KissMeData/348370/price/prices-20240101.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	20240123	121208	57	100.00	KSQ150		화학	N	N	N	N		N	115100	11700	2	11.32	184716173500	1672113	73.02	102000	116800	101200	134400	72400	103400	110480.99	8.09	0	41188	115666	109532	104866	98732	94066	107200	96400	83	31000	500	76510	100	1	16608501	19116	92.38	7.19	12	10.07	1246.00	15998.00	142200	20240119	-19.06	49300	20231102	133.47	142200	-19.06	20240119	78800	46.07	20240104	142200	-19.06	20240119	49300	133.47	20231102	4.02	N	348370	500	83 억		1343132	N	N	579	N	00	N
3	20240123	111202	57	100.00	KSQ150		화학	N	N	N	N		N	114400	11000	2	10.64	163575974800	1487539	64.96	102000	116800	101200	134400	72400	103400	109976.98	8.09	0	33628	115666	109532	104866	98732	94066	107200	96400	83	31000	500	76510	100	1	16608501	19000	91.81	7.15	12	8.96	1246.00	15998.00	142200	20240119	-19.55	49300	20231102	132.05	142200	-19.55	20240119	78800	45.18	20240104	142200	-19.55	20240119	49300	132.05	20231102	4.02	N	348370	500	83 억		1343132	N	N	579	N	00	N
4	20240123	101203	57	100.00	KSQ150		화학	N	N	N	N		N	111600	8200	2	7.93	103830760200	961647	42.00	102000	115000	101200	134400	72400	103400	107985.63	8.09	0	19508	115666	109532	104866	98732	94066	107200	96400	83	31000	500	76510	100	1	16608501	18535	89.57	6.98	12	5.79	1246.00	15998.00	142200	20240119	-21.52	49300	20231102	126.37	142200	-21.52	20240119	78800	41.62	20240104	142200	-21.52	20240119	49300	126.37	20231102	4.02	N	348370	500	83 억		1343132	N	N	579	N	00	N
5	20240123	091203	57	100.00	KSQ150		화학	N	N	N	N		N	104000	600	2	0.58	23778657100	228487	9.98	102000	107000	101200	134400	72400	103400	104078.68	8.09	0	-11659	115666	109532	104866	98732	94066	107200	96400	83	31000	500	76510	100	1	16608501	17273	83.47	6.50	12	1.38	1246.00	15998.00	142200	20240119	-26.86	49300	20231102	110.95	142200	-26.86	20240119	78800	31.98	20240104	142200	-26.86	20240119	49300	110.95	20231102	4.02	N	348370	500	83 억		1343132	N	N	579	N	00	N
6	20240119	161155	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	105100	-23900	5	-18.53	800322717600	6581086	230.64	133100	142200	102100	167700	90300	129000	121654.28	7.31	0	69689	145933	137466	123733	115266	101533	141700	119500	83	38700	500	95460	100	1	16608501	17456	84.35	6.57	12	39.62	1246.00	15998.00	142200	20240119	-26.09	49300	20231102	113.18	142200	-26.09	20240119	78800	33.38	20240104	142200	-26.09	20240119	49300	113.18	20231102	4.02	N	348370	500	83 억		1214414	N	N	591	N	00	N
7	20240119	151159	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	104300	-24700	5	-19.15	764644904300	6241576	218.74	133100	142200	102100	167700	90300	129000	122508.30	7.31	0	-4904	145933	137466	123733	115266	101533	141700	119500	83	38700	500	95460	100	1	16608501	17323	83.71	6.52	12	37.58	1246.00	15998.00	142200	20240119	-26.65	49300	20231102	111.56	142200	-26.65	20240119	78800	32.36	20240104	142200	-26.65	20240119	49300	111.56	20231102	4.02	N	348370	500	83 억		1214414	N	N	991	N	00	N
8	20240119	141156	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	117600	-11400	5	-8.84	538907552900	4177681	146.41	133100	142200	110700	167700	90300	129000	128996.82	7.31	0	4502	145933	137466	123733	115266	101533	141700	119500	83	38700	500	95460	100	1	16608501	19532	94.38	7.35	12	25.15	1246.00	15998.00	142200	20240119	-17.30	49300	20231102	138.54	142200	-17.30	20240119	78800	49.24	20240104	142200	-17.30	20240119	49300	138.54	20231102	4.02	N	348370	500	83 억		1214414	N	N	991	N	00	N
9	20240119	131157	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	134500	5500	2	4.26	278998652800	2031681	71.20	133100	142200	130200	167700	90300	129000	137324.08	7.31	0	-10318	145933	137466	123733	115266	101533	141700	119500	83	38700	500	95460	100	1	16608501	22338	107.95	8.41	12	12.23	1246.00	15998.00	142200	20240119	-5.41	49300	20231102	172.82	142200	-5.41	20240119	78800	70.69	20240104	142200	-5.41	20240119	49300	172.82	20231102	4.02	N	348370	500	83 억		1214414	N	N	991	N	00	N
10	20240119	121201	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	138900	9900	2	7.67	243162258700	1773106	62.14	133100	142200	130200	167700	90300	129000	137139.19	7.31	0	-16193	145933	137466	123733	115266	101533	141700	119500	83	38700	500	95460	100	1	16608501	23069	111.48	8.68	12	10.68	1246.00	15998.00	142200	20240119	-2.32	49300	20231102	181.74	142200	-2.32	20240119	78800	76.27	20240104	142200	-2.32	20240119	49300	181.74	20231102	4.02	N	348370	500	83 억		1214414	N	N	991	N	00	N
11	20240119	111200	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	138500	9500	2	7.36	222903409800	1626308	56.99	133100	142200	130200	167700	90300	129000	137061.05	7.31	0	-26895	145933	137466	123733	115266	101533	141700	119500	83	38700	500	95460	100	1	16608501	23003	111.16	8.66	12	9.79	1246.00	15998.00	142200	20240119	-2.60	49300	20231102	180.93	142200	-2.60	20240119	78800	75.76	20240104	142200	-2.60	20240119	49300	180.93	20231102	4.02	N	348370	500	83 억		1214414	N	N	991	N	00	N
12	20240119	101204	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	138100	9100	2	7.05	174559962500	1279907	44.86	133100	141000	130200	167700	90300	129000	136384.93	7.31	0	-24122	145933	137466	123733	115266	101533	141700	119500	83	38700	500	95460	100	1	16608501	22936	110.83	8.63	12	7.71	1246.00	15998.00	141000	20240119	-2.06	49300	20231102	180.12	141000	-2.06	20240119	78800	75.25	20240104	141000	-2.06	20240119	49300	180.12	20231102	4.02	N	348370	500	83 억		1214414	N	N	991	N	00	N
13	20240119	091158	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	138200	9200	2	7.13	54824368700	405753	14.22	133100	138200	130200	167700	90300	129000	135117.71	7.31	0	-2493	145933	137466	123733	115266	101533	141700	119500	83	38700	500	95460	100	1	16608501	22953	110.91	8.64	12	2.44	1246.00	15998.00	138200	20240119	0.00	49300	20231102	180.32	138200	0.00	20240119	78800	75.38	20240104	138200	0.00	20240119	49300	180.32	20231102	4.02	N	348370	500	83 억		1214414	N	N	991	N	00	N
14	20240118	161155	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	129000	15000	2	13.16	351904757000	2829993	143.29	110700	132200	110000	148200	79800	114000	124337.21	7.12	0	32723	123066	118532	115466	110932	107866	120800	113200	83	34200	500	84360	100	1	16608501	21425	103.53	8.06	12	17.04	1246.00	15998.00	132200	20240118	-2.42	49300	20231102	161.66	132200	-2.42	20240118	78800	63.71	20240104	132200	-2.42	20240118	49300	161.66	20231102	3.85	N	348370	500	83 억		1182366	N	N	991	N	00	N
15	20240118	151155	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	129400	15400	2	13.51	336622935300	2711238	137.27	110700	132200	110000	148200	79800	114000	124158.64	7.12	0	32135	123066	118532	115466	110932	107866	120800	113200	83	34200	500	84360	100	1	16608501	21491	103.85	8.09	12	16.32	1246.00	15998.00	132200	20240118	-2.12	49300	20231102	162.47	132200	-2.12	20240118	78800	64.21	20240104	132200	-2.12	20240118	49300	162.47	20231102	3.85	N	348370	500	83 억		1182366	N	N	390	N	00	N
