22950	32750	34150.39	6.71	0	108300	34150	33450	32700	32000	31250	33075	31625	199	9800	500	22920	50	1	39810008	13615	-85.50	23.30	12	1.30	-400.00	1468.00	41200	20231027	-16.99	18740	20230427	82.50	41200	-16.99	20231027	18740	82.50	20230427	41200	-16.99	20231027	18740	82.50	20230427	1.91	N	048410	500	199 억		2670932	N	N	760	N	00	N
72	20231120	100456	57	100.00	KSQ150		화학	N	N	N	N		N	34300	1550	2	4.73	14932611700	437685	82.99	32800	35100	32400	42550	22950	32750	34118.04	6.71	0	96115	34150	33450	32700	32000	31250	33075	31625	199	9800	500	22920	50	1	39810008	13655	-85.75	23.37	12	1.10	-400.00	1468.00	41200	20231027	-16.75	18740	20230427	83.03	41200	-16.75	20231027	18740	83.03	20230427	41200	-16.75	20231027	18740	83.03	20230427	1.91	N	048410	500	199 억		2670932	N	N	760	N	00	N
73	20231120	090500	57	100.00	KSQ150		화학	N	N	N	N		N	32950	200	2	0.61	959182800	29257	5.55	32800	33050	32400	42550	22950	32750	32785.03	6.71	0	-4323	34150	33450	32700	32000	31250	33075	31625	199	9800	500	22920	50	1	39810008	13117	-82.38	22.45	12	0.07	-400.00	1468.00	41200	20231027	-20.02	18740	20230427	75.83	41200	-20.02	20231027	18740	75.83	20230427	41200	-20.02	20231027	18740	75.83	20230427	1.91	N	048410	500	199 억		2670932	N	N	760	N	00	N
74	20231117	160510	57	100.00	KSQ150		화학	N	N	N	N		N	32750	-50	5	-0.15	16628062050	508554	102.90	33050	33400	31950	42600	23000	32800	32696.58	6.83	0	-61259	34200	33500	32900	32200	31600	33850	32550	199	9800	500	22960	50	1	39810008	13038	-81.88	22.31	12	1.28	-400.00	1468.00	41200	20231027	-20.51	18740	20230427	74.76	41200	-20.51	20231027	18740	74.76	20230427	41200	-20.51	20231027	18740	74.76	20230427	1.86	N	048410	500	199 억		2719096	N	N	760	N	00	N
75	20231117	150512	57	100.00	KSQ150		화학	N	N	N	N		N	32600	-200	5	-0.61	15322761150	468592	94.82	33050	33400	31950	42600	23000	32800	32699.51	6.83	0	-74429	34200	33500	32900	32200	31600	33850	32550	199	9800	500	22960	50	1	39810008	12978	-81.50	22.21	12	1.18	-400.00	1468.00	41200	20231027	-20.87	18740	20230427	73.96	41200	-20.87	20231027	18740	73.96	20230427	41200	-20.87	20231027	18740	73.96	20230427	1.86	N	048410	500	199 억		2719096	N	N	0	N	00	N
76	20231117	140511	57	100.00	KSQ150		화학	N	N	N	N		N	32200	-600	5	-1.83	12781525250	389964	78.91	33050	33400	32100	42600	23000	32800	32776.15	6.83	0	-60670	34200	33500	32900	32200	31600	33850	32550	199	9800	500	22960	50	1	39810008	12819	-80.50	21.93	12	0.98	-400.00	1468.00	41200	20231027	-21.84	18740	20230427	71.82	41200	-21.84	20231027	18740	71.82	20230427	41200	-21.84	20231027	18740	71.82	20230427	1.86	N	048410	500	199 억		2719096	N	N	0	N	00	N
77	20231117	130509	57	100.00	KSQ150		화학	N	N	N	N		N	32600	-200	5	-0.61	10463518950	318219	64.39	33050	33400	32500	42600	23000	32800	32881.58	6.83	0	-48581	34200	33500	32900	32200	31600	33850	32550	199	9800	500	22960	50	1	39810008	12978	-81.50	22.21	12	0.80	-400.00	1468.00	41200	20231027	-20.87	18740	20230427	73.96	41200	-20.87	20231027	18740	73.96	20230427	41200	-20.87	20231027	18740	73.96	20230427	1.86	N	048410	500	199 억		2719096	N	N	0	N	00	N
78	20231117	120510	57	100.00	KSQ150		화학	N	N	N	N		N	32650	-150	5	-0.46	8981377800	272744	55.19	33050	33400	32600	42600	23000	32800	32929.84	6.83	0	-34852	34200	33500	32900	32200	31600	33850	32550	199	9800	500	22960	50	1	39810008	12998	-81.62	22.24	12	0.69	-400.00	1468.00	41200	20231027	-20.75	18740	20230427	74.23	41200	-20.75	20231027	18740	74.23	20230427	41200	-20.75	20231027	18740	74.23	20230427	1.86	N	048410	500	199 억		2719096	N	N	0	N	00	N
79	20231117	110511	57	100.00	KSQ150		화학	N	N	N	N		N	32950	150	2	0.46	6968627050	211245	42.75	33050	33400	32600	42600	23000	32800	32988.63	6.83	0	4824	34200	33500	32900	32200	31600	33850	32550	199	9800	500	22960	50	1	39810008	13117	-82.38	22.45	12	0.53	-400.00	1468.00	41200	20231027	-20.02	18740	20230427	75.83	41200	-20.02	20231027	18740	75.83	20230427	41200	-20.02	20231027	18740	75.83	20230427	1.86	N	048410	500	199 억		2719096	N	N	0	N	00	N
80	20231117	100510	57	100.00	KSQ150		화학	N	N	N	N		N	32900	100	2	0.30	4372447550	132878	26.89	33050	33250	32600	42600	23000	32800	32905.97	6.83	0	-1142	34200	33500	32900	32200	31600	33850	32550	199	9800	500	22960	50	1	39810008	13097	-82.25	22.41	12	0.33	-400.00	1468.00	41200	20231027	-20.15	18740	20230427	75.56	41200	-20.15	20231027	18740	75.56	20230427	41200	-20.15	20231027	18740	75.56	20230427	1.86	N	048410	500	199 억		2719096	N	N	0	N	00	N
81	20231117	090511	57	100.00	KSQ150		화학	N	N	N	N		N	32900	100	2	0.30	1045870550	31735	6.42	33050	33250	32700	42600	23000	32800	32957.87	6.83	0	1843	34200	33500	32900	32200	31600	33850	32550	199	9800	500	22960	50	1	39810008	13097	-82.25	22.41	12	0.08	-400.00	1468.00	41200	20231027	-20.15	18740	20230427	75.56	41200	-20.15	20231027	18740	75.56	20230427	41200	-20.15	20231027	18740	75.56	20230427	1.86	N	048410	500	199 억		2719096	N	N	0	N	00	N
82	20231116	160508	57	100.00	KSQ150		화학	N	N	N	N		N	32950	50	2	0.15	15195472950	460106	37.85	32600	33600	32300	42750	23050	32900	33026.09	7.09	0	-30291	34966	33932	32716	31682	30466	33325	31075	199	9850	500	23030	50	1	39810008	13117	-82.38	22.45	12	1.16	-400.00	1468.00	41200	20231027	-20.02	18740	20230427	75.83	41200	-20.02	20231027	18740	75.83	20230427	41200	-20.02	20231027	18740	75.83	20230427	1.88	N	048410	500	199 억		2823713	N	N	1902	N	00	N
83	20231116	150507	57	100.00	KSQ150		화학	N	N	N	N		N	32950	50	2	0.15	13602154700	411827	33.88	32600	33600	32300	42750	23050	32900	33028.88	7.09	0	-25887	34966	33932	32716	31682	30466	33325	31075	199	9850	500	23030	50	1	39810008	13117	-82.38	22.45	12	1.03	-400.00	1468.00	41200	20231027	-20.02	18740	20230427	75.83	41200	-20.02	20231027	18740	75.83	20230427	41200	-20.02	20231027	18740	75.83	20230427	1.88	N	048410	500	199 억		2823713	N	N	1902	N	00	N
84	20231116	140455	57	100.00	KSQ150		화학	N	N	N	N		N	32650	-250	5	-0.76	11964827150	362027	29.78	32600	33600	32300	42750	23050	32900	33049.64	7.09	0	-10604	34966	33932	32716	31682	30466	33325	31075	199	9850	500	23030	50	1	39810008	12998	-81.62	22.24	12	0.91	-400.00	1468.00	41200	20231027	-20.75	18740	20230427	74.23	41200	-20.75	20231027	18740	74.23	20230427	41200	-20.75	20231027	18740	74.23	20230427	1.88	N	048410	500	199 억		2823713	N	N	1902	N	00	N
