KissMeData/048410/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160450	57	100.00	KSQ150		화학	N	N	N	N		N	26600	0	3	0.00	13045685650	484879	101.58	26950	27550	26250	34550	18650	26600	26906.53	7.72	0	-86562	27833	27216	26783	26166	25733	27000	25950	199	7950	500	18620	50	1	39804508	10588	-66.50	18.12	12	1.22	-400.00	1468.00	41600	20220913	-36.06	18450	20221013	44.17	39750	-33.08	20230613	18740	41.94	20230427	41600	-36.06	20220913	18450	44.17	20221013	3.37	Y	048410	500	199 억		3073127	N	N	36007	N	00	N
3	20230630	150453	57	100.00	KSQ150		화학	N	N	N	N		N	26550	-50	5	-0.19	11509434300	427116	89.48	26950	27550	26250	34550	18650	26600	26947.13	7.72	0	-67666	27833	27216	26783	26166	25733	27000	25950	199	7950	500	18620	50	1	39804508	10568	-66.38	18.09	12	1.07	-400.00	1468.00	41600	20220913	-36.18	18450	20221013	43.90	39750	-33.21	20230613	18740	41.68	20230427	41600	-36.18	20220913	18450	43.90	20221013	3.37	Y	048410	500	199 억		3073127	N	N	34965	N	00	N
4	20230630	140450	57	100.00	KSQ150		화학	N	N	N	N		N	26650	50	2	0.19	10345752000	383459	80.34	26950	27550	26250	34550	18650	26600	26980.40	7.72	0	-61802	27833	27216	26783	26166	25733	27000	25950	199	7950	500	18620	50	1	39804508	10608	-66.62	18.15	12	0.96	-400.00	1468.00	41600	20220913	-35.94	18450	20221013	44.44	39750	-32.96	20230613	18740	42.21	20230427	41600	-35.94	20220913	18450	44.44	20221013	3.37	Y	048410	500	199 억		3073127	N	N	34965	N	00	N
5	20230630	130452	57	100.00	KSQ150		화학	N	N	N	N		N	26750	150	2	0.56	9046590250	334685	70.12	26950	27550	26250	34550	18650	26600	27030.59	7.72	0	-47750	27833	27216	26783	26166	25733	27000	25950	199	7950	500	18620	50	1	39804508	10648	-66.88	18.22	12	0.84	-400.00	1468.00	41600	20220913	-35.70	18450	20221013	44.99	39750	-32.70	20230613	18740	42.74	20230427	41600	-35.70	20220913	18450	44.99	20221013	3.37	Y	048410	500	199 억		3073127	N	N	34965	N	00	N
6	20230630	120449	57	100.00	KSQ150		화학	N	N	N	N		N	26950	350	2	1.32	8102934550	299510	62.75	26950	27550	26250	34550	18650	26600	27054.48	7.72	0	-45264	27833	27216	26783	26166	25733	27000	25950	199	7950	500	18620	50	1	39804508	10727	-67.38	18.36	12	0.75	-400.00	1468.00	41600	20220913	-35.22	18450	20221013	46.07	39750	-32.20	20230613	18740	43.81	20230427	41600	-35.22	20220913	18450	46.07	20221013	3.37	Y	048410	500	199 억		3073127	N	N	34965	N	00	N
7	20230630	110451	57	100.00	KSQ150		화학	N	N	N	N		N	27450	850	2	3.20	6728088250	249004	52.17	26950	27500	26250	34550	18650	26600	27020.56	7.72	0	-47634	27833	27216	26783	26166	25733	27000	25950	199	7950	500	18620	50	1	39804508	10926	-68.62	18.70	12	0.63	-400.00	1468.00	41600	20220913	-34.01	18450	20221013	48.78	39750	-30.94	20230613	18740	46.48	20230427	41600	-34.01	20220913	18450	48.78	20221013	3.37	Y	048410	500	199 억		3073127	N	N	34965	N	00	N
8	20230630	100451	57	100.00	KSQ150		화학	N	N	N	N		N	27150	550	2	2.07	4572988400	169438	35.50	26950	27500	26250	34550	18650	26600	26989.92	7.72	0	-37343	27833	27216	26783	26166	25733	27000	25950	199	7950	500	18620	50	1	39804508	10807	-67.88	18.49	12	0.43	-400.00	1468.00	41600	20220913	-34.74	18450	20221013	47.15	39750	-31.70	20230613	18740	44.88	20230427	41600	-34.74	20220913	18450	47.15	20221013	3.37	Y	048410	500	199 억		3073127	N	N	34965	N	00	N