16	20240118	141155	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	126100	12100	2	10.61	285289146200	2312326	117.08	110700	129500	110000	148200	79800	114000	123377.83	7.12	0	42058	123066	118532	115466	110932	107866	120800	113200	83	34200	500	84360	100	1	16608501	20943	101.20	7.88	12	13.92	1246.00	15998.00	129500	20240118	-2.63	49300	20231102	155.78	129500	-2.63	20240118	78800	60.03	20240104	129500	-2.63	20240118	49300	155.78	20231102	3.85	N	348370	500	83 억		1182366	N	N	390	N	00	N
17	20240118	131153	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	127200	13200	2	11.58	261862665900	2126059	107.64	110700	129500	110000	148200	79800	114000	123168.40	7.12	0	41959	123066	118532	115466	110932	107866	120800	113200	83	34200	500	84360	100	1	16608501	21126	102.09	7.95	12	12.80	1246.00	15998.00	129500	20240118	-1.78	49300	20231102	158.01	129500	-1.78	20240118	78800	61.42	20240104	129500	-1.78	20240118	49300	158.01	20231102	3.85	N	348370	500	83 억		1182366	N	N	390	N	00	N
18	20240118	121157	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	126000	12000	2	10.53	233121158400	1899585	96.18	110700	129500	110000	148200	79800	114000	122722.46	7.12	0	36592	123066	118532	115466	110932	107866	120800	113200	83	34200	500	84360	100	1	16608501	20927	101.12	7.88	12	11.44	1246.00	15998.00	129500	20240118	-2.70	49300	20231102	155.58	129500	-2.70	20240118	78800	59.90	20240104	129500	-2.70	20240118	49300	155.58	20231102	3.85	N	348370	500	83 억		1182366	N	N	390	N	00	N
19	20240118	111156	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	126400	12400	2	10.88	213013908800	1738679	88.03	110700	129500	110000	148200	79800	114000	122515.13	7.12	0	37867	123066	118532	115466	110932	107866	120800	113200	83	34200	500	84360	100	1	16608501	20993	101.44	7.90	12	10.47	1246.00	15998.00	129500	20240118	-2.39	49300	20231102	156.39	129500	-2.39	20240118	78800	60.41	20240104	129500	-2.39	20240118	49300	156.39	20231102	3.85	N	348370	500	83 억		1182366	N	N	390	N	00	N
20	20240118	101152	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	128200	14200	2	12.46	156582262000	1288439	65.24	110700	129500	110000	148200	79800	114000	121529.05	7.12	0	52109	123066	118532	115466	110932	107866	120800	113200	83	34200	500	84360	100	1	16608501	21292	102.89	8.01	12	7.76	1246.00	15998.00	129500	20240118	-1.00	49300	20231102	160.04	129500	-1.00	20240118	78800	62.69	20240104	129500	-1.00	20240118	49300	160.04	20231102	3.85	N	348370	500	83 억		1182366	N	N	390	N	00	N
21	20240118	091153	57	100.00	KSQ150		화학	N	N	N	N		N	113000	-1000	5	-0.88	14117483500	125980	6.38	110700	114600	110000	148200	79800	114000	112060.28	7.12	0	13133	123066	118532	115466	110932	107866	120800	113200	83	34200	500	84360	100	1	16608501	18768	90.69	7.06	12	0.76	1246.00	15998.00	120000	20240117	-5.83	49300	20231102	129.21	120000	-5.83	20240117	78800	43.40	20240104	120000	-5.83	20240117	49300	129.21	20231102	3.85	N	348370	500	83 억		1182366	N	N	390	N	00	N
22	20240117	161151	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	114000	3500	2	3.17	228569430600	1961191	132.33	113500	120000	112400	143600	77400	110500	116548.68	7.37	0	-53575	124366	117432	110666	103732	96966	120900	107200	83	33100	500	81770	100	1	16502364	18813	91.49	7.13	12	11.88	1246.00	15998.00	120000	20240117	-5.00	49300	20231102	131.24	120000	-5.00	20240117	78800	44.67	20240104	120000	-5.00	20240117	49300	131.24	20231102	4.04	N	348370	500	82 억		1216986	N	N	390	N	00	N
23	20240117	151154	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	114000	3500	2	3.17	221698873500	1900679	128.25	113500	120000	112400	143600	77400	110500	116643.02	7.37	0	-66872	124366	117432	110666	103732	96966	120900	107200	83	33100	500	81770	100	1	16502364	18813	91.49	7.13	12	11.52	1246.00	15998.00	120000	20240117	-5.00	49300	20231102	131.24	120000	-5.00	20240117	78800	44.67	20240104	120000	-5.00	20240117	49300	131.24	20231102	4.04	N	348370	500	82 억		1216986	N	N	1181	N	00	N
24	20240117	141151	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	114900	4400	2	3.98	209361654300	1793394	121.01	113500	120000	112400	143600	77400	110500	116741.63	7.37	0	-63710	124366	117432	110666	103732	96966	120900	107200	83	33100	500	81770	100	1	16502364	18961	92.22	7.18	12	10.87	1246.00	15998.00	120000	20240117	-4.25	49300	20231102	133.06	120000	-4.25	20240117	78800	45.81	20240104	120000	-4.25	20240117	49300	133.06	20231102	4.04	N	348370	500	82 억		1216986	N	N	1181	N	00	N
25	20240117	131151	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	114300	3800	2	3.44	198754872300	1701387	114.80	113500	120000	112400	143600	77400	110500	116820.56	7.37	0	-60150	124366	117432	110666	103732	96966	120900	107200	83	33100	500	81770	100	1	16502364	18862	91.73	7.14	12	10.31	1246.00	15998.00	120000	20240117	-4.75	49300	20231102	131.85	120000	-4.75	20240117	78800	45.05	20240104	120000	-4.75	20240117	49300	131.85	20231102	4.04	N	348370	500	82 억		1216986	N	N	1181	N	00	N
26	20240117	121153	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	114500	4000	2	3.62	189602541800	1621784	109.43	113500	120000	112400	143600	77400	110500	116911.19	7.37	0	-51271	124366	117432	110666	103732	96966	120900	107200	83	33100	500	81770	100	1	16502364	18895	91.89	7.16	12	9.83	1246.00	15998.00	120000	20240117	-4.58	49300	20231102	132.25	120000	-4.58	20240117	78800	45.30	20240104	120000	-4.58	20240117	49300	132.25	20231102	4.04	N	348370	500	82 억		1216986	N	N	1181	N	00	N
27	20240117	111155	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	115000	4500	2	4.07	171296366600	1461107	98.59	113500	120000	113400	143600	77400	110500	117238.93	7.37	0	-35185	124366	117432	110666	103732	96966	120900	107200	83	33100	500	81770	100	1	16502364	18978	92.30	7.19	12	8.85	1246.00	15998.00	120000	20240117	-4.17	49300	20231102	133.27	120000	-4.17	20240117	78800	45.94	20240104	120000	-4.17	20240117	49300	133.27	20231102	4.04	N	348370	500	82 억		1216986	N	N	1181	N	00	N
28	20240117	101151	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	116500	6000	2	5.43	145495160700	1238662	83.58	113500	120000	113400	143600	77400	110500	117463.44	7.37	0	-23213	124366	117432	110666	103732	96966	120900	107200	83	33100	500	81770	100	1	16502364	19225	93.50	7.28	12	7.51	1246.00	15998.00	120000	20240117	-2.92	49300	20231102	136.31	120000	-2.92	20240117	78800	47.84	20240104	120000	-2.92	20240117	49300	136.31	20231102	4.04	N	348370	500	82 억		1216986	N	N	1181	N	00	N