85	20231116	130507	57	100.00	KSQ150		화학	N	N	N	N		N	32850	-50	5	-0.15	10333922850	312141	25.68	32600	33600	32300	42750	23050	32900	33106.74	7.09	0	3448	34966	33932	32716	31682	30466	33325	31075	199	9850	500	23030	50	1	39810008	13078	-82.12	22.38	12	0.78	-400.00	1468.00	41200	20231027	-20.27	18740	20230427	75.29	41200	-20.27	20231027	18740	75.29	20230427	41200	-20.27	20231027	18740	75.29	20230427	1.88	N	048410	500	199 억		2823713	N	N	1902	N	00	N
86	20231116	120509	57	100.00	KSQ150		화학	N	N	N	N		N	33300	400	2	1.22	8615291800	260052	21.39	32600	33600	32300	42750	23050	32900	33129.32	7.09	0	19367	34966	33932	32716	31682	30466	33325	31075	199	9850	500	23030	50	1	39810008	13257	-83.25	22.68	12	0.65	-400.00	1468.00	41200	20231027	-19.17	18740	20230427	77.69	41200	-19.17	20231027	18740	77.69	20230427	41200	-19.17	20231027	18740	77.69	20230427	1.88	N	048410	500	199 억		2823713	N	N	1902	N	00	N
87	20231116	110505	57	100.00	KSQ150		화학	N	N	N	N		N	32950	50	2	0.15	4436186600	134789	11.09	32600	33350	32300	42750	23050	32900	32912.10	7.09	0	-3374	34966	33932	32716	31682	30466	33325	31075	199	9850	500	23030	50	1	39810008	13117	-82.38	22.45	12	0.34	-400.00	1468.00	41200	20231027	-20.02	18740	20230427	75.83	41200	-20.02	20231027	18740	75.83	20230427	41200	-20.02	20231027	18740	75.83	20230427	1.88	N	048410	500	199 억		2823713	N	N	1902	N	00	N
88	20231116	100506	57	100.00	KSQ150		화학	N	N	N	N		N	32800	-100	5	-0.30	1107141700	33921	2.79	32600	33100	32300	42750	23050	32900	32636.99	7.09	0	1942	34966	33932	32716	31682	30466	33325	31075	199	9850	500	23030	50	1	39810008	13058	-82.00	22.34	12	0.09	-400.00	1468.00	41200	20231027	-20.39	18740	20230427	75.03	41200	-20.39	20231027	18740	75.03	20230427	41200	-20.39	20231027	18740	75.03	20230427	1.88	N	048410	500	199 억		2823713	N	N	1902	N	00	N
89	20231116	090505	57	100.00	KSQ150		화학	N	N	N	N		N	32900	0	3	0.00	0	0	0.00	0	0	0	42750	23050	32900	0.00	7.09	0	0	34966	33932	32716	31682	30466	33325	31075	199	9850	500	23030	50	1	39810008	13097	-82.25	22.41	12	0.00	-400.00	1468.00	41200	20231027	-20.15	18740	20230427	75.56	41200	-20.15	20231027	18740	75.56	20230427	41200	-20.15	20231027	18740	75.56	20230427	1.88	N	048410	500	199 억		2823713	N	N	1902	N	00	N
90	20231115	160436	57	100.00	KSQ150		화학	N	N	N	N		N	32900	-1150	5	-3.38	39204532200	1200913	166.84	33700	33750	31500	44250	23850	34050	32644.65	7.23	0	-50439	36183	35116	34283	33216	32383	34700	32800	199	10200	500	23830	50	1	39810008	13097	-82.25	22.41	12	3.02	-400.00	1468.00	41200	20231027	-20.15	18740	20230427	75.56	41200	-20.15	20231027	18740	75.56	20230427	41200	-20.15	20231027	18740	75.56	20230427	1.83	N	048410	500	199 억		2877175	N	N	1902	N	00	N
91	20231115	150513	57	100.00	KSQ150		화학	N	N	N	N		N	32750	-1300	5	-3.82	37323958300	1143777	158.90	33700	33750	31500	44250	23850	34050	32631.59	7.23	0	-64280	36183	35116	34283	33216	32383	34700	32800	199	10200	500	23830	50	1	39810008	13038	-81.88	22.31	12	2.87	-400.00	1468.00	41200	20231027	-20.51	18740	20230427	74.76	41200	-20.51	20231027	18740	74.76	20230427	41200	-20.51	20231027	18740	74.76	20230427	1.83	N	048410	500	199 억		2877175	N	N	1330	N	00	N
92	20231115	140516	57	100.00	KSQ150		화학	N	N	N	N		N	33100	-950	5	-2.79	35031308250	1074437	149.27	33700	33750	31500	44250	23850	34050	32603.67	7.23	0	-56426	36183	35116	34283	33216	32383	34700	32800	199	10200	500	23830	50	1	39810008	13177	-82.75	22.55	12	2.70	-400.00	1468.00	41200	20231027	-19.66	18740	20230427	76.63	41200	-19.66	20231027	18740	76.63	20230427	41200	-19.66	20231027	18740	76.63	20230427	1.83	N	048410	500	199 억		2877175	N	N	1330	N	00	N
93	20231115	130514	57	100.00	KSQ150		화학	N	N	N	N		N	32450	-1600	5	-4.70	28589085050	879503	122.19	33700	33750	31500	44250	23850	34050	32505.09	7.23	0	-65710	36183	35116	34283	33216	32383	34700	32800	199	10200	500	23830	50	1	39810008	12918	-81.12	22.10	12	2.21	-400.00	1468.00	41200	20231027	-21.24	18740	20230427	73.16	41200	-21.24	20231027	18740	73.16	20230427	41200	-21.24	20231027	18740	73.16	20230427	1.83	N	048410	500	199 억		2877175	N	N	1330	N	00	N
94	20231115	120515	57	100.00	KSQ150		화학	N	N	N	N		N	31850	-2200	5	-6.46	24788342950	762242	105.90	33700	33750	31500	44250	23850	34050	32519.31	7.23	0	-43990	36183	35116	34283	33216	32383	34700	32800	199	10200	500	23830	50	1	39810008	12679	-79.62	21.70	12	1.91	-400.00	1468.00	41200	20231027	-22.69	18740	20230427	69.96	41200	-22.69	20231027	18740	69.96	20230427	41200	-22.69	20231027	18740	69.96	20230427	1.83	N	048410	500	199 억		2877175	N	N	1330	N	00	N
95	20231115	110519	57	100.00	KSQ150		화학	N	N	N	N		N	32500	-1550	5	-4.55	16080861000	489779	68.04	33700	33750	32300	44250	23850	34050	32831.66	7.23	0	-45382	36183	35116	34283	33216	32383	34700	32800	199	10200	500	23830	50	1	39810008	12938	-81.25	22.14	12	1.23	-400.00	1468.00	41200	20231027	-21.12	18740	20230427	73.43	41200	-21.12	20231027	18740	73.43	20230427	41200	-21.12	20231027	18740	73.43	20230427	1.83	N	048410	500	199 억		2877175	N	N	1330	N	00	N
96	20231115	100516	57	100.00	KSQ150		화학	N	N	N	N		N	32950	-1100	5	-3.23	12118695300	368294	51.17	33700	33750	32300	44250	23850	34050	32903.41	7.23	0	-50151	36183	35116	34283	33216	32383	34700	32800	199	10200	500	23830	50	1	39810008	13117	-82.38	22.45	12	0.93	-400.00	1468.00	41200	20231027	-20.02	18740	20230427	75.83	41200	-20.02	20231027	18740	75.83	20230427	41200	-20.02	20231027	18740	75.83	20230427	1.83	N	048410	500	199 억		2877175	N	N	1330	N	00	N
97	20231115	090510	57	100.00	KSQ150		화학	N	N	N	N		N	33000	-1050	5	-3.08	3221228450	96401	13.39	33700	33750	33000	44250	23850	34050	33411.61	7.23	0	-14664	36183	35116	34283	33216	32383	34700	32800	199	10200	500	23830	50	1	39810008	13137	-82.50	22.48	12	0.24	-400.00	1468.00	41200	20231027	-19.90	18740	20230427	76.09	41200	-19.90	20231027	18740	76.09	20230427	41200	-19.90	20231027	18740	76.09	20230427	1.83	N	048410	500	199 억		2877175	N	N	1330	N	00	N
