KissMeData/281740/price/prices-20230701.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	20230731	161050	57	100.00	KSQ150		화학	N	N	N	N		N	20200	1090	2	5.70	44902149160	2262987	153.03	19120	20200	19110	24800	13380	19110	19841.05	2.72	0	271629	19776	19442	18916	18582	18056	19610	18750	66	5710	100	12230	50	1	65730548	13278	49.15	15.42	12	3.44	411.00	1310.00	26050	20230619	-22.46	4180	20230103	383.25	26050	-22.46	20230619	4180	383.25	20230103	26050	-22.46	20230619	4180	383.25	20230103	3.13	Y	281740	100	65 억		1791074	N	N	120230	N	00	N
3	20230731	151049	57	100.00	KSQ150		화학	N	N	N	N		N	20000	890	2	4.66	41820984010	2110215	142.69	19120	20200	19110	24800	13380	19110	19818.37	2.72	0	260051	19776	19442	18916	18582	18056	19610	18750	66	5710	100	12230	50	1	65730548	13146	48.66	15.27	12	3.21	411.00	1310.00	26050	20230619	-23.22	4180	20230103	378.47	26050	-23.22	20230619	4180	378.47	20230103	26050	-23.22	20230619	4180	378.47	20230103	3.13	Y	281740	100	65 억		1791074	N	N	51476	N	00	N
4	20230731	141056	57	100.00	KSQ150		화학	N	N	N	N		N	20150	1040	2	5.44	35095792980	1774673	120.01	19120	20150	19110	24800	13380	19110	19775.94	2.72	0	251836	19776	19442	18916	18582	18056	19610	18750	66	5710	100	12230	50	1	65730548	13245	49.03	15.38	12	2.70	411.00	1310.00	26050	20230619	-22.65	4180	20230103	382.06	26050	-22.65	20230619	4180	382.06	20230103	26050	-22.65	20230619	4180	382.06	20230103	3.13	Y	281740	100	65 억		1791074	N	N	51476	N	00	N
5	20230731	131055	57	100.00	KSQ150		화학	N	N	N	N		N	19940	830	2	4.34	30500910580	1544984	104.47	19120	20100	19110	24800	13380	19110	19741.91	2.72	0	172910	19776	19442	18916	18582	18056	19610	18750	66	5710	100	12230	10	1	65730548	13107	48.52	15.22	12	2.35	411.00	1310.00	26050	20230619	-23.45	4180	20230103	377.03	26050	-23.45	20230619	4180	377.03	20230103	26050	-23.45	20230619	4180	377.03	20230103	3.13	Y	281740	100	65 억		1791074	N	N	51476	N	00	N
6	20230731	121105	57	100.00	KSQ150		화학	N	N	N	N		N	20050	940	2	4.92	27573562460	1398183	94.55	19120	20100	19110	24800	13380	19110	19721.02	2.72	0	164377	19776	19442	18916	18582	18056	19610	18750	66	5710	100	12230	50	1	65730548	13179	48.78	15.31	12	2.13	411.00	1310.00	26050	20230619	-23.03	4180	20230103	379.67	26050	-23.03	20230619	4180	379.67	20230103	26050	-23.03	20230619	4180	379.67	20230103	3.13	Y	281740	100	65 억		1791074	N	N	51476	N	00	N
7	20230731	111106	57	100.00	KSQ150		화학	N	N	N	N		N	19840	730	2	3.82	21019771800	1069660	72.33	19120	20050	19110	24800	13380	19110	19650.92	2.72	0	49644	19776	19442	18916	18582	18056	19610	18750	66	5710	100	12230	10	1	65730548	13041	48.27	15.15	12	1.63	411.00	1310.00	26050	20230619	-23.84	4180	20230103	374.64	26050	-23.84	20230619	4180	374.64	20230103	26050	-23.84	20230619	4180	374.64	20230103	3.13	Y	281740	100	65 억		1791074	N	N	51476	N	00	N
8	20230731	101103	57	100.00	KSQ150		화학	N	N	N	N		N	19720	610	2	3.19	17133574350	872640	59.01	19120	20050	19110	24800	13380	19110	19634.21	2.72	0	-21279	19776	19442	18916	18582	18056	19610	18750	66	5710	100	12230	10	1	65730548	12962	47.98	15.05	12	1.33	411.00	1310.00	26050	20230619	-24.30	4180	20230103	371.77	26050	-24.30	20230619	4180	371.77	20230103	26050	-24.30	20230619	4180	371.77	20230103	3.13	Y	281740	100	65 억		1791074	N	N	51476	N	00	N
9	20230731	091051	57	100.00	KSQ150		화학	N	N	N	N		N	19280	170	2	0.89	705066690	36857	2.49	19120	19300	19110	24800	13380	19110	19129.82	2.72	0	2165	19776	19442	18916	18582	18056	19610	18750	66	5710	100	12230	10	1	65730548	12673	46.91	14.72	12	0.06	411.00	1310.00	26050	20230619	-25.99	4180	20230103	361.24	26050	-25.99	20230619	4180	361.24	20230103	26050	-25.99	20230619	4180	361.24	20230103	3.13	Y	281740	100	65 억		1791074	N	N	51476	N	00	N
10	20230728	161054	57	100.00	KSQ150		화학	N	N	N	N		N	19110	430	2	2.30	27321443010	1444340	51.08	18800	19250	18390	24250	13080	18680	18915.63	2.21	-1151	93190	20793	19736	19193	18136	17593	19465	17865	66	5585	100	11950	10	1	65730548	12561	46.50	14.59	12	2.20	411.00	1310.00	26050	20230619	-26.64	4180	20230103	357.18	26050	-26.64	20230619	4180	357.18	20230103	26050	-26.64	20230619	4180	357.18	20230103	3.29	Y	281740	100	65 억		1450774	N	N	51476	N	00	N
11	20230728	151051	57	100.00	KSQ150		화학	N	N	N	N		N	19150	470	2	2.52	26041280330	1377346	48.71	18800	19250	18390	24250	13080	18680	18907.17	2.21	-1151	83567	20793	19736	19193	18136	17593	19465	17865	66	5585	100	11950	10	1	65730548	12587	46.59	14.62	12	2.10	411.00	1310.00	26050	20230619	-26.49	4180	20230103	358.13	26050	-26.49	20230619	4180	358.13	20230103	26050	-26.49	20230619	4180	358.13	20230103	3.29	Y	281740	100	65 억		1450774	N	N	78909	N	00	N
12	20230728	141049	57	100.00	KSQ150		화학	N	N	N	N		N	18940	260	2	1.39	21766700180	1153269	40.79	18800	19250	18390	24250	13080	18680	18874.23	2.21	-1151	40990	20793	19736	19193	18136	17593	19465	17865	66	5585	100	11950	10	1	65730548	12449	46.08	14.46	12	1.75	411.00	1310.00	26050	20230619	-27.29	4180	20230103	353.11	26050	-27.29	20230619	4180	353.11	20230103	26050	-27.29	20230619	4180	353.11	20230103	3.29	Y	281740	100	65 억		1450774	N	N	78909	N	00	N
13	20230728	131054	57	100.00	KSQ150		화학	N	N	N	N		N	18880	200	2	1.07	19875932200	1053618	37.26	18800	19250	18390	24250	13080	18680	18864.79	2.21	-1151	27534	20793	19736	19193	18136	17593	19465	17865	66	5585	100	11950	10	1	65730548	12410	45.94	14.41	12	1.60	411.00	1310.00	26050	20230619	-27.52	4180	20230103	351.67	26050	-27.52	20230619	4180	351.67	20230103	26050	-27.52	20230619	4180	351.67	20230103	3.29	Y	281740	100	65 억		1450774	N	N	78909	N	00	N
14	20230728	121051	57	100.00	KSQ150		화학	N	N	N	N		N	19110	430	2	2.30	18053711300	957787	33.87	18800	19250	18390	24250	13080	18680	18849.74	2.21	-1151	25970	20793	19736	19193	18136	17593	19465	17865	66	5585	100	11950	10	1	65730548	12561	46.50	14.59	12	1.46	411.00	1310.00	26050	20230619	-26.64	4180	20230103	357.18	26050	-26.64	20230619	4180	357.18	20230103	26050	-26.64	20230619	4180	357.18	20230103	3.29	Y	281740	100	65 억		1450774	N	N	78909	N	00	N
15	20230728	111058	57	100.00	KSQ150		화학	N	N	N	N		N	18750	70	2	0.37	15858057230	841955	29.78	18800	19250	18390	24250	13080	18680	18835.15	2.21	-1151	10023	20793	19736	19193	18136	17593	19465	17865	66	5585	100	11950	10	1	65730548	12324	45.62	14.31	12	1.28	411.00	1310.00	26050	20230619	-28.02	4180	20230103	348.56	26050	-28.02	20230619	4180	348.56	20230103	26050	-28.02	20230619	4180	348.56	20230103	3.29	Y	281740	100	65 억		1450774	N	N	78909	N	00	N
16	20230728	101048	57	100.00	KSQ150		화학	N	N	N	N		N	18450	-230	5	-1.23	12016951480	637344	22.54	18800	19250	18390	24250	13080	18680	18855.25	2.21	-1151	-4602	20793	19736	19193	18136	17593	19465	17865	66	5585	100	11950	10	1	65730548	12127	44.89	14.08	12	0.97	411.00	1310.00	26050	20230619	-29.17	4180	20230103	341.39	26050	-29.17	20230619	4180	341.39	20230103	26050	-29.17	20230619	4180	341.39	20230103	3.29	Y	281740	100	65 억		1450774	N	N	78909	N	00	N
17	20230728	091057	57	100.00	KSQ150		화학	N	N	N	N		N	19060	380	2	2.03	3567931250	187432	6.63	18800	19250	18800	24250	13080	18680	19039.49	2.21	-1151	-12076	20793	19736	19193	18136	17593	19465	17865	66	5585	100	11950	10	1	65730548	12528	46.37	14.55	12	0.29	411.00	1310.00	26050	20230619	-26.83	4180	20230103	355.98	26050	-26.83	20230619	4180	355.98	20230103	26050	-26.83	20230619	4180	355.98	20230103	3.29	Y	281740	100	65 억		1450774	N	N	78909	N	00	N
18	20230727	161048	57	100.00	KSQ150		화학	N	N	N	N		N	18680	-690	5	-3.56	54109866240	2776908	42.88	19500	20250	18650	25150	13560	19370	19489.39	2.78	-31754	-208054	23350	21360	20160	18170	16970	20760	17570	66	5795	100	12390	10	1	65730548	12278	45.45	14.26	12	4.22	411.00	1310.00	26050	20230619	-28.29	4180	20230103	346.89	26050	-28.29	20230619	4180	346.89	20230103	26050	-28.29	20230619	4180	346.89	20230103	3.22	Y	281740	100	65 억		1824255	N	N	78909	N	00	N
19	20230727	151048	57	100.00	KSQ150		화학	N	N	N	N		N	18830	-540	5	-2.79	50724569730	2596289	40.09	19500	20250	18650	25150	13560	19370	19537.61	2.78	-31754	-239603	23350	21360	20160	18170	16970	20760	17570	66	5795	100	12390	10	1	65730548	12377	45.82	14.37	12	3.95	411.00	1310.00	26050	20230619	-27.72	4180	20230103	350.48	26050	-27.72	20230619	4180	350.48	20230103	26050	-27.72	20230619	4180	350.48	20230103	3.22	Y	281740	100	65 억		1824255	N	N	210018	N	00	N
20	20230727	141043	57	100.00	KSQ150		화학	N	N	N	N		N	19230	-140	5	-0.72	41042318360	2086073	32.21	19500	20250	19060	25150	13560	19370	19675.06	2.78	-31754	-152984	23350	21360	20160	18170	16970	20760	17570	66	5795	100	12390	10	1	65730548	12640	46.79	14.68	12	3.17	411.00	1310.00	26050	20230619	-26.18	4180	20230103	360.05	26050	-26.18	20230619	4180	360.05	20230103	26050	-26.18	20230619	4180	360.05	20230103	3.22	Y	281740	100	65 억		1824255	N	N	210018	N	00	N
21	20230727	131042	57	100.00	KSQ150		화학	N	N	N	N		N	19070	-300	5	-1.55	37576424710	1905981	29.43	19500	20250	19060	25150	13560	19370	19715.78	2.78	-31754	-159399	23350	21360	20160	18170	16970	20760	17570	66	5795	100	12390	10	1	65730548	12535	46.40	14.56	12	2.90	411.00	1310.00	26050	20230619	-26.79	4180	20230103	356.22	26050	-26.79	20230619	4180	356.22	20230103	26050	-26.79	20230619	4180	356.22	20230103	3.22	Y	281740	100	65 억		1824255	N	N	210018	N	00	N
22	20230727	121045	57	100.00	KSQ150		화학	N	N	N	N		N	19530	160	2	0.83	29499238900	1487837	22.97	19500	20250	19350	25150	13560	19370	19828.24	2.78	-31754	-112709	23350	21360	20160	18170	16970	20760	17570	66	5795	100	12390	10	1	65730548	12837	47.52	14.91	12	2.26	411.00	1310.00	26050	20230619	-25.03	4180	20230103	367.22	26050	-25.03	20230619	4180	367.22	20230103	26050	-25.03	20230619	4180	367.22	20230103	3.22	Y	281740	100	65 억		1824255	N	N	210018	N	00	N