29	20240117	091154	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	116400	5900	2	5.34	66751419700	567669	38.30	113500	119900	113400	143600	77400	110500	117592.82	7.37	0	-41396	124366	117432	110666	103732	96966	120900	107200	83	33100	500	81770	100	1	16502364	19209	93.42	7.28	12	3.44	1246.00	15998.00	119900	20240117	-2.92	49300	20231102	136.11	119900	-2.92	20240117	78800	47.72	20240104	119900	-2.92	20240117	49300	136.11	20231102	4.04	N	348370	500	82 억		1216986	N	N	1181	N	00	N
30	20240116	161149	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	110500	3500	2	3.27	162903236100	1474284	77.67	107000	117600	103900	139100	74900	107000	110499.01	7.16	0	5892	121200	114100	103100	96000	85000	117650	99550	83	32100	500	79180	100	1	16502364	18235	88.68	6.91	12	8.93	1246.00	15998.00	117600	20240116	-6.04	49300	20231102	124.14	117600	-6.04	20240116	78800	40.23	20240104	117600	-6.04	20240116	49300	124.14	20231102	4.00	N	348370	500	82 억		1182000	N	N	1181	N	00	N
31	20240116	151146	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	109500	2500	2	2.34	159535289800	1443635	76.06	107000	117600	103900	139100	74900	107000	110511.92	7.16	0	-1071	121200	114100	103100	96000	85000	117650	99550	83	32100	500	79180	100	1	16502364	18070	87.88	6.84	12	8.75	1246.00	15998.00	117600	20240116	-6.89	49300	20231102	122.11	117600	-6.89	20240116	78800	38.96	20240104	117600	-6.89	20240116	49300	122.11	20231102	4.00	N	348370	500	82 억		1182000	N	N	1079	N	00	N
32	20240116	141150	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	109200	2200	2	2.06	147393931300	1333134	70.24	107000	117600	103900	139100	74900	107000	110564.70	7.16	0	-29275	121200	114100	103100	96000	85000	117650	99550	83	32100	500	79180	100	1	16502364	18021	87.64	6.83	12	8.08	1246.00	15998.00	117600	20240116	-7.14	49300	20231102	121.50	117600	-7.14	20240116	78800	38.58	20240104	117600	-7.14	20240116	49300	121.50	20231102	4.00	N	348370	500	82 억		1182000	N	N	1079	N	00	N
33	20240116	131151	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	108000	1000	2	0.93	139793299200	1263094	66.55	107000	117600	103900	139100	74900	107000	110678.26	7.16	0	-26694	121200	114100	103100	96000	85000	117650	99550	83	32100	500	79180	100	1	16502364	17823	86.68	6.75	12	7.65	1246.00	15998.00	117600	20240116	-8.16	49300	20231102	119.07	117600	-8.16	20240116	78800	37.06	20240104	117600	-8.16	20240116	49300	119.07	20231102	4.00	N	348370	500	82 억		1182000	N	N	1079	N	00	N
34	20240116	121147	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	106300	-700	5	-0.65	129705174400	1168888	61.58	107000	117600	103900	139100	74900	107000	110968.05	7.16	0	-25493	121200	114100	103100	96000	85000	117650	99550	83	32100	500	79180	100	1	16502364	17542	85.31	6.64	12	7.08	1246.00	15998.00	117600	20240116	-9.61	49300	20231102	115.62	117600	-9.61	20240116	78800	34.90	20240104	117600	-9.61	20240116	49300	115.62	20231102	4.00	N	348370	500	82 억		1182000	N	N	1079	N	00	N
35	20240116	111147	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	108400	1400	2	1.31	104860196600	935459	49.28	107000	117600	105900	139100	74900	107000	112100.47	7.16	0	-56884	121200	114100	103100	96000	85000	117650	99550	83	32100	500	79180	100	1	16502364	17889	87.00	6.78	12	5.67	1246.00	15998.00	117600	20240116	-7.82	49300	20231102	119.88	117600	-7.82	20240116	78800	37.56	20240104	117600	-7.82	20240116	49300	119.88	20231102	4.00	N	348370	500	82 억		1182000	N	N	1079	N	00	N
36	20240116	101147	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	110400	3400	2	3.18	90038908700	800327	42.17	107000	117600	105900	139100	74900	107000	112509.67	7.16	0	-44840	121200	114100	103100	96000	85000	117650	99550	83	32100	500	79180	100	1	16502364	18219	88.60	6.90	12	4.85	1246.00	15998.00	117600	20240116	-6.12	49300	20231102	123.94	117600	-6.12	20240116	78800	40.10	20240104	117600	-6.12	20240116	49300	123.94	20231102	4.00	N	348370	500	82 억		1182000	N	N	1079	N	00	N
37	20240116	091145	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	114500	7500	2	7.01	35335225600	314173	16.55	107000	117600	105900	139100	74900	107000	112488.40	7.16	0	-5039	121200	114100	103100	96000	85000	117650	99550	83	32100	500	79180	100	1	16502364	18895	91.89	7.16	12	1.90	1246.00	15998.00	117600	20240116	-2.64	49300	20231102	132.25	117600	-2.64	20240116	78800	45.30	20240104	117600	-2.64	20240116	49300	132.25	20231102	4.00	N	348370	500	82 억		1182000	N	N	1079	N	00	N
38	20240115	161144	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	107000	13900	2	14.93	194415419600	1887082	400.75	92300	110200	92100	121000	65200	93100	103021.84	6.33	0	128665	98233	95666	93433	90866	88633	96950	92150	83	27900	500	68890	100	1	16502364	17658	85.87	6.69	12	11.44	1246.00	15998.00	110200	20240115	-2.90	49300	20231102	117.04	110200	-2.90	20240115	78800	35.79	20240104	110200	-2.90	20240115	49300	117.04	20231102	4.08	N	348370	500	82 억		1044279	N	N	1079	N	00	N
39	20240115	151144	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	106900	13800	2	14.82	188294084300	1829833	388.59	92300	110200	92100	121000	65200	93100	102903.37	6.33	0	116543	98233	95666	93433	90866	88633	96950	92150	83	27900	500	68890	100	1	16502364	17641	85.79	6.68	12	11.09	1246.00	15998.00	110200	20240115	-2.99	49300	20231102	116.84	110200	-2.99	20240115	78800	35.66	20240104	110200	-2.99	20240115	49300	116.84	20231102	4.08	N	348370	500	82 억		1044279	N	N	1633	N	00	N
40	20240115	141144	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	109300	16200	2	17.40	139688582100	1377102	292.45	92300	109800	92100	121000	65200	93100	101437.80	6.33	0	78807	98233	95666	93433	90866	88633	96950	92150	83	27900	500	68890	100	1	16502364	18037	87.72	6.83	12	8.34	1246.00	15998.00	109800	20240115	-0.46	49300	20231102	121.70	109800	-0.46	20240115	78800	38.71	20240104	109800	-0.46	20240115	49300	121.70	20231102	4.08	N	348370	500	82 억		1044279	N	N	1633	N	00	N
41	20240115	131144	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	100800	7700	2	8.27	82269704800	829643	176.19	92300	101500	92100	121000	65200	93100	99164.20	6.33	0	69248	98233	95666	93433	90866	88633	96950	92150	83	27900	500	68890	100	1	16502364	16634	80.90	6.30	12	5.03	1246.00	15998.00	101500	20240115	-0.69	49300	20231102	104.46	101500	-0.69	20240115	78800	27.92	20240104	101500	-0.69	20240115	49300	104.46	20231102	4.08	N	348370	500	82 억		1044279	N	N	1633	N	00	N
42	20240115	121144	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	99100	6000	2	6.44	70679559900	714233	151.68	92300	101500	92100	121000	65200	93100	98960.28	6.33	0	53911	98233	95666	93433	90866	88633	96950	92150	83	27900	500	68890	100	1	16502364	16354	79.53	6.19	12	4.33	1246.00	15998.00	101500	20240115	-2.36	49300	20231102	101.01	101500	-2.36	20240115	78800	25.76	20240104	101500	-2.36	20240115	49300	101.01	20231102	4.08	N	348370	500	82 억		1044279	N	N	1633	N	00	N