98	20231114	160506	57	100.00	KSQ150		화학	N	N	N	N		N	34050	-800	5	-2.30	23988060400	695420	45.37	35050	35350	33450	45300	24400	34850	34497.46	7.35	0	-108831	38650	36750	35200	33300	31750	37700	34250	199	10450	500	24390	50	1	39810008	13555	-85.12	23.19	12	1.75	-400.00	1468.00	41200	20231027	-17.35	18740	20230427	81.70	41200	-17.35	20231027	18740	81.70	20230427	41200	-17.35	20231027	18740	81.70	20230427	1.81	N	048410	500	199 억		2924168	N	N	1330	N	00	N
99	20231114	150505	57	100.00	KSQ150		화학	N	N	N	N		N	34150	-700	5	-2.01	22634321200	655711	42.78	35050	35350	33450	45300	24400	34850	34518.66	7.35	0	-102770	38650	36750	35200	33300	31750	37700	34250	199	10450	500	24390	50	1	39810008	13595	-85.38	23.26	12	1.65	-400.00	1468.00	41200	20231027	-17.11	18740	20230427	82.23	41200	-17.11	20231027	18740	82.23	20230427	41200	-17.11	20231027	18740	82.23	20230427	1.81	N	048410	500	199 억		2924168	N	N	950	N	00	N
100	20231114	140505	57	100.00	KSQ150		화학	N	N	N	N		N	34550	-300	5	-0.86	19711442150	570369	37.21	35050	35350	33450	45300	24400	34850	34559.02	7.35	0	-68621	38650	36750	35200	33300	31750	37700	34250	199	10450	500	24390	50	1	39810008	13754	-86.38	23.54	12	1.43	-400.00	1468.00	41200	20231027	-16.14	18740	20230427	84.36	41200	-16.14	20231027	18740	84.36	20230427	41200	-16.14	20231027	18740	84.36	20230427	1.81	N	048410	500	199 억		2924168	N	N	950	N	00	N
101	20231114	130508	57	100.00	KSQ150		화학	N	N	N	N		N	34850	0	3	0.00	17226187750	499171	32.57	35050	35350	33450	45300	24400	34850	34509.48	7.35	0	-62326	38650	36750	35200	33300	31750	37700	34250	199	10450	500	24390	50	1	39810008	13874	-87.12	23.74	12	1.25	-400.00	1468.00	41200	20231027	-15.41	18740	20230427	85.97	41200	-15.41	20231027	18740	85.97	20230427	41200	-15.41	20231027	18740	85.97	20230427	1.81	N	048410	500	199 억		2924168	N	N	950	N	00	N
102	20231114	120507	57	100.00	KSQ150		화학	N	N	N	N		N	34800	-50	5	-0.14	15488340500	449301	29.31	35050	35350	33450	45300	24400	34850	34471.94	7.35	0	-66946	38650	36750	35200	33300	31750	37700	34250	199	10450	500	24390	50	1	39810008	13854	-87.00	23.71	12	1.13	-400.00	1468.00	41200	20231027	-15.53	18740	20230427	85.70	41200	-15.53	20231027	18740	85.70	20230427	41200	-15.53	20231027	18740	85.70	20230427	1.81	N	048410	500	199 억		2924168	N	N	950	N	00	N
103	20231114	110513	57	100.00	KSQ150		화학	N	N	N	N		N	34900	50	2	0.14	13431411300	389947	25.44	35050	35350	33450	45300	24400	34850	34444.02	7.35	0	-52109	38650	36750	35200	33300	31750	37700	34250	199	10450	500	24390	50	1	39810008	13894	-87.25	23.77	12	0.98	-400.00	1468.00	41200	20231027	-15.29	18740	20230427	86.23	41200	-15.29	20231027	18740	86.23	20230427	41200	-15.29	20231027	18740	86.23	20230427	1.81	N	048410	500	199 억		2924168	N	N	950	N	00	N
104	20231114	100508	57	100.00	KSQ150		화학	N	N	N	N		N	34300	-550	5	-1.58	9093770850	264261	17.24	35050	35350	33450	45300	24400	34850	34411.80	7.35	0	-49343	38650	36750	35200	33300	31750	37700	34250	199	10450	500	24390	50	1	39810008	13655	-85.75	23.37	12	0.66	-400.00	1468.00	41200	20231027	-16.75	18740	20230427	83.03	41200	-16.75	20231027	18740	83.03	20230427	41200	-16.75	20231027	18740	83.03	20230427	1.81	N	048410	500	199 억		2924168	N	N	950	N	00	N
105	20231114	090503	57	100.00	KSQ150		화학	N	N	N	N		N	34700	-150	5	-0.43	1857963700	53374	3.48	35050	35350	34300	45300	24400	34850	34810.15	7.35	0	-13827	38650	36750	35200	33300	31750	37700	34250	199	10450	500	24390	50	1	39810008	13814	-86.75	23.64	12	0.13	-400.00	1468.00	41200	20231027	-15.78	18740	20230427	85.17	41200	-15.78	20231027	18740	85.17	20230427	41200	-15.78	20231027	18740	85.17	20230427	1.81	N	048410	500	199 억		2924168	N	N	950	N	00	N
106	20231113	160500	57	100.00	KSQ150		화학	N	N	N	N		N	34850	1500	2	4.50	54133072850	1521504	80.33	34000	37100	33650	43350	23350	33350	35579.55	7.15	0	79619	43983	38666	34683	29366	25383	41325	32025	199	10000	500	23340	50	1	39808508	13873	-87.12	23.74	12	3.82	-400.00	1468.00	41200	20231027	-15.41	18740	20230427	85.97	41200	-15.41	20231027	18740	85.97	20230427	41200	-15.41	20231027	18740	85.97	20230427	1.82	N	048410	500	199 억		2846932	N	N	950	N	00	N
107	20231113	150458	57	100.00	KSQ150		화학	N	N	N	N		N	34550	1200	2	3.60	52139871450	1464037	77.30	34000	37100	33650	43350	23350	33350	35613.77	7.15	0	82715	43983	38666	34683	29366	25383	41325	32025	199	10000	500	23340	50	1	39808508	13754	-86.38	23.54	12	3.68	-400.00	1468.00	41200	20231027	-16.14	18740	20230427	84.36	41200	-16.14	20231027	18740	84.36	20230427	41200	-16.14	20231027	18740	84.36	20230427	1.82	N	048410	500	199 억		2846932	N	N	4	N	00	N
108	20231113	140457	57	100.00	KSQ150		화학	N	N	N	N		N	35400	2050	2	6.15	47900937000	1342356	70.87	34000	37100	33650	43350	23350	33350	35684.24	7.15	0	88570	43983	38666	34683	29366	25383	41325	32025	199	10000	500	23340	50	1	39808508	14092	-88.50	24.11	12	3.37	-400.00	1468.00	41200	20231027	-14.08	18740	20230427	88.90	41200	-14.08	20231027	18740	88.90	20230427	41200	-14.08	20231027	18740	88.90	20230427	1.82	N	048410	500	199 억		2846932	N	N	4	N	00	N
109	20231113	130457	57	100.00	KSQ150		화학	N	N	N	N		N	35550	2200	2	6.60	45798167800	1282847	67.73	34000	37100	33650	43350	23350	33350	35700.42	7.15	0	90060	43983	38666	34683	29366	25383	41325	32025	199	10000	500	23340	50	1	39808508	14152	-88.88	24.22	12	3.22	-400.00	1468.00	41200	20231027	-13.71	18740	20230427	89.70	41200	-13.71	20231027	18740	89.70	20230427	41200	-13.71	20231027	18740	89.70	20230427	1.82	N	048410	500	199 억		2846932	N	N	4	N	00	N
110	20231113	120457	57	100.00	KSQ150		화학	N	N	N	N		N	35700	2350	2	7.05	43910652700	1229952	64.94	34000	37100	33650	43350	23350	33350	35701.12	7.15	0	87332	43983	38666	34683	29366	25383	41325	32025	199	10000	500	23340	50	1	39808508	14212	-89.25	24.32	12	3.09	-400.00	1468.00	41200	20231027	-13.35	18740	20230427	90.50	41200	-13.35	20231027	18740	90.50	20230427	41200	-13.35	20231027	18740	90.50	20230427	1.82	N	048410	500	199 억		2846932	N	N	4	N	00	N