23	20230727	111048	57	100.00	KSQ150		화학	N	N	N	N		N	19790	420	2	2.17	24796697660	1249013	19.29	19500	20250	19350	25150	13560	19370	19854.69	2.78	-31754	-117861	23350	21360	20160	18170	16970	20760	17570	66	5795	100	12390	10	1	65730548	13008	48.15	15.11	12	1.90	411.00	1310.00	26050	20230619	-24.03	4180	20230103	373.44	26050	-24.03	20230619	4180	373.44	20230103	26050	-24.03	20230619	4180	373.44	20230103	3.22	Y	281740	100	65 억		1824255	N	N	210018	N	00	N
24	20230727	101044	57	100.00	KSQ150		화학	N	N	N	N		N	19780	410	2	2.12	19595008770	987113	15.24	19500	20250	19350	25150	13560	19370	19852.91	2.78	-31754	-115449	23350	21360	20160	18170	16970	20760	17570	66	5795	100	12390	10	1	65730548	13002	48.13	15.10	12	1.50	411.00	1310.00	26050	20230619	-24.07	4180	20230103	373.21	26050	-24.07	20230619	4180	373.21	20230103	26050	-24.07	20230619	4180	373.21	20230103	3.22	Y	281740	100	65 억		1824255	N	N	210018	N	00	N
25	20230727	091044	57	100.00	KSQ150		화학	N	N	N	N		N	19620	250	2	1.29	5689903890	289533	4.47	19500	19930	19350	25150	13560	19370	19656.22	2.78	-31754	-33591	23350	21360	20160	18170	16970	20760	17570	66	5795	100	12390	10	1	65730548	12896	47.74	14.98	12	0.44	411.00	1310.00	26050	20230619	-24.68	4180	20230103	369.38	26050	-24.68	20230619	4180	369.38	20230103	26050	-24.68	20230619	4180	369.38	20230103	3.22	Y	281740	100	65 억		1824255	N	N	210018	N	00	N
26	20230726	161041	57	100.00	KSQ150		화학	N	N	N	N		N	19370	-2380	5	-10.94	132479030200	6434425	86.35	21500	22150	18960	28250	15250	21750	20589.79	2.82	-1151	-54404	23270	22510	21040	20280	18810	22890	20660	66	6500	100	13920	10	1	65730548	12732	47.13	14.79	12	9.79	411.00	1310.00	26050	20230619	-25.64	4180	20230103	363.40	26050	-25.64	20230619	4180	363.40	20230103	26050	-25.64	20230619	4180	363.40	20230103	3.20	Y	281740	100	65 억		1856009	N	N	210018	N	00	N
27	20230726	151047	57	100.00	KSQ150		화학	N	N	N	N		N	19170	-2580	5	-11.86	129144020940	6261684	84.04	21500	22150	18960	28250	15250	21750	20622.85	2.82	-1151	-83016	23270	22510	21040	20280	18810	22890	20660	66	6500	100	13920	10	1	65730548	12601	46.64	14.63	12	9.53	411.00	1310.00	26050	20230619	-26.41	4180	20230103	358.61	26050	-26.41	20230619	4180	358.61	20230103	26050	-26.41	20230619	4180	358.61	20230103	3.20	Y	281740	100	65 억		1856009	N	N	42803	N	00	N
28	20230726	141039	57	100.00	KSQ150		화학	N	N	N	N		N	19400	-2350	5	-10.80	116789639900	5627758	75.53	21500	22150	18960	28250	15250	21750	20750.81	2.82	-1151	-9507	23270	22510	21040	20280	18810	22890	20660	66	6500	100	13920	10	1	65730548	12752	47.20	14.81	12	8.56	411.00	1310.00	26050	20230619	-25.53	4180	20230103	364.11	26050	-25.53	20230619	4180	364.11	20230103	26050	-25.53	20230619	4180	364.11	20230103	3.20	Y	281740	100	65 억		1856009	N	N	42803	N	00	N
29	20230726	131036	57	100.00	KSQ150		화학	N	N	N	N		N	20400	-1350	5	-6.21	94201398770	4483989	60.18	21500	22150	19990	28250	15250	21750	21006.88	2.82	-1151	35069	23270	22510	21040	20280	18810	22890	20660	66	6500	100	13920	50	1	65730548	13409	49.64	15.57	12	6.82	411.00	1310.00	26050	20230619	-21.69	4180	20230103	388.04	26050	-21.69	20230619	4180	388.04	20230103	26050	-21.69	20230619	4180	388.04	20230103	3.20	Y	281740	100	65 억		1856009	N	N	42803	N	00	N
30	20230726	121039	57	100.00	KSQ150		화학	N	N	N	N		N	20200	-1550	5	-7.13	85911636220	4074784	54.69	21500	22150	19990	28250	15250	21750	21082.23	2.82	-1151	-20922	23270	22510	21040	20280	18810	22890	20660	66	6500	100	13920	50	1	65730548	13278	49.15	15.42	12	6.20	411.00	1310.00	26050	20230619	-22.46	4180	20230103	383.25	26050	-22.46	20230619	4180	383.25	20230103	26050	-22.46	20230619	4180	383.25	20230103	3.20	Y	281740	100	65 억		1856009	N	N	42803	N	00	N
31	20230726	111033	57	100.00	KSQ150		화학	N	N	N	N		N	20500	-1250	5	-5.75	73297120750	3450839	46.31	21500	22150	20150	28250	15250	21750	21239.03	2.82	-1151	59721	23270	22510	21040	20280	18810	22890	20660	66	6500	100	13920	50	1	65730548	13475	49.88	15.65	12	5.25	411.00	1310.00	26050	20230619	-21.31	4180	20230103	390.43	26050	-21.31	20230619	4180	390.43	20230103	26050	-21.31	20230619	4180	390.43	20230103	3.20	Y	281740	100	65 억		1856009	N	N	42803	N	00	N
32	20230726	101042	57	100.00	KSQ150		화학	N	N	N	N		N	20750	-1000	5	-4.60	57422860500	2681296	35.98	21500	22150	20500	28250	15250	21750	21414.94	2.82	-1151	11937	23270	22510	21040	20280	18810	22890	20660	66	6500	100	13920	50	1	65730548	13639	50.49	15.84	12	4.08	411.00	1310.00	26050	20230619	-20.35	4180	20230103	396.41	26050	-20.35	20230619	4180	396.41	20230103	26050	-20.35	20230619	4180	396.41	20230103	3.20	Y	281740	100	65 억		1856009	N	N	42803	N	00	N
33	20230726	091036	57	100.00	KSQ150		화학	N	N	N	N		N	21450	-300	5	-1.38	14192145350	662285	8.89	21500	21800	20950	28250	15250	21750	21424.58	2.82	-1151	65674	23270	22510	21040	20280	18810	22890	20660	66	6500	100	13920	50	1	65730548	14099	52.19	16.37	12	1.01	411.00	1310.00	26050	20230619	-17.66	4180	20230103	413.16	26050	-17.66	20230619	4180	413.16	20230103	26050	-17.66	20230619	4180	413.16	20230103	3.20	Y	281740	100	65 억		1856009	N	N	42803	N	00	N
34	20230725	161034	57	100.00	KSQ150		화학	N	N	N	N		N	21750	2090	2	10.63	155021121460	7355050	296.01	19930	21800	19570	25550	13770	19660	21072.20	2.25	0	437563	21020	20340	19770	19090	18520	20055	18805	66	5890	100	12580	50	1	65730548	14296	52.92	16.60	12	11.19	411.00	1310.00	26050	20230619	-16.51	4180	20230103	420.33	26050	-16.51	20230619	4180	420.33	20230103	26050	-16.51	20230619	4180	420.33	20230103	3.21	Y	281740	100	65 억		1477223	N	N	42803	N	00	N
35	20230725	151022	57	100.00	KSQ150		화학	N	N	N	N		N	21550	1890	2	9.61	147362337260	7001829	281.80	19930	21800	19570	25550	13770	19660	21047.26	2.25	0	422140	21020	20340	19770	19090	18520	20055	18805	66	5890	100	12580	50	1	65730548	14165	52.43	16.45	12	10.65	411.00	1310.00	26050	20230619	-17.27	4180	20230103	415.55	26050	-17.27	20230619	4180	415.55	20230103	26050	-17.27	20230619	4180	415.55	20230103	3.21	Y	281740	100	65 억		1477223	N	N	54320	N	00	N
36	20230725	141019	57	100.00	KSQ150		화학	N	N	N	N		N	21550	1890	2	9.61	130300831810	6212017	250.01	19930	21800	19570	25550	13770	19660	20976.68	2.25	0	327824	21020	20340	19770	19090	18520	20055	18805	66	5890	100	12580	50	1	65730548	14165	52.43	16.45	12	9.45	411.00	1310.00	26050	20230619	-17.27	4180	20230103	415.55	26050	-17.27	20230619	4180	415.55	20230103	26050	-17.27	20230619	4180	415.55	20230103	3.21	Y	281740	100	65 억		1477223	N	N	54320	N	00	N
37	20230725	131030	57	100.00	KSQ150		화학	N	N	N	N		N	21550	1890	2	9.61	113503471960	5432770	218.65	19930	21800	19570	25550	13770	19660	20893.52	2.25	0	256530	21020	20340	19770	19090	18520	20055	18805	66	5890	100	12580	50	1	65730548	14165	52.43	16.45	12	8.27	411.00	1310.00	26050	20230619	-17.27	4180	20230103	415.55	26050	-17.27	20230619	4180	415.55	20230103	26050	-17.27	20230619	4180	415.55	20230103	3.21	Y	281740	100	65 억		1477223	N	N	54320	N	00	N
38	20230725	121030	57	100.00	KSQ150		화학	N	N	N	N		N	21250	1590	2	8.09	85810697610	4146961	166.90	19930	21500	19570	25550	13770	19660	20693.69	2.25	0	263670	21020	20340	19770	19090	18520	20055	18805	66	5890	100	12580	50	1	65730548	13968	51.70	16.22	12	6.31	411.00	1310.00	26050	20230619	-18.43	4180	20230103	408.37	26050	-18.43	20230619	4180	408.37	20230103	26050	-18.43	20230619	4180	408.37	20230103	3.21	Y	281740	100	65 억		1477223	N	N	54320	N	00	N
39	20230725	111029	57	100.00	KSQ150		화학	N	N	N	N		N	20950	1290	2	6.56	62282856160	3040291	122.36	19930	21200	19570	25550	13770	19660	20487.19	2.25	0	130134	21020	20340	19770	19090	18520	20055	18805	66	5890	100	12580	50	1	65730548	13771	50.97	15.99	12	4.63	411.00	1310.00	26050	20230619	-19.58	4180	20230103	401.20	26050	-19.58	20230619	4180	401.20	20230103	26050	-19.58	20230619	4180	401.20	20230103	3.21	Y	281740	100	65 억		1477223	N	N	54320	N	00	N
40	20230725	101028	57	100.00	KSQ150		화학	N	N	N	N		N	20550	890	2	4.53	28597612660	1424985	57.35	19930	20750	19570	25550	13770	19660	20070.16	2.25	0	53731	21020	20340	19770	19090	18520	20055	18805	66	5890	100	12580	50	1	65730548	13508	50.00	15.69	12	2.17	411.00	1310.00	26050	20230619	-21.11	4180	20230103	391.63	26050	-21.11	20230619	4180	391.63	20230103	26050	-21.11	20230619	4180	391.63	20230103	3.21	Y	281740	100	65 억		1477223	N	N	54320	N	00	N
41	20230725	091026	57	100.00	KSQ150		화학	N	N	N	N		N	19700	40	2	0.20	5217277110	263919	10.62	19930	19950	19570	25550	13770	19660	19770.59	2.25	0	-10122	21020	20340	19770	19090	18520	20055	18805	66	5890	100	12580	10	1	65730548	12949	47.93	15.04	12	0.40	411.00	1310.00	26050	20230619	-24.38	4180	20230103	371.29	26050	-24.38	20230619	4180	371.29	20230103	26050	-24.38	20230619	4180	371.29	20230103	3.21	Y	281740	100	65 억		1477223	N	N	54320	N	00	N
42	20230724	161029	57	100.00	KSQ150		화학	N	N	N	N		N	19660	-440	5	-2.19	48243617970	2444062	110.05	19860	20450	19200	26100	14100	20100	19737.97	2.10	0	44399	20526	20312	19936	19722	19346	20420	19830	66	6000	100	12860	10	1	65730548	12923	47.83	15.01	12	3.72	411.00	1310.00	26050	20230619	-24.53	4180	20230103	370.33	26050	-24.53	20230619	4180	370.33	20230103	26050	-24.53	20230619	4180	370.33	20230103	3.24	Y	281740	100	65 억		1383177	N	N	54320	N	00	N
43	20230724	151024	57	100.00	KSQ150		화학	N	N	N	N		N	19800	-300	5	-1.49	46379576950	2349488	105.79	19860	20450	19200	26100	14100	20100	19738.95	2.10	0	23859	20526	20312	19936	19722	19346	20420	19830	66	6000	100	12860	10	1	65730548	13015	48.18	15.11	12	3.57	411.00	1310.00	26050	20230619	-23.99	4180	20230103	373.68	26050	-23.99	20230619	4180	373.68	20230103	26050	-23.99	20230619	4180	373.68	20230103	3.24	Y	281740	100	65 억		1383177	N	N	187018	N	00	N