43	20240115	111145	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	99000	5900	2	6.34	67037289700	677572	143.89	92300	101500	92100	121000	65200	93100	98939.19	6.33	0	54751	98233	95666	93433	90866	88633	96950	92150	83	27900	500	68890	100	1	16502364	16337	79.45	6.19	12	4.11	1246.00	15998.00	101500	20240115	-2.46	49300	20231102	100.81	101500	-2.46	20240115	78800	25.63	20240104	101500	-2.46	20240115	49300	100.81	20231102	4.08	N	348370	500	82 억		1044279	N	N	1633	N	00	N
44	20240115	101139	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	99900	6800	2	7.30	55341632400	559682	118.86	92300	101500	92100	121000	65200	93100	98882.50	6.33	0	63970	98233	95666	93433	90866	88633	96950	92150	83	27900	500	68890	100	1	16502364	16486	80.18	6.24	12	3.39	1246.00	15998.00	101500	20240115	-1.58	49300	20231102	102.64	101500	-1.58	20240115	78800	26.78	20240104	101500	-1.58	20240115	49300	102.64	20231102	4.08	N	348370	500	82 억		1044279	N	N	1633	N	00	N
45	20240115	091142	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	101400	8300	2	8.92	18139539000	187301	39.78	92300	101500	92100	121000	65200	93100	96850.88	6.33	0	19127	98233	95666	93433	90866	88633	96950	92150	83	27900	500	68890	100	1	16502364	16733	81.38	6.34	12	1.13	1246.00	15998.00	101500	20240115	-0.10	49300	20231102	105.68	101500	-0.10	20240115	78800	28.68	20240104	101500	-0.10	20240115	49300	105.68	20231102	4.08	N	348370	500	82 억		1044279	Y	N	1633	N	00	N
46	20240112	161153	57	100.00	KSQ150		화학	N	N	N	N		N	93100	600	2	0.65	43569202100	465989	41.34	92300	96000	91200	120200	64800	92500	93500.18	6.58	0	-54250	102033	97266	91733	86966	81433	99650	89350	83	27700	500	68450	100	1	16502364	15364	74.72	5.82	12	2.82	1246.00	15998.00	98600	20240110	-5.58	49300	20231102	88.84	98600	-5.58	20240110	78800	18.15	20240104	98600	-5.58	20240110	49300	88.84	20231102	3.83	N	348370	500	82 억		1086052	N	N	1633	N	00	N
47	20240112	151141	57	100.00	KSQ150		화학	N	N	N	N		N	92600	100	2	0.11	42031238400	449442	39.87	92300	96000	91200	120200	64800	92500	93520.49	6.58	0	-53261	102033	97266	91733	86966	81433	99650	89350	83	27700	500	68450	100	1	16502364	15281	74.32	5.79	12	2.72	1246.00	15998.00	98600	20240110	-6.09	49300	20231102	87.83	98600	-6.09	20240110	78800	17.51	20240104	98600	-6.09	20240110	49300	87.83	20231102	3.83	N	348370	500	82 억		1086052	N	N	201	N	00	N
48	20240112	141139	57	100.00	KSQ150		화학	N	N	N	N		N	92800	300	2	0.32	36089544800	385134	34.17	92300	96000	91200	120200	64800	92500	93708.92	6.58	0	-40614	102033	97266	91733	86966	81433	99650	89350	83	27700	500	68450	100	1	16502364	15314	74.48	5.80	12	2.33	1246.00	15998.00	98600	20240110	-5.88	49300	20231102	88.24	98600	-5.88	20240110	78800	17.77	20240104	98600	-5.88	20240110	49300	88.24	20231102	3.83	N	348370	500	82 억		1086052	N	N	201	N	00	N
49	20240112	131135	57	100.00	KSQ150		화학	N	N	N	N		N	92700	200	2	0.22	32377961800	345282	30.63	92300	96000	91200	120200	64800	92500	93775.41	6.58	0	-31261	102033	97266	91733	86966	81433	99650	89350	83	27700	500	68450	100	1	16502364	15298	74.40	5.79	12	2.09	1246.00	15998.00	98600	20240110	-5.98	49300	20231102	88.03	98600	-5.98	20240110	78800	17.64	20240104	98600	-5.98	20240110	49300	88.03	20231102	3.83	N	348370	500	82 억		1086052	N	N	201	N	00	N
50	20240112	121139	57	100.00	KSQ150		화학	N	N	N	N		N	93800	1300	2	1.41	29326945400	312514	27.72	92300	96000	91200	120200	64800	92500	93845.39	6.58	0	-27311	102033	97266	91733	86966	81433	99650	89350	83	27700	500	68450	100	1	16502364	15479	75.28	5.86	12	1.89	1246.00	15998.00	98600	20240110	-4.87	49300	20231102	90.26	98600	-4.87	20240110	78800	19.04	20240104	98600	-4.87	20240110	49300	90.26	20231102	3.83	N	348370	500	82 억		1086052	N	N	201	N	00	N
51	20240112	111134	57	100.00	KSQ150		화학	N	N	N	N		N	94100	1600	2	1.73	27066791500	288395	25.58	92300	96000	91200	120200	64800	92500	93856.88	6.58	0	-27316	102033	97266	91733	86966	81433	99650	89350	83	27700	500	68450	100	1	16502364	15529	75.52	5.88	12	1.75	1246.00	15998.00	98600	20240110	-4.56	49300	20231102	90.87	98600	-4.56	20240110	78800	19.42	20240104	98600	-4.56	20240110	49300	90.87	20231102	3.83	N	348370	500	82 억		1086052	N	N	201	N	00	N
52	20240112	101134	57	100.00	KSQ150		화학	N	N	N	N		N	94900	2400	2	2.59	21873085400	233434	20.71	92300	96000	91200	120200	64800	92500	93705.41	6.58	0	-24838	102033	97266	91733	86966	81433	99650	89350	83	27700	500	68450	100	1	16502364	15661	76.16	5.93	12	1.41	1246.00	15998.00	98600	20240110	-3.75	49300	20231102	92.49	98600	-3.75	20240110	78800	20.43	20240104	98600	-3.75	20240110	49300	92.49	20231102	3.83	N	348370	500	82 억		1086052	N	N	201	N	00	N
53	20240112	091138	57	100.00	KSQ150		화학	N	N	N	N		N	93200	700	2	0.76	9815100100	104205	9.24	92300	96000	91200	120200	64800	92500	94203.10	6.58	0	-19178	102033	97266	91733	86966	81433	99650	89350	83	27700	500	68450	100	1	16502364	15380	74.80	5.83	12	0.63	1246.00	15998.00	98600	20240110	-5.48	49300	20231102	89.05	98600	-5.48	20240110	78800	18.27	20240104	98600	-5.48	20240110	49300	89.05	20231102	3.83	N	348370	500	82 억		1086052	N	N	201	N	00	N
54	20240111	161129	57	100.00	KSQ150		화학	N	N	N	N		N	92500	4300	2	4.88	103918854100	1122364	37.43	87200	96500	86200	114600	61800	88200	92590.48	6.01	0	128188	103333	95766	91033	83466	78733	93400	81100	83	26400	500	65260	100	1	16502364	15265	74.24	5.78	12	6.80	1246.00	15998.00	98600	20240110	-6.19	49300	20231102	87.63	98600	-6.19	20240110	78800	17.39	20240104	98600	-6.19	20240110	49300	87.63	20231102	3.68	N	348370	500	82 억		992582	N	N	201	N	00	N
55	20240111	151137	57	100.00	KSQ150		화학	N	N	N	N		N	93300	5100	2	5.78	99189074300	1071380	35.73	87200	96500	86200	114600	61800	88200	92581.90	6.01	0	134265	103333	95766	91033	83466	78733	93400	81100	83	26400	500	65260	100	1	16502364	15397	74.88	5.83	12	6.49	1246.00	15998.00	98600	20240110	-5.38	49300	20231102	89.25	98600	-5.38	20240110	78800	18.40	20240104	98600	-5.38	20240110	49300	89.25	20231102	3.68	N	348370	500	82 억		992582	N	N	1094	N	00	N
56	20240111	141132	57	100.00	KSQ150		화학	N	N	N	N		N	94000	5800	2	6.58	93139909700	1006759	33.58	87200	96500	86200	114600	61800	88200	92515.89	6.01	0	134837	103333	95766	91033	83466	78733	93400	81100	83	26400	500	65260	100	1	16502364	15512	75.44	5.88	12	6.10	1246.00	15998.00	98600	20240110	-4.67	49300	20231102	90.67	98600	-4.67	20240110	78800	19.29	20240104	98600	-4.67	20240110	49300	90.67	20231102	3.68	N	348370	500	82 억		992582	N	N	1094	N	00	N
57	20240111	131130	57	100.00	KSQ150		화학	N	N	N	N		N	95700	7500	2	8.50	82285410300	892085	29.75	87200	96500	86200	114600	61800	88200	92240.79	6.01	0	122543	103333	95766	91033	83466	78733	93400	81100	83	26400	500	65260	100	1	16502364	15793	76.81	5.98	12	5.41	1246.00	15998.00	98600	20240110	-2.94	49300	20231102	94.12	98600	-2.94	20240110	78800	21.45	20240104	98600	-2.94	20240110	49300	94.12	20231102	3.68	N	348370	500	82 억		992582	N	N	1094	N	00	N