9	20230630	090452	57	100.00	KSQ150		화학	N	N	N	N		N	26600	0	3	0.00	786568750	29523	6.19	26950	26950	26250	34550	18650	26600	26643.06	7.72	0	-13712	27833	27216	26783	26166	25733	27000	25950	199	7950	500	18620	50	1	39804508	10588	-66.50	18.12	12	0.07	-400.00	1468.00	41600	20220913	-36.06	18450	20221013	44.17	39750	-33.08	20230613	18740	41.94	20230427	41600	-36.06	20220913	18450	44.17	20221013	3.37	Y	048410	500	199 억		3073127	N	N	34965	N	00	N
10	20230629	160451	57	100.00	KSQ150		화학	N	N	N	N		N	26600	-550	5	-2.03	12637878100	472172	57.90	26850	27400	26350	35250	19050	27150	26765.62	7.77	0	35659	29050	28100	27400	26450	25750	27750	26100	199	8100	500	19000	50	1	39804508	10588	-66.50	18.12	12	1.19	-400.00	1468.00	41600	20220913	-36.06	18450	20221013	44.17	39750	-33.08	20230613	18740	41.94	20230427	41600	-36.06	20220913	18450	44.17	20221013	3.45	Y	048410	500	199 억		3090962	N	N	34965	N	00	N
11	20230629	150448	57	100.00	KSQ150		화학	N	N	N	N		N	26400	-750	5	-2.76	11402887450	425570	52.18	26850	27400	26350	35250	19050	27150	26794.11	7.77	0	20357	29050	28100	27400	26450	25750	27750	26100	199	8100	500	19000	50	1	39804508	10508	-66.00	17.98	12	1.07	-400.00	1468.00	41600	20220913	-36.54	18450	20221013	43.09	39750	-33.58	20230613	18740	40.88	20230427	41600	-36.54	20220913	18450	43.09	20221013	3.45	Y	048410	500	199 억		3090962	N	N	31057	N	00	N
12	20230629	140448	57	100.00	KSQ150		화학	N	N	N	N		N	26750	-400	5	-1.47	9369906450	349046	42.80	26850	27400	26500	35250	19050	27150	26844.04	7.77	0	26158	29050	28100	27400	26450	25750	27750	26100	199	8100	500	19000	50	1	39804508	10648	-66.88	18.22	12	0.88	-400.00	1468.00	41600	20220913	-35.70	18450	20221013	44.99	39750	-32.70	20230613	18740	42.74	20230427	41600	-35.70	20220913	18450	44.99	20221013	3.45	Y	048410	500	199 억		3090962	N	N	31057	N	00	N
13	20230629	130448	57	100.00	KSQ150		화학	N	N	N	N		N	26750	-400	5	-1.47	7976276400	297006	36.42	26850	27400	26500	35250	19050	27150	26855.27	7.77	0	27001	29050	28100	27400	26450	25750	27750	26100	199	8100	500	19000	50	1	39804508	10648	-66.88	18.22	12	0.75	-400.00	1468.00	41600	20220913	-35.70	18450	20221013	44.99	39750	-32.70	20230613	18740	42.74	20230427	41600	-35.70	20220913	18450	44.99	20221013	3.45	Y	048410	500	199 억		3090962	N	N	31057	N	00	N
14	20230629	120450	57	100.00	KSQ150		화학	N	N	N	N		N	26750	-400	5	-1.47	7132895650	265497	32.56	26850	27400	26500	35250	19050	27150	26865.84	7.77	0	22826	29050	28100	27400	26450	25750	27750	26100	199	8100	500	19000	50	1	39804508	10648	-66.88	18.22	12	0.67	-400.00	1468.00	41600	20220913	-35.70	18450	20221013	44.99	39750	-32.70	20230613	18740	42.74	20230427	41600	-35.70	20220913	18450	44.99	20221013	3.45	Y	048410	500	199 억		3090962	N	N	31057	N	00	N
15	20230629	110449	57	100.00	KSQ150		화학	N	N	N	N		N	26700	-450	5	-1.66	6268640250	233239	28.60	26850	27400	26500	35250	19050	27150	26876.07	7.77	0	16887	29050	28100	27400	26450	25750	27750	26100	199	8100	500	19000	50	1	39804508	10628	-66.75	18.19	12	0.59	-400.00	1468.00	41600	20220913	-35.82	18450	20221013	44.72	39750	-32.83	20230613	18740	42.48	20230427	41600	-35.82	20220913	18450	44.72	20221013	3.45	Y	048410	500	199 억		3090962	N	N	31057	N	00	N
