KissMeData/281740/price/prices-20230601.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	20230630	161001	57	100.00	KSQ150		화학	N	N	N	N		N	19350	-1750	5	-8.29	90357489750	4589217	160.58	21000	21050	19130	27400	14800	21100	19689.84	5.31	-1151	-629529	22433	21766	20983	20316	19533	22100	20650	66	6300	100	15610	10	1	65730548	12719	47.08	14.77	12	6.98	411.00	1310.00	26050	20230619	-25.72	3995	20220704	384.36	26050	-25.72	20230619	4180	362.92	20230103	26050	-25.72	20230619	3995	384.36	20220704	3.19	Y	281740	100	65 억		3487984	N	N	245135	N	00	N
3	20230630	151002	57	100.00	KSQ150		화학	N	N	N	N		N	19440	-1660	5	-7.87	87257007680	4429278	154.98	21000	21050	19130	27400	14800	21100	19700.02	5.31	-1151	-638295	22433	21766	20983	20316	19533	22100	20650	66	6300	100	15610	10	1	65730548	12778	47.30	14.84	12	6.74	411.00	1310.00	26050	20230619	-25.37	3995	20220704	386.61	26050	-25.37	20230619	4180	365.07	20230103	26050	-25.37	20230619	3995	386.61	20220704	3.19	Y	281740	100	65 억		3487984	N	N	87521	N	00	N
4	20230630	141001	57	100.00	KSQ150		화학	N	N	N	N		N	19450	-1650	5	-7.82	76767987810	3892793	136.21	21000	21050	19130	27400	14800	21100	19720.51	5.31	-1151	-608371	22433	21766	20983	20316	19533	22100	20650	66	6300	100	15610	10	1	65730548	12785	47.32	14.85	12	5.92	411.00	1310.00	26050	20230619	-25.34	3995	20220704	386.86	26050	-25.34	20230619	4180	365.31	20230103	26050	-25.34	20230619	3995	386.86	20220704	3.19	Y	281740	100	65 억		3487984	N	N	87521	N	00	N
5	20230630	131001	57	100.00	KSQ150		화학	N	N	N	N		N	19310	-1790	5	-8.48	67458721280	3409886	119.31	21000	21050	19160	27400	14800	21100	19783.24	5.31	-1151	-503906	22433	21766	20983	20316	19533	22100	20650	66	6300	100	15610	10	1	65730548	12693	46.98	14.74	12	5.19	411.00	1310.00	26050	20230619	-25.87	3995	20220704	383.35	26050	-25.87	20230619	4180	361.96	20230103	26050	-25.87	20230619	3995	383.35	20220704	3.19	Y	281740	100	65 억		3487984	N	N	87521	N	00	N
6	20230630	120957	57	100.00	KSQ150		화학	N	N	N	N		N	19360	-1740	5	-8.25	62556957580	3156881	110.46	21000	21050	19160	27400	14800	21100	19816.03	5.31	-1151	-454731	22433	21766	20983	20316	19533	22100	20650	66	6300	100	15610	10	1	65730548	12725	47.10	14.78	12	4.80	411.00	1310.00	26050	20230619	-25.68	3995	20220704	384.61	26050	-25.68	20230619	4180	363.16	20230103	26050	-25.68	20230619	3995	384.61	20220704	3.19	Y	281740	100	65 억		3487984	N	N	87521	N	00	N
7	20230630	110956	57	100.00	KSQ150		화학	N	N	N	N		N	19590	-1510	5	-7.16	55519397770	2795887	97.83	21000	21050	19160	27400	14800	21100	19857.49	5.31	-1151	-375435	22433	21766	20983	20316	19533	22100	20650	66	6300	100	15610	10	1	65730548	12877	47.66	14.95	12	4.25	411.00	1310.00	26050	20230619	-24.80	3995	20220704	390.36	26050	-24.80	20230619	4180	368.66	20230103	26050	-24.80	20230619	3995	390.36	20220704	3.19	Y	281740	100	65 억		3487984	N	N	87521	N	00	N
8	20230630	101001	57	100.00	KSQ150		화학	N	N	N	N		N	19520	-1580	5	-7.49	39751490390	1987637	69.55	21000	21050	19200	27400	14800	21100	19999.32	5.31	-1151	-328559	22433	21766	20983	20316	19533	22100	20650	66	6300	100	15610	10	1	65730548	12831	47.49	14.90	12	3.02	411.00	1310.00	26050	20230619	-25.07	3995	20220704	388.61	26050	-25.07	20230619	4180	366.99	20230103	26050	-25.07	20230619	3995	388.61	20220704	3.19	Y	281740	100	65 억		3487984	N	N	87521	N	00	N
9	20230630	091001	57	100.00	KSQ150		화학	N	N	N	N		N	20550	-550	5	-2.61	5965647250	290161	10.15	21000	21050	20350	27400	14800	21100	20559.62	5.31	-1151	-78380	22433	21766	20983	20316	19533	22100	20650	66	6300	100	15610	50	1	65730548	13508	50.00	15.69	12	0.44	411.00	1310.00	26050	20230619	-21.11	3995	20220704	414.39	26050	-21.11	20230619	4180	391.63	20230103	26050	-21.11	20230619	3995	414.39	20220704	3.19	Y	281740	100	65 억		3487984	N	N	87521	N	00	N
10	20230629	160954	57	100.00	KSQ150		화학	N	N	N	N		N	21100	50	2	0.24	58896508750	2822452	104.48	20800	21650	20200	27350	14750	21050	20866.57	5.42	-1151	-66258	22283	21666	21133	20516	19983	21400	20250	66	6300	100	15570	50	1	65730548	13869	51.34	16.11	12	4.29	411.00	1310.00	26050	20230619	-19.00	3995	20220704	428.16	26050	-19.00	20230619	4180	404.78	20230103	26050	-19.00	20230619	3995	428.16	20220704	3.22	Y	281740	100	65 억		3559320	N	N	87521	N	00	N
11	20230629	150956	57	100.00	KSQ150		화학	N	N	N	N		N	21000	-50	5	-0.24	56459615500	2706761	100.19	20800	21650	20200	27350	14750	21050	20858.64	5.42	-1151	-40761	22283	21666	21133	20516	19983	21400	20250	66	6300	100	15570	50	1	65730548	13803	51.09	16.03	12	4.12	411.00	1310.00	26050	20230619	-19.39	3995	20220704	425.66	26050	-19.39	20230619	4180	402.39	20230103	26050	-19.39	20230619	3995	425.66	20220704	3.22	Y	281740	100	65 억		3559320	N	N	41974	N	00	N
12	20230629	140953	57	100.00	KSQ150		화학	N	N	N	N		N	20850	-200	5	-0.95	50663169050	2429327	89.92	20800	21650	20200	27350	14750	21050	20854.70	5.42	-1151	2842	22283	21666	21133	20516	19983	21400	20250	66	6300	100	15570	50	1	65730548	13705	50.73	15.92	12	3.70	411.00	1310.00	26050	20230619	-19.96	3995	20220704	421.90	26050	-19.96	20230619	4180	398.80	20230103	26050	-19.96	20230619	3995	421.90	20220704	3.22	Y	281740	100	65 억		3559320	N	N	41974	N	00	N