44	20230724	141022	57	100.00	KSQ150		화학	N	N	N	N		N	19660	-440	5	-2.19	43016510080	2179245	98.13	19860	20450	19200	26100	14100	20100	19737.73	2.10	0	31207	20526	20312	19936	19722	19346	20420	19830	66	6000	100	12860	10	1	65730548	12923	47.83	15.01	12	3.32	411.00	1310.00	26050	20230619	-24.53	4180	20230103	370.33	26050	-24.53	20230619	4180	370.33	20230103	26050	-24.53	20230619	4180	370.33	20230103	3.24	Y	281740	100	65 억		1383177	N	N	187018	N	00	N
45	20230724	131023	57	100.00	KSQ150		화학	N	N	N	N		N	19700	-400	5	-1.99	36553954670	1848276	83.22	19860	20450	19200	26100	14100	20100	19775.80	2.10	0	19764	20526	20312	19936	19722	19346	20420	19830	66	6000	100	12860	10	1	65730548	12949	47.93	15.04	12	2.81	411.00	1310.00	26050	20230619	-24.38	4180	20230103	371.29	26050	-24.38	20230619	4180	371.29	20230103	26050	-24.38	20230619	4180	371.29	20230103	3.24	Y	281740	100	65 억		1383177	N	N	187018	N	00	N
46	20230724	121024	57	100.00	KSQ150		화학	N	N	N	N		N	19670	-430	5	-2.14	33769625270	1706745	76.85	19860	20450	19200	26100	14100	20100	19784.37	2.10	0	50523	20526	20312	19936	19722	19346	20420	19830	66	6000	100	12860	10	1	65730548	12929	47.86	15.02	12	2.60	411.00	1310.00	26050	20230619	-24.49	4180	20230103	370.57	26050	-24.49	20230619	4180	370.57	20230103	26050	-24.49	20230619	4180	370.57	20230103	3.24	Y	281740	100	65 억		1383177	N	N	187018	N	00	N
47	20230724	111029	57	100.00	KSQ150		화학	N	N	N	N		N	19840	-260	5	-1.29	28945927260	1462127	65.84	19860	20450	19200	26100	14100	20100	19795.32	2.10	0	59399	20526	20312	19936	19722	19346	20420	19830	66	6000	100	12860	10	1	65730548	13041	48.27	15.15	12	2.22	411.00	1310.00	26050	20230619	-23.84	4180	20230103	374.64	26050	-23.84	20230619	4180	374.64	20230103	26050	-23.84	20230619	4180	374.64	20230103	3.24	Y	281740	100	65 억		1383177	N	N	187018	N	00	N
48	20230724	101018	57	100.00	KSQ150		화학	N	N	N	N		N	20250	150	2	0.75	22035301330	1117307	50.31	19860	20450	19200	26100	14100	20100	19718.83	2.10	0	28371	20526	20312	19936	19722	19346	20420	19830	66	6000	100	12860	50	1	65730548	13310	49.27	15.46	12	1.70	411.00	1310.00	26050	20230619	-22.26	4180	20230103	384.45	26050	-22.26	20230619	4180	384.45	20230103	26050	-22.26	20230619	4180	384.45	20230103	3.24	Y	281740	100	65 억		1383177	N	N	187018	N	00	N
49	20230724	091025	57	100.00	KSQ150		화학	N	N	N	N		N	19470	-630	5	-3.13	6681416340	341361	15.37	19860	19880	19300	26100	14100	20100	19559.10	2.10	0	-21786	20526	20312	19936	19722	19346	20420	19830	66	6000	100	12860	10	1	65730548	12798	47.37	14.86	12	0.52	411.00	1310.00	26050	20230619	-25.26	4180	20230103	365.79	26050	-25.26	20230619	4180	365.79	20230103	26050	-25.26	20230619	4180	365.79	20230103	3.24	Y	281740	100	65 억		1383177	N	N	187018	N	00	N
50	20230721	161014	57	100.00	KSQ150		화학	N	N	N	N		N	20100	-550	5	-2.66	41120792750	2073580	89.86	19830	20150	19560	26800	14500	20650	19828.94	2.18	0	-88372	21883	21266	20833	20216	19783	21050	20000	66	6150	100	13210	50	1	65730548	13212	48.91	15.34	12	3.15	411.00	1310.00	26050	20230619	-22.84	4180	20230103	380.86	26050	-22.84	20230619	4180	380.86	20230103	26050	-22.84	20230619	4180	380.86	20230103	3.18	Y	281740	100	65 억		1432980	N	N	187018	N	00	N
51	20230721	151016	57	100.00	KSQ150		화학	N	N	N	N		N	19970	-680	5	-3.29	38007183390	1918381	83.13	19830	20150	19560	26800	14500	20650	19811.72	2.18	0	-123587	21883	21266	20833	20216	19783	21050	20000	66	6150	100	13210	10	1	65730548	13126	48.59	15.24	12	2.92	411.00	1310.00	26050	20230619	-23.34	4180	20230103	377.75	26050	-23.34	20230619	4180	377.75	20230103	26050	-23.34	20230619	4180	377.75	20230103	3.18	Y	281740	100	65 억		1432980	N	N	140425	N	00	N
52	20230721	141012	57	100.00	KSQ150		화학	N	N	N	N		N	19850	-800	5	-3.87	33587678810	1696129	73.50	19830	20150	19560	26800	14500	20650	19802.09	2.18	0	-144348	21883	21266	20833	20216	19783	21050	20000	66	6150	100	13210	10	1	65730548	13048	48.30	15.15	12	2.58	411.00	1310.00	26050	20230619	-23.80	4180	20230103	374.88	26050	-23.80	20230619	4180	374.88	20230103	26050	-23.80	20230619	4180	374.88	20230103	3.18	Y	281740	100	65 억		1432980	N	N	140425	N	00	N
53	20230721	131016	57	100.00	KSQ150		화학	N	N	N	N		N	19810	-840	5	-4.07	29424222000	1485970	64.40	19830	20150	19560	26800	14500	20650	19800.83	2.18	0	-154123	21883	21266	20833	20216	19783	21050	20000	66	6150	100	13210	10	1	65730548	13021	48.20	15.12	12	2.26	411.00	1310.00	26050	20230619	-23.95	4180	20230103	373.92	26050	-23.95	20230619	4180	373.92	20230103	26050	-23.95	20230619	4180	373.92	20230103	3.18	Y	281740	100	65 억		1432980	N	N	140425	N	00	N
54	20230721	121028	57	100.00	KSQ150		화학	N	N	N	N		N	19830	-820	5	-3.97	26799653300	1353627	58.66	19830	20150	19560	26800	14500	20650	19797.83	2.18	0	-133594	21883	21266	20833	20216	19783	21050	20000	66	6150	100	13210	10	1	65730548	13034	48.25	15.14	12	2.06	411.00	1310.00	26050	20230619	-23.88	4180	20230103	374.40	26050	-23.88	20230619	4180	374.40	20230103	26050	-23.88	20230619	4180	374.40	20230103	3.18	Y	281740	100	65 억		1432980	N	N	140425	N	00	N
55	20230721	111024	57	100.00	KSQ150		화학	N	N	N	N		N	19890	-760	5	-3.68	23440237380	1184563	51.33	19830	20150	19560	26800	14500	20650	19787.42	2.18	0	-149103	21883	21266	20833	20216	19783	21050	20000	66	6150	100	13210	10	1	65730548	13074	48.39	15.18	12	1.80	411.00	1310.00	26050	20230619	-23.65	4180	20230103	375.84	26050	-23.65	20230619	4180	375.84	20230103	26050	-23.65	20230619	4180	375.84	20230103	3.18	Y	281740	100	65 억		1432980	N	N	140425	N	00	N
56	20230721	101023	57	100.00	KSQ150		화학	N	N	N	N		N	19710	-940	5	-4.55	18818278890	950373	41.19	19830	20150	19560	26800	14500	20650	19800.12	2.18	0	-137451	21883	21266	20833	20216	19783	21050	20000	66	6150	100	13210	10	1	65730548	12955	47.96	15.05	12	1.45	411.00	1310.00	26050	20230619	-24.34	4180	20230103	371.53	26050	-24.34	20230619	4180	371.53	20230103	26050	-24.34	20230619	4180	371.53	20230103	3.18	Y	281740	100	65 억		1432980	N	N	140425	N	00	N
57	20230721	091020	57	100.00	KSQ150		화학	N	N	N	N		N	19880	-770	5	-3.73	6305008780	317286	13.75	19830	20150	19770	26800	14500	20650	19869.44	2.18	0	-39207	21883	21266	20833	20216	19783	21050	20000	66	6150	100	13210	10	1	65730548	13067	48.37	15.18	12	0.48	411.00	1310.00	26050	20230619	-23.69	4180	20230103	375.60	26050	-23.69	20230619	4180	375.60	20230103	26050	-23.69	20230619	4180	375.60	20230103	3.18	Y	281740	100	65 억		1432980	N	N	140425	N	00	N
58	20230720	161010	57	100.00	KSQ150		화학	N	N	N	N		N	20650	-1050	5	-4.84	47267902750	2274437	20.52	21200	21450	20400	28200	15200	21700	20781.74	2.43	-1151	-197753	23766	22732	21616	20582	19466	23250	21100	66	6500	100	13880	50	1	65730548	13573	50.24	15.76	12	3.46	411.00	1310.00	26050	20230619	-20.73	4180	20230103	394.02	26050	-20.73	20230619	4180	394.02	20230103	26050	-20.73	20230619	4180	394.02	20230103	3.05	Y	281740	100	65 억		1594419	N	N	140425	N	00	N
59	20230720	151011	57	100.00	KSQ150		화학	N	N	N	N		N	20600	-1100	5	-5.07	44996887800	2164507	19.53	21200	21450	20400	28200	15200	21700	20787.36	2.43	-1151	-178257	23766	22732	21616	20582	19466	23250	21100	66	6500	100	13880	50	1	65730548	13540	50.12	15.73	12	3.29	411.00	1310.00	26050	20230619	-20.92	4180	20230103	392.82	26050	-20.92	20230619	4180	392.82	20230103	26050	-20.92	20230619	4180	392.82	20230103	3.05	Y	281740	100	65 억		1594419	N	N	266342	N	00	N
60	20230720	141009	57	100.00	KSQ150		화학	N	N	N	N		N	20600	-1100	5	-5.07	40091646000	1926536	17.38	21200	21450	20400	28200	15200	21700	20808.96	2.43	-1151	-143040	23766	22732	21616	20582	19466	23250	21100	66	6500	100	13880	50	1	65730548	13540	50.12	15.73	12	2.93	411.00	1310.00	26050	20230619	-20.92	4180	20230103	392.82	26050	-20.92	20230619	4180	392.82	20230103	26050	-20.92	20230619	4180	392.82	20230103	3.05	Y	281740	100	65 억		1594419	N	N	266342	N	00	N
61	20230720	131010	57	100.00	KSQ150		화학	N	N	N	N		N	20900	-800	5	-3.69	33899007900	1627073	14.68	21200	21450	20400	28200	15200	21700	20832.89	2.43	-1151	-93340	23766	22732	21616	20582	19466	23250	21100	66	6500	100	13880	50	1	65730548	13738	50.85	15.95	12	2.48	411.00	1310.00	26050	20230619	-19.77	4180	20230103	400.00	26050	-19.77	20230619	4180	400.00	20230103	26050	-19.77	20230619	4180	400.00	20230103	3.05	Y	281740	100	65 억		1594419	N	N	266342	N	00	N
62	20230720	121019	57	100.00	KSQ150		화학	N	N	N	N		N	20950	-750	5	-3.46	31441415800	1509820	13.62	21200	21450	20400	28200	15200	21700	20823.02	2.43	-1151	-120150	23766	22732	21616	20582	19466	23250	21100	66	6500	100	13880	50	1	65730548	13771	50.97	15.99	12	2.30	411.00	1310.00	26050	20230619	-19.58	4180	20230103	401.20	26050	-19.58	20230619	4180	401.20	20230103	26050	-19.58	20230619	4180	401.20	20230103	3.05	Y	281740	100	65 억		1594419	N	N	266342	N	00	N
63	20230720	111015	57	100.00	KSQ150		화학	N	N	N	N		N	20850	-850	5	-3.92	28547894200	1370986	12.37	21200	21450	20400	28200	15200	21700	20821.14	2.43	-1151	-133937	23766	22732	21616	20582	19466	23250	21100	66	6500	100	13880	50	1	65730548	13705	50.73	15.92	12	2.09	411.00	1310.00	26050	20230619	-19.96	4180	20230103	398.80	26050	-19.96	20230619	4180	398.80	20230103	26050	-19.96	20230619	4180	398.80	20230103	3.05	Y	281740	100	65 억		1594419	N	N	266342	N	00	N
64	20230720	101003	57	100.00	KSQ150		화학	N	N	N	N		N	21050	-650	5	-3.00	23283027050	1119180	10.10	21200	21450	20400	28200	15200	21700	20801.45	2.43	-1151	-145276	23766	22732	21616	20582	19466	23250	21100	66	6500	100	13880	50	1	65730548	13836	51.22	16.07	12	1.70	411.00	1310.00	26050	20230619	-19.19	4180	20230103	403.59	26050	-19.19	20230619	4180	403.59	20230103	26050	-19.19	20230619	4180	403.59	20230103	3.05	Y	281740	100	65 억		1594419	N	N	266342	N	00	N