58	20240111	121131	57	100.00	KSQ150		화학	N	N	N	N		N	94700	6500	2	7.37	69135148500	754345	25.16	87200	95500	86200	114600	61800	88200	91650.62	6.01	0	88069	103333	95766	91033	83466	78733	93400	81100	83	26400	500	65260	100	1	16502364	15628	76.00	5.92	12	4.57	1246.00	15998.00	98600	20240110	-3.96	49300	20231102	92.09	98600	-3.96	20240110	78800	20.18	20240104	98600	-3.96	20240110	49300	92.09	20231102	3.68	N	348370	500	82 억		992582	N	N	1094	N	00	N
59	20240111	111133	57	100.00	KSQ150		화학	N	N	N	N		N	93600	5400	2	6.12	55003134300	604903	20.17	87200	94900	86200	114600	61800	88200	90930.21	6.01	0	49160	103333	95766	91033	83466	78733	93400	81100	83	26400	500	65260	100	1	16502364	15446	75.12	5.85	12	3.67	1246.00	15998.00	98600	20240110	-5.07	49300	20231102	89.86	98600	-5.07	20240110	78800	18.78	20240104	98600	-5.07	20240110	49300	89.86	20231102	3.68	N	348370	500	82 억		992582	N	N	1094	N	00	N
60	20240111	101131	57	100.00	KSQ150		화학	N	N	N	N		N	90600	2400	2	2.72	28936709600	324738	10.83	87200	91400	86200	114600	61800	88200	89108.71	6.01	0	23033	103333	95766	91033	83466	78733	93400	81100	83	26400	500	65260	100	1	16502364	14951	72.71	5.66	12	1.97	1246.00	15998.00	98600	20240110	-8.11	49300	20231102	83.77	98600	-8.11	20240110	78800	14.97	20240104	98600	-8.11	20240110	49300	83.77	20231102	3.68	N	348370	500	82 억		992582	N	N	1094	N	00	N
61	20240111	091132	57	100.00	KSQ150		화학	N	N	N	N		N	87300	-900	5	-1.02	7186654100	82711	2.76	87200	88000	86200	114600	61800	88200	86883.94	6.01	0	11336	103333	95766	91033	83466	78733	93400	81100	83	26400	500	65260	100	1	16502364	14407	70.06	5.46	12	0.50	1246.00	15998.00	98600	20240110	-11.46	49300	20231102	77.08	98600	-11.46	20240110	78800	10.79	20240104	98600	-11.46	20240110	49300	77.08	20231102	3.68	N	348370	500	82 억		992582	N	N	1094	N	00	N
62	20240110	161127	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	88200	200	2	0.23	277191263000	2983355	457.27	91000	98600	86300	114400	61600	88000	92917.16	5.56	0	85523	90533	89266	87233	85966	83933	89900	86600	83	26400	500	65120	100	1	16502364	14555	70.79	5.51	12	18.08	1246.00	15998.00	98600	20240110	-10.55	49300	20231102	78.90	98600	-10.55	20240110	78800	11.93	20240104	98600	-10.55	20240110	49300	78.90	20231102	3.68	N	348370	500	82 억		916872	N	N	1094	N	00	N
63	20240110	151131	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	88800	800	2	0.91	273495264500	2941538	450.87	91000	98600	86300	114400	61600	88000	92977.25	5.56	0	70267	90533	89266	87233	85966	83933	89900	86600	83	26400	500	65120	100	1	16502364	14654	71.27	5.55	12	17.82	1246.00	15998.00	98600	20240110	-9.94	49300	20231102	80.12	98600	-9.94	20240110	78800	12.69	20240104	98600	-9.94	20240110	49300	80.12	20231102	3.68	N	348370	500	82 억		916872	N	N	394	N	00	N
64	20240110	141132	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	88800	800	2	0.91	265883985200	2855910	437.74	91000	98600	86300	114400	61600	88000	93099.87	5.56	0	46489	90533	89266	87233	85966	83933	89900	86600	83	26400	500	65120	100	1	16502364	14654	71.27	5.55	12	17.31	1246.00	15998.00	98600	20240110	-9.94	49300	20231102	80.12	98600	-9.94	20240110	78800	12.69	20240104	98600	-9.94	20240110	49300	80.12	20231102	3.68	N	348370	500	82 억		916872	N	N	394	N	00	N
65	20240110	131128	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	89200	1200	2	1.36	247219517600	2643756	405.22	91000	98600	87800	114400	61600	88000	93511.07	5.56	0	48312	90533	89266	87233	85966	83933	89900	86600	83	26400	500	65120	100	1	16502364	14720	71.59	5.58	12	16.02	1246.00	15998.00	98600	20240110	-9.53	49300	20231102	80.93	98600	-9.53	20240110	78800	13.20	20240104	98600	-9.53	20240110	49300	80.93	20231102	3.68	N	348370	500	82 억		916872	N	N	394	N	00	N
66	20240110	121131	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	89700	1700	2	1.93	241222263700	2576688	394.94	91000	98600	87800	114400	61600	88000	93617.55	5.56	0	67315	90533	89266	87233	85966	83933	89900	86600	83	26400	500	65120	100	1	16502364	14803	71.99	5.61	12	15.61	1246.00	15998.00	98600	20240110	-9.03	49300	20231102	81.95	98600	-9.03	20240110	78800	13.83	20240104	98600	-9.03	20240110	49300	81.95	20231102	3.68	N	348370	500	82 억		916872	N	N	394	N	00	N
67	20240110	111130	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	88800	800	2	0.91	227445020000	2421651	371.18	91000	98600	88200	114400	61600	88000	93921.89	5.56	0	96205	90533	89266	87233	85966	83933	89900	86600	83	26400	500	65120	100	1	16502364	14654	71.27	5.55	12	14.67	1246.00	15998.00	98600	20240110	-9.94	49300	20231102	80.12	98600	-9.94	20240110	78800	12.69	20240104	98600	-9.94	20240110	49300	80.12	20231102	3.68	N	348370	500	82 억		916872	N	N	394	N	00	N
68	20240110	101128	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	91300	3300	2	3.75	193312055200	2043773	313.26	91000	98600	89300	114400	61600	88000	94586.42	5.56	0	172214	90533	89266	87233	85966	83933	89900	86600	83	26400	500	65120	100	1	16502364	15067	73.27	5.71	12	12.38	1246.00	15998.00	98600	20240110	-7.40	49300	20231102	85.19	98600	-7.40	20240110	78800	15.86	20240104	98600	-7.40	20240110	49300	85.19	20231102	3.68	N	348370	500	82 억		916872	N	N	394	N	00	N
69	20240110	091128	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	96300	8300	2	9.43	44236441400	475053	72.81	91000	96600	89300	114400	61600	88000	93120.80	5.56	0	57900	90533	89266	87233	85966	83933	89900	86600	83	26400	500	65120	100	1	16502364	15892	77.29	6.02	12	2.88	1246.00	15998.00	96600	20240110	-0.31	49300	20231102	95.33	96600	-0.31	20240110	78800	22.21	20240104	96600	-0.31	20240110	49300	95.33	20231102	3.68	N	348370	500	82 억		916872	N	N	394	N	00	N
70	20240109	161125	57	100.00	KSQ150		화학	N	N	N	N		N	88000	3700	2	4.39	56649722300	650274	308.26	85200	88500	85200	109500	59100	84300	87115.66	4.90	-2958	94632	86033	85166	84033	83166	82033	85600	83600	83	25200	500	62380	100	1	16502364	14522	70.63	5.50	12	3.94	1246.00	15998.00	94300	20230404	-6.68	49300	20231102	78.50	88500	-0.56	20240109	78800	11.68	20240104	94300	-6.68	20230404	49300	78.50	20231102	3.66	N	348370	500	82 억		808464	N	N	394	N	00	N
71	20240109	151127	57	100.00	KSQ150		화학	N	N	N	N		N	87800	3500	2	4.15	54866089200	630007	298.65	85200	88500	85200	109500	59100	84300	87088.07	4.90	-2958	93770	86033	85166	84033	83166	82033	85600	83600	83	25200	500	62380	100	1	16502364	14489	70.47	5.49	12	3.82	1246.00	15998.00	94300	20230404	-6.89	49300	20231102	78.09	88500	-0.79	20240109	78800	11.42	20240104	94300	-6.89	20230404	49300	78.09	20231102	3.66	N	348370	500	82 억		808464	N	N	1308	N	00	N
72	20240109	141126	57	100.00	KSQ150		화학	N	N	N	N		N	87800	3500	2	4.15	50600657300	581474	275.64	85200	88500	85200	109500	59100	84300	87021.36	4.90	-2958	94549	86033	85166	84033	83166	82033	85600	83600	83	25200	500	62380	100	1	16502364	14489	70.47	5.49	12	3.52	1246.00	15998.00	94300	20230404	-6.89	49300	20231102	78.09	88500	-0.79	20240109	78800	11.42	20240104	94300	-6.89	20230404	49300	78.09	20231102	3.66	N	348370	500	82 억		808464	N	N	1308	N	00	N