13	20230629	130951	57	100.00	KSQ150		화학	N	N	N	N		N	20950	-100	5	-0.48	46982595450	2252224	83.37	20800	21650	20200	27350	14750	21050	20860.41	5.42	-1151	19194	22283	21666	21133	20516	19983	21400	20250	66	6300	100	15570	50	1	65730548	13771	50.97	15.99	12	3.43	411.00	1310.00	26050	20230619	-19.58	3995	20220704	424.41	26050	-19.58	20230619	4180	401.20	20230103	26050	-19.58	20230619	3995	424.41	20220704	3.22	Y	281740	100	65 억		3559320	N	N	41974	N	00	N
14	20230629	120956	57	100.00	KSQ150		화학	N	N	N	N		N	21600	550	2	2.61	38245659650	1838469	68.05	20800	21650	20200	27350	14750	21050	20802.80	5.42	-1151	115633	22283	21666	21133	20516	19983	21400	20250	66	6300	100	15570	50	1	65730548	14198	52.55	16.49	12	2.80	411.00	1310.00	26050	20230619	-17.08	3995	20220704	440.68	26050	-17.08	20230619	4180	416.75	20230103	26050	-17.08	20230619	3995	440.68	20220704	3.22	Y	281740	100	65 억		3559320	N	N	41974	N	00	N
15	20230629	110958	57	100.00	KSQ150		화학	N	N	N	N		N	20700	-350	5	-1.66	24913688050	1207532	44.70	20800	21050	20200	27350	14750	21050	20631.41	5.42	-1151	117311	22283	21666	21133	20516	19983	21400	20250	66	6300	100	15570	50	1	65730548	13606	50.36	15.80	12	1.84	411.00	1310.00	26050	20230619	-20.54	3995	20220704	418.15	26050	-20.54	20230619	4180	395.22	20230103	26050	-20.54	20230619	3995	418.15	20220704	3.22	Y	281740	100	65 억		3559320	N	N	41974	N	00	N
16	20230629	100959	57	100.00	KSQ150		화학	N	N	N	N		N	20450	-600	5	-2.85	14408117800	694352	25.70	20800	21050	20400	27350	14750	21050	20749.83	5.42	-1151	21307	22283	21666	21133	20516	19983	21400	20250	66	6300	100	15570	50	1	65730548	13442	49.76	15.61	12	1.06	411.00	1310.00	26050	20230619	-21.50	3995	20220704	411.89	26050	-21.50	20230619	4180	389.23	20230103	26050	-21.50	20230619	3995	411.89	20220704	3.22	Y	281740	100	65 억		3559320	N	N	41974	N	00	N
17	20230629	090902	57	100.00	KSQ150		화학	N	N	N	N		N	20900	-150	5	-0.71	3226190900	154663	5.73	20800	21050	20750	27350	14750	21050	20857.70	5.42	-1151	5861	22283	21666	21133	20516	19983	21400	20250	66	6300	100	15570	50	1	65730548	13738	50.85	15.95	12	0.24	411.00	1310.00	26050	20230619	-19.77	3995	20220704	423.15	26050	-19.77	20230619	4180	400.00	20230103	26050	-19.77	20230619	3995	423.15	20220704	3.22	Y	281740	100	65 억		3559320	N	N	41974	N	00	N
18	20230628	160943	57	100.00	KSQ150		화학	N	N	N	N		N	21050	0	3	0.00	55051938450	2602344	81.25	21550	21750	20600	27350	14750	21050	21154.98	5.46	0	-26129	22183	21616	21283	20716	20383	21450	20550	66	6300	100	15570	50	1	65730548	13836	51.22	16.07	12	3.96	411.00	1310.00	26050	20230619	-19.19	3995	20220704	426.91	26050	-19.19	20230619	4180	403.59	20230103	26050	-19.19	20230619	3995	426.91	20220704	3.37	Y	281740	100	65 억		3591589	N	N	41974	N	00	N
19	20230628	150950	57	100.00	KSQ150		화학	N	N	N	N		N	21100	50	2	0.24	51614809550	2439050	76.15	21550	21750	20600	27350	14750	21050	21161.85	5.46	0	-52985	22183	21616	21283	20716	20383	21450	20550	66	6300	100	15570	50	1	65730548	13869	51.34	16.11	12	3.71	411.00	1310.00	26050	20230619	-19.00	3995	20220704	428.16	26050	-19.00	20230619	4180	404.78	20230103	26050	-19.00	20230619	3995	428.16	20220704	3.37	Y	281740	100	65 억		3591589	N	N	103542	N	00	N
20	20230628	140949	57	100.00	KSQ150		화학	N	N	N	N		N	21100	50	2	0.24	45955575250	2171340	67.79	21550	21750	20600	27350	14750	21050	21164.62	5.46	0	-39929	22183	21616	21283	20716	20383	21450	20550	66	6300	100	15570	50	1	65730548	13869	51.34	16.11	12	3.30	411.00	1310.00	26050	20230619	-19.00	3995	20220704	428.16	26050	-19.00	20230619	4180	404.78	20230103	26050	-19.00	20230619	3995	428.16	20220704	3.37	Y	281740	100	65 억		3591589	N	N	103542	N	00	N
21	20230628	130949	57	100.00	KSQ150		화학	N	N	N	N		N	21100	50	2	0.24	42255667400	1995617	62.31	21550	21750	20600	27350	14750	21050	21174.24	5.46	0	-37417	22183	21616	21283	20716	20383	21450	20550	66	6300	100	15570	50	1	65730548	13869	51.34	16.11	12	3.04	411.00	1310.00	26050	20230619	-19.00	3995	20220704	428.16	26050	-19.00	20230619	4180	404.78	20230103	26050	-19.00	20230619	3995	428.16	20220704	3.37	Y	281740	100	65 억		3591589	N	N	103542	N	00	N
22	20230628	121001	57	100.00	KSQ150		화학	N	N	N	N		N	21350	300	2	1.43	39146045050	1849167	57.73	21550	21750	20600	27350	14750	21050	21169.56	5.46	0	-41916	22183	21616	21283	20716	20383	21450	20550	66	6300	100	15570	50	1	65730548	14033	51.95	16.30	12	2.81	411.00	1310.00	26050	20230619	-18.04	3995	20220704	434.42	26050	-18.04	20230619	4180	410.77	20230103	26050	-18.04	20230619	3995	434.42	20220704	3.37	Y	281740	100	65 억		3591589	N	N	103542	N	00	N
23	20230628	110956	57	100.00	KSQ150		화학	N	N	N	N		N	21200	150	2	0.71	34013248150	1608339	50.22	21550	21750	20600	27350	14750	21050	21148.06	5.46	0	-43191	22183	21616	21283	20716	20383	21450	20550	66	6300	100	15570	50	1	65730548	13935	51.58	16.18	12	2.45	411.00	1310.00	26050	20230619	-18.62	3995	20220704	430.66	26050	-18.62	20230619	4180	407.18	20230103	26050	-18.62	20230619	3995	430.66	20220704	3.37	Y	281740	100	65 억		3591589	N	N	103542	N	00	N