65	20230720	091006	57	100.00	KSQ150		화학	N	N	N	N		N	20600	-1100	5	-5.07	10344060350	492107	4.44	21200	21450	20550	28200	15200	21700	21016.14	2.43	-1151	-33042	23766	22732	21616	20582	19466	23250	21100	66	6500	100	13880	50	1	65730548	13540	50.12	15.73	12	0.75	411.00	1310.00	26050	20230619	-20.92	4180	20230103	392.82	26050	-20.92	20230619	4180	392.82	20230103	26050	-20.92	20230619	4180	392.82	20230103	3.05	Y	281740	100	65 억		1594419	N	N	266342	N	00	N
66	20230719	161025	57	100.00	KSQ150		화학	N	N	N	N		N	21700	1600	2	7.96	239672310200	11008366	187.36	20500	22650	20500	26100	14100	20100	21771.81	2.47	-1151	-110906	22113	21106	19893	18886	17673	21610	19390	66	6000	100	12860	50	1	65730548	14264	52.80	16.56	12	16.75	411.00	1310.00	26050	20230619	-16.70	4180	20230103	419.14	26050	-16.70	20230619	4180	419.14	20230103	26050	-16.70	20230619	4180	419.14	20230103	3.13	Y	281740	100	65 억		1623618	N	N	266342	N	00	N
67	20230719	151024	57	100.00	KSQ150		화학	N	N	N	N		N	21700	1600	2	7.96	233738301300	10734994	182.70	20500	22650	20500	26100	14100	20100	21773.49	2.47	-1151	-166233	22113	21106	19893	18886	17673	21610	19390	66	6000	100	12860	50	1	65730548	14264	52.80	16.56	12	16.33	411.00	1310.00	26050	20230619	-16.70	4180	20230103	419.14	26050	-16.70	20230619	4180	419.14	20230103	26050	-16.70	20230619	4180	419.14	20230103	3.13	Y	281740	100	65 억		1623618	N	N	223841	N	00	N
68	20230719	141027	57	100.00	KSQ150		화학	N	N	N	N		N	20850	750	2	3.73	219137891750	10050246	171.05	20500	22650	20500	26100	14100	20100	21804.23	2.47	-1151	-150401	22113	21106	19893	18886	17673	21610	19390	66	6000	100	12860	50	1	65730548	13705	50.73	15.92	12	15.29	411.00	1310.00	26050	20230619	-19.96	4180	20230103	398.80	26050	-19.96	20230619	4180	398.80	20230103	26050	-19.96	20230619	4180	398.80	20230103	3.13	Y	281740	100	65 억		1623618	N	N	223841	N	00	N
69	20230719	131013	57	100.00	KSQ150		화학	N	N	N	N		N	20950	850	2	4.23	209416601300	9583444	163.11	20500	22650	20500	26100	14100	20100	21851.92	2.47	-1151	-118270	22113	21106	19893	18886	17673	21610	19390	66	6000	100	12860	50	1	65730548	13771	50.97	15.99	12	14.58	411.00	1310.00	26050	20230619	-19.58	4180	20230103	401.20	26050	-19.58	20230619	4180	401.20	20230103	26050	-19.58	20230619	4180	401.20	20230103	3.13	Y	281740	100	65 억		1623618	N	N	223841	N	00	N
70	20230719	121030	57	100.00	KSQ150		화학	N	N	N	N		N	21500	1400	2	6.97	198541958250	9068596	154.34	20500	22650	20500	26100	14100	20100	21893.35	2.47	-1151	-113175	22113	21106	19893	18886	17673	21610	19390	66	6000	100	12860	50	1	65730548	14132	52.31	16.41	12	13.80	411.00	1310.00	26050	20230619	-17.47	4180	20230103	414.35	26050	-17.47	20230619	4180	414.35	20230103	26050	-17.47	20230619	4180	414.35	20230103	3.13	Y	281740	100	65 억		1623618	N	N	223841	N	00	N
71	20230719	111027	57	100.00	KSQ150		화학	N	N	N	N		N	21900	1800	2	8.96	178811378000	8151033	138.73	20500	22650	20500	26100	14100	20100	21937.27	2.47	-1151	45794	22113	21106	19893	18886	17673	21610	19390	66	6000	100	12860	50	1	65730548	14395	53.28	16.72	12	12.40	411.00	1310.00	26050	20230619	-15.93	4180	20230103	423.92	26050	-15.93	20230619	4180	423.92	20230103	26050	-15.93	20230619	4180	423.92	20230103	3.13	Y	281740	100	65 억		1623618	N	N	223841	N	00	N
72	20230719	101018	57	100.00	KSQ150		화학	N	N	N	N		N	21900	1800	2	8.96	129540549850	5927653	100.89	20500	22500	20500	26100	14100	20100	21853.60	2.47	-1151	36518	22113	21106	19893	18886	17673	21610	19390	66	6000	100	12860	50	1	65730548	14395	53.28	16.72	12	9.02	411.00	1310.00	26050	20230619	-15.93	4180	20230103	423.92	26050	-15.93	20230619	4180	423.92	20230103	26050	-15.93	20230619	4180	423.92	20230103	3.13	Y	281740	100	65 억		1623618	N	N	223841	N	00	N
73	20230719	091018	57	100.00	KSQ150		화학	N	N	N	N		N	21900	1800	2	8.96	38846386700	1788512	30.44	20500	22500	20500	26100	14100	20100	21719.95	2.47	-1151	117876	22113	21106	19893	18886	17673	21610	19390	66	6000	100	12860	50	1	65730548	14395	53.28	16.72	12	2.72	411.00	1310.00	26050	20230619	-15.93	4180	20230103	423.92	26050	-15.93	20230619	4180	423.92	20230103	26050	-15.93	20230619	4180	423.92	20230103	3.13	Y	281740	100	65 억		1623618	N	N	223841	N	00	N
74	20230718	161017	57	100.00	KSQ150		화학	N	N	N	N		N	20100	880	2	4.58	114897768720	5785827	308.33	19030	20900	18680	24950	13460	19220	19858.07	2.53	-1151	-68910	20113	19666	19413	18966	18713	19540	18840	66	5745	100	12300	50	1	65730548	13212	48.91	15.34	12	8.80	411.00	1310.00	26050	20230619	-22.84	4180	20230103	380.86	26050	-22.84	20230619	4180	380.86	20230103	26050	-22.84	20230619	4180	380.86	20230103	3.20	Y	281740	100	65 억		1665403	N	N	223841	N	00	N
75	20230718	151015	57	100.00	KSQ150		화학	N	N	N	N		N	20050	830	2	4.32	111300190870	5607101	298.81	19030	20900	18680	24950	13460	19220	19849.96	2.53	-1151	-107326	20113	19666	19413	18966	18713	19540	18840	66	5745	100	12300	50	1	65730548	13179	48.78	15.31	12	8.53	411.00	1310.00	26050	20230619	-23.03	4180	20230103	379.67	26050	-23.03	20230619	4180	379.67	20230103	26050	-23.03	20230619	4180	379.67	20230103	3.20	Y	281740	100	65 억		1665403	N	N	64388	N	00	N
76	20230718	141011	57	100.00	KSQ150		화학	N	N	N	N		N	20400	1180	2	6.14	64691172720	3332639	177.60	19030	20450	18680	24950	13460	19220	19411.44	2.53	-1151	89476	20113	19666	19413	18966	18713	19540	18840	66	5745	100	12300	50	1	65730548	13409	49.64	15.57	12	5.07	411.00	1310.00	26050	20230619	-21.69	4180	20230103	388.04	26050	-21.69	20230619	4180	388.04	20230103	26050	-21.69	20230619	4180	388.04	20230103	3.20	Y	281740	100	65 억		1665403	N	N	64388	N	00	N
77	20230718	131012	57	100.00	KSQ150		화학	N	N	N	N		N	19020	-200	5	-1.04	34031994540	1785913	95.17	19030	19700	18680	24950	13460	19220	19055.72	2.53	-1151	83721	20113	19666	19413	18966	18713	19540	18840	66	5745	100	12300	10	1	65730548	12502	46.28	14.52	12	2.72	411.00	1310.00	26050	20230619	-26.99	4180	20230103	355.02	26050	-26.99	20230619	4180	355.02	20230103	26050	-26.99	20230619	4180	355.02	20230103	3.20	Y	281740	100	65 억		1665403	N	N	64388	N	00	N
78	20230718	121022	57	100.00	KSQ150		화학	N	N	N	N		N	18880	-340	5	-1.77	29397405270	1539843	82.06	19030	19700	18680	24950	13460	19220	19091.10	2.53	-1151	48936	20113	19666	19413	18966	18713	19540	18840	66	5745	100	12300	10	1	65730548	12410	45.94	14.41	12	2.34	411.00	1310.00	26050	20230619	-27.52	4180	20230103	351.67	26050	-27.52	20230619	4180	351.67	20230103	26050	-27.52	20230619	4180	351.67	20230103	3.20	Y	281740	100	65 억		1665403	N	N	64388	N	00	N
79	20230718	111019	57	100.00	KSQ150		화학	N	N	N	N		N	18770	-450	5	-2.34	25792217020	1348417	71.86	19030	19700	18680	24950	13460	19220	19127.72	2.53	-1151	32297	20113	19666	19413	18966	18713	19540	18840	66	5745	100	12300	10	1	65730548	12338	45.67	14.33	12	2.05	411.00	1310.00	26050	20230619	-27.95	4180	20230103	349.04	26050	-27.95	20230619	4180	349.04	20230103	26050	-27.95	20230619	4180	349.04	20230103	3.20	Y	281740	100	65 억		1665403	N	N	64388	N	00	N
80	20230718	101013	57	100.00	KSQ150		화학	N	N	N	N		N	19060	-160	5	-0.83	14853965800	768852	40.97	19030	19700	19030	24950	13460	19220	19319.77	2.53	-1151	12308	20113	19666	19413	18966	18713	19540	18840	66	5745	100	12300	10	1	65730548	12528	46.37	14.55	12	1.17	411.00	1310.00	26050	20230619	-26.83	4180	20230103	355.98	26050	-26.83	20230619	4180	355.98	20230103	26050	-26.83	20230619	4180	355.98	20230103	3.20	Y	281740	100	65 억		1665403	N	N	64388	N	00	N
81	20230718	091010	57	100.00	KSQ150		화학	N	N	N	N		N	19540	320	2	1.66	3989281860	206230	10.99	19030	19560	19030	24950	13460	19220	19344.34	2.53	-1151	20478	20113	19666	19413	18966	18713	19540	18840	66	5745	100	12300	10	1	65730548	12844	47.54	14.92	12	0.31	411.00	1310.00	26050	20230619	-24.99	4180	20230103	367.46	26050	-24.99	20230619	4180	367.46	20230103	26050	-24.99	20230619	4180	367.46	20230103	3.20	Y	281740	100	65 억		1665403	N	N	64388	N	00	N
82	20230717	161012	57	100.00	KSQ150		화학	N	N	N	N		N	19220	-680	5	-3.42	35599058330	1837376	107.33	19860	19860	19160	25850	13930	19900	19375.24	2.60	1151	-74430	20900	20400	20050	19550	19200	20225	19375	66	5960	100	12730	10	1	65730548	12633	46.76	14.67	12	2.80	411.00	1310.00	26050	20230619	-26.22	4180	20230103	359.81	26050	-26.22	20230619	4180	359.81	20230103	26050	-26.22	20230619	4180	359.81	20230103	3.22	Y	281740	100	65 억		1711842	N	N	64388	N	00	N
83	20230717	151007	57	100.00	KSQ150		화학	N	N	N	N		N	19250	-650	5	-3.27	33489302880	1727626	100.92	19860	19860	19160	25850	13930	19900	19384.10	2.60	1151	-67186	20900	20400	20050	19550	19200	20225	19375	66	5960	100	12730	10	1	65730548	12653	46.84	14.69	12	2.63	411.00	1310.00	26050	20230619	-26.10	4180	20230103	360.53	26050	-26.10	20230619	4180	360.53	20230103	26050	-26.10	20230619	4180	360.53	20230103	3.22	Y	281740	100	65 억		1711842	N	N	79675	N	00	N
84	20230717	141010	57	100.00	KSQ150		화학	N	N	N	N		N	19300	-600	5	-3.02	29302275490	1510128	88.21	19860	19860	19160	25850	13930	19900	19403.30	2.60	1151	-39510	20900	20400	20050	19550	19200	20225	19375	66	5960	100	12730	10	1	65730548	12686	46.96	14.73	12	2.30	411.00	1310.00	26050	20230619	-25.91	4180	20230103	361.72	26050	-25.91	20230619	4180	361.72	20230103	26050	-25.91	20230619	4180	361.72	20230103	3.22	Y	281740	100	65 억		1711842	N	N	79675	N	00	N