111	20231113	110456	57	100.00	KSQ150		화학	N	N	N	N		N	35600	2250	2	6.75	35538930900	997841	52.68	34000	37100	33650	43350	23350	33350	35615.84	7.15	0	45325	43983	38666	34683	29366	25383	41325	32025	199	10000	500	23340	50	1	39808508	14172	-89.00	24.25	12	2.51	-400.00	1468.00	41200	20231027	-13.59	18740	20230427	89.97	41200	-13.59	20231027	18740	89.97	20230427	41200	-13.59	20231027	18740	89.97	20230427	1.82	N	048410	500	199 억		2846932	N	N	4	N	00	N
112	20231113	100454	57	100.00	KSQ150		화학	N	N	N	N		N	34850	1500	2	4.50	30794692600	863535	45.59	34000	37100	33650	43350	23350	33350	35661.21	7.15	0	59559	43983	38666	34683	29366	25383	41325	32025	199	10000	500	23340	50	1	39808508	13873	-87.12	23.74	12	2.17	-400.00	1468.00	41200	20231027	-15.41	18740	20230427	85.97	41200	-15.41	20231027	18740	85.97	20230427	41200	-15.41	20231027	18740	85.97	20230427	1.82	N	048410	500	199 억		2846932	N	N	4	N	00	N
113	20231113	090458	57	100.00	KSQ150		화학	N	N	N	N		N	34350	1000	2	3.00	3520760500	102689	5.42	34000	34700	33650	43350	23350	33350	34285.71	7.15	0	3803	43983	38666	34683	29366	25383	41325	32025	199	10000	500	23340	50	1	39808508	13674	-85.88	23.40	12	0.26	-400.00	1468.00	41200	20231027	-16.63	18740	20230427	83.30	41200	-16.63	20231027	18740	83.30	20230427	41200	-16.63	20231027	18740	83.30	20230427	1.82	N	048410	500	199 억		2846932	N	N	4	N	00	N
114	20231110	160515	57	100.00	KSQ150		화학	N	N	N	N		N	33350	900	2	2.77	61860608600	1852611	380.66	31600	40000	30700	42150	22750	32450	33391.51	7.34	0	-204524	33883	33166	32433	31716	30983	32800	31350	199	9700	500	22710	50	1	39808508	13276	-83.38	22.72	12	4.65	-400.00	1468.00	41200	20231027	-19.05	18740	20230427	77.96	41200	-19.05	20231027	18740	77.96	20230427	41200	-19.05	20231027	18740	77.96	20230427	1.79	N	048410	500	199 억		2923241	N	N	4	N	00	N
115	20231110	150505	57	100.00	KSQ150		화학	N	N	N	N		N	32850	400	2	1.23	56315874200	1686589	346.55	31600	40000	30700	42150	22750	32450	33390.88	7.34	0	-179454	33883	33166	32433	31716	30983	32800	31350	199	9700	500	22710	50	1	39808508	13077	-82.12	22.38	12	4.24	-400.00	1468.00	41200	20231027	-20.27	18740	20230427	75.29	41200	-20.27	20231027	18740	75.29	20230427	41200	-20.27	20231027	18740	75.29	20230427	1.79	N	048410	500	199 억		2923241	N	N	65	N	00	N
116	20231110	140502	57	100.00	KSQ150		화학	N	N	N	N		N	34750	2300	2	7.09	22993003700	721387	148.23	31600	34750	30700	42150	22750	32450	31872.63	7.34	0	-5113	33883	33166	32433	31716	30983	32800	31350	199	9700	500	22710	50	1	39808508	13833	-86.88	23.67	12	1.81	-400.00	1468.00	41200	20231027	-15.66	18740	20230427	85.43	41200	-15.66	20231027	18740	85.43	20230427	41200	-15.66	20231027	18740	85.43	20230427	1.79	N	048410	500	199 억		2923241	Y	N	65	N	00	N
117	20231110	130502	57	100.00	KSQ150		화학	N	N	N	N		N	30900	-1550	5	-4.78	14935772050	475189	97.64	31600	32250	30700	42150	22750	32450	31429.35	7.34	0	3975	33883	33166	32433	31716	30983	32800	31350	199	9700	500	22710	50	1	39808508	12301	-77.25	21.05	12	1.19	-400.00	1468.00	41200	20231027	-25.00	18740	20230427	64.89	41200	-25.00	20231027	18740	64.89	20230427	41200	-25.00	20231027	18740	64.89	20230427	1.79	N	048410	500	199 억		2923241	N	N	65	N	00	N
118	20231110	120502	57	100.00	KSQ150		화학	N	N	N	N		N	31300	-1150	5	-3.54	11018059750	349022	71.71	31600	32250	31100	42150	22750	32450	31566.17	7.34	0	3752	33883	33166	32433	31716	30983	32800	31350	199	9700	500	22710	50	1	39808508	12460	-78.25	21.32	12	0.88	-400.00	1468.00	41200	20231027	-24.03	18740	20230427	67.02	41200	-24.03	20231027	18740	67.02	20230427	41200	-24.03	20231027	18740	67.02	20230427	1.79	N	048410	500	199 억		2923241	N	N	65	N	00	N
119	20231110	110458	57	100.00	KSQ150		화학	N	N	N	N		N	31200	-1250	5	-3.85	9831468200	311229	63.95	31600	32250	31100	42150	22750	32450	31586.76	7.34	0	4194	33883	33166	32433	31716	30983	32800	31350	199	9700	500	22710	50	1	39808508	12420	-78.00	21.25	12	0.78	-400.00	1468.00	41200	20231027	-24.27	18740	20230427	66.49	41200	-24.27	20231027	18740	66.49	20230427	41200	-24.27	20231027	18740	66.49	20230427	1.79	N	048410	500	199 억		2923241	N	N	65	N	00	N
120	20231110	100502	57	100.00	KSQ150		화학	N	N	N	N		N	31900	-550	5	-1.69	7075455850	223386	45.90	31600	32250	31100	42150	22750	32450	31670.63	7.34	0	15705	33883	33166	32433	31716	30983	32800	31350	199	9700	500	22710	50	1	39808508	12699	-79.75	21.73	12	0.56	-400.00	1468.00	41200	20231027	-22.57	18740	20230427	70.22	41200	-22.57	20231027	18740	70.22	20230427	41200	-22.57	20231027	18740	70.22	20230427	1.79	N	048410	500	199 억		2923241	N	N	65	N	00	N
121	20231110	090452	57	100.00	KSQ150		화학	N	N	N	N		N	31600	-850	5	-2.62	1798006900	56636	11.64	31600	32150	31450	42150	22750	32450	31735.72	7.34	0	-1574	33883	33166	32433	31716	30983	32800	31350	199	9700	500	22710	50	1	39808508	12579	-79.00	21.53	12	0.14	-400.00	1468.00	41200	20231027	-23.30	18740	20230427	68.62	41200	-23.30	20231027	18740	68.62	20230427	41200	-23.30	20231027	18740	68.62	20230427	1.79	N	048410	500	199 억		2923241	N	N	65	N	00	N
122	20231109	160449	57	100.00	KSQ150		화학	N	N	N	N		N	32450	0	3	0.00	15166164850	465843	78.49	32750	33150	31700	42150	22750	32450	32558.25	7.43	0	-27087	34550	33500	32900	31850	31250	33200	31550	199	9700	500	22710	50	1	39808508	12918	-81.12	22.10	12	1.17	-400.00	1468.00	41200	20231027	-21.24	18740	20230427	73.16	41200	-21.24	20231027	18740	73.16	20230427	41200	-21.24	20231027	18740	73.16	20230427	1.77	N	048410	500	199 억		2957771	N	N	65	N	00	N
123	20231109	150450	57	100.00	KSQ150		화학	N	N	N	N		N	32650	200	2	0.62	13678266250	420125	70.79	32750	33150	31700	42150	22750	32450	32557.76	7.43	0	-20890	34550	33500	32900	31850	31250	33200	31550	199	9700	500	22710	50	1	39808508	12997	-81.62	22.24	12	1.06	-400.00	1468.00	41200	20231027	-20.75	18740	20230427	74.23	41200	-20.75	20231027	18740	74.23	20230427	41200	-20.75	20231027	18740	74.23	20230427	1.77	N	048410	500	199 억		2957771	N	N	3707	N	00	N
124	20231109	140449	57	100.00	KSQ150		화학	N	N	N	N		N	32600	150	2	0.46	12323087100	378488	63.77	32750	33150	31700	42150	22750	32450	32558.89	7.43	0	-13373	34550	33500	32900	31850	31250	33200	31550	199	9700	500	22710	50	1	39808508	12978	-81.50	22.21	12	0.95	-400.00	1468.00	41200	20231027	-20.87	18740	20230427	73.96	41200	-20.87	20231027	18740	73.96	20230427	41200	-20.87	20231027	18740	73.96	20230427	1.77	N	048410	500	199 억		2957771	N	N	3707	N	00	N