73	20240109	131126	57	100.00	KSQ150		화학	N	N	N	N		N	88400	4100	2	4.86	45152109100	519372	246.20	85200	88500	85200	109500	59100	84300	86935.98	4.90	-2958	98068	86033	85166	84033	83166	82033	85600	83600	83	25200	500	62380	100	1	16502364	14588	70.95	5.53	12	3.15	1246.00	15998.00	94300	20230404	-6.26	49300	20231102	79.31	88500	-0.11	20240109	78800	12.18	20240104	94300	-6.26	20230404	49300	79.31	20231102	3.66	N	348370	500	82 억		808464	N	N	1308	N	00	N
74	20240109	121135	57	100.00	KSQ150		화학	N	N	N	N		N	87100	2800	2	3.32	35519921600	409710	194.22	85200	88300	85200	109500	59100	84300	86695.28	4.90	-2958	64968	86033	85166	84033	83166	82033	85600	83600	83	25200	500	62380	100	1	16502364	14374	69.90	5.44	12	2.48	1246.00	15998.00	94300	20230404	-7.64	49300	20231102	76.67	88300	-1.36	20240109	78800	10.53	20240104	94300	-7.64	20230404	49300	76.67	20231102	3.66	N	348370	500	82 억		808464	N	N	1308	N	00	N
75	20240109	111130	57	100.00	KSQ150		화학	N	N	N	N		N	85600	1300	2	1.54	30953860100	357079	169.27	85200	88300	85200	109500	59100	84300	86686.31	4.90	-2958	49957	86033	85166	84033	83166	82033	85600	83600	83	25200	500	62380	100	1	16502364	14126	68.70	5.35	12	2.16	1246.00	15998.00	94300	20230404	-9.23	49300	20231102	73.63	88300	-3.06	20240109	78800	8.63	20240104	94300	-9.23	20230404	49300	73.63	20231102	3.66	N	348370	500	82 억		808464	N	N	1308	N	00	N
76	20240109	101127	57	100.00	KSQ150		화학	N	N	N	N		N	86300	2000	2	2.37	25383545900	292122	138.48	85200	88300	85200	109500	59100	84300	86893.66	4.90	-2958	66344	86033	85166	84033	83166	82033	85600	83600	83	25200	500	62380	100	1	16502364	14242	69.26	5.39	12	1.77	1246.00	15998.00	94300	20230404	-8.48	49300	20231102	75.05	88300	-2.27	20240109	78800	9.52	20240104	94300	-8.48	20230404	49300	75.05	20231102	3.66	N	348370	500	82 억		808464	N	N	1308	N	00	N
77	20240109	091127	57	100.00	KSQ150		화학	N	N	N	N		N	86000	1700	2	2.02	5317273800	61616	29.21	85200	87000	85200	109500	59100	84300	86297.00	4.90	-2958	14973	86033	85166	84033	83166	82033	85600	83600	83	25200	500	62380	100	1	16502364	14192	69.02	5.38	12	0.37	1246.00	15998.00	94300	20230404	-8.80	49300	20231102	74.44	87500	-1.71	20240103	78800	9.14	20240104	94300	-8.80	20230404	49300	74.44	20231102	3.66	N	348370	500	82 억		808464	N	N	1308	N	00	N
78	20240108	161124	57	100.00	KSQ150		화학	N	N	N	N		N	84300	600	2	0.72	17638575600	210329	65.99	84100	84900	82900	108800	58600	83700	83861.16	4.79	0	17883	87166	85432	83766	82032	80366	86300	82900	83	25100	500	61930	100	1	16502364	13911	67.66	5.27	12	1.27	1246.00	15998.00	94300	20230404	-10.60	49300	20231102	70.99	87500	-3.66	20240103	78800	6.98	20240104	94300	-10.60	20230404	49300	70.99	20231102	3.56	N	348370	500	82 억		791159	N	N	1308	N	00	N
79	20240108	151126	57	100.00	KSQ150		화학	N	N	N	N		N	84300	600	2	0.72	16910386800	201692	63.28	84100	84900	82900	108800	58600	83700	83842.80	4.79	0	15976	87166	85432	83766	82032	80366	86300	82900	83	25100	500	61930	100	1	16502364	13911	67.66	5.27	12	1.22	1246.00	15998.00	94300	20230404	-10.60	49300	20231102	70.99	87500	-3.66	20240103	78800	6.98	20240104	94300	-10.60	20230404	49300	70.99	20231102	3.56	N	348370	500	82 억		791159	N	N	1071	N	00	N
80	20240108	141125	57	100.00	KSQ150		화학	N	N	N	N		N	83800	100	2	0.12	13930863800	166113	52.12	84100	84900	82900	108800	58600	83700	83864.02	4.79	0	1780	87166	85432	83766	82032	80366	86300	82900	83	25100	500	61930	100	1	16502364	13829	67.26	5.24	12	1.01	1246.00	15998.00	94300	20230404	-11.13	49300	20231102	69.98	87500	-4.23	20240103	78800	6.35	20240104	94300	-11.13	20230404	49300	69.98	20231102	3.56	N	348370	500	82 억		791159	N	N	1071	N	00	N
81	20240108	131125	57	100.00	KSQ150		화학	N	N	N	N		N	83700	0	3	0.00	12717310700	151598	47.57	84100	84900	82900	108800	58600	83700	83888.69	4.79	0	1058	87166	85432	83766	82032	80366	86300	82900	83	25100	500	61930	100	1	16502364	13812	67.17	5.23	12	0.92	1246.00	15998.00	94300	20230404	-11.24	49300	20231102	69.78	87500	-4.34	20240103	78800	6.22	20240104	94300	-11.24	20230404	49300	69.78	20231102	3.56	N	348370	500	82 억		791159	N	N	1071	N	00	N
82	20240108	121125	57	100.00	KSQ150		화학	N	N	N	N		N	83900	200	2	0.24	10570272900	126012	39.54	84100	84900	82900	108800	58600	83700	83883.42	4.79	0	-5338	87166	85432	83766	82032	80366	86300	82900	83	25100	500	61930	100	1	16502364	13845	67.34	5.24	12	0.76	1246.00	15998.00	94300	20230404	-11.03	49300	20231102	70.18	87500	-4.11	20240103	78800	6.47	20240104	94300	-11.03	20230404	49300	70.18	20231102	3.56	N	348370	500	82 억		791159	N	N	1071	N	00	N
83	20240108	111126	57	100.00	KSQ150		화학	N	N	N	N		N	83700	0	3	0.00	8897145700	106112	33.29	84100	84900	82900	108800	58600	83700	83847.08	4.79	0	-10505	87166	85432	83766	82032	80366	86300	82900	83	25100	500	61930	100	1	16502364	13812	67.17	5.23	12	0.64	1246.00	15998.00	94300	20230404	-11.24	49300	20231102	69.78	87500	-4.34	20240103	78800	6.22	20240104	94300	-11.24	20230404	49300	69.78	20231102	3.56	N	348370	500	82 억		791159	N	N	1071	N	00	N
84	20240108	101126	57	100.00	KSQ150		화학	N	N	N	N		N	83700	0	3	0.00	6949539100	82841	25.99	84100	84900	82900	108800	58600	83700	83890.66	4.79	0	-8961	87166	85432	83766	82032	80366	86300	82900	83	25100	500	61930	100	1	16502364	13812	67.17	5.23	12	0.50	1246.00	15998.00	94300	20230404	-11.24	49300	20231102	69.78	87500	-4.34	20240103	78800	6.22	20240104	94300	-11.24	20230404	49300	69.78	20231102	3.56	N	348370	500	82 억		791159	N	N	1071	N	00	N
85	20240108	091123	57	100.00	KSQ150		화학	N	N	N	N		N	84700	1000	2	1.19	2654503200	31562	9.90	84100	84900	83200	108800	58600	83700	84107.57	4.79	0	4628	87166	85432	83766	82032	80366	86300	82900	83	25100	500	61930	100	1	16502364	13978	67.98	5.29	12	0.19	1246.00	15998.00	94300	20230404	-10.18	49300	20231102	71.81	87500	-3.20	20240103	78800	7.49	20240104	94300	-10.18	20230404	49300	71.81	20231102	3.56	N	348370	500	82 억		791159	N	N	1071	N	00	N
86	20240105	161123	57	100.00	KSQ150		화학	N	N	N	N		N	83700	-1000	5	-1.18	26548934300	316210	49.54	83000	85500	82100	110100	59300	84700	83960.52	4.95	0	-20854	90766	87732	83266	80232	75766	89250	81750	81	25400	500	62670	100	1	16272073	13620	67.17	5.23	12	1.94	1246.00	15998.00	94300	20230404	-11.24	49300	20231102	69.78	87500	-4.34	20240103	78800	6.22	20240104	94300	-11.24	20230404	49300	69.78	20231102	3.64	N	348370	500	81 억		805909	N	N	1068	N	00	N
87	20240105	151124	57	100.00	KSQ150		화학	N	N	N	N		N	84100	-600	5	-0.71	25217130700	300327	47.05	83000	85500	82100	110100	59300	84700	83965.58	4.95	0	-17896	90766	87732	83266	80232	75766	89250	81750	81	25400	500	62670	100	1	16272073	13685	67.50	5.26	12	1.85	1246.00	15998.00	94300	20230404	-10.82	49300	20231102	70.59	87500	-3.89	20240103	78800	6.73	20240104	94300	-10.82	20230404	49300	70.59	20231102	3.64	N	348370	500	81 억		805909	N	N	2658	N	00	N