24	20230628	100956	57	100.00	KSQ150		화학	N	N	N	N		N	20750	-300	5	-1.43	26403386950	1247879	38.96	21550	21750	20600	27350	14750	21050	21158.61	5.46	0	-73083	22183	21616	21283	20716	20383	21450	20550	66	6300	100	15570	50	1	65730548	13639	50.49	15.84	12	1.90	411.00	1310.00	26050	20230619	-20.35	3995	20220704	419.40	26050	-20.35	20230619	4180	396.41	20230103	26050	-20.35	20230619	3995	419.40	20220704	3.37	Y	281740	100	65 억		3591589	N	N	103542	N	00	N
25	20230628	090951	57	100.00	KSQ150		화학	N	N	N	N		N	21450	400	2	1.90	9760444500	453656	14.16	21550	21750	21300	27350	14750	21050	21515.08	5.46	0	-52233	22183	21616	21283	20716	20383	21450	20550	66	6300	100	15570	50	1	65730548	14099	52.19	16.37	12	0.69	411.00	1310.00	26050	20230619	-17.66	3995	20220704	436.92	26050	-17.66	20230619	4180	413.16	20230103	26050	-17.66	20230619	3995	436.92	20220704	3.37	Y	281740	100	65 억		3591589	N	N	103542	N	00	N
26	20230627	160951	57	100.00	KSQ150		화학	N	N	N	N		N	21050	-600	5	-2.77	66687154600	3117821	68.56	21450	21850	20950	28100	15200	21650	21389.33	5.22	0	139402	24083	22866	22183	20966	20283	22525	20625	66	6450	100	16020	50	1	65730548	13836	51.22	16.07	12	4.74	411.00	1310.00	26050	20230619	-19.19	3995	20220704	426.91	26050	-19.19	20230619	4180	403.59	20230103	26050	-19.19	20230619	3995	426.91	20220704	3.54	Y	281740	100	65 억		3434165	N	N	103542	N	00	N
27	20230627	150959	57	100.00	KSQ150		화학	N	N	N	N		N	21300	-350	5	-1.62	61847629650	2888592	63.52	21450	21850	20950	28100	15200	21650	21410.86	5.22	0	73374	24083	22866	22183	20966	20283	22525	20625	66	6450	100	16020	50	1	65730548	14001	51.82	16.26	12	4.39	411.00	1310.00	26050	20230619	-18.23	3995	20220704	433.17	26050	-18.23	20230619	4180	409.57	20230103	26050	-18.23	20230619	3995	433.17	20220704	3.54	Y	281740	100	65 억		3434165	N	N	99196	N	00	N
28	20230627	141008	57	100.00	KSQ150		화학	N	N	N	N		N	21100	-550	5	-2.54	56572058550	2640285	58.06	21450	21850	20950	28100	15200	21650	21426.36	5.22	0	34572	24083	22866	22183	20966	20283	22525	20625	66	6450	100	16020	50	1	65730548	13869	51.34	16.11	12	4.02	411.00	1310.00	26050	20230619	-19.00	3995	20220704	428.16	26050	-19.00	20230619	4180	404.78	20230103	26050	-19.00	20230619	3995	428.16	20220704	3.54	Y	281740	100	65 억		3434165	N	N	99196	N	00	N
29	20230627	131005	57	100.00	KSQ150		화학	N	N	N	N		N	21450	-200	5	-0.92	49329769300	2300069	50.58	21450	21850	20950	28100	15200	21650	21446.94	5.22	0	126933	24083	22866	22183	20966	20283	22525	20625	66	6450	100	16020	50	1	65730548	14099	52.19	16.37	12	3.50	411.00	1310.00	26050	20230619	-17.66	3995	20220704	436.92	26050	-17.66	20230619	4180	413.16	20230103	26050	-17.66	20230619	3995	436.92	20220704	3.54	Y	281740	100	65 억		3434165	N	N	99196	N	00	N
30	20230627	121006	57	100.00	KSQ150		화학	N	N	N	N		N	21400	-250	5	-1.15	42717682250	1994118	43.85	21450	21850	20950	28100	15200	21650	21421.66	5.22	0	114271	24083	22866	22183	20966	20283	22525	20625	66	6450	100	16020	50	1	65730548	14066	52.07	16.34	12	3.03	411.00	1310.00	26050	20230619	-17.85	3995	20220704	435.67	26050	-17.85	20230619	4180	411.96	20230103	26050	-17.85	20230619	3995	435.67	20220704	3.54	Y	281740	100	65 억		3434165	N	N	99196	N	00	N
31	20230627	111015	57	100.00	KSQ150		화학	N	N	N	N		N	21450	-200	5	-0.92	39750211950	1855497	40.80	21450	21850	20950	28100	15200	21650	21422.75	5.22	0	108286	24083	22866	22183	20966	20283	22525	20625	66	6450	100	16020	50	1	65730548	14099	52.19	16.37	12	2.82	411.00	1310.00	26050	20230619	-17.66	3995	20220704	436.92	26050	-17.66	20230619	4180	413.16	20230103	26050	-17.66	20230619	3995	436.92	20220704	3.54	Y	281740	100	65 억		3434165	N	N	99196	N	00	N
32	20230627	100945	57	100.00	KSQ150		화학	N	N	N	N		N	21800	150	2	0.69	23006662050	1071237	23.56	21450	21800	21250	28100	15200	21650	21476.46	5.22	0	106500	24083	22866	22183	20966	20283	22525	20625	66	6450	100	16020	50	1	65730548	14329	53.04	16.64	12	1.63	411.00	1310.00	26050	20230619	-16.31	3995	20220704	445.68	26050	-16.31	20230619	4180	421.53	20230103	26050	-16.31	20230619	3995	445.68	20220704	3.54	Y	281740	100	65 억		3434165	N	N	99196	N	00	N
33	20230627	090951	57	100.00	KSQ150		화학	N	N	N	N		N	21500	-150	5	-0.69	6249193150	290667	6.39	21450	21750	21250	28100	15200	21650	21498.65	5.22	0	62972	24083	22866	22183	20966	20283	22525	20625	66	6450	100	16020	50	1	65730548	14132	52.31	16.41	12	0.44	411.00	1310.00	26050	20230619	-17.47	3995	20220704	438.17	26050	-17.47	20230619	4180	414.35	20230103	26050	-17.47	20230619	3995	438.17	20220704	3.54	Y	281740	100	65 억		3434165	N	N	99196	N	00	N
34	20230626	160950	57	100.00	KSQ150		화학	N	N	N	N		N	21650	-1550	5	-6.68	98567144700	4435609	110.85	22750	23400	21500	30150	16250	23200	22222.59	4.96	0	104937	24600	23900	23100	22400	21600	23500	22000	66	6950	100	17160	50	1	65730548	14231	52.68	16.53	12	6.75	411.00	1310.00	26050	20230619	-16.89	3995	20220704	441.93	26050	-16.89	20230619	4180	417.94	20230103	26050	-16.89	20230619	3995	441.93	20220704	3.63	Y	281740	100	65 억		3261599	N	N	99196	N	00	N