125	20231109	130450	57	100.00	KSQ150		화학	N	N	N	N		N	32500	50	2	0.15	9668741400	297414	50.11	32750	33000	31700	42150	22750	32450	32509.48	7.43	0	-8195	34550	33500	32900	31850	31250	33200	31550	199	9700	500	22710	50	1	39808508	12938	-81.25	22.14	12	0.75	-400.00	1468.00	41200	20231027	-21.12	18740	20230427	73.43	41200	-21.12	20231027	18740	73.43	20230427	41200	-21.12	20231027	18740	73.43	20230427	1.77	N	048410	500	199 억		2957771	N	N	3707	N	00	N
126	20231109	120452	57	100.00	KSQ150		화학	N	N	N	N		N	32700	250	2	0.77	8471744050	260637	43.92	32750	33000	31700	42150	22750	32450	32504.12	7.43	0	-2243	34550	33500	32900	31850	31250	33200	31550	199	9700	500	22710	50	1	39808508	13017	-81.75	22.28	12	0.65	-400.00	1468.00	41200	20231027	-20.63	18740	20230427	74.49	41200	-20.63	20231027	18740	74.49	20230427	41200	-20.63	20231027	18740	74.49	20230427	1.77	N	048410	500	199 억		2957771	N	N	3707	N	00	N
127	20231109	110451	57	100.00	KSQ150		화학	N	N	N	N		N	32550	100	2	0.31	6682038850	206037	34.72	32750	32900	31700	42150	22750	32450	32431.20	7.43	0	-9006	34550	33500	32900	31850	31250	33200	31550	199	9700	500	22710	50	1	39808508	12958	-81.38	22.17	12	0.52	-400.00	1468.00	41200	20231027	-21.00	18740	20230427	73.69	41200	-21.00	20231027	18740	73.69	20230427	41200	-21.00	20231027	18740	73.69	20230427	1.77	N	048410	500	199 억		2957771	N	N	3707	N	00	N
128	20231109	100448	57	100.00	KSQ150		화학	N	N	N	N		N	32250	-200	5	-0.62	4707974200	145422	24.50	32750	32800	31700	42150	22750	32450	32374.26	7.43	0	-6582	34550	33500	32900	31850	31250	33200	31550	199	9700	500	22710	50	1	39808508	12838	-80.62	21.97	12	0.37	-400.00	1468.00	41200	20231027	-21.72	18740	20230427	72.09	41200	-21.72	20231027	18740	72.09	20230427	41200	-21.72	20231027	18740	72.09	20230427	1.77	N	048410	500	199 억		2957771	N	N	3707	N	00	N
129	20231109	090448	57	100.00	KSQ150		화학	N	N	N	N		N	32450	0	3	0.00	759377400	23322	3.93	32750	32800	32250	42150	22750	32450	32563.38	7.43	0	-5126	34550	33500	32900	31850	31250	33200	31550	199	9700	500	22710	50	1	39808508	12918	-81.12	22.10	12	0.06	-400.00	1468.00	41200	20231027	-21.24	18740	20230427	73.16	41200	-21.24	20231027	18740	73.16	20230427	41200	-21.24	20231027	18740	73.16	20230427	1.77	N	048410	500	199 억		2957771	N	N	3707	N	00	N
130	20231108	160445	57	100.00	KSQ150		화학	N	N	N	N		N	32450	-1050	5	-3.13	19255028100	583404	58.19	33450	33950	32300	43550	23450	33500	33005.92	7.44	0	-103	36833	35166	34083	32416	31333	34625	31875	199	10050	500	23450	50	1	39808508	12918	-81.12	22.10	12	1.47	-400.00	1468.00	41200	20231027	-21.24	18740	20230427	73.16	41200	-21.24	20231027	18740	73.16	20230427	41200	-21.24	20231027	18740	73.16	20230427	1.76	N	048410	500	199 억		2963618	N	N	3707	N	00	N
131	20231108	150448	57	100.00	KSQ150		화학	N	N	N	N		N	32500	-1000	5	-2.99	17134255750	518067	51.68	33450	33950	32400	43550	23450	33500	33073.11	7.44	0	-9270	36833	35166	34083	32416	31333	34625	31875	199	10050	500	23450	50	1	39808508	12938	-81.25	22.14	12	1.30	-400.00	1468.00	41200	20231027	-21.12	18740	20230427	73.43	41200	-21.12	20231027	18740	73.43	20230427	41200	-21.12	20231027	18740	73.43	20230427	1.76	N	048410	500	199 억		2963618	N	N	17943	N	00	N
132	20231108	140446	57	100.00	KSQ150		화학	N	N	N	N		N	32800	-700	5	-2.09	13595109650	409391	40.84	33450	33950	32700	43550	23450	33500	33207.85	7.44	0	-1192	36833	35166	34083	32416	31333	34625	31875	199	10050	500	23450	50	1	39808508	13057	-82.00	22.34	12	1.03	-400.00	1468.00	41200	20231027	-20.39	18740	20230427	75.03	41200	-20.39	20231027	18740	75.03	20230427	41200	-20.39	20231027	18740	75.03	20230427	1.76	N	048410	500	199 억		2963618	N	N	17943	N	00	N
133	20231108	130448	57	100.00	KSQ150		화학	N	N	N	N		N	33150	-350	5	-1.04	11818675250	355541	35.46	33450	33950	32700	43550	23450	33500	33241.10	7.44	0	8181	36833	35166	34083	32416	31333	34625	31875	199	10050	500	23450	50	1	39808508	13197	-82.88	22.58	12	0.89	-400.00	1468.00	41200	20231027	-19.54	18740	20230427	76.89	41200	-19.54	20231027	18740	76.89	20230427	41200	-19.54	20231027	18740	76.89	20230427	1.76	N	048410	500	199 억		2963618	N	N	17943	N	00	N
134	20231108	120449	57	100.00	KSQ150		화학	N	N	N	N		N	33400	-100	5	-0.30	11055371050	332530	33.17	33450	33950	32700	43550	23450	33500	33245.93	7.44	0	10343	36833	35166	34083	32416	31333	34625	31875	199	10050	500	23450	50	1	39808508	13296	-83.50	22.75	12	0.84	-400.00	1468.00	41200	20231027	-18.93	18740	20230427	78.23	41200	-18.93	20231027	18740	78.23	20230427	41200	-18.93	20231027	18740	78.23	20230427	1.76	N	048410	500	199 억		2963618	N	N	17943	N	00	N
135	20231108	110445	57	100.00	KSQ150		화학	N	N	N	N		N	33500	0	3	0.00	10095753000	303865	30.31	33450	33950	32700	43550	23450	33500	33224.11	7.44	0	22254	36833	35166	34083	32416	31333	34625	31875	199	10050	500	23450	50	1	39808508	13336	-83.75	22.82	12	0.76	-400.00	1468.00	41200	20231027	-18.69	18740	20230427	78.76	41200	-18.69	20231027	18740	78.76	20230427	41200	-18.69	20231027	18740	78.76	20230427	1.76	N	048410	500	199 억		2963618	N	N	17943	N	00	N
136	20231108	100447	57	100.00	KSQ150		화학	N	N	N	N		N	32950	-550	5	-1.64	7159079850	215879	21.53	33450	33950	32700	43550	23450	33500	33161.85	7.44	0	6359	36833	35166	34083	32416	31333	34625	31875	199	10050	500	23450	50	1	39808508	13117	-82.38	22.45	12	0.54	-400.00	1468.00	41200	20231027	-20.02	18740	20230427	75.83	41200	-20.02	20231027	18740	75.83	20230427	41200	-20.02	20231027	18740	75.83	20230427	1.76	N	048410	500	199 억		2963618	N	N	17943	N	00	N
137	20231108	090445	57	100.00	KSQ150		화학	N	N	N	N		N	32900	-600	5	-1.79	1503934050	45244	4.51	33450	33950	32850	43550	23450	33500	33238.23	7.44	0	-6653	36833	35166	34083	32416	31333	34625	31875	199	10050	500	23450	50	1	39808508	13097	-82.25	22.41	12	0.11	-400.00	1468.00	41200	20231027	-20.15	18740	20230427	75.56	41200	-20.15	20231027	18740	75.56	20230427	41200	-20.15	20231027	18740	75.56	20230427	1.76	N	048410	500	199 억		2963618	N	N	17943	N	00	N