88	20240105	141121	57	100.00	KSQ150		화학	N	N	N	N		N	83700	-1000	5	-1.18	22350243300	266014	41.67	83000	85500	82100	110100	59300	84700	84019.05	4.95	0	-12296	90766	87732	83266	80232	75766	89250	81750	81	25400	500	62670	100	1	16272073	13620	67.17	5.23	12	1.63	1246.00	15998.00	94300	20230404	-11.24	49300	20231102	69.78	87500	-4.34	20240103	78800	6.22	20240104	94300	-11.24	20230404	49300	69.78	20231102	3.64	N	348370	500	81 억		805909	N	N	2658	N	00	N
89	20240105	131123	57	100.00	KSQ150		화학	N	N	N	N		N	84300	-400	5	-0.47	20069358700	238873	37.42	83000	85500	82100	110100	59300	84700	84016.86	4.95	0	-10185	90766	87732	83266	80232	75766	89250	81750	81	25400	500	62670	100	1	16272073	13717	67.66	5.27	12	1.47	1246.00	15998.00	94300	20230404	-10.60	49300	20231102	70.99	87500	-3.66	20240103	78800	6.98	20240104	94300	-10.60	20230404	49300	70.99	20231102	3.64	N	348370	500	81 억		805909	N	N	2658	N	00	N
90	20240105	121124	57	100.00	KSQ150		화학	N	N	N	N		N	84900	200	2	0.24	17700749600	210933	33.04	83000	85500	82100	110100	59300	84700	83916.45	4.95	0	-11834	90766	87732	83266	80232	75766	89250	81750	81	25400	500	62670	100	1	16272073	13815	68.14	5.31	12	1.30	1246.00	15998.00	94300	20230404	-9.97	49300	20231102	72.21	87500	-2.97	20240103	78800	7.74	20240104	94300	-9.97	20230404	49300	72.21	20231102	3.64	N	348370	500	81 억		805909	N	N	2658	N	00	N
91	20240105	111121	57	100.00	KSQ150		화학	N	N	N	N		N	84300	-400	5	-0.47	14036804000	167597	26.26	83000	85500	82100	110100	59300	84700	83753.31	4.95	0	-13325	90766	87732	83266	80232	75766	89250	81750	81	25400	500	62670	100	1	16272073	13717	67.66	5.27	12	1.03	1246.00	15998.00	94300	20230404	-10.60	49300	20231102	70.99	87500	-3.66	20240103	78800	6.98	20240104	94300	-10.60	20230404	49300	70.99	20231102	3.64	N	348370	500	81 억		805909	N	N	2658	N	00	N
92	20240105	101124	57	100.00	KSQ150		화학	N	N	N	N		N	84800	100	2	0.12	9994746000	119708	18.75	83000	85400	82100	110100	59300	84700	83492.72	4.95	0	-12518	90766	87732	83266	80232	75766	89250	81750	81	25400	500	62670	100	1	16272073	13799	68.06	5.30	12	0.74	1246.00	15998.00	94300	20230404	-10.07	49300	20231102	72.01	87500	-3.09	20240103	78800	7.61	20240104	94300	-10.07	20230404	49300	72.01	20231102	3.64	N	348370	500	81 억		805909	N	N	2658	N	00	N
93	20240105	091120	57	100.00	KSQ150		화학	N	N	N	N		N	82500	-2200	5	-2.60	4128449700	49748	7.79	83000	84800	82200	110100	59300	84700	82987.25	4.95	0	-4597	90766	87732	83266	80232	75766	89250	81750	81	25400	500	62670	100	1	16272073	13424	66.21	5.16	12	0.31	1246.00	15998.00	94300	20230404	-12.51	49300	20231102	67.34	87500	-5.71	20240103	78800	4.70	20240104	94300	-12.51	20230404	49300	67.34	20231102	3.64	N	348370	500	81 억		805909	N	N	2658	N	00	N
94	20240104	161118	57	100.00	KSQ150		화학	N	N	N	N		N	84700	100	2	0.12	52110247900	635925	100.76	82700	86300	78800	109900	59300	84600	81937.67	5.20	0	-44579	90533	87566	84533	81566	78533	89050	83050	81	25300	500	62600	100	1	16272073	13782	67.98	5.29	12	3.91	1246.00	15998.00	94300	20230404	-10.18	49300	20231102	71.81	87500	-3.20	20240103	78800	7.49	20240104	94300	-10.18	20230404	49300	71.81	20231102	3.73	N	348370	500	81 억		845932	N	N	2658	N	00	N
95	20240104	151121	57	100.00	KSQ150		화학	N	N	N	N		N	84400	-200	5	-0.24	50916016800	621801	98.52	82700	86300	78800	109900	59300	84600	81884.74	5.20	0	-48075	90533	87566	84533	81566	78533	89050	83050	81	25300	500	62600	100	1	16272073	13734	67.74	5.28	12	3.82	1246.00	15998.00	94300	20230404	-10.50	49300	20231102	71.20	87500	-3.54	20240103	78800	7.11	20240104	94300	-10.50	20230404	49300	71.20	20231102	3.73	N	348370	500	81 억		845932	N	N	5406	N	00	N
96	20240104	141120	57	100.00	KSQ150		화학	N	N	N	N		N	85200	600	2	0.71	46505426100	569753	90.27	82700	86300	78800	109900	59300	84600	81623.83	5.20	0	-49378	90533	87566	84533	81566	78533	89050	83050	81	25300	500	62600	100	1	16272073	13864	68.38	5.33	12	3.50	1246.00	15998.00	94300	20230404	-9.65	49300	20231102	72.82	87500	-2.63	20240103	78800	8.12	20240104	94300	-9.65	20230404	49300	72.82	20231102	3.73	N	348370	500	81 억		845932	N	N	5406	N	00	N
97	20240104	131120	57	100.00	KSQ150		화학	N	N	N	N		N	82200	-2400	5	-2.84	36448140300	451012	71.46	82700	82900	78800	109900	59300	84600	80814.12	5.20	0	-44328	90533	87566	84533	81566	78533	89050	83050	81	25300	500	62600	100	1	16272073	13376	65.97	5.14	12	2.77	1246.00	15998.00	94300	20230404	-12.83	49300	20231102	66.73	87500	-6.06	20240103	78800	4.31	20240104	94300	-12.83	20230404	49300	66.73	20231102	3.73	N	348370	500	81 억		845932	N	N	5406	N	00	N
98	20240104	121118	57	100.00	KSQ150		화학	N	N	N	N		N	81500	-3100	5	-3.66	33365092500	413305	65.48	82700	82900	78800	109900	59300	84600	80727.52	5.20	0	-39130	90533	87566	84533	81566	78533	89050	83050	81	25300	500	62600	100	1	16272073	13262	65.41	5.09	12	2.54	1246.00	15998.00	94300	20230404	-13.57	49300	20231102	65.31	87500	-6.86	20240103	78800	3.43	20240104	94300	-13.57	20230404	49300	65.31	20231102	3.73	N	348370	500	81 억		845932	N	N	5406	N	00	N
99	20240104	111117	57	100.00	KSQ150		화학	N	N	N	N		N	79400	-5200	5	-6.15	28779859000	356311	56.45	82700	82900	78800	109900	59300	84600	80771.73	5.20	0	-42080	90533	87566	84533	81566	78533	89050	83050	81	25300	500	62600	100	1	16272073	12920	63.72	4.96	12	2.19	1246.00	15998.00	94300	20230404	-15.80	49300	20231102	61.05	87500	-9.26	20240103	78800	0.76	20240104	94300	-15.80	20230404	49300	61.05	20231102	3.73	N	348370	500	81 억		845932	N	N	5406	N	00	N
100	20240104	101115	57	100.00	KSQ150		화학	N	N	N	N		N	80500	-4100	5	-4.85	19911838800	244940	38.81	82700	82900	79700	109900	59300	84600	81292.71	5.20	0	-28401	90533	87566	84533	81566	78533	89050	83050	81	25300	500	62600	100	1	16272073	13099	64.61	5.03	12	1.51	1246.00	15998.00	94300	20230404	-14.63	49300	20231102	63.29	87500	-8.00	20240103	79700	1.00	20240104	94300	-14.63	20230404	49300	63.29	20231102	3.73	N	348370	500	81 억		845932	N	N	5406	N	00	N
101	20240104	091120	57	100.00	KSQ150		화학	N	N	N	N		N	82400	-2200	5	-2.60	4625771300	56193	8.90	82700	82900	81500	109900	59300	84600	82319.31	5.20	0	-11774	90533	87566	84533	81566	78533	89050	83050	81	25300	500	62600	100	1	16272073	13408	66.13	5.15	12	0.35	1246.00	15998.00	94300	20230404	-12.62	49300	20231102	67.14	87500	-5.83	20240103	80400	2.49	20240102	94300	-12.62	20230404	49300	67.14	20231102	3.73	N	348370	500	81 억		845932	N	N	5406	N	00	N
102	20240103	161115	57	100.00	KSQ150		화학	N	N	N	N		N	84600	1500	2	1.81	53558787100	630157	123.07	82300	87500	81500	108000	58200	83100	84993.54	4.78	0	48857	86633	84866	82633	80866	78633	85750	81750	81	24900	500	61490	100	1	16272073	13766	67.90	5.29	12	3.87	1246.00	15998.00	94300	20230404	-10.29	49300	20231102	71.60	87500	-3.31	20240103	80400	5.22	20240102	94300	-10.29	20230404	49300	71.60	20231102	3.77	N	348370	500	81 억		777960	N	N	5406	N	00	N