35	20230626	150956	57	100.00	KSQ150		화학	N	N	N	N		N	21600	-1600	5	-6.90	93258798350	4190476	104.73	22750	23400	21500	30150	16250	23200	22254.55	4.96	0	15094	24600	23900	23100	22400	21600	23500	22000	66	6950	100	17160	50	1	65730548	14198	52.55	16.49	12	6.38	411.00	1310.00	26050	20230619	-17.08	3995	20220704	440.68	26050	-17.08	20230619	4180	416.75	20230103	26050	-17.08	20230619	3995	440.68	20220704	3.63	Y	281740	100	65 억		3261599	N	N	65795	N	00	N
36	20230626	140954	57	100.00	KSQ150		화학	N	N	N	N		N	22000	-1200	5	-5.17	81816123900	3663313	91.55	22750	23400	21550	30150	16250	23200	22333.51	4.96	0	-34451	24600	23900	23100	22400	21600	23500	22000	66	6950	100	17160	50	1	65730548	14461	53.53	16.79	12	5.57	411.00	1310.00	26050	20230619	-15.55	3995	20220704	450.69	26050	-15.55	20230619	4180	426.32	20230103	26050	-15.55	20230619	3995	450.69	20220704	3.63	Y	281740	100	65 억		3261599	N	N	65795	N	00	N
37	20230626	130948	57	100.00	KSQ150		화학	N	N	N	N		N	21850	-1350	5	-5.82	69738064900	3112472	77.79	22750	23400	21700	30150	16250	23200	22405.56	4.96	0	-22458	24600	23900	23100	22400	21600	23500	22000	66	6950	100	17160	50	1	65730548	14362	53.16	16.68	12	4.74	411.00	1310.00	26050	20230619	-16.12	3995	20220704	446.93	26050	-16.12	20230619	4180	422.73	20230103	26050	-16.12	20230619	3995	446.93	20220704	3.63	Y	281740	100	65 억		3261599	N	N	65795	N	00	N
38	20230626	120950	57	100.00	KSQ150		화학	N	N	N	N		N	22000	-1200	5	-5.17	59130329100	2627682	65.67	22750	23400	21900	30150	16250	23200	22502.39	4.96	0	-103687	24600	23900	23100	22400	21600	23500	22000	66	6950	100	17160	50	1	65730548	14461	53.53	16.79	12	4.00	411.00	1310.00	26050	20230619	-15.55	3995	20220704	450.69	26050	-15.55	20230619	4180	426.32	20230103	26050	-15.55	20230619	3995	450.69	20220704	3.63	Y	281740	100	65 억		3261599	N	N	65795	N	00	N
39	20230626	110949	57	100.00	KSQ150		화학	N	N	N	N		N	22300	-900	5	-3.88	51081852050	2262370	56.54	22750	23400	21900	30150	16250	23200	22578.43	4.96	0	-53982	24600	23900	23100	22400	21600	23500	22000	66	6950	100	17160	50	1	65730548	14658	54.26	17.02	12	3.44	411.00	1310.00	26050	20230619	-14.40	3995	20220704	458.20	26050	-14.40	20230619	4180	433.49	20230103	26050	-14.40	20230619	3995	458.20	20220704	3.63	Y	281740	100	65 억		3261599	N	N	65795	N	00	N
40	20230626	100948	57	100.00	KSQ150		화학	N	N	N	N		N	22350	-850	5	-3.66	30299388650	1324067	33.09	22750	23400	22300	30150	16250	23200	22883.16	4.96	0	-115501	24600	23900	23100	22400	21600	23500	22000	66	6950	100	17160	50	1	65730548	14691	54.38	17.06	12	2.01	411.00	1310.00	26050	20230619	-14.20	3995	20220704	459.45	26050	-14.20	20230619	4180	434.69	20230103	26050	-14.20	20230619	3995	459.45	20220704	3.63	Y	281740	100	65 억		3261599	N	N	65795	N	00	N
41	20230626	090952	57	100.00	KSQ150		화학	N	N	N	N		N	22850	-350	5	-1.51	8157365750	354023	8.85	22750	23400	22750	30150	16250	23200	23041.13	4.96	0	-20357	24600	23900	23100	22400	21600	23500	22000	66	6950	100	17160	50	1	65730548	15019	55.60	17.44	12	0.54	411.00	1310.00	26050	20230619	-12.28	3995	20220704	471.96	26050	-12.28	20230619	4180	446.65	20230103	26050	-12.28	20230619	3995	471.96	20220704	3.63	Y	281740	100	65 억		3261599	N	N	65795	N	00	N
42	20230623	183607	57	100.00	KSQ150		화학	N	N	N	N		N	23200	-150	5	-0.64	92955266750	4001377	68.54	23250	23800	22300	30350	16350	23350	23238.57	4.96	397317	379081	24850	24100	23400	22650	21950	24475	23025	66	7000	100	17270	50	1	65730548	15249	56.45	17.71	12	6.09	411.00	1310.00	26050	20230619	-10.94	3995	20220704	480.73	26050	-10.94	20230619	4180	455.02	20230103	26050	-10.94	20230619	3995	480.73	20220704	3.85	Y	281740	100	65 억		3261599	N	N	65795	N	00	N
43	20230623	140800	57	100.00	KSQ150		화학	N	N	N	N		N	23350	0	3	0.00	76412003150	3290954	56.37	23250	23800	22300	30350	16350	23350	23218.69	4.36	-379	345269	24850	24100	23400	22650	21950	24475	23025	66	7000	100	17270	50	1	65730548	15348	56.81	17.82	12	5.01	411.00	1310.00	26050	20230619	-10.36	3995	20220704	484.48	26050	-10.36	20230619	4180	458.61	20230103	26050	-10.36	20230619	3995	484.48	20220704	3.85	Y	281740	100	65 억		2863903	N	N	82090	N	00	N
44	20230622	160829	57	100.00	KSQ150		화학	N	N	N	N		N	23350	500	2	2.19	134592560800	5731148	48.56	22900	24150	22700	29700	16000	22850	23485.70	3.57	-1151	338097	26583	24716	23583	21716	20583	24150	21150	66	6850	100	16900	50	1	65730548	15348	56.81	17.82	12	8.72	411.00	1310.00	26050	20230619	-10.36	3995	20220704	484.48	26050	-10.36	20230619	4180	458.61	20230103	26050	-10.36	20230619	3995	484.48	20220704	4.05	Y	281740	100	65 억		2344577	N	N	82090	N	00	N
45	20230622	150913	57	100.00	KSQ150		화학	N	N	N	N		N	23350	500	2	2.19	130074417200	5537589	46.92	22900	24150	22700	29700	16000	22850	23490.66	3.57	-1151	340871	26583	24716	23583	21716	20583	24150	21150	66	6850	100	16900	50	1	65730548	15348	56.81	17.82	12	8.42	411.00	1310.00	26050	20230619	-10.36	3995	20220704	484.48	26050	-10.36	20230619	4180	458.61	20230103	26050	-10.36	20230619	3995	484.48	20220704	4.05	Y	281740	100	65 억		2344577	N	N	175403	N	00	N