138	20231107	160447	57	100.00	KSQ150		화학	N	N	N	N		N	33500	-1700	5	-4.83	34021278800	987427	34.63	35450	35750	33000	45750	24650	35200	34455.04	7.86	0	-39914	40566	37882	34816	32132	29066	39225	33475	199	10550	500	24640	50	1	39808508	13336	-83.75	22.82	12	2.48	-400.00	1468.00	41200	20231027	-18.69	18740	20230427	78.76	41200	-18.69	20231027	18740	78.76	20230427	41200	-18.69	20231027	18740	78.76	20230427	1.61	N	048410	500	199 억		3127292	N	N	17943	N	00	N
139	20231107	150447	57	100.00	KSQ150		화학	N	N	N	N		N	33650	-1550	5	-4.40	32068532700	929567	32.60	35450	35750	33000	45750	24650	35200	34498.34	7.86	0	-46893	40566	37882	34816	32132	29066	39225	33475	199	10550	500	24640	50	1	39808508	13396	-84.12	22.92	12	2.34	-400.00	1468.00	41200	20231027	-18.33	18740	20230427	79.56	41200	-18.33	20231027	18740	79.56	20230427	41200	-18.33	20231027	18740	79.56	20230427	1.61	N	048410	500	199 억		3127292	N	N	43144	N	00	N
140	20231107	140449	57	100.00	KSQ150		화학	N	N	N	N		N	33700	-1500	5	-4.26	28681589350	828704	29.06	35450	35750	33000	45750	24650	35200	34610.16	7.86	0	-29810	40566	37882	34816	32132	29066	39225	33475	199	10550	500	24640	50	1	39808508	13415	-84.25	22.96	12	2.08	-400.00	1468.00	41200	20231027	-18.20	18740	20230427	79.83	41200	-18.20	20231027	18740	79.83	20230427	41200	-18.20	20231027	18740	79.83	20230427	1.61	N	048410	500	199 억		3127292	N	N	43144	N	00	N
141	20231107	130448	57	100.00	KSQ150		화학	N	N	N	N		N	33300	-1900	5	-5.40	26465142900	762723	26.75	35450	35750	33000	45750	24650	35200	34698.22	7.86	0	-26913	40566	37882	34816	32132	29066	39225	33475	199	10550	500	24640	50	1	39808508	13256	-83.25	22.68	12	1.92	-400.00	1468.00	41200	20231027	-19.17	18740	20230427	77.69	41200	-19.17	20231027	18740	77.69	20230427	41200	-19.17	20231027	18740	77.69	20230427	1.61	N	048410	500	199 억		3127292	N	N	43144	N	00	N
142	20231107	120445	57	100.00	KSQ150		화학	N	N	N	N		N	34150	-1050	5	-2.98	20761815300	592713	20.78	35450	35750	34050	45750	24650	35200	35028.44	7.86	0	-7369	40566	37882	34816	32132	29066	39225	33475	199	10550	500	24640	50	1	39808508	13595	-85.38	23.26	12	1.49	-400.00	1468.00	41200	20231027	-17.11	18740	20230427	82.23	41200	-17.11	20231027	18740	82.23	20230427	41200	-17.11	20231027	18740	82.23	20230427	1.61	N	048410	500	199 억		3127292	N	N	43144	N	00	N
143	20231107	110446	57	100.00	KSQ150		화학	N	N	N	N		N	34400	-800	5	-2.27	18487780850	526805	18.47	35450	35750	34050	45750	24650	35200	35094.16	7.86	0	-5470	40566	37882	34816	32132	29066	39225	33475	199	10550	500	24640	50	1	39808508	13694	-86.00	23.43	12	1.32	-400.00	1468.00	41200	20231027	-16.50	18740	20230427	83.56	41200	-16.50	20231027	18740	83.56	20230427	41200	-16.50	20231027	18740	83.56	20230427	1.61	N	048410	500	199 억		3127292	N	N	43144	N	00	N
144	20231107	100451	57	100.00	KSQ150		화학	N	N	N	N		N	35450	250	2	0.71	14459928300	410967	14.41	35450	35750	34050	45750	24650	35200	35185.13	7.86	0	-9087	40566	37882	34816	32132	29066	39225	33475	199	10550	500	24640	50	1	39808508	14112	-88.62	24.15	12	1.03	-400.00	1468.00	41200	20231027	-13.96	18740	20230427	89.17	41200	-13.96	20231027	18740	89.17	20230427	41200	-13.96	20231027	18740	89.17	20230427	1.61	N	048410	500	199 억		3127292	N	N	43144	N	00	N
145	20231107	090439	57	100.00	KSQ150		화학	N	N	N	N		N	34800	-400	5	-1.14	3644243650	104406	3.66	35450	35750	34050	45750	24650	35200	34904.48	7.86	0	-24461	40566	37882	34816	32132	29066	39225	33475	199	10550	500	24640	50	1	39808508	13853	-87.00	23.71	12	0.26	-400.00	1468.00	41200	20231027	-15.53	18740	20230427	85.70	41200	-15.53	20231027	18740	85.70	20230427	41200	-15.53	20231027	18740	85.70	20230427	1.61	N	048410	500	199 억		3127292	N	N	43144	N	00	N
146	20231106	160435	57	100.00	KSQ150		화학	N	N	N	N		N	35200	4000	2	12.82	98488374000	2834597	78.19	32100	37500	31750	40550	21850	31200	34745.01	7.50	0	126612	39366	35282	32666	28582	25966	33975	27275	199	9350	500	21840	50	1	39808508	14013	-88.00	23.98	12	7.12	-400.00	1468.00	41200	20231027	-14.56	18740	20230427	87.83	41200	-14.56	20231027	18740	87.83	20230427	41200	-14.56	20231027	18740	87.83	20230427	1.63	Y	048410	500	199 억		2985489	N	N	43144	N	00	N
147	20231106	150439	57	100.00	KSQ150		화학	N	N	N	N		N	34400	3200	2	10.26	94627262550	2723982	75.14	32100	37500	31750	40550	21850	31200	34739.61	7.50	0	95654	39366	35282	32666	28582	25966	33975	27275	199	9350	500	21840	50	1	39808508	13694	-86.00	23.43	12	6.84	-400.00	1468.00	41200	20231027	-16.50	18740	20230427	83.56	41200	-16.50	20231027	18740	83.56	20230427	41200	-16.50	20231027	18740	83.56	20230427	1.63	Y	048410	500	199 억		2985489	N	N	87610	N	00	N
148	20231106	140435	57	100.00	KSQ150		화학	N	N	N	N		N	34250	3050	2	9.78	90010875900	2589516	71.43	32100	37500	31750	40550	21850	31200	34760.82	7.50	0	90803	39366	35282	32666	28582	25966	33975	27275	199	9350	500	21840	50	1	39808508	13634	-85.62	23.33	12	6.50	-400.00	1468.00	41200	20231027	-16.87	18740	20230427	82.76	41200	-16.87	20231027	18740	82.76	20230427	41200	-16.87	20231027	18740	82.76	20230427	1.63	Y	048410	500	199 억		2985489	N	N	87610	N	00	N
149	20231106	130442	57	100.00	KSQ150		화학	N	N	N	N		N	33500	2300	2	7.37	86256714650	2478451	68.37	32100	37500	31750	40550	21850	31200	34803.82	7.50	0	90860	39366	35282	32666	28582	25966	33975	27275	199	9350	500	21840	50	1	39808508	13336	-83.75	22.82	12	6.23	-400.00	1468.00	41200	20231027	-18.69	18740	20230427	78.76	41200	-18.69	20231027	18740	78.76	20230427	41200	-18.69	20231027	18740	78.76	20230427	1.63	Y	048410	500	199 억		2985489	N	N	87610	N	00	N
150	20231106	120439	57	100.00	KSQ150		화학	N	N	N	N		N	34350	3150	2	10.10	82020069500	2353014	64.91	32100	37500	31750	40550	21850	31200	34858.68	7.50	0	122854	39366	35282	32666	28582	25966	33975	27275	199	9350	500	21840	50	1	39808508	13674	-85.88	23.40	12	5.91	-400.00	1468.00	41200	20231027	-16.63	18740	20230427	83.30	41200	-16.63	20231027	18740	83.30	20230427	41200	-16.63	20231027	18740	83.30	20230427	1.63	Y	048410	500	199 억		2985489	N	N	87610	N	00	N
151	20231106	110439	57	100.00	KSQ150		화학	N	N	N	N		N	34700	3500	2	11.22	71046739200	2032209	56.06	32100	37500	31750	40550	21850	31200	34961.81	7.50	0	87244	39366	35282	32666	28582	25966	33975	27275	199	9350	500	21840	50	1	39808508	13814	-86.75	23.64	12	5.10	-400.00	1468.00	41200	20231027	-15.78	18740	20230427	85.17	41200	-15.78	20231027	18740	85.17	20230427	41200	-15.78	20231027	18740	85.17	20230427	1.63	Y	048410	500	199 억		2985489	N	N	87610	N	00	N