85	20230717	131001	57	100.00	KSQ150		화학	N	N	N	N		N	19350	-550	5	-2.76	25895352530	1333492	77.89	19860	19860	19160	25850	13930	19900	19418.62	2.60	1151	9871	20900	20400	20050	19550	19200	20225	19375	66	5960	100	12730	10	1	65730548	12719	47.08	14.77	12	2.03	411.00	1310.00	26050	20230619	-25.72	4180	20230103	362.92	26050	-25.72	20230619	4180	362.92	20230103	26050	-25.72	20230619	4180	362.92	20230103	3.22	Y	281740	100	65 억		1711842	N	N	79675	N	00	N
86	20230717	121012	57	100.00	KSQ150		화학	N	N	N	N		N	19470	-430	5	-2.16	23273019820	1198159	69.99	19860	19860	19160	25850	13930	19900	19423.34	2.60	1151	20736	20900	20400	20050	19550	19200	20225	19375	66	5960	100	12730	10	1	65730548	12798	47.37	14.86	12	1.82	411.00	1310.00	26050	20230619	-25.26	4180	20230103	365.79	26050	-25.26	20230619	4180	365.79	20230103	26050	-25.26	20230619	4180	365.79	20230103	3.22	Y	281740	100	65 억		1711842	N	N	79675	N	00	N
87	20230717	111003	57	100.00	KSQ150		화학	N	N	N	N		N	19340	-560	5	-2.81	20946490890	1078453	63.00	19860	19860	19160	25850	13930	19900	19422.00	2.60	1151	18397	20900	20400	20050	19550	19200	20225	19375	66	5960	100	12730	10	1	65730548	12712	47.06	14.76	12	1.64	411.00	1310.00	26050	20230619	-25.76	4180	20230103	362.68	26050	-25.76	20230619	4180	362.68	20230103	26050	-25.76	20230619	4180	362.68	20230103	3.22	Y	281740	100	65 억		1711842	N	N	79675	N	00	N
88	20230717	101003	57	100.00	KSQ150		화학	N	N	N	N		N	19620	-280	5	-1.41	15303804160	788616	46.07	19860	19860	19160	25850	13930	19900	19404.88	2.60	1151	44111	20900	20400	20050	19550	19200	20225	19375	66	5960	100	12730	10	1	65730548	12896	47.74	14.98	12	1.20	411.00	1310.00	26050	20230619	-24.68	4180	20230103	369.38	26050	-24.68	20230619	4180	369.38	20230103	26050	-24.68	20230619	4180	369.38	20230103	3.22	Y	281740	100	65 억		1711842	N	N	79675	N	00	N
89	20230717	091003	57	100.00	KSQ150		화학	N	N	N	N		N	19400	-500	5	-2.51	4692368380	241088	14.08	19860	19860	19230	25850	13930	19900	19460.35	2.60	1151	-1800	20900	20400	20050	19550	19200	20225	19375	66	5960	100	12730	10	1	65730548	12752	47.20	14.81	12	0.37	411.00	1310.00	26050	20230619	-25.53	4180	20230103	364.11	26050	-25.53	20230619	4180	364.11	20230103	26050	-25.53	20230619	4180	364.11	20230103	3.22	Y	281740	100	65 억		1711842	N	N	79675	N	00	N
90	20230714	161002	57	100.00	KSQ150		화학	N	N	N	N		N	19900	-250	5	-1.24	33806210200	1694712	80.28	20250	20550	19700	26150	14150	20150	19948.14	2.82	1151	-146384	21316	20732	20366	19782	19416	21025	20075	66	6000	100	12890	10	1	65730548	13080	48.42	15.19	12	2.58	411.00	1310.00	26050	20230619	-23.61	4180	20230103	376.08	26050	-23.61	20230619	4180	376.08	20230103	26050	-23.61	20230619	4180	376.08	20230103	3.22	Y	281740	100	65 억		1852293	N	N	79675	N	00	N
91	20230714	151005	57	100.00	KSQ150		화학	N	N	N	N		N	19900	-250	5	-1.24	32341536110	1621206	76.80	20250	20550	19700	26150	14150	20150	19949.00	2.82	1151	-153465	21316	20732	20366	19782	19416	21025	20075	66	6000	100	12890	10	1	65730548	13080	48.42	15.19	12	2.47	411.00	1310.00	26050	20230619	-23.61	4180	20230103	376.08	26050	-23.61	20230619	4180	376.08	20230103	26050	-23.61	20230619	4180	376.08	20230103	3.22	Y	281740	100	65 억		1852293	N	N	105098	N	00	N
92	20230714	141012	57	100.00	KSQ150		화학	N	N	N	N		N	19820	-330	5	-1.64	28798045850	1442491	68.33	20250	20550	19700	26150	14150	20150	19964.04	2.82	1151	-158427	21316	20732	20366	19782	19416	21025	20075	66	6000	100	12890	10	1	65730548	13028	48.22	15.13	12	2.19	411.00	1310.00	26050	20230619	-23.92	4180	20230103	374.16	26050	-23.92	20230619	4180	374.16	20230103	26050	-23.92	20230619	4180	374.16	20230103	3.22	Y	281740	100	65 억		1852293	N	N	105098	N	00	N
93	20230714	130957	57	100.00	KSQ150		화학	N	N	N	N		N	19730	-420	5	-2.08	26625004850	1332899	63.14	20250	20550	19700	26150	14150	20150	19975.20	2.82	1151	-137378	21316	20732	20366	19782	19416	21025	20075	66	6000	100	12890	10	1	65730548	12969	48.00	15.06	12	2.03	411.00	1310.00	26050	20230619	-24.26	4180	20230103	372.01	26050	-24.26	20230619	4180	372.01	20230103	26050	-24.26	20230619	4180	372.01	20230103	3.22	Y	281740	100	65 억		1852293	N	N	105098	N	00	N
94	20230714	120957	57	100.00	KSQ150		화학	N	N	N	N		N	19800	-350	5	-1.74	23151889550	1157044	54.81	20250	20550	19710	26150	14150	20150	20009.45	2.82	1151	-84156	21316	20732	20366	19782	19416	21025	20075	66	6000	100	12890	10	1	65730548	13015	48.18	15.11	12	1.76	411.00	1310.00	26050	20230619	-23.99	4180	20230103	373.68	26050	-23.99	20230619	4180	373.68	20230103	26050	-23.99	20230619	4180	373.68	20230103	3.22	Y	281740	100	65 억		1852293	N	N	105098	N	00	N
95	20230714	111009	57	100.00	KSQ150		화학	N	N	N	N		N	19880	-270	5	-1.34	19292548170	962178	45.58	20250	20550	19710	26150	14150	20150	20050.86	2.82	1151	-76460	21316	20732	20366	19782	19416	21025	20075	66	6000	100	12890	10	1	65730548	13067	48.37	15.18	12	1.46	411.00	1310.00	26050	20230619	-23.69	4180	20230103	375.60	26050	-23.69	20230619	4180	375.60	20230103	26050	-23.69	20230619	4180	375.60	20230103	3.22	Y	281740	100	65 억		1852293	N	N	105098	N	00	N
96	20230714	101009	57	100.00	KSQ150		화학	N	N	N	N		N	19850	-300	5	-1.49	15161824140	753821	35.71	20250	20550	19740	26150	14150	20150	20113.27	2.82	1151	-72517	21316	20732	20366	19782	19416	21025	20075	66	6000	100	12890	10	1	65730548	13048	48.30	15.15	12	1.15	411.00	1310.00	26050	20230619	-23.80	4180	20230103	374.88	26050	-23.80	20230619	4180	374.88	20230103	26050	-23.80	20230619	4180	374.88	20230103	3.22	Y	281740	100	65 억		1852293	N	N	105098	N	00	N
97	20230714	091004	57	100.00	KSQ150		화학	N	N	N	N		N	20100	-50	5	-0.25	3106001850	154803	7.33	20250	20300	19900	26150	14150	20150	20063.94	2.82	1151	-6481	21316	20732	20366	19782	19416	21025	20075	66	6000	100	12890	50	1	65730548	13212	48.91	15.34	12	0.24	411.00	1310.00	26050	20230619	-22.84	4180	20230103	380.86	26050	-22.84	20230619	4180	380.86	20230103	26050	-22.84	20230619	4180	380.86	20230103	3.22	Y	281740	100	65 억		1852293	N	N	105098	N	00	N
98	20230713	161000	57	100.00	KSQ150		화학	N	N	N	N		N	20150	160	2	0.80	42586892780	2088957	134.46	20100	20950	20000	25950	14000	19990	20387.60	2.94	-1151	-83062	20476	20232	19956	19712	19436	20095	19575	66	5975	100	12790	50	1	65730548	13245	49.03	15.38	12	3.18	411.00	1310.00	26050	20230619	-22.65	4180	20230103	382.06	26050	-22.65	20230619	4180	382.06	20230103	26050	-22.65	20230619	4180	382.06	20230103	3.21	Y	281740	100	65 억		1930310	N	N	104477	N	00	N
99	20230713	150955	57	100.00	KSQ150		화학	N	N	N	N		N	20150	160	2	0.80	41259593080	2023004	130.21	20100	20950	20000	25950	14000	19990	20395.85	2.94	-1151	-82852	20476	20232	19956	19712	19436	20095	19575	66	5975	100	12790	50	1	65730548	13245	49.03	15.38	12	3.08	411.00	1310.00	26050	20230619	-22.65	4180	20230103	382.06	26050	-22.65	20230619	4180	382.06	20230103	26050	-22.65	20230619	4180	382.06	20230103	3.21	Y	281740	100	65 억		1930310	N	N	94275	N	00	N
100	20230713	140954	57	100.00	KSQ150		화학	N	N	N	N		N	20050	60	2	0.30	38277178880	1874703	120.67	20100	20950	20000	25950	14000	19990	20418.46	2.94	-1151	-73544	20476	20232	19956	19712	19436	20095	19575	66	5975	100	12790	50	1	65730548	13179	48.78	15.31	12	2.85	411.00	1310.00	26050	20230619	-23.03	4180	20230103	379.67	26050	-23.03	20230619	4180	379.67	20230103	26050	-23.03	20230619	4180	379.67	20230103	3.21	Y	281740	100	65 억		1930310	N	N	94275	N	00	N
101	20230713	130958	57	100.00	KSQ150		화학	N	N	N	N		N	20050	60	2	0.30	35205913780	1721897	110.83	20100	20950	20050	25950	14000	19990	20446.86	2.94	-1151	-49756	20476	20232	19956	19712	19436	20095	19575	66	5975	100	12790	50	1	65730548	13179	48.78	15.31	12	2.62	411.00	1310.00	26050	20230619	-23.03	4180	20230103	379.67	26050	-23.03	20230619	4180	379.67	20230103	26050	-23.03	20230619	4180	379.67	20230103	3.21	Y	281740	100	65 억		1930310	N	N	94275	N	00	N
102	20230713	120954	57	100.00	KSQ150		화학	N	N	N	N		N	20250	260	2	1.30	31341449230	1530030	98.48	20100	20950	20050	25950	14000	19990	20485.24	2.94	-1151	-52789	20476	20232	19956	19712	19436	20095	19575	66	5975	100	12790	50	1	65730548	13310	49.27	15.46	12	2.33	411.00	1310.00	26050	20230619	-22.26	4180	20230103	384.45	26050	-22.26	20230619	4180	384.45	20230103	26050	-22.26	20230619	4180	384.45	20230103	3.21	Y	281740	100	65 억		1930310	N	N	94275	N	00	N
103	20230713	110957	57	100.00	KSQ150		화학	N	N	N	N		N	20300	310	2	1.55	28741345180	1401779	90.23	20100	20950	20050	25950	14000	19990	20504.66	2.94	-1151	-57130	20476	20232	19956	19712	19436	20095	19575	66	5975	100	12790	50	1	65730548	13343	49.39	15.50	12	2.13	411.00	1310.00	26050	20230619	-22.07	4180	20230103	385.65	26050	-22.07	20230619	4180	385.65	20230103	26050	-22.07	20230619	4180	385.65	20230103	3.21	Y	281740	100	65 억		1930310	N	N	94275	N	00	N
104	20230713	100951	57	100.00	KSQ150		화학	N	N	N	N		N	20900	910	2	4.55	18927510180	924646	59.52	20100	20950	20050	25950	14000	19990	20471.68	2.94	-1151	45770	20476	20232	19956	19712	19436	20095	19575	66	5975	100	12790	50	1	65730548	13738	50.85	15.95	12	1.41	411.00	1310.00	26050	20230619	-19.77	4180	20230103	400.00	26050	-19.77	20230619	4180	400.00	20230103	26050	-19.77	20230619	4180	400.00	20230103	3.21	Y	281740	100	65 억		1930310	N	N	94275	N	00	N
105	20230713	090954	57	100.00	KSQ150		화학	N	N	N	N		N	20150	160	2	0.80	3403753880	168186	10.83	20100	20400	20050	25950	14000	19990	20242.85	2.94	-1151	-10732	20476	20232	19956	19712	19436	20095	19575	66	5975	100	12790	50	1	65730548	13245	49.03	15.38	12	0.26	411.00	1310.00	26050	20230619	-22.65	4180	20230103	382.06	26050	-22.65	20230619	4180	382.06	20230103	26050	-22.65	20230619	4180	382.06	20230103	3.21	Y	281740	100	65 억		1930310	N	N	94275	N	00	N