46	20230622	140938	57	100.00	KSQ150		화학	N	N	N	N		N	23300	450	2	1.97	123176040250	5241410	44.41	22900	24150	22700	29700	16000	22850	23501.96	3.57	-1151	335648	26583	24716	23583	21716	20583	24150	21150	66	6850	100	16900	50	1	65730548	15315	56.69	17.79	12	7.97	411.00	1310.00	26050	20230619	-10.56	3995	20220704	483.23	26050	-10.56	20230619	4180	457.42	20230103	26050	-10.56	20230619	3995	483.23	20220704	4.05	Y	281740	100	65 억		2344577	N	N	175403	N	00	N
47	20230622	130330	57	100.00	KSQ150		화학	N	N	N	N		N	23350	500	2	2.19	116710502400	4965126	42.07	22900	24150	22700	29700	16000	22850	23507.54	3.57	-1151	315975	26583	24716	23583	21716	20583	24150	21150	66	6850	100	16900	50	1	65730548	15348	56.81	17.82	12	7.55	411.00	1310.00	26050	20230619	-10.36	3995	20220704	484.48	26050	-10.36	20230619	4180	458.61	20230103	26050	-10.36	20230619	3995	484.48	20220704	4.05	Y	281740	100	65 억		2344577	N	N	175403	N	00	N
48	20230622	120428	57	100.00	KSQ150		화학	N	N	N	N		N	23350	500	2	2.19	107217962500	4554850	38.59	22900	24150	22700	29700	16000	22850	23541.01	3.57	-1151	308109	26583	24716	23583	21716	20583	24150	21150	66	6850	100	16900	50	1	65730548	15348	56.81	17.82	12	6.93	411.00	1310.00	26050	20230619	-10.36	3995	20220704	484.48	26050	-10.36	20230619	4180	458.61	20230103	26050	-10.36	20230619	3995	484.48	20220704	4.05	Y	281740	100	65 억		2344577	N	N	175403	N	00	N
49	20230622	111014	57	100.00	KSQ150		화학	N	N	N	N		N	23400	550	2	2.41	101897998550	4326932	36.66	22900	24150	22700	29700	16000	22850	23551.54	3.57	-1151	316926	26583	24716	23583	21716	20583	24150	21150	66	6850	100	16900	50	1	65730548	15381	56.93	17.86	12	6.58	411.00	1310.00	26050	20230619	-10.17	3995	20220704	485.73	26050	-10.17	20230619	4180	459.81	20230103	26050	-10.17	20230619	3995	485.73	20220704	4.05	Y	281740	100	65 억		2344577	N	N	175403	N	00	N
50	20230622	100324	57	100.00	KSQ150		화학	N	N	N	N		N	23900	1050	2	4.60	73066909800	3112090	26.37	22900	24000	22700	29700	16000	22850	23480.69	3.57	-1151	281274	26583	24716	23583	21716	20583	24150	21150	66	6850	100	16900	50	1	65730548	15710	58.15	18.24	12	4.73	411.00	1310.00	26050	20230619	-8.25	3995	20220704	498.25	26050	-8.25	20230619	4180	471.77	20230103	26050	-8.25	20230619	3995	498.25	20220704	4.05	Y	281740	100	65 억		2344577	N	N	175403	N	00	N
51	20230622	090854	57	100.00	KSQ150		화학	N	N	N	N		N	23200	350	2	1.53	18682798250	804640	6.82	22900	23550	22900	29700	16000	22850	23224.07	3.57	-1151	9549	26583	24716	23583	21716	20583	24150	21150	66	6850	100	16900	50	1	65730548	15249	56.45	17.71	12	1.22	411.00	1310.00	26050	20230619	-10.94	3995	20220704	480.73	26050	-10.94	20230619	4180	455.02	20230103	26050	-10.94	20230619	3995	480.73	20220704	4.05	Y	281740	100	65 억		2344577	N	N	175403	N	00	N
52	20230621	160141	57	100.00	KSQ150		화학	N	N	N	N		N	22850	-450	5	-1.93	274906256050	11471281	129.31	23400	25450	22450	30250	16350	23300	23968.35	4.47	965	-483626	25366	24332	23366	22332	21366	24850	22850	66	6950	100	17240	50	1	65730548	15019	55.60	17.44	12	17.45	411.00	1310.00	26050	20230619	-12.28	3995	20220704	471.96	26050	-12.28	20230619	4180	446.65	20230103	26050	-12.28	20230619	3995	471.96	20220704	5.04	Y	281740	100	65 억		2936286	N	N	175403	N	00	N
53	20230621	150935	57	100.00	KSQ150		화학	N	N	N	N		N	23100	-200	5	-0.86	267903377650	11166059	125.87	23400	25450	22450	30250	16350	23300	23993.11	4.47	965	-593291	25366	24332	23366	22332	21366	24850	22850	66	6950	100	17240	50	1	65730548	15184	56.20	17.63	12	16.99	411.00	1310.00	26050	20230619	-11.32	3995	20220704	478.22	26050	-11.32	20230619	4180	452.63	20230103	26050	-11.32	20230619	3995	478.22	20220704	5.04	Y	281740	100	65 억		2936286	N	N	178157	N	00	N
54	20230621	140607	57	100.00	KSQ150		화학	N	N	N	N		N	23250	-50	5	-0.21	260487009150	10844716	122.25	23400	25450	22450	30250	16350	23300	24020.20	4.47	965	-622118	25366	24332	23366	22332	21366	24850	22850	66	6950	100	17240	50	1	65730548	15282	56.57	17.75	12	16.50	411.00	1310.00	26050	20230619	-10.75	3995	20220704	481.98	26050	-10.75	20230619	4180	456.22	20230103	26050	-10.75	20230619	3995	481.98	20220704	5.04	Y	281740	100	65 억		2936286	N	N	178157	N	00	N
55	20230621	130639	57	100.00	KSQ150		화학	N	N	N	N		N	22950	-350	5	-1.50	247839627050	10299144	116.10	23400	25450	22450	30250	16350	23300	24064.64	4.47	965	-630704	25366	24332	23366	22332	21366	24850	22850	66	6950	100	17240	50	1	65730548	15085	55.84	17.52	12	15.67	411.00	1310.00	26050	20230619	-11.90	3995	20220704	474.47	26050	-11.90	20230619	4180	449.04	20230103	26050	-11.90	20230619	3995	474.47	20220704	5.04	Y	281740	100	65 억		2936286	N	N	178157	N	00	N
56	20230621	120926	57	100.00	KSQ150		화학	N	N	N	N		N	22850	-450	5	-1.93	239564363300	9937910	112.03	23400	25450	22450	30250	16350	23300	24106.70	4.47	965	-566624	25366	24332	23366	22332	21366	24850	22850	66	6950	100	17240	50	1	65730548	15019	55.60	17.44	12	15.12	411.00	1310.00	26050	20230619	-12.28	3995	20220704	471.96	26050	-12.28	20230619	4180	446.65	20230103	26050	-12.28	20230619	3995	471.96	20220704	5.04	Y	281740	100	65 억		2936286	N	N	178157	N	00	N
57	20230621	110922	57	100.00	KSQ150		화학	N	N	N	N		N	23000	-300	5	-1.29	213996942800	8811086	99.33	23400	25450	22950	30250	16350	23300	24288.06	4.47	965	-579199	25366	24332	23366	22332	21366	24850	22850	66	6950	100	17240	50	1	65730548	15118	55.96	17.56	12	13.40	411.00	1310.00	26050	20230619	-11.71	3995	20220704	475.72	26050	-11.71	20230619	4180	450.24	20230103	26050	-11.71	20230619	3995	475.72	20220704	5.04	Y	281740	100	65 억		2936286	N	N	178157	N	00	N