152	20231106	100418	57	100.00	KSQ150		화학	N	N	N	N		N	35450	4250	2	13.62	59845991650	1716613	47.35	32100	37500	31750	40550	21850	31200	34864.52	7.50	0	60228	39366	35282	32666	28582	25966	33975	27275	199	9350	500	21840	50	1	39808508	14112	-88.62	24.15	12	4.31	-400.00	1468.00	41200	20231027	-13.96	18740	20230427	89.17	41200	-13.96	20231027	18740	89.17	20230427	41200	-13.96	20231027	18740	89.17	20230427	1.63	Y	048410	500	199 억		2985489	N	N	87610	N	00	N
153	20231106	090439	57	100.00	KSQ150		화학	N	N	N	N		N	32150	950	2	3.04	6143271700	189850	5.24	32100	32650	32050	40550	21850	31200	32363.40	7.50	0	-38826	39366	35282	32666	28582	25966	33975	27275	199	9350	500	21840	50	1	39808508	12798	-80.38	21.90	12	0.48	-400.00	1468.00	41200	20231027	-21.97	18740	20230427	71.56	41200	-21.97	20231027	18740	71.56	20230427	41200	-21.97	20231027	18740	71.56	20230427	1.63	Y	048410	500	199 억		2985489	N	N	87610	N	00	N
154	20231103	160433	57	100.00	KSQ150		화학	N	N	N	N		N	31200	-6000	5	-16.13	117276679600	3592607	419.19	36750	36750	30050	48350	26050	37200	32644.42	8.04	0	-165301	40800	39000	37450	35650	34100	38225	34875	199	11150	500	26040	50	1	39808508	12420	-78.00	21.25	12	9.02	-400.00	1468.00	41200	20231027	-24.27	18740	20230427	66.49	41200	-24.27	20231027	18740	66.49	20230427	41200	-24.27	20231027	18740	66.49	20230427	1.65	Y	048410	500	199 억		3198921	N	N	87610	N	00	N
155	20231103	150433	57	100.00	KSQ150		화학	N	N	N	N		N	30700	-6500	5	-17.47	111192120850	3397323	396.40	36750	36750	30050	48350	26050	37200	32727.53	8.04	0	-189965	40800	39000	37450	35650	34100	38225	34875	199	11150	500	26040	50	1	39808508	12221	-76.75	20.91	12	8.53	-400.00	1468.00	41200	20231027	-25.49	18740	20230427	63.82	41200	-25.49	20231027	18740	63.82	20230427	41200	-25.49	20231027	18740	63.82	20230427	1.65	Y	048410	500	199 억		3198921	N	N	96703	N	00	N
156	20231103	140433	57	100.00	KSQ150		화학	N	N	N	N		N	31650	-5550	5	-14.92	100432372650	3052356	356.15	36750	36750	30050	48350	26050	37200	32901.30	8.04	0	-150111	40800	39000	37450	35650	34100	38225	34875	199	11150	500	26040	50	1	39808508	12599	-79.12	21.56	12	7.67	-400.00	1468.00	41200	20231027	-23.18	18740	20230427	68.89	41200	-23.18	20231027	18740	68.89	20230427	41200	-23.18	20231027	18740	68.89	20230427	1.65	Y	048410	500	199 억		3198921	N	N	96703	N	00	N
157	20231103	130433	57	100.00	KSQ150		화학	N	N	N	N		N	32650	-4550	5	-12.23	70383983250	2087514	243.57	36750	36750	32000	48350	26050	37200	33714.37	8.04	0	-114984	40800	39000	37450	35650	34100	38225	34875	199	11150	500	26040	50	1	39808508	12997	-81.62	22.24	12	5.24	-400.00	1468.00	41200	20231027	-20.75	18740	20230427	74.23	41200	-20.75	20231027	18740	74.23	20230427	41200	-20.75	20231027	18740	74.23	20230427	1.65	Y	048410	500	199 억		3198921	N	N	96703	N	00	N
158	20231103	120431	57	100.00	KSQ150		화학	N	N	N	N		N	33350	-3850	5	-10.35	65264179500	1931866	225.41	36750	36750	32000	48350	26050	37200	33780.55	8.04	0	-92249	40800	39000	37450	35650	34100	38225	34875	199	11150	500	26040	50	1	39808508	13276	-83.38	22.72	12	4.85	-400.00	1468.00	41200	20231027	-19.05	18740	20230427	77.96	41200	-19.05	20231027	18740	77.96	20230427	41200	-19.05	20231027	18740	77.96	20230427	1.65	Y	048410	500	199 억		3198921	N	N	96703	N	00	N
159	20231103	110435	57	100.00	KSQ150		화학	N	N	N	N		N	32900	-4300	5	-11.56	58771433400	1735001	202.44	36750	36750	32000	48350	26050	37200	33871.38	8.04	0	-77441	40800	39000	37450	35650	34100	38225	34875	199	11150	500	26040	50	1	39808508	13097	-82.25	22.41	12	4.36	-400.00	1468.00	41200	20231027	-20.15	18740	20230427	75.56	41200	-20.15	20231027	18740	75.56	20230427	41200	-20.15	20231027	18740	75.56	20230427	1.65	Y	048410	500	199 억		3198921	N	N	96703	N	00	N
160	20231103	100429	57	100.00	KSQ150		화학	N	N	N	N		N	33950	-3250	5	-8.74	46231825600	1357385	158.38	36750	36750	32000	48350	26050	37200	34056.31	8.04	0	-19015	40800	39000	37450	35650	34100	38225	34875	199	11150	500	26040	50	1	39808508	13515	-84.88	23.13	12	3.41	-400.00	1468.00	41200	20231027	-17.60	18740	20230427	81.16	41200	-17.60	20231027	18740	81.16	20230427	41200	-17.60	20231027	18740	81.16	20230427	1.65	Y	048410	500	199 억		3198921	N	N	96703	N	00	N
161	20231103	090428	57	100.00	KSQ150		화학	N	N	N	N		N	35800	-1400	5	-3.76	4527554800	125256	14.61	36750	36750	35600	48350	26050	37200	36134.78	8.04	0	-20641	40800	39000	37450	35650	34100	38225	34875	199	11150	500	26040	50	1	39808508	14251	-89.50	24.39	12	0.31	-400.00	1468.00	41200	20231027	-13.11	18740	20230427	91.04	41200	-13.11	20231027	18740	91.04	20230427	41200	-13.11	20231027	18740	91.04	20230427	1.65	Y	048410	500	199 억		3198921	N	N	96703	N	00	N
162	20231102	160429	57	100.00	KSQ150		화학	N	N	N	N		N	37200	-1150	5	-3.00	31719539500	847074	118.40	39200	39250	35900	49850	26850	38350	37446.39	8.13	0	-31159	40716	39532	38366	37182	36016	40125	37775	199	11500	500	26840	50	1	39808508	14809	-93.00	25.34	12	2.13	-400.00	1468.00	41200	20231027	-9.71	18740	20230427	98.51	41200	-9.71	20231027	18740	98.51	20230427	41200	-9.71	20231027	18740	98.51	20230427	1.67	Y	048410	500	199 억		3237491	N	N	96703	N	00	N
163	20231102	150434	57	100.00	KSQ150		화학	N	N	N	N		N	37400	-950	5	-2.48	29665080500	792035	110.71	39200	39250	35900	49850	26850	38350	37454.23	8.13	0	-40939	40716	39532	38366	37182	36016	40125	37775	199	11500	500	26840	50	1	39808508	14888	-93.50	25.48	12	1.99	-400.00	1468.00	41200	20231027	-9.22	18740	20230427	99.57	41200	-9.22	20231027	18740	99.57	20230427	41200	-9.22	20231027	18740	99.57	20230427	1.67	Y	048410	500	199 억		3237491	N	N	32253	N	00	N
164	20231102	140426	57	100.00	KSQ150		화학	N	N	N	N		N	37900	-450	5	-1.17	27085511600	723295	101.10	39200	39250	35900	49850	26850	38350	37447.36	8.13	0	-51352	40716	39532	38366	37182	36016	40125	37775	199	11500	500	26840	50	1	39808508	15087	-94.75	25.82	12	1.82	-400.00	1468.00	41200	20231027	-8.01	18740	20230427	102.24	41200	-8.01	20231027	18740	102.24	20230427	41200	-8.01	20231027	18740	102.24	20230427	1.67	Y	048410	500	199 억		3237491	N	N	32253	N	00	N