16	20230629	100450	57	100.00	KSQ150		화학	N	N	N	N		N	27100	-50	5	-0.18	3854372600	142836	17.51	26850	27400	26500	35250	19050	27150	26984.21	7.77	0	9919	29050	28100	27400	26450	25750	27750	26100	199	8100	500	19000	50	1	39804508	10787	-67.75	18.46	12	0.36	-400.00	1468.00	41600	20220913	-34.86	18450	20221013	46.88	39750	-31.82	20230613	18740	44.61	20230427	41600	-34.86	20220913	18450	46.88	20221013	3.45	Y	048410	500	199 억		3090962	N	N	31057	N	00	N
17	20230629	090447	57	100.00	KSQ150		화학	N	N	N	N		N	27150	0	3	0.00	1229152000	45658	5.60	26850	27400	26500	35250	19050	27150	26919.15	7.77	0	4756	29050	28100	27400	26450	25750	27750	26100	199	8100	500	19000	50	1	39804508	10807	-67.88	18.49	12	0.11	-400.00	1468.00	41600	20220913	-34.74	18450	20221013	47.15	39750	-31.70	20230613	18740	44.88	20230427	41600	-34.74	20220913	18450	47.15	20221013	3.45	Y	048410	500	199 억		3090962	N	N	31057	N	00	N
18	20230628	160445	57	100.00	KSQ150		화학	N	N	N	N		N	27150	-850	5	-3.04	21994703100	803748	123.16	28200	28350	26700	36400	19600	28000	27365.07	7.22	0	205037	30366	29182	28366	27182	26366	28775	26775	199	8400	500	19600	50	1	39804508	10807	-67.88	18.49	12	2.02	-400.00	1468.00	41600	20220913	-34.74	18450	20221013	47.15	39750	-31.70	20230613	18740	44.88	20230427	41600	-34.74	20220913	18450	47.15	20221013	3.42	Y	048410	500	199 억		2875112	N	N	31057	N	00	N
19	20230628	150447	57	100.00	KSQ150		화학	N	N	N	N		N	27200	-800	5	-2.86	19825382900	723647	110.89	28200	28350	26700	36400	19600	28000	27396.09	7.22	0	195922	30366	29182	28366	27182	26366	28775	26775	199	8400	500	19600	50	1	39804508	10827	-68.00	18.53	12	1.82	-400.00	1468.00	41600	20220913	-34.62	18450	20221013	47.43	39750	-31.57	20230613	18740	45.14	20230427	41600	-34.62	20220913	18450	47.43	20221013	3.42	Y	048410	500	199 억		2875112	N	N	33389	N	00	N
20	20230628	140445	57	100.00	KSQ150		화학	N	N	N	N		N	27350	-650	5	-2.32	16672979150	607562	93.10	28200	28350	26700	36400	19600	28000	27442.00	7.22	0	159914	30366	29182	28366	27182	26366	28775	26775	199	8400	500	19600	50	1	39804508	10887	-68.38	18.63	12	1.53	-400.00	1468.00	41600	20220913	-34.25	18450	20221013	48.24	39750	-31.19	20230613	18740	45.94	20230427	41600	-34.25	20220913	18450	48.24	20221013	3.42	Y	048410	500	199 억		2875112	N	N	33389	N	00	N
21	20230628	130445	57	100.00	KSQ150		화학	N	N	N	N		N	27050	-950	5	-3.39	12541335200	454747	69.68	28200	28350	26900	36400	19600	28000	27578.27	7.22	0	112367	30366	29182	28366	27182	26366	28775	26775	199	8400	500	19600	50	1	39804508	10767	-67.62	18.43	12	1.14	-400.00	1468.00	41600	20220913	-34.98	18450	20221013	46.61	39750	-31.95	20230613	18740	44.34	20230427	41600	-34.98	20220913	18450	46.61	20221013	3.42	Y	048410	500	199 억		2875112	N	N	33389	N	00	N
22	20230628	120423	57	100.00	KSQ150		화학	N	N	N	N		N	27550	-450	5	-1.61	9862981600	356260	54.59	28200	28350	27150	36400	19600	28000	27684.37	7.22	0	92621	30366	29182	28366	27182	26366	28775	26775	199	8400	500	19600	50	1	39804508	10966	-68.88	18.77	12	0.90	-400.00	1468.00	41600	20220913	-33.77	18450	20221013	49.32	39750	-30.69	20230613	18740	47.01	20230427	41600	-33.77	20220913	18450	49.32	20221013	3.42	Y	048410	500	199 억		2875112	N	N	33389	N	00	N