58	20230621	100350	57	100.00	KSQ150		화학	N	N	N	N		N	24050	750	2	3.22	171034326750	6976805	78.65	23400	25450	23300	30250	16350	23300	24515.98	4.47	965	-272511	25366	24332	23366	22332	21366	24850	22850	66	6950	100	17240	50	1	65730548	15808	58.52	18.36	12	10.61	411.00	1310.00	26050	20230619	-7.68	3995	20220704	502.00	26050	-7.68	20230619	4180	475.36	20230103	26050	-7.68	20230619	3995	502.00	20220704	5.04	Y	281740	100	65 억		2936286	N	N	178157	N	00	N
59	20230621	090110	57	100.00	KSQ150		화학	N	N	N	N		N	23350	50	2	0.21	2050103750	87706	0.99	23400	23400	23300	30250	16350	23300	23381.52	4.47	965	-11582	25366	24332	23366	22332	21366	24850	22850	66	6950	100	17240	50	1	65730548	15348	56.81	17.82	12	0.13	411.00	1310.00	26050	20230619	-10.36	3995	20220704	484.48	26050	-10.36	20230619	4180	458.61	20230103	26050	-10.36	20230619	3995	484.48	20220704	5.04	Y	281740	100	65 억		2936286	N	N	178157	N	00	N
60	20230620	161001	57	100.00	KSQ150		화학	N	N	N	N		N	23300	-200	5	-0.85	204983572200	8742372	75.35	22900	24400	22400	30550	16450	23500	23447.42	4.08	404	270290	27633	25566	23983	21916	20333	24775	21125	66	7050	100	17390	50	1	65730548	15315	56.69	17.79	12	13.30	411.00	1310.00	26050	20230619	-10.56	3995	20220704	483.23	26050	-10.56	20230619	4180	457.42	20230103	26050	-10.56	20230619	3995	483.23	20220704	4.90	Y	281740	100	65 억		2681452	N	N	178157	N	00	N
61	20230620	150228	57	100.00	KSQ150		화학	N	N	N	N		N	23300	-200	5	-0.85	198279026350	8455122	72.87	22900	24400	22400	30550	16450	23500	23450.68	4.08	404	235903	27633	25566	23983	21916	20333	24775	21125	66	7050	100	17390	50	1	65730548	15315	56.69	17.79	12	12.86	411.00	1310.00	26050	20230619	-10.56	3995	20220704	483.23	26050	-10.56	20230619	4180	457.42	20230103	26050	-10.56	20230619	3995	483.23	20220704	4.90	Y	281740	100	65 억		2681452	N	N	466503	N	00	N
62	20230620	140650	57	100.00	KSQ150		화학	N	N	N	N		N	23450	-50	5	-0.21	188663671200	8044310	69.33	22900	24400	22400	30550	16450	23500	23452.98	4.08	404	224125	27633	25566	23983	21916	20333	24775	21125	66	7050	100	17390	50	1	65730548	15414	57.06	17.90	12	12.24	411.00	1310.00	26050	20230619	-9.98	3995	20220704	486.98	26050	-9.98	20230619	4180	461.00	20230103	26050	-9.98	20230619	3995	486.98	20220704	4.90	Y	281740	100	65 억		2681452	N	N	466503	N	00	N
63	20230620	130226	57	100.00	KSQ150		화학	N	N	N	N		N	23750	250	2	1.06	164378431550	7018841	60.50	22900	24400	22400	30550	16450	23500	23419.45	4.08	404	151732	27633	25566	23983	21916	20333	24775	21125	66	7050	100	17390	50	1	65730548	15611	57.79	18.13	12	10.68	411.00	1310.00	26050	20230619	-8.83	3995	20220704	494.49	26050	-8.83	20230619	4180	468.18	20230103	26050	-8.83	20230619	3995	494.49	20220704	4.90	Y	281740	100	65 억		2681452	N	N	466503	N	00	N
64	20230620	120147	57	100.00	KSQ150		화학	N	N	N	N		N	23000	-500	5	-2.13	153519910600	6553344	56.48	22900	24400	22400	30550	16450	23500	23426.05	4.08	404	39998	27633	25566	23983	21916	20333	24775	21125	66	7050	100	17390	50	1	65730548	15118	55.96	17.56	12	9.97	411.00	1310.00	26050	20230619	-11.71	3995	20220704	475.72	26050	-11.71	20230619	4180	450.24	20230103	26050	-11.71	20230619	3995	475.72	20220704	4.90	Y	281740	100	65 억		2681452	N	N	466503	N	00	N
65	20230620	110148	57	100.00	KSQ150		화학	N	N	N	N		N	23300	-200	5	-0.85	138165043600	5891582	50.78	22900	24400	22400	30550	16450	23500	23451.16	4.08	404	150805	27633	25566	23983	21916	20333	24775	21125	66	7050	100	17390	50	1	65730548	15315	56.69	17.79	12	8.96	411.00	1310.00	26050	20230619	-10.56	3995	20220704	483.23	26050	-10.56	20230619	4180	457.42	20230103	26050	-10.56	20230619	3995	483.23	20220704	4.90	Y	281740	100	65 억		2681452	N	N	466503	N	00	N
66	20230620	100554	57	100.00	KSQ150		화학	N	N	N	N		N	23600	100	2	0.43	123615366100	5268013	45.41	22900	24400	22400	30550	16450	23500	23465.19	4.08	404	135281	27633	25566	23983	21916	20333	24775	21125	66	7050	100	17390	50	1	65730548	15512	57.42	18.02	12	8.01	411.00	1310.00	26050	20230619	-9.40	3995	20220704	490.74	26050	-9.40	20230619	4180	464.59	20230103	26050	-9.40	20230619	3995	490.74	20220704	4.90	Y	281740	100	65 억		2681452	N	N	466503	N	00	N
67	20230620	090106	57	100.00	KSQ150		화학	N	N	N	N		N	22500	-1000	5	-4.26	7094030500	311287	2.68	22900	22950	22400	30550	16450	23500	22758.14	4.08	404	26285	27633	25566	23983	21916	20333	24775	21125	66	7050	100	17390	50	1	65730548	14789	54.74	17.18	12	0.47	411.00	1310.00	26050	20230619	-13.63	3995	20220704	463.20	26050	-13.63	20230619	4180	438.28	20230103	26050	-13.63	20230619	3995	463.20	20220704	4.90	Y	281740	100	65 억		2681452	N	N	466503	N	00	N
68	20230619	160102	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	23500	-1750	5	-6.93	265709400550	11323471	51.05	25950	26050	22400	32800	17700	25250	23464.74	6.41	965	-1490626	28083	26666	24483	23066	20883	27375	23775	66	7550	100	18680	50	1	65730548	15447	57.18	17.94	12	17.23	411.00	1310.00	26050	20230619	-9.79	3995	20220704	488.24	26050	-9.79	20230619	4180	462.20	20230103	26050	-9.79	20230619	3995	488.24	20220704	4.99	Y	281740	100	65 억		4211050	N	N	466503	N	01	N