106	20230712	160950	57	100.00	KSQ150		화학	N	N	N	N		N	19990	-310	5	-1.53	30234061990	1520934	86.79	20150	20200	19680	26350	14250	20300	19877.90	2.95	0	-36639	20906	20602	20096	19792	19286	20755	19945	66	6050	100	12990	10	1	65730548	13140	48.64	15.26	12	2.31	411.00	1310.00	26050	20230619	-23.26	4180	20230103	378.23	26050	-23.26	20230619	4180	378.23	20230103	26050	-23.26	20230619	4180	378.23	20230103	3.12	Y	281740	100	65 억		1936606	N	N	94275	N	00	N
107	20230712	150943	57	100.00	KSQ150		화학	N	N	N	N		N	19990	-310	5	-1.53	28728705400	1445661	82.50	20150	20200	19680	26350	14250	20300	19871.79	2.95	0	-61960	20906	20602	20096	19792	19286	20755	19945	66	6050	100	12990	10	1	65730548	13140	48.64	15.26	12	2.20	411.00	1310.00	26050	20230619	-23.26	4180	20230103	378.23	26050	-23.26	20230619	4180	378.23	20230103	26050	-23.26	20230619	4180	378.23	20230103	3.12	Y	281740	100	65 억		1936606	N	N	64445	N	00	N
108	20230712	140940	57	100.00	KSQ150		화학	N	N	N	N		N	19880	-420	5	-2.07	24466148800	1232776	70.35	20150	20200	19680	26350	14250	20300	19845.67	2.95	0	-97457	20906	20602	20096	19792	19286	20755	19945	66	6050	100	12990	10	1	65730548	13067	48.37	15.18	12	1.88	411.00	1310.00	26050	20230619	-23.69	4180	20230103	375.60	26050	-23.69	20230619	4180	375.60	20230103	26050	-23.69	20230619	4180	375.60	20230103	3.12	Y	281740	100	65 억		1936606	N	N	64445	N	00	N
109	20230712	130941	57	100.00	KSQ150		화학	N	N	N	N		N	19740	-560	5	-2.76	20902630030	1053636	60.13	20150	20200	19680	26350	14250	20300	19837.71	2.95	0	-114837	20906	20602	20096	19792	19286	20755	19945	66	6050	100	12990	10	1	65730548	12975	48.03	15.07	12	1.60	411.00	1310.00	26050	20230619	-24.22	4180	20230103	372.25	26050	-24.22	20230619	4180	372.25	20230103	26050	-24.22	20230619	4180	372.25	20230103	3.12	Y	281740	100	65 억		1936606	N	N	64445	N	00	N
110	20230712	120946	57	100.00	KSQ150		화학	N	N	N	N		N	19790	-510	5	-2.51	18398642260	926988	52.90	20150	20200	19680	26350	14250	20300	19846.82	2.95	0	-102836	20906	20602	20096	19792	19286	20755	19945	66	6050	100	12990	10	1	65730548	13008	48.15	15.11	12	1.41	411.00	1310.00	26050	20230619	-24.03	4180	20230103	373.44	26050	-24.03	20230619	4180	373.44	20230103	26050	-24.03	20230619	4180	373.44	20230103	3.12	Y	281740	100	65 억		1936606	N	N	64445	N	00	N
111	20230712	110946	57	100.00	KSQ150		화학	N	N	N	N		N	19800	-500	5	-2.46	16489058990	830597	47.40	20150	20200	19680	26350	14250	20300	19851.00	2.95	0	-109160	20906	20602	20096	19792	19286	20755	19945	66	6050	100	12990	10	1	65730548	13015	48.18	15.11	12	1.26	411.00	1310.00	26050	20230619	-23.99	4180	20230103	373.68	26050	-23.99	20230619	4180	373.68	20230103	26050	-23.99	20230619	4180	373.68	20230103	3.12	Y	281740	100	65 억		1936606	N	N	64445	N	00	N
112	20230712	100946	57	100.00	KSQ150		화학	N	N	N	N		N	19900	-400	5	-1.97	12785928710	644160	36.76	20150	20200	19680	26350	14250	20300	19847.63	2.95	0	-117249	20906	20602	20096	19792	19286	20755	19945	66	6050	100	12990	10	1	65730548	13080	48.42	15.19	12	0.98	411.00	1310.00	26050	20230619	-23.61	4180	20230103	376.08	26050	-23.61	20230619	4180	376.08	20230103	26050	-23.61	20230619	4180	376.08	20230103	3.12	Y	281740	100	65 억		1936606	N	N	64445	N	00	N
113	20230712	090948	57	100.00	KSQ150		화학	N	N	N	N		N	19830	-470	5	-2.32	4041048870	202248	11.54	20150	20200	19800	26350	14250	20300	19977.56	2.95	0	-61090	20906	20602	20096	19792	19286	20755	19945	66	6050	100	12990	10	1	65730548	13034	48.25	15.14	12	0.31	411.00	1310.00	26050	20230619	-23.88	4180	20230103	374.40	26050	-23.88	20230619	4180	374.40	20230103	26050	-23.88	20230619	4180	374.40	20230103	3.12	Y	281740	100	65 억		1936606	N	N	64445	N	00	N
114	20230711	160934	57	100.00	KSQ150		화학	N	N	N	N		N	20300	520	2	2.63	34605313430	1724884	74.72	20000	20400	19590	25700	13850	19780	20062.25	2.65	-1151	151916	21053	20416	20013	19376	18973	20215	19175	66	5925	100	12650	50	1	65730548	13343	49.39	15.50	12	2.62	411.00	1310.00	26050	20230619	-22.07	4180	20230103	385.65	26050	-22.07	20230619	4180	385.65	20230103	26050	-22.07	20230619	4180	385.65	20230103	3.15	Y	281740	100	65 억		1740476	N	N	64445	N	00	N
115	20230711	150930	57	100.00	KSQ150		화학	N	N	N	N		N	20200	420	2	2.12	32421762030	1617045	70.05	20000	20400	19590	25700	13850	19780	20050.94	2.65	-1151	130175	21053	20416	20013	19376	18973	20215	19175	66	5925	100	12650	50	1	65730548	13278	49.15	15.42	12	2.46	411.00	1310.00	26050	20230619	-22.46	4180	20230103	383.25	26050	-22.46	20230619	4180	383.25	20230103	26050	-22.46	20230619	4180	383.25	20230103	3.15	Y	281740	100	65 억		1740476	N	N	174051	N	00	N
116	20230711	140924	57	100.00	KSQ150		화학	N	N	N	N		N	20150	370	2	1.87	28786245430	1436642	62.24	20000	20400	19590	25700	13850	19780	20038.18	2.65	-1151	95782	21053	20416	20013	19376	18973	20215	19175	66	5925	100	12650	50	1	65730548	13245	49.03	15.38	12	2.19	411.00	1310.00	26050	20230619	-22.65	4180	20230103	382.06	26050	-22.65	20230619	4180	382.06	20230103	26050	-22.65	20230619	4180	382.06	20230103	3.15	Y	281740	100	65 억		1740476	N	N	174051	N	00	N
117	20230711	130915	57	100.00	KSQ150		화학	N	N	N	N		N	20150	370	2	1.87	25593615030	1278170	55.37	20000	20400	19590	25700	13850	19780	20024.71	2.65	-1151	99997	21053	20416	20013	19376	18973	20215	19175	66	5925	100	12650	50	1	65730548	13245	49.03	15.38	12	1.94	411.00	1310.00	26050	20230619	-22.65	4180	20230103	382.06	26050	-22.65	20230619	4180	382.06	20230103	26050	-22.65	20230619	4180	382.06	20230103	3.15	Y	281740	100	65 억		1740476	N	N	174051	N	00	N
118	20230711	120936	57	100.00	KSQ150		화학	N	N	N	N		N	20350	570	2	2.88	21171360330	1059861	45.91	20000	20350	19590	25700	13850	19780	19976.64	2.65	-1151	77063	21053	20416	20013	19376	18973	20215	19175	66	5925	100	12650	50	1	65730548	13376	49.51	15.53	12	1.61	411.00	1310.00	26050	20230619	-21.88	4180	20230103	386.84	26050	-21.88	20230619	4180	386.84	20230103	26050	-21.88	20230619	4180	386.84	20230103	3.15	Y	281740	100	65 억		1740476	N	N	174051	N	00	N
119	20230711	110941	57	100.00	KSQ150		화학	N	N	N	N		N	19950	170	2	0.86	15827507230	794898	34.44	20000	20200	19590	25700	13850	19780	19912.30	2.65	-1151	-16591	21053	20416	20013	19376	18973	20215	19175	66	5925	100	12650	10	1	65730548	13113	48.54	15.23	12	1.21	411.00	1310.00	26050	20230619	-23.42	4180	20230103	377.27	26050	-23.42	20230619	4180	377.27	20230103	26050	-23.42	20230619	4180	377.27	20230103	3.15	Y	281740	100	65 억		1740476	N	N	174051	N	00	N
120	20230711	100938	57	100.00	KSQ150		화학	N	N	N	N		N	19870	90	2	0.46	11102582630	557417	24.15	20000	20200	19590	25700	13850	19780	19919.31	2.65	-1151	-23143	21053	20416	20013	19376	18973	20215	19175	66	5925	100	12650	10	1	65730548	13061	48.35	15.17	12	0.85	411.00	1310.00	26050	20230619	-23.72	4180	20230103	375.36	26050	-23.72	20230619	4180	375.36	20230103	26050	-23.72	20230619	4180	375.36	20230103	3.15	Y	281740	100	65 억		1740476	N	N	174051	N	00	N
121	20230711	090934	57	100.00	KSQ150		화학	N	N	N	N		N	19760	-20	5	-0.10	3237779170	163753	7.09	20000	20000	19590	25700	13850	19780	19772.06	2.65	-1151	-22820	21053	20416	20013	19376	18973	20215	19175	66	5925	100	12650	10	1	65730548	12988	48.08	15.08	12	0.25	411.00	1310.00	26050	20230619	-24.15	4180	20230103	372.73	26050	-24.15	20230619	4180	372.73	20230103	26050	-24.15	20230619	4180	372.73	20230103	3.15	Y	281740	100	65 억		1740476	N	N	174051	N	00	N
122	20230710	160927	57	100.00	KSQ150		화학	N	N	N	N		N	19780	-1020	5	-4.90	45346448430	2273776	53.91	20600	20650	19610	27000	14600	20800	19941.60	3.19	-1151	-412174	22466	21632	20466	19632	18466	22050	20050	66	6200	100	13310	10	1	65730548	13002	48.13	15.10	12	3.46	411.00	1310.00	26050	20230619	-24.07	4180	20230103	373.21	26050	-24.07	20230619	4180	373.21	20230103	26050	-24.07	20230619	4180	373.21	20230103	3.16	Y	281740	100	65 억		2098957	N	N	174051	N	00	N
123	20230710	150929	57	100.00	KSQ150		화학	N	N	N	N		N	19910	-890	5	-4.28	43627423800	2186971	51.85	20600	20650	19610	27000	14600	20800	19946.86	3.19	-1151	-404521	22466	21632	20466	19632	18466	22050	20050	66	6200	100	13310	10	1	65730548	13087	48.44	15.20	12	3.33	411.00	1310.00	26050	20230619	-23.57	4180	20230103	376.32	26050	-23.57	20230619	4180	376.32	20230103	26050	-23.57	20230619	4180	376.32	20230103	3.16	Y	281740	100	65 억		2098957	N	N	131653	N	00	N
124	20230710	140919	57	100.00	KSQ150		화학	N	N	N	N		N	19890	-910	5	-4.38	40384657700	2024607	48.00	20600	20650	19610	27000	14600	20800	19944.82	3.19	-1151	-395909	22466	21632	20466	19632	18466	22050	20050	66	6200	100	13310	10	1	65730548	13074	48.39	15.18	12	3.08	411.00	1310.00	26050	20230619	-23.65	4180	20230103	375.84	26050	-23.65	20230619	4180	375.84	20230103	26050	-23.65	20230619	4180	375.84	20230103	3.16	Y	281740	100	65 억		2098957	N	N	131653	N	00	N
125	20230710	130908	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-650	5	-3.12	37188750700	1864887	44.21	20600	20650	19610	27000	14600	20800	19939.28	3.19	-1151	-378076	22466	21632	20466	19632	18466	22050	20050	66	6200	100	13310	50	1	65730548	13245	49.03	15.38	12	2.84	411.00	1310.00	26050	20230619	-22.65	4180	20230103	382.06	26050	-22.65	20230619	4180	382.06	20230103	26050	-22.65	20230619	4180	382.06	20230103	3.16	Y	281740	100	65 억		2098957	N	N	131653	N	00	N
126	20230710	120934	57	100.00	KSQ150		화학	N	N	N	N		N	19880	-920	5	-4.42	33618762560	1686287	39.98	20600	20650	19610	27000	14600	20800	19934.02	3.19	-1151	-381530	22466	21632	20466	19632	18466	22050	20050	66	6200	100	13310	10	1	65730548	13067	48.37	15.18	12	2.57	411.00	1310.00	26050	20230619	-23.69	4180	20230103	375.60	26050	-23.69	20230619	4180	375.60	20230103	26050	-23.69	20230619	4180	375.60	20230103	3.16	Y	281740	100	65 억		2098957	N	N	131653	N	00	N