23	20230628	110449	57	100.00	KSQ150		화학	N	N	N	N		N	27600	-400	5	-1.43	8255865400	298174	45.69	28200	28350	27150	36400	19600	28000	27687.59	7.22	0	85748	30366	29182	28366	27182	26366	28775	26775	199	8400	500	19600	50	1	39804508	10986	-69.00	18.80	12	0.75	-400.00	1468.00	41600	20220913	-33.65	18450	20221013	49.59	39750	-30.57	20230613	18740	47.28	20230427	41600	-33.65	20220913	18450	49.59	20221013	3.42	Y	048410	500	199 억		2875112	N	N	33389	N	00	N
24	20230628	100449	57	100.00	KSQ150		화학	N	N	N	N		N	27700	-300	5	-1.07	4795167700	172144	26.38	28200	28350	27500	36400	19600	28000	27855.17	7.22	0	48080	30366	29182	28366	27182	26366	28775	26775	199	8400	500	19600	50	1	39804508	11026	-69.25	18.87	12	0.43	-400.00	1468.00	41600	20220913	-33.41	18450	20221013	50.14	39750	-30.31	20230613	18740	47.81	20230427	41600	-33.41	20220913	18450	50.14	20221013	3.42	Y	048410	500	199 억		2875112	N	N	33389	N	00	N
25	20230628	090447	57	100.00	KSQ150		화학	N	N	N	N		N	28150	150	2	0.54	654650150	23248	3.56	28200	28350	28000	36400	19600	28000	28162.70	7.22	0	3554	30366	29182	28366	27182	26366	28775	26775	199	8400	500	19600	50	1	39804508	11205	-70.38	19.18	12	0.06	-400.00	1468.00	41600	20220913	-32.33	18450	20221013	52.57	39750	-29.18	20230613	18740	50.21	20230427	41600	-32.33	20220913	18450	52.57	20221013	3.42	Y	048410	500	199 억		2875112	N	N	33389	N	00	N
26	20230627	160448	57	100.00	KSQ150		화학	N	N	N	N		N	28000	-1700	5	-5.72	18232255450	637807	68.46	29250	29550	27550	38600	20800	29700	28586.61	7.12	0	34020	32633	31166	28933	27466	25233	31900	28200	199	8900	500	20790	50	1	39804508	11145	-70.00	19.07	12	1.60	-400.00	1468.00	41600	20220913	-32.69	18450	20221013	51.76	39750	-29.56	20230613	18740	49.41	20230427	41600	-32.69	20220913	18450	51.76	20221013	3.40	Y	048410	500	199 억		2835380	N	N	33389	N	00	N
27	20230627	150450	57	100.00	KSQ150		화학	N	N	N	N		N	28250	-1450	5	-4.88	14468532600	503437	54.03	29250	29550	28250	38600	20800	29700	28739.01	7.12	0	-13381	32633	31166	28933	27466	25233	31900	28200	199	8900	500	20790	50	1	39804508	11245	-70.62	19.24	12	1.26	-400.00	1468.00	41600	20220913	-32.09	18450	20221013	53.12	39750	-28.93	20230613	18740	50.75	20230427	41600	-32.09	20220913	18450	53.12	20221013	3.40	Y	048410	500	199 억		2835380	N	N	23371	N	00	N
28	20230627	140454	57	100.00	KSQ150		화학	N	N	N	N		N	28500	-1200	5	-4.04	12077195750	419290	45.00	29250	29550	28350	38600	20800	29700	28803.36	7.12	0	-26516	32633	31166	28933	27466	25233	31900	28200	199	8900	500	20790	50	1	39804508	11344	-71.25	19.41	12	1.05	-400.00	1468.00	41600	20220913	-31.49	18450	20221013	54.47	39750	-28.30	20230613	18740	52.08	20230427	41600	-31.49	20220913	18450	54.47	20221013	3.40	Y	048410	500	199 억		2835380	N	N	23371	N	00	N
29	20230627	130454	57	100.00	KSQ150		화학	N	N	N	N		N	28800	-900	5	-3.03	11026971050	382642	41.07	29250	29550	28350	38600	20800	29700	28817.38	7.12	0	-23980	32633	31166	28933	27466	25233	31900	28200	199	8900	500	20790	50	1	39804508	11464	-72.00	19.62	12	0.96	-400.00	1468.00	41600	20220913	-30.77	18450	20221013	56.10	39750	-27.55	20230613	18740	53.68	20230427	41600	-30.77	20220913	18450	56.10	20221013	3.40	Y	048410	500	199 억		2835380	N	N	23371	N	00	N