69	20230619	150243	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	23150	-2100	5	-8.32	248641888650	10592277	47.75	25950	26050	22400	32800	17700	25250	23473.24	6.41	965	-1407985	28083	26666	24483	23066	20883	27375	23775	66	7550	100	18680	50	1	65730548	15217	56.33	17.67	12	16.11	411.00	1310.00	26050	20230619	-11.13	3995	20220704	479.47	26050	-11.13	20230619	4180	453.83	20230103	26050	-11.13	20230619	3995	479.47	20220704	4.99	Y	281740	100	65 억		4211050	N	N	38850	N	01	N
70	20230619	140717	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	22900	-2350	5	-9.31	235846290300	10036963	45.25	25950	26050	22400	32800	17700	25250	23497.10	6.41	965	-1400312	28083	26666	24483	23066	20883	27375	23775	66	7550	100	18680	50	1	65730548	15052	55.72	17.48	12	15.27	411.00	1310.00	26050	20230619	-12.09	3995	20220704	473.22	26050	-12.09	20230619	4180	447.85	20230103	26050	-12.09	20230619	3995	473.22	20220704	4.99	Y	281740	100	65 억		4211050	N	N	38850	N	01	N
71	20230619	130512	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	23000	-2250	5	-8.91	222784985750	9463098	42.66	25950	26050	22400	32800	17700	25250	23541.81	6.41	965	-1378742	28083	26666	24483	23066	20883	27375	23775	66	7550	100	18680	50	1	65730548	15118	55.96	17.56	12	14.40	411.00	1310.00	26050	20230619	-11.71	3995	20220704	475.72	26050	-11.71	20230619	4180	450.24	20230103	26050	-11.71	20230619	3995	475.72	20220704	4.99	Y	281740	100	65 억		4211050	N	N	38850	N	01	N
72	20230619	120601	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	23000	-2250	5	-8.91	214725935250	9113271	41.08	25950	26050	22400	32800	17700	25250	23561.18	6.41	965	-1369834	28083	26666	24483	23066	20883	27375	23775	66	7550	100	18680	50	1	65730548	15118	55.96	17.56	12	13.86	411.00	1310.00	26050	20230619	-11.71	3995	20220704	475.72	26050	-11.71	20230619	4180	450.24	20230103	26050	-11.71	20230619	3995	475.72	20220704	4.99	Y	281740	100	65 억		4211050	N	N	38850	N	01	N
73	20230619	110515	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	22800	-2450	5	-9.70	193191045900	8170102	36.83	25950	26050	22400	32800	17700	25250	23645.34	6.41	965	-1207941	28083	26666	24483	23066	20883	27375	23775	66	7550	100	18680	50	1	65730548	14987	55.47	17.40	12	12.43	411.00	1310.00	26050	20230619	-12.48	3995	20220704	470.71	26050	-12.48	20230619	4180	445.45	20230103	26050	-12.48	20230619	3995	470.71	20220704	4.99	Y	281740	100	65 억		4211050	N	N	38850	N	01	N
74	20230619	100659	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	23600	-1650	5	-6.53	163868776700	6903283	31.12	25950	26050	22400	32800	17700	25250	23736.96	6.41	965	-1057030	28083	26666	24483	23066	20883	27375	23775	66	7550	100	18680	50	1	65730548	15512	57.42	18.02	12	10.50	411.00	1310.00	26050	20230619	-9.40	3995	20220704	490.74	26050	-9.40	20230619	4180	464.59	20230103	26050	-9.40	20230619	3995	490.74	20220704	4.99	Y	281740	100	65 억		4211050	N	N	38850	N	01	N
75	20230619	090857	54	100.00	KSQ150	신고가	화학	N	N	N	N		N	24200	-1050	5	-4.16	41112628850	1628896	7.34	25950	26050	24200	32800	17700	25250	25239.54	6.41	965	-316196	28083	26666	24483	23066	20883	27375	23775	66	7550	100	18680	50	1	65730548	15907	58.88	18.47	12	2.48	411.00	1310.00	26050	20230619	-7.10	3995	20220704	505.76	26050	-7.10	20230619	4180	478.95	20230103	26050	-7.10	20230619	3995	505.76	20220704	4.99	Y	281740	100	65 억		4211050	N	N	38850	N	01	N
76	20230616	160219	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	25250	2900	2	12.98	530911337400	21925150	168.54	22900	25900	22300	29050	15650	22350	24213.70	5.94	1140	389001	24850	23600	22200	20950	19550	22900	20250	66	6700	100	16530	50	1	65730548	16597	61.44	19.27	12	33.36	411.00	1310.00	25900	20230616	-2.51	3995	20220704	532.04	25900	-2.51	20230616	4180	504.07	20230103	25900	-2.51	20230616	3995	532.04	20220704	4.98	Y	281740	100	65 억		3903209	N	N	38850	N	00	N
77	20230616	150635	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	25100	2750	2	12.30	507142357650	20985411	161.32	22900	25900	22300	29050	15650	22350	24167.86	5.94	1140	314036	24850	23600	22200	20950	19550	22900	20250	66	6700	100	16530	50	1	65730548	16498	61.07	19.16	12	31.93	411.00	1310.00	25900	20230616	-3.09	3995	20220704	528.29	25900	-3.09	20230616	4180	500.48	20230103	25900	-3.09	20230616	3995	528.29	20220704	4.98	Y	281740	100	65 억		3903209	N	N	199277	N	00	N
78	20230616	140825	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	24150	1800	2	8.05	388562633000	16272769	125.09	22900	24950	22300	29050	15650	22350	23879.65	5.94	1140	336041	24850	23600	22200	20950	19550	22900	20250	66	6700	100	16530	50	1	65730548	15874	58.76	18.44	12	24.76	411.00	1310.00	24950	20230616	-3.21	3995	20220704	504.51	24950	-3.21	20230616	4180	477.75	20230103	24950	-3.21	20230616	3995	504.51	20220704	4.98	Y	281740	100	65 억		3903209	N	N	199277	N	00	N