127	20230710	110931	57	100.00	KSQ150		화학	N	N	N	N		N	19720	-1080	5	-5.19	31008372150	1554433	36.85	20600	20650	19610	27000	14600	20800	19945.63	3.19	-1151	-360739	22466	21632	20466	19632	18466	22050	20050	66	6200	100	13310	10	1	65730548	12962	47.98	15.05	12	2.36	411.00	1310.00	26050	20230619	-24.30	4180	20230103	371.77	26050	-24.30	20230619	4180	371.77	20230103	26050	-24.30	20230619	4180	371.77	20230103	3.16	Y	281740	100	65 억		2098957	N	N	131653	N	00	N
128	20230710	100931	57	100.00	KSQ150		화학	N	N	N	N		N	19970	-830	5	-3.99	20496380330	1022864	24.25	20600	20650	19720	27000	14600	20800	20034.53	3.19	-1151	-232765	22466	21632	20466	19632	18466	22050	20050	66	6200	100	13310	10	1	65730548	13126	48.59	15.24	12	1.56	411.00	1310.00	26050	20230619	-23.34	4180	20230103	377.75	26050	-23.34	20230619	4180	377.75	20230103	26050	-23.34	20230619	4180	377.75	20230103	3.16	Y	281740	100	65 억		2098957	N	N	131653	N	00	N
129	20230710	090923	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-650	5	-3.12	6425162250	316054	7.49	20600	20650	20000	27000	14600	20800	20321.84	3.19	-1151	-54021	22466	21632	20466	19632	18466	22050	20050	66	6200	100	13310	50	1	65730548	13245	49.03	15.38	12	0.48	411.00	1310.00	26050	20230619	-22.65	4180	20230103	382.06	26050	-22.65	20230619	4180	382.06	20230103	26050	-22.65	20230619	4180	382.06	20230103	3.16	Y	281740	100	65 억		2098957	N	N	131653	N	00	N
130	20230707	160920	57	100.00	KSQ150		화학	N	N	N	N		N	20800	1150	2	5.85	86110905080	4176055	181.27	19310	21300	19300	25500	13760	19650	20619.83	2.98	-1151	142867	21256	20452	19996	19192	18736	20225	18965	66	5870	100	12570	50	1	65730548	13672	50.61	15.88	12	6.35	411.00	1310.00	26050	20230619	-20.15	4155	20220706	400.60	26050	-20.15	20230619	4180	397.61	20230103	26050	-20.15	20230619	4180	397.61	20230103	3.16	Y	281740	100	65 억		1959996	N	N	131653	N	00	N
131	20230707	150919	57	100.00	KSQ150		화학	N	N	N	N		N	20700	1050	2	5.34	83538176480	4052054	175.89	19310	21300	19300	25500	13760	19650	20616.43	2.98	-1151	154652	21256	20452	19996	19192	18736	20225	18965	66	5870	100	12570	50	1	65730548	13606	50.36	15.80	12	6.16	411.00	1310.00	26050	20230619	-20.54	4155	20220706	398.19	26050	-20.54	20230619	4180	395.22	20230103	26050	-20.54	20230619	4180	395.22	20230103	3.16	Y	281740	100	65 억		1959996	N	N	247723	N	00	N
132	20230707	140937	57	100.00	KSQ150		화학	N	N	N	N		N	20750	1100	2	5.60	78832858680	3824944	166.03	19310	21300	19300	25500	13760	19650	20610.39	2.98	-1151	121304	21256	20452	19996	19192	18736	20225	18965	66	5870	100	12570	50	1	65730548	13639	50.49	15.84	12	5.82	411.00	1310.00	26050	20230619	-20.35	4155	20220706	399.40	26050	-20.35	20230619	4180	396.41	20230103	26050	-20.35	20230619	4180	396.41	20230103	3.16	Y	281740	100	65 억		1959996	N	N	247723	N	00	N
133	20230707	130924	57	100.00	KSQ150		화학	N	N	N	N		N	20900	1250	2	6.36	71547124480	3473161	150.76	19310	21300	19300	25500	13760	19650	20600.20	2.98	-1151	128328	21256	20452	19996	19192	18736	20225	18965	66	5870	100	12570	50	1	65730548	13738	50.85	15.95	12	5.28	411.00	1310.00	26050	20230619	-19.77	4155	20220706	403.01	26050	-19.77	20230619	4180	400.00	20230103	26050	-19.77	20230619	4180	400.00	20230103	3.16	Y	281740	100	65 억		1959996	N	N	247723	N	00	N
134	20230707	120929	57	100.00	KSQ150		화학	N	N	N	N		N	20950	1300	2	6.62	54364533480	2654622	115.23	19310	21100	19300	25500	13760	19650	20479.43	2.98	-1151	145358	21256	20452	19996	19192	18736	20225	18965	66	5870	100	12570	50	1	65730548	13771	50.97	15.99	12	4.04	411.00	1310.00	26050	20230619	-19.58	4155	20220706	404.21	26050	-19.58	20230619	4180	401.20	20230103	26050	-19.58	20230619	4180	401.20	20230103	3.16	Y	281740	100	65 억		1959996	N	N	247723	N	00	N
135	20230707	110934	57	100.00	KSQ150		화학	N	N	N	N		N	20550	900	2	4.58	38952120730	1915685	83.16	19310	20900	19300	25500	13760	19650	20333.52	2.98	-1151	124254	21256	20452	19996	19192	18736	20225	18965	66	5870	100	12570	50	1	65730548	13508	50.00	15.69	12	2.91	411.00	1310.00	26050	20230619	-21.11	4155	20220706	394.58	26050	-21.11	20230619	4180	391.63	20230103	26050	-21.11	20230619	4180	391.63	20230103	3.16	Y	281740	100	65 억		1959996	N	N	247723	N	00	N
136	20230707	100920	57	100.00	KSQ150		화학	N	N	N	N		N	20450	800	2	4.07	28820086830	1423579	61.79	19310	20900	19300	25500	13760	19650	20245.12	2.98	-1151	79935	21256	20452	19996	19192	18736	20225	18965	66	5870	100	12570	50	1	65730548	13442	49.76	15.61	12	2.17	411.00	1310.00	26050	20230619	-21.50	4155	20220706	392.18	26050	-21.50	20230619	4180	389.23	20230103	26050	-21.50	20230619	4180	389.23	20230103	3.16	Y	281740	100	65 억		1959996	N	N	247723	N	00	N
137	20230707	090921	57	100.00	KSQ150		화학	N	N	N	N		N	20100	450	2	2.29	7100670290	357608	15.52	19310	20200	19300	25500	13760	19650	19856.44	2.98	-1151	89862	21256	20452	19996	19192	18736	20225	18965	66	5870	100	12570	50	1	65730548	13212	48.91	15.34	12	0.54	411.00	1310.00	26050	20230619	-22.84	4155	20220706	383.75	26050	-22.84	20230619	4180	380.86	20230103	26050	-22.84	20230619	4180	380.86	20230103	3.16	Y	281740	100	65 억		1959996	N	N	247723	N	00	N
138	20230706	160920	57	100.00	KSQ150		화학	N	N	N	N		N	19650	-950	5	-4.61	45060550460	2256084	72.55	20800	20800	19540	26750	14450	20600	19974.67	3.11	0	-211820	22000	21300	20600	19900	19200	20950	19550	66	6150	100	13180	10	1	65730548	12916	47.81	15.00	12	3.43	411.00	1310.00	26050	20230619	-24.57	4090	20220705	380.44	26050	-24.57	20230619	4180	370.10	20230103	26050	-24.57	20230619	4155	372.92	20220706	3.20	Y	281740	100	65 억		2043984	N	N	247723	N	00	N
139	20230706	150921	57	100.00	KSQ150		화학	N	N	N	N		N	19620	-980	5	-4.76	41995022780	2099721	67.52	20800	20800	19600	26750	14450	20600	20000.14	3.11	0	-252615	22000	21300	20600	19900	19200	20950	19550	66	6150	100	13180	10	1	65730548	12896	47.74	14.98	12	3.19	411.00	1310.00	26050	20230619	-24.68	4090	20220705	379.71	26050	-24.68	20230619	4180	369.38	20230103	26050	-24.68	20230619	4155	372.20	20220706	3.20	Y	281740	100	65 억		2043984	N	N	250846	N	00	N
140	20230706	140922	57	100.00	KSQ150		화학	N	N	N	N		N	19810	-790	5	-3.83	34473519480	1718359	55.26	20800	20800	19700	26750	14450	20600	20061.73	3.11	0	-205989	22000	21300	20600	19900	19200	20950	19550	66	6150	100	13180	10	1	65730548	13021	48.20	15.12	12	2.61	411.00	1310.00	26050	20230619	-23.95	4090	20220705	384.35	26050	-23.95	20230619	4180	373.92	20230103	26050	-23.95	20230619	4155	376.77	20220706	3.20	Y	281740	100	65 억		2043984	N	N	250846	N	00	N
141	20230706	130919	57	100.00	KSQ150		화학	N	N	N	N		N	19950	-650	5	-3.16	27164774090	1349283	43.39	20800	20800	19950	26750	14450	20600	20132.57	3.11	0	-157984	22000	21300	20600	19900	19200	20950	19550	66	6150	100	13180	10	1	65730548	13113	48.54	15.23	12	2.05	411.00	1310.00	26050	20230619	-23.42	4090	20220705	387.78	26050	-23.42	20230619	4180	377.27	20230103	26050	-23.42	20230619	4155	380.14	20220706	3.20	Y	281740	100	65 억		2043984	N	N	250846	N	00	N
142	20230706	120859	57	100.00	KSQ150		화학	N	N	N	N		N	20350	-250	5	-1.21	23726591600	1177868	37.88	20800	20800	19960	26750	14450	20600	20143.48	3.11	0	-116959	22000	21300	20600	19900	19200	20950	19550	66	6150	100	13180	50	1	65730548	13376	49.51	15.53	12	1.79	411.00	1310.00	26050	20230619	-21.88	4090	20220705	397.56	26050	-21.88	20230619	4180	386.84	20230103	26050	-21.88	20230619	4155	389.77	20220706	3.20	Y	281740	100	65 억		2043984	N	N	250846	N	00	N
143	20230706	110927	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-450	5	-2.18	20647681300	1025558	32.98	20800	20800	19960	26750	14450	20600	20132.89	3.11	0	-180796	22000	21300	20600	19900	19200	20950	19550	66	6150	100	13180	50	1	65730548	13245	49.03	15.38	12	1.56	411.00	1310.00	26050	20230619	-22.65	4090	20220705	392.67	26050	-22.65	20230619	4180	382.06	20230103	26050	-22.65	20230619	4155	384.96	20220706	3.20	Y	281740	100	65 억		2043984	N	N	250846	N	00	N
144	20230706	100921	57	100.00	KSQ150		화학	N	N	N	N		N	19980	-620	5	-3.01	16667280290	827502	26.61	20800	20800	19960	26750	14450	20600	20141.40	3.11	0	-172009	22000	21300	20600	19900	19200	20950	19550	66	6150	100	13180	10	1	65730548	13133	48.61	15.25	12	1.26	411.00	1310.00	26050	20230619	-23.30	4090	20220705	388.51	26050	-23.30	20230619	4180	377.99	20230103	26050	-23.30	20230619	4155	380.87	20220706	3.20	Y	281740	100	65 억		2043984	N	N	250846	N	00	N
145	20230706	090919	57	100.00	KSQ150		화학	N	N	N	N		N	20100	-500	5	-2.43	4106841200	201548	6.48	20800	20800	20050	26750	14450	20600	20375.94	3.11	0	-8196	22000	21300	20600	19900	19200	20950	19550	66	6150	100	13180	50	1	65730548	13212	48.91	15.34	12	0.31	411.00	1310.00	26050	20230619	-22.84	4090	20220705	391.44	26050	-22.84	20230619	4180	380.86	20230103	26050	-22.84	20230619	4155	383.75	20220706	3.20	Y	281740	100	65 억		2043984	N	N	250846	N	00	N
146	20230705	160916	57	100.00	KSQ150		화학	N	N	N	N		N	20600	-550	5	-2.60	63509198920	3083888	61.25	21300	21300	19900	27450	14850	21150	20593.83	3.37	1151	-172759	23183	22166	21433	20416	19683	21800	20050	66	6300	100	13530	50	1	65730548	13540	50.12	15.73	12	4.69	411.00	1310.00	26050	20230619	-20.92	3995	20220704	415.64	26050	-20.92	20230619	4180	392.82	20230103	26050	-20.92	20230619	4090	403.67	20220705	3.14	Y	281740	100	65 억		2214669	N	N	250846	N	00	N
147	20230705	150912	57	100.00	KSQ150		화학	N	N	N	N		N	20750	-400	5	-1.89	60546390120	2940361	58.40	21300	21300	19900	27450	14850	21150	20591.44	3.37	1151	-179942	23183	22166	21433	20416	19683	21800	20050	66	6300	100	13530	50	1	65730548	13639	50.49	15.84	12	4.47	411.00	1310.00	26050	20230619	-20.35	3995	20220704	419.40	26050	-20.35	20230619	4180	396.41	20230103	26050	-20.35	20230619	4090	407.33	20220705	3.14	Y	281740	100	65 억		2214669	N	N	306388	N	00	N