165	20231102	130430	57	100.00	KSQ150		화학	N	N	N	N		N	37450	-900	5	-2.35	24541491150	655737	91.65	39200	39250	35900	49850	26850	38350	37425.78	8.13	0	-60971	40716	39532	38366	37182	36016	40125	37775	199	11500	500	26840	50	1	39808508	14908	-93.62	25.51	12	1.65	-400.00	1468.00	41200	20231027	-9.10	18740	20230427	99.84	41200	-9.10	20231027	18740	99.84	20230427	41200	-9.10	20231027	18740	99.84	20230427	1.67	Y	048410	500	199 억		3237491	N	N	32253	N	00	N
166	20231102	120427	57	100.00	KSQ150		화학	N	N	N	N		N	37250	-1100	5	-2.87	23101638800	617126	86.26	39200	39250	35900	49850	26850	38350	37434.19	8.13	0	-69682	40716	39532	38366	37182	36016	40125	37775	199	11500	500	26840	50	1	39808508	14829	-93.12	25.37	12	1.55	-400.00	1468.00	41200	20231027	-9.59	18740	20230427	98.77	41200	-9.59	20231027	18740	98.77	20230427	41200	-9.59	20231027	18740	98.77	20230427	1.67	Y	048410	500	199 억		3237491	N	N	32253	N	00	N
167	20231102	110428	57	100.00	KSQ150		화학	N	N	N	N		N	37100	-1250	5	-3.26	21144023500	564688	78.93	39200	39250	35900	49850	26850	38350	37443.69	8.13	0	-78081	40716	39532	38366	37182	36016	40125	37775	199	11500	500	26840	50	1	39808508	14769	-92.75	25.27	12	1.42	-400.00	1468.00	41200	20231027	-9.95	18740	20230427	97.97	41200	-9.95	20231027	18740	97.97	20230427	41200	-9.95	20231027	18740	97.97	20230427	1.67	Y	048410	500	199 억		3237491	N	N	32253	N	00	N
168	20231102	100428	57	100.00	KSQ150		화학	N	N	N	N		N	36150	-2200	5	-5.74	13430407000	355595	49.70	39200	39250	36000	49850	26850	38350	37768.79	8.13	0	-91973	40716	39532	38366	37182	36016	40125	37775	199	11500	500	26840	50	1	39808508	14391	-90.38	24.63	12	0.89	-400.00	1468.00	41200	20231027	-12.26	18740	20230427	92.90	41200	-12.26	20231027	18740	92.90	20230427	41200	-12.26	20231027	18740	92.90	20230427	1.67	Y	048410	500	199 억		3237491	N	N	32253	N	00	N
169	20231102	090432	57	100.00	KSQ150		화학	N	N	N	N		N	38000	-350	5	-0.91	2218887300	57385	8.02	39200	39250	37950	49850	26850	38350	38666.82	8.13	0	-27753	40716	39532	38366	37182	36016	40125	37775	199	11500	500	26840	50	1	39808508	15127	-95.00	25.89	12	0.14	-400.00	1468.00	41200	20231027	-7.77	18740	20230427	102.77	41200	-7.77	20231027	18740	102.77	20230427	41200	-7.77	20231027	18740	102.77	20230427	1.67	Y	048410	500	199 억		3237491	N	N	32253	N	00	N
170	20231101	160427	57	100.00	KSQ150		화학	N	N	N	N		N	38350	950	2	2.54	27225546800	706871	48.95	37250	39550	37200	48600	26200	37400	38516.67	8.17	0	100025	42866	40132	37816	35082	32766	38975	33925	199	11200	500	26180	50	1	39808508	15267	-95.88	26.12	12	1.78	-400.00	1468.00	41200	20231027	-6.92	18740	20230427	104.64	41200	-6.92	20231027	18740	104.64	20230427	41200	-6.92	20231027	18740	104.64	20230427	1.68	Y	048410	500	199 억		3253139	N	N	32253	N	00	N
171	20231101	150425	57	100.00	KSQ150		화학	N	N	N	N		N	38300	900	2	2.41	25715775650	667451	46.22	37250	39550	37200	48600	26200	37400	38529.01	8.17	0	102707	42866	40132	37816	35082	32766	38975	33925	199	11200	500	26180	50	1	39808508	15247	-95.75	26.09	12	1.68	-400.00	1468.00	41200	20231027	-7.04	18740	20230427	104.38	41200	-7.04	20231027	18740	104.38	20230427	41200	-7.04	20231027	18740	104.38	20230427	1.68	Y	048410	500	199 억		3253139	N	N	46135	N	00	N
172	20231101	140422	57	100.00	KSQ150		화학	N	N	N	N		N	38500	1100	2	2.94	23433112450	607855	42.09	37250	39550	37200	48600	26200	37400	38551.25	8.17	0	110079	42866	40132	37816	35082	32766	38975	33925	199	11200	500	26180	50	1	39808508	15326	-96.25	26.23	12	1.53	-400.00	1468.00	41200	20231027	-6.55	18740	20230427	105.44	41200	-6.55	20231027	18740	105.44	20230427	41200	-6.55	20231027	18740	105.44	20230427	1.68	Y	048410	500	199 억		3253139	N	N	46135	N	00	N
173	20231101	130426	57	100.00	KSQ150		화학	N	N	N	N		N	38500	1100	2	2.94	22004327000	570750	39.52	37250	39550	37200	48600	26200	37400	38554.16	8.17	0	107719	42866	40132	37816	35082	32766	38975	33925	199	11200	500	26180	50	1	39808508	15326	-96.25	26.23	12	1.43	-400.00	1468.00	41200	20231027	-6.55	18740	20230427	105.44	41200	-6.55	20231027	18740	105.44	20230427	41200	-6.55	20231027	18740	105.44	20230427	1.68	Y	048410	500	199 억		3253139	N	N	46135	N	00	N
174	20231101	120434	57	100.00	KSQ150		화학	N	N	N	N		N	38450	1050	2	2.81	20693199000	536559	37.16	37250	39550	37200	48600	26200	37400	38567.36	8.17	0	108815	42866	40132	37816	35082	32766	38975	33925	199	11200	500	26180	50	1	39808508	15306	-96.12	26.19	12	1.35	-400.00	1468.00	41200	20231027	-6.67	18740	20230427	105.18	41200	-6.67	20231027	18740	105.18	20230427	41200	-6.67	20231027	18740	105.18	20230427	1.68	Y	048410	500	199 억		3253139	N	N	46135	N	00	N
175	20231101	110438	57	100.00	KSQ150		화학	N	N	N	N		N	38500	1100	2	2.94	19192311300	497583	34.46	37250	39550	37200	48600	26200	37400	38572.01	8.17	0	111683	42866	40132	37816	35082	32766	38975	33925	199	11200	500	26180	50	1	39808508	15326	-96.25	26.23	12	1.25	-400.00	1468.00	41200	20231027	-6.55	18740	20230427	105.44	41200	-6.55	20231027	18740	105.44	20230427	41200	-6.55	20231027	18740	105.44	20230427	1.68	Y	048410	500	199 억		3253139	N	N	46135	N	00	N
176	20231101	100432	57	100.00	KSQ150		화학	N	N	N	N		N	38900	1500	2	4.01	15078012950	391478	27.11	37250	39550	37200	48600	26200	37400	38516.74	8.17	0	110868	42866	40132	37816	35082	32766	38975	33925	199	11200	500	26180	50	1	39808508	15486	-97.25	26.50	12	0.98	-400.00	1468.00	41200	20231027	-5.58	18740	20230427	107.58	41200	-5.58	20231027	18740	107.58	20230427	41200	-5.58	20231027	18740	107.58	20230427	1.68	Y	048410	500	199 억		3253139	N	N	46135	N	00	N
177	20231101	090434	57	100.00	KSQ150		화학	N	N	N	N		N	37900	500	2	1.34	1746113100	46508	3.22	37250	37950	37200	48600	26200	37400	37545.60	8.17	0	19531	42866	40132	37816	35082	32766	38975	33925	199	11200	500	26180	50	1	39808508	15087	-94.75	25.82	12	0.12	-400.00	1468.00	41200	20231027	-8.01	18740	20230427	102.24	41200	-8.01	20231027	18740	102.24	20230427	41200	-8.01	20231027	18740	102.24	20230427	1.68	Y	048410	500	199 억		3253139	N	N	46135	N	00	N