79	20230616	130528	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	24200	1850	2	8.28	358184504950	15008053	115.37	22900	24950	22300	29050	15650	22350	23867.83	5.94	1140	380825	24850	23600	22200	20950	19550	22900	20250	66	6700	100	16530	50	1	65730548	15907	58.88	18.47	12	22.83	411.00	1310.00	24950	20230616	-3.01	3995	20220704	505.76	24950	-3.01	20230616	4180	478.95	20230103	24950	-3.01	20230616	3995	505.76	20220704	4.98	Y	281740	100	65 억		3903209	N	N	199277	N	00	N
80	20230616	120130	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	24450	2100	2	9.40	294119735550	12397248	95.30	22900	24850	22300	29050	15650	22350	23726.44	5.94	1140	461216	24850	23600	22200	20950	19550	22900	20250	66	6700	100	16530	50	1	65730548	16071	59.49	18.66	12	18.86	411.00	1310.00	24850	20230616	-1.61	3995	20220704	512.02	24850	-1.61	20230616	4180	484.93	20230103	24850	-1.61	20230616	3995	512.02	20220704	4.98	Y	281740	100	65 억		3903209	N	N	199277	N	00	N
81	20230616	110855	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	23950	1600	2	7.16	258587476400	10934769	84.06	22900	24850	22300	29050	15650	22350	23650.16	5.94	1140	333189	24850	23600	22200	20950	19550	22900	20250	66	6700	100	16530	50	1	65730548	15742	58.27	18.28	12	16.64	411.00	1310.00	24850	20230616	-3.62	3995	20220704	499.50	24850	-3.62	20230616	4180	472.97	20230103	24850	-3.62	20230616	3995	499.50	20220704	4.98	Y	281740	100	65 억		3903209	N	N	199277	N	00	N
82	20230616	100202	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	24000	1650	2	7.38	184151335850	7847581	60.33	22900	24850	22300	29050	15650	22350	23468.37	5.94	1140	263369	24850	23600	22200	20950	19550	22900	20250	66	6700	100	16530	50	1	65730548	15775	58.39	18.32	12	11.94	411.00	1310.00	24850	20230616	-3.42	3995	20220704	500.75	24850	-3.42	20230616	4180	474.16	20230103	24850	-3.42	20230616	3995	500.75	20220704	4.98	Y	281740	100	65 억		3903209	N	N	199277	N	00	N
83	20230616	090203	55	40.00	KSQ150		화학	N	N	N	Y	40	N	22450	100	2	0.45	13455535350	593181	4.56	22900	22950	22300	29050	15650	22350	22693.30	5.94	1140	-79871	24850	23600	22200	20950	19550	22900	20250	66	6700	100	16530	50	1	65730548	14757	54.62	17.14	12	0.90	411.00	1310.00	23450	20230615	-4.26	3995	20220704	461.95	23450	-4.26	20230615	4180	437.08	20230103	23450	-4.26	20230615	3995	461.95	20220704	4.98	Y	281740	100	65 억		3903209	N	N	199277	N	00	N
84	20230615	150139	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	22450	1250	2	5.90	270267045950	12248270	42.24	22650	23450	20800	27550	14850	21200	22065.74	5.45	-1140	393296	25093	23146	20903	18956	16713	24120	19930	66	6350	100	15680	50	1	65730548	14757	54.62	17.14	12	18.63	411.00	1310.00	23450	20230615	-4.26	3995	20220704	461.95	23450	-4.26	20230615	4180	437.08	20230103	23450	-4.26	20230615	3995	461.95	20220704	5.06	Y	281740	100	65 억		3584725	N	N	240497	N	00	N
85	20230615	140823	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	22050	850	2	4.01	247978291050	11249265	38.79	22650	23450	20800	27550	14850	21200	22043.96	5.45	-1140	200272	25093	23146	20903	18956	16713	24120	19930	66	6350	100	15680	50	1	65730548	14494	53.65	16.83	12	17.11	411.00	1310.00	23450	20230615	-5.97	3995	20220704	451.94	23450	-5.97	20230615	4180	427.51	20230103	23450	-5.97	20230615	3995	451.94	20220704	5.06	Y	281740	100	65 억		3584725	N	N	240497	N	00	N
86	20230615	130832	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	22100	900	2	4.25	232373121950	10543006	36.36	22650	23450	20800	27550	14850	21200	22040.50	5.45	-1140	127055	25093	23146	20903	18956	16713	24120	19930	66	6350	100	15680	50	1	65730548	14526	53.77	16.87	12	16.04	411.00	1310.00	23450	20230615	-5.76	3995	20220704	453.19	23450	-5.76	20230615	4180	428.71	20230103	23450	-5.76	20230615	3995	453.19	20220704	5.06	Y	281740	100	65 억		3584725	N	N	240497	N	00	N
87	20230615	120109	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	22050	850	2	4.01	213076833550	9670251	33.35	22650	23450	20800	27550	14850	21200	22034.27	5.45	-1140	63856	25093	23146	20903	18956	16713	24120	19930	66	6350	100	15680	50	1	65730548	14494	53.65	16.83	12	14.71	411.00	1310.00	23450	20230615	-5.97	3995	20220704	451.94	23450	-5.97	20230615	4180	427.51	20230103	23450	-5.97	20230615	3995	451.94	20220704	5.06	Y	281740	100	65 억		3584725	N	N	240497	N	00	N
88	20230615	110952	55	40.00	KSQ150	신고가	화학	N	N	N	Y	40	N	21650	450	2	2.12	180533719700	8191507	28.25	22650	23450	20800	27550	14850	21200	22039.14	5.45	-1140	-13531	25093	23146	20903	18956	16713	24120	19930	66	6350	100	15680	50	1	65730548	14231	52.68	16.53	12	12.46	411.00	1310.00	23450	20230615	-7.68	3995	20220704	441.93	23450	-7.68	20230615	4180	417.94	20230103	23450	-7.68	20230615	3995	441.93	20220704	5.06	Y	281740	100	65 억		3584725	N	N	240497	N	00	N
89	20230611	184907	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15270	490	2	3.32	37002285910	2468999	101.86	14890	15350	14500	19210	10350	14780	14971.55	3.12	175105	312792	15833	15306	14863	14336	13893	15085	14115	66	4430	100	10930	10	1	65730548	10037	37.15	11.66	12	3.76	411.00	1310.00	18150	20230424	-15.87	3995	20220704	282.23	18150	-15.87	20230424	4180	265.31	20230103	18150	-15.87	20230424	3995	282.23	20220704	4.99	Y	281740	100	65 억		2048375	N	N	126087	N	00	N