148	20230705	140903	57	100.00	KSQ150		화학	N	N	N	N		N	20700	-450	5	-2.13	55749454920	2708409	53.79	21300	21300	19900	27450	14850	21150	20583.79	3.37	1151	-162774	23183	22166	21433	20416	19683	21800	20050	66	6300	100	13530	50	1	65730548	13606	50.36	15.80	12	4.12	411.00	1310.00	26050	20230619	-20.54	3995	20220704	418.15	26050	-20.54	20230619	4180	395.22	20230103	26050	-20.54	20230619	4090	406.11	20220705	3.14	Y	281740	100	65 억		2214669	N	N	306388	N	00	N
149	20230705	130906	57	100.00	KSQ150		화학	N	N	N	N		N	20900	-250	5	-1.18	52022219770	2529540	50.24	21300	21300	19900	27450	14850	21150	20565.83	3.37	1151	-148560	23183	22166	21433	20416	19683	21800	20050	66	6300	100	13530	50	1	65730548	13738	50.85	15.95	12	3.85	411.00	1310.00	26050	20230619	-19.77	3995	20220704	423.15	26050	-19.77	20230619	4180	400.00	20230103	26050	-19.77	20230619	4090	411.00	20220705	3.14	Y	281740	100	65 억		2214669	N	N	306388	N	00	N
150	20230705	120904	57	100.00	KSQ150		화학	N	N	N	N		N	21250	100	2	0.47	47190297320	2299694	45.67	21300	21300	19900	27450	14850	21150	20520.19	3.37	1151	-199715	23183	22166	21433	20416	19683	21800	20050	66	6300	100	13530	50	1	65730548	13968	51.70	16.22	12	3.50	411.00	1310.00	26050	20230619	-18.43	3995	20220704	431.91	26050	-18.43	20230619	4180	408.37	20230103	26050	-18.43	20230619	4090	419.56	20220705	3.14	Y	281740	100	65 억		2214669	N	N	306388	N	00	N
151	20230705	110914	57	100.00	KSQ150		화학	N	N	N	N		N	20850	-300	5	-1.42	37486088970	1838242	36.51	21300	21300	19900	27450	14850	21150	20392.27	3.37	1151	-244232	23183	22166	21433	20416	19683	21800	20050	66	6300	100	13530	50	1	65730548	13705	50.73	15.92	12	2.80	411.00	1310.00	26050	20230619	-19.96	3995	20220704	421.90	26050	-19.96	20230619	4180	398.80	20230103	26050	-19.96	20230619	4090	409.78	20220705	3.14	Y	281740	100	65 억		2214669	N	N	306388	N	00	N
152	20230705	100905	57	100.00	KSQ150		화학	N	N	N	N		N	20050	-1100	5	-5.20	27854690120	1366149	27.13	21300	21300	19900	27450	14850	21150	20389.09	3.37	1151	-250640	23183	22166	21433	20416	19683	21800	20050	66	6300	100	13530	50	1	65730548	13179	48.78	15.31	12	2.08	411.00	1310.00	26050	20230619	-23.03	3995	20220704	401.88	26050	-23.03	20230619	4180	379.67	20230103	26050	-23.03	20230619	4090	390.22	20220705	3.14	Y	281740	100	65 억		2214669	N	N	306388	N	00	N
153	20230705	090905	57	100.00	KSQ150		화학	N	N	N	N		N	20550	-600	5	-2.84	7003147100	334924	6.65	21300	21300	20400	27450	14850	21150	20909.51	3.37	1151	-94574	23183	22166	21433	20416	19683	21800	20050	66	6300	100	13530	50	1	65730548	13508	50.00	15.69	12	0.51	411.00	1310.00	26050	20230619	-21.11	3995	20220704	414.39	26050	-21.11	20230619	4180	391.63	20230103	26050	-21.11	20230619	4090	402.44	20220705	3.14	Y	281740	100	65 억		2214669	N	N	306388	N	00	N
154	20230704	160901	57	100.00	KSQ150		화학	N	N	N	N		N	21150	550	2	2.67	107391115750	5000569	121.78	21400	22450	20700	26750	14450	20600	21476.21	4.40	1151	-659740	22273	21436	20363	19526	18453	21855	19945	66	6150	100	13180	50	1	65730548	13902	51.46	16.15	12	7.61	411.00	1310.00	26050	20230619	-18.81	3995	20220704	429.41	26050	-18.81	20230619	4180	405.98	20230103	26050	-18.81	20230619	3995	429.41	20220704	3.19	Y	281740	100	65 억		2895195	N	N	306388	N	00	N
155	20230704	150851	57	100.00	KSQ150		화학	N	N	N	N		N	21000	400	2	1.94	103939000450	4837292	117.80	21400	22450	20700	26750	14450	20600	21487.02	4.40	1151	-717943	22273	21436	20363	19526	18453	21855	19945	66	6150	100	13180	50	1	65730548	13803	51.09	16.03	12	7.36	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	3.19	Y	281740	100	65 억		2895195	N	N	124882	N	00	N
156	20230704	140856	57	100.00	KSQ150		화학	N	N	N	N		N	21000	400	2	1.94	98363012600	4570932	111.32	21400	22450	20700	26750	14450	20600	21519.25	4.40	1151	-714224	22273	21436	20363	19526	18453	21855	19945	66	6150	100	13180	50	1	65730548	13803	51.09	16.03	12	6.95	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	3.19	Y	281740	100	65 억		2895195	N	N	124882	N	00	N
157	20230704	130844	57	100.00	KSQ150		화학	N	N	N	N		N	21000	400	2	1.94	95299707950	4424645	107.76	21400	22450	20700	26750	14450	20600	21538.39	4.40	1151	-701603	22273	21436	20363	19526	18453	21855	19945	66	6150	100	13180	50	1	65730548	13803	51.09	16.03	12	6.73	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	3.19	Y	281740	100	65 억		2895195	N	N	124882	N	00	N
158	20230704	120855	57	100.00	KSQ150		화학	N	N	N	N		N	20800	200	2	0.97	92831661350	4306569	104.88	21400	22450	20700	26750	14450	20600	21555.83	4.40	1151	-660187	22273	21436	20363	19526	18453	21855	19945	66	6150	100	13180	50	1	65730548	13672	50.61	15.88	12	6.55	411.00	1310.00	26050	20230619	-20.15	3995	20220704	420.65	26050	-20.15	20230619	4180	397.61	20230103	26050	-20.15	20230619	3995	420.65	20220704	3.19	Y	281740	100	65 억		2895195	N	N	124882	N	00	N
159	20230704	110848	57	100.00	KSQ150		화학	N	N	N	N		N	20750	150	2	0.73	88522728850	4099738	99.84	21400	22450	20700	26750	14450	20600	21592.29	4.40	1151	-598820	22273	21436	20363	19526	18453	21855	19945	66	6150	100	13180	50	1	65730548	13639	50.49	15.84	12	6.24	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	3.19	Y	281740	100	65 억		2895195	N	N	124882	N	00	N
160	20230704	100844	57	100.00	KSQ150		화학	N	N	N	N		N	21250	650	2	3.16	74715981400	3441202	83.81	21400	22450	21100	26750	14450	20600	21712.18	4.40	1151	-466247	22273	21436	20363	19526	18453	21855	19945	66	6150	100	13180	50	1	65730548	13968	51.70	16.22	12	5.24	411.00	1310.00	26050	20230619	-18.43	3995	20220704	431.91	26050	-18.43	20230619	4180	408.37	20230103	26050	-18.43	20230619	3995	431.91	20220704	3.19	Y	281740	100	65 억		2895195	N	N	124882	N	00	N
161	20230704	090844	57	100.00	KSQ150		화학	N	N	N	N		N	21250	650	2	3.16	24285008400	1122699	27.34	21400	22200	21200	26750	14450	20600	21630.92	4.40	1151	-327673	22273	21436	20363	19526	18453	21855	19945	66	6150	100	13180	50	1	65730548	13968	51.70	16.22	12	1.71	411.00	1310.00	26050	20230619	-18.43	3995	20220704	431.91	26050	-18.43	20230619	4180	408.37	20230103	26050	-18.43	20230619	3995	431.91	20220704	3.19	Y	281740	100	65 억		2895195	N	N	124882	N	00	N
162	20230703	160836	57	100.00	KSQ150		화학	N	N	N	N		N	20600	1250	2	6.46	83165946110	4056769	86.70	19290	21200	19290	25150	13550	19350	20501.47	4.38	0	37703	21763	20556	19843	18636	17923	20200	18280	66	5800	100	12380	50	1	65730548	13540	50.12	15.73	12	6.17	411.00	1310.00	26050	20230619	-20.92	3995	20220704	415.64	26050	-20.92	20230619	4180	392.82	20230103	26050	-20.92	20230619	3995	415.64	20220704	3.22	Y	281740	100	65 억		2875858	N	N	124882	N	00	N
163	20230703	150844	57	100.00	KSQ150		화학	N	N	N	N		N	20650	1300	2	6.72	80399817460	3922455	83.83	19290	21200	19290	25150	13550	19350	20498.51	4.38	0	42660	21763	20556	19843	18636	17923	20200	18280	66	5800	100	12380	50	1	65730548	13573	50.24	15.76	12	5.97	411.00	1310.00	26050	20230619	-20.73	3995	20220704	416.90	26050	-20.73	20230619	4180	394.02	20230103	26050	-20.73	20230619	3995	416.90	20220704	3.22	Y	281740	100	65 억		2875858	N	N	245135	N	00	N
164	20230703	140843	57	100.00	KSQ150		화학	N	N	N	N		N	20400	1050	2	5.43	75055690310	3662035	78.26	19290	21200	19290	25150	13550	19350	20496.90	4.38	0	36034	21763	20556	19843	18636	17923	20200	18280	66	5800	100	12380	50	1	65730548	13409	49.64	15.57	12	5.57	411.00	1310.00	26050	20230619	-21.69	3995	20220704	410.64	26050	-21.69	20230619	4180	388.04	20230103	26050	-21.69	20230619	3995	410.64	20220704	3.22	Y	281740	100	65 억		2875858	N	N	245135	N	00	N
165	20230703	130837	57	100.00	KSQ150		화학	N	N	N	N		N	20850	1500	2	7.75	66596754510	3253814	69.54	19290	21200	19290	25150	13550	19350	20468.69	4.38	0	81029	21763	20556	19843	18636	17923	20200	18280	66	5800	100	12380	50	1	65730548	13705	50.73	15.92	12	4.95	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		2875858	N	N	245135	N	00	N
166	20230703	120845	57	100.00	KSQ150		화학	N	N	N	N		N	20650	1300	2	6.72	62220955210	3043040	65.03	19290	21200	19290	25150	13550	19350	20448.44	4.38	0	71901	21763	20556	19843	18636	17923	20200	18280	66	5800	100	12380	50	1	65730548	13573	50.24	15.76	12	4.63	411.00	1310.00	26050	20230619	-20.73	3995	20220704	416.90	26050	-20.73	20230619	4180	394.02	20230103	26050	-20.73	20230619	3995	416.90	20220704	3.22	Y	281740	100	65 억		2875858	N	N	245135	N	00	N
167	20230703	110838	57	100.00	KSQ150		화학	N	N	N	N		N	20650	1300	2	6.72	56247916860	2755215	58.88	19290	21200	19290	25150	13550	19350	20416.65	4.38	0	-15534	21763	20556	19843	18636	17923	20200	18280	66	5800	100	12380	50	1	65730548	13573	50.24	15.76	12	4.19	411.00	1310.00	26050	20230619	-20.73	3995	20220704	416.90	26050	-20.73	20230619	4180	394.02	20230103	26050	-20.73	20230619	3995	416.90	20220704	3.22	Y	281740	100	65 억		2875858	N	N	245135	N	00	N
168	20230703	100826	57	100.00	KSQ150		화학	N	N	N	N		N	21100	1750	2	9.04	40246352560	1985673	42.44	19290	21200	19290	25150	13550	19350	20270.26	4.38	0	77535	21763	20556	19843	18636	17923	20200	18280	66	5800	100	12380	50	1	65730548	13869	51.34	16.11	12	3.02	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	3.22	Y	281740	100	65 억		2875858	N	N	245135	N	00	N
169	20230703	090835	57	100.00	KSQ150		화학	N	N	N	N		N	19690	340	2	1.76	6856469690	350791	7.50	19290	19720	19290	25150	13550	19350	19548.04	4.38	0	-9197	21763	20556	19843	18636	17923	20200	18280	66	5800	100	12380	10	1	65730548	12942	47.91	15.03	12	0.53	411.00	1310.00	26050	20230619	-24.41	3995	20220704	392.87	26050	-24.41	20230619	4180	371.05	20230103	26050	-24.41	20230619	3995	392.87	20220704	3.22	Y	281740	100	65 억		2875858	N	N	245135	N	00	N