103	20240103	151113	57	100.00	KSQ150		화학	N	N	N	N		N	84200	1100	2	1.32	52684348100	619804	121.05	82300	87500	81500	108000	58200	83100	85002.07	4.78	0	47637	86633	84866	82633	80866	78633	85750	81750	81	24900	500	61490	100	1	16272073	13701	67.58	5.26	12	3.81	1246.00	15998.00	94300	20230404	-10.71	49300	20231102	70.79	87500	-3.77	20240103	80400	4.73	20240102	94300	-10.71	20230404	49300	70.79	20231102	3.77	N	348370	500	81 억		777960	N	N	379	N	00	N
104	20240103	141112	57	100.00	KSQ150		화학	N	N	N	N		N	85300	2200	2	2.65	47681540600	560749	109.52	82300	87500	81500	108000	58200	83100	85032.38	4.78	0	33411	86633	84866	82633	80866	78633	85750	81750	81	24900	500	61490	100	1	16272073	13880	68.46	5.33	12	3.45	1246.00	15998.00	94300	20230404	-9.54	49300	20231102	73.02	87500	-2.51	20240103	80400	6.09	20240102	94300	-9.54	20230404	49300	73.02	20231102	3.77	N	348370	500	81 억		777960	N	N	379	N	00	N
105	20240103	131113	57	100.00	KSQ150		화학	N	N	N	N		N	86900	3800	2	4.57	42587906100	501219	97.89	82300	87500	81500	108000	58200	83100	84969.20	4.78	0	30243	86633	84866	82633	80866	78633	85750	81750	81	24900	500	61490	100	1	16272073	14140	69.74	5.43	12	3.08	1246.00	15998.00	94300	20230404	-7.85	49300	20231102	76.27	87500	-0.69	20240103	80400	8.08	20240102	94300	-7.85	20230404	49300	76.27	20231102	3.77	N	348370	500	81 억		777960	N	N	379	N	00	N
106	20240103	121117	57	100.00	KSQ150		화학	N	N	N	N		N	86300	3200	2	3.85	38093450600	449246	87.74	82300	87500	81500	108000	58200	83100	84794.74	4.78	0	27680	86633	84866	82633	80866	78633	85750	81750	81	24900	500	61490	100	1	16272073	14043	69.26	5.39	12	2.76	1246.00	15998.00	94300	20230404	-8.48	49300	20231102	75.05	87500	-1.37	20240103	80400	7.34	20240102	94300	-8.48	20230404	49300	75.05	20231102	3.77	N	348370	500	81 억		777960	N	N	379	N	00	N
107	20240103	111112	57	100.00	KSQ150		화학	N	N	N	N		N	85100	2000	2	2.41	28736301700	340685	66.54	82300	86400	81500	108000	58200	83100	84349.13	4.78	0	11613	86633	84866	82633	80866	78633	85750	81750	81	24900	500	61490	100	1	16272073	13848	68.30	5.32	12	2.09	1246.00	15998.00	94300	20230404	-9.76	49300	20231102	72.62	86400	-1.50	20240103	80400	5.85	20240102	94300	-9.76	20230404	49300	72.62	20231102	3.77	N	348370	500	81 억		777960	N	N	379	N	00	N
108	20240103	101113	57	100.00	KSQ150		화학	N	N	N	N		N	83400	300	2	0.36	13297055000	159254	31.10	82300	84700	81500	108000	58200	83100	83496.26	4.78	0	-8270	86633	84866	82633	80866	78633	85750	81750	81	24900	500	61490	100	1	16272073	13571	66.93	5.21	12	0.98	1246.00	15998.00	94300	20230404	-11.56	49300	20231102	69.17	84700	-1.53	20240103	80400	3.73	20240102	94300	-11.56	20230404	49300	69.17	20231102	3.77	N	348370	500	81 억		777960	N	N	379	N	00	N
109	20240103	091112	57	100.00	KSQ150		화학	N	N	N	N		N	82200	-900	5	-1.08	2443833400	29763	5.81	82300	82800	81500	108000	58200	83100	82104.90	4.78	0	-4419	86633	84866	82633	80866	78633	85750	81750	81	24900	500	61490	100	1	16272073	13376	65.97	5.14	12	0.18	1246.00	15998.00	94300	20230404	-12.83	49300	20231102	66.73	84400	-2.61	20240102	80400	2.24	20240102	94300	-12.83	20230404	49300	66.73	20231102	3.77	N	348370	500	81 억		777960	N	N	379	N	00	N
110	20240102	161109	57	100.00	KSQ150		화학	N	N	N	N		N	83100	3600	2	4.53	42421796600	510356	189.81	81000	84400	80400	103300	55700	79500	83124.31	4.77	-415	2092	82166	80832	78266	76932	74366	81500	77600	81	23800	500	58830	100	1	16272073	13522	66.69	5.19	12	3.14	1246.00	15998.00	94300	20230404	-11.88	49300	20231102	68.56	84400	-1.54	20240102	80400	3.36	20240102	94300	-11.88	20230404	49300	68.56	20231102	3.87	N	348370	500	81 억		775568	N	N	353	N	00	N
111	20240102	151109	57	100.00	KSQ150		화학	N	N	N	N		N	83100	3600	2	4.53	41041685300	493747	183.64	81000	84400	80400	103300	55700	79500	83125.33	4.77	-415	-477	82166	80832	78266	76932	74366	81500	77600	81	23800	500	58830	100	1	16272073	13522	66.69	5.19	12	3.03	1246.00	15998.00	94300	20230404	-11.88	49300	20231102	68.56	84400	-1.54	20240102	80400	3.36	20240102	94300	-11.88	20230404	49300	68.56	20231102	3.87	N	348370	500	81 억		775568	N	N	3079	N	00	N
112	20240102	141109	57	100.00	KSQ150		화학	N	N	N	N		N	83400	3900	2	4.91	38317079500	461037	171.47	81000	84400	80400	103300	55700	79500	83113.22	4.77	-415	-1530	82166	80832	78266	76932	74366	81500	77600	81	23800	500	58830	100	1	16272073	13571	66.93	5.21	12	2.83	1246.00	15998.00	94300	20230404	-11.56	49300	20231102	69.17	84400	-1.18	20240102	80400	3.73	20240102	94300	-11.56	20230404	49300	69.17	20231102	3.87	N	348370	500	81 억		775568	N	N	3079	N	00	N
113	20240102	131103	57	100.00	KSQ150		화학	N	N	N	N		N	83000	3500	2	4.40	34554062300	415679	154.60	81000	84400	80400	103300	55700	79500	83129.67	4.77	-415	5015	82166	80832	78266	76932	74366	81500	77600	81	23800	500	58830	100	1	16272073	13506	66.61	5.19	12	2.55	1246.00	15998.00	94300	20230404	-11.98	49300	20231102	68.36	84400	-1.66	20240102	80400	3.23	20240102	94300	-11.98	20230404	49300	68.36	20231102	3.87	N	348370	500	81 억		775568	N	N	3079	N	00	N
114	20240102	121103	57	100.00	KSQ150		화학	N	N	N	N		N	83300	3800	2	4.78	31443614000	378407	140.74	81000	84400	80400	103300	55700	79500	83097.83	4.77	-415	10714	82166	80832	78266	76932	74366	81500	77600	81	23800	500	58830	100	1	16272073	13555	66.85	5.21	12	2.33	1246.00	15998.00	94300	20230404	-11.66	49300	20231102	68.97	84400	-1.30	20240102	80400	3.61	20240102	94300	-11.66	20230404	49300	68.97	20231102	3.87	N	348370	500	81 억		775568	N	N	3079	N	00	N
115	20240102	111103	57	100.00	KSQ150		화학	N	N	N	N		N	82900	3400	2	4.28	27945174200	336439	125.13	81000	84400	80400	103300	55700	79500	83065.13	4.77	-415	9991	82166	80832	78266	76932	74366	81500	77600	81	23800	500	58830	100	1	16272073	13490	66.53	5.18	12	2.07	1246.00	15998.00	94300	20230404	-12.09	49300	20231102	68.15	84400	-1.78	20240102	80400	3.11	20240102	94300	-12.09	20230404	49300	68.15	20231102	3.87	N	348370	500	81 억		775568	N	N	3079	N	00	N
116	20240102	101053	57	100.00	KSQ150		화학	N	N	N	N		N	84300	4800	2	6.04	13052347600	158006	58.77	81000	84400	80400	103300	55700	79500	82613.16	4.77	-415	5053	82166	80832	78266	76932	74366	81500	77600	81	23800	500	58830	100	1	16272073	13717	67.66	5.27	12	0.97	1246.00	15998.00	94300	20230404	-10.60	49300	20231102	70.99	84400	-0.12	20240102	80400	4.85	20240102	94300	-10.60	20230404	49300	70.99	20231102	3.87	N	348370	500	81 억		775568	N	N	3079	N	00	N
117	20240102	091039	57	100.00	KSQ150		화학	N	N	N	N		N	79500	0	3	0.00	0	0	0.00	0	0	0	103300	55700	79500	0.00	4.77	-415	0	82166	80832	78266	76932	74366	81500	77600	81	23800	500	58830	100	1	16272073	12936	63.80	4.97	12	0.00	1246.00	15998.00	94300	20230404	-15.69	49300	20231102	61.26	0	0.00	0	0	0.00	0	94300	-15.69	20230404	49300	61.26	20231102	3.87	N	348370	500	81 억		775568	N	N	3079	N	00	N