30	20230627	120456	57	100.00	KSQ150		화학	N	N	N	N		N	28400	-1300	5	-4.38	9355360150	324824	34.86	29250	29550	28350	38600	20800	29700	28800.60	7.12	0	-34532	32633	31166	28933	27466	25233	31900	28200	199	8900	500	20790	50	1	39804508	11304	-71.00	19.35	12	0.82	-400.00	1468.00	41600	20220913	-31.73	18450	20221013	53.93	39750	-28.55	20230613	18740	51.55	20230427	41600	-31.73	20220913	18450	53.93	20221013	3.40	Y	048410	500	199 억		2835380	N	N	23371	N	00	N
31	20230627	110455	57	100.00	KSQ150		화학	N	N	N	N		N	28700	-1000	5	-3.37	7363993850	254872	27.36	29250	29550	28350	38600	20800	29700	28892.09	7.12	0	-43093	32633	31166	28933	27466	25233	31900	28200	199	8900	500	20790	50	1	39804508	11424	-71.75	19.55	12	0.64	-400.00	1468.00	41600	20220913	-31.01	18450	20221013	55.56	39750	-27.80	20230613	18740	53.15	20230427	41600	-31.01	20220913	18450	55.56	20221013	3.40	Y	048410	500	199 억		2835380	N	N	23371	N	00	N
32	20230627	100445	57	100.00	KSQ150		화학	N	N	N	N		N	29100	-600	5	-2.02	4928476100	169937	18.24	29250	29550	28500	38600	20800	29700	29000.71	7.12	0	-23424	32633	31166	28933	27466	25233	31900	28200	199	8900	500	20790	50	1	39804508	11583	-72.75	19.82	12	0.43	-400.00	1468.00	41600	20220913	-30.05	18450	20221013	57.72	39750	-26.79	20230613	18740	55.28	20230427	41600	-30.05	20220913	18450	57.72	20221013	3.40	Y	048410	500	199 억		2835380	N	N	23371	N	00	N
33	20230627	090447	57	100.00	KSQ150		화학	N	N	N	N		N	29150	-550	5	-1.85	906953500	31052	3.33	29250	29550	29000	38600	20800	29700	29203.41	7.12	0	-1306	32633	31166	28933	27466	25233	31900	28200	199	8900	500	20790	50	1	39804508	11603	-72.88	19.86	12	0.08	-400.00	1468.00	41600	20220913	-29.93	18450	20221013	57.99	39750	-26.67	20230613	18740	55.55	20230427	41600	-29.93	20220913	18450	57.99	20221013	3.40	Y	048410	500	199 억		2835380	N	N	23371	N	00	N
34	20230626	160446	57	100.00	KSQ150		화학	N	N	N	N		N	29700	-100	5	-0.34	26881348050	923913	190.11	29350	30400	26700	38700	20900	29800	29092.92	7.09	0	16753	30733	30266	29833	29366	28933	30500	29600	199	8900	500	20860	50	1	39804508	11822	-74.25	20.23	12	2.32	-400.00	1468.00	41600	20220913	-28.61	18450	20221013	60.98	39750	-25.28	20230613	18740	58.48	20230427	41600	-28.61	20220913	18450	60.98	20221013	3.44	Y	048410	500	199 억		2821224	N	N	22171	N	00	N
35	20230626	150449	57	100.00	KSQ150		화학	N	N	N	N		N	29850	50	2	0.17	25048687850	862275	177.42	29350	30400	26700	38700	20900	29800	29049.41	7.09	0	31998	30733	30266	29833	29366	28933	30500	29600	199	8900	500	20860	50	1	39804508	11882	-74.62	20.33	12	2.17	-400.00	1468.00	41600	20220913	-28.25	18450	20221013	61.79	39750	-24.91	20230613	18740	59.28	20230427	41600	-28.25	20220913	18450	61.79	20221013	3.44	Y	048410	500	199 억		2821224	N	N	35266	N	00	N
36	20230626	140449	57	100.00	KSQ150		화학	N	N	N	N		N	29700	-100	5	-0.34	23045147750	795009	163.58	29350	30400	26700	38700	20900	29800	28987.14	7.09	0	25835	30733	30266	29833	29366	28933	30500	29600	199	8900	500	20860	50	1	39804508	11822	-74.25	20.23	12	2.00	-400.00	1468.00	41600	20220913	-28.61	18450	20221013	60.98	39750	-25.28	20230613	18740	58.48	20230427	41600	-28.61	20220913	18450	60.98	20221013	3.44	Y	048410	500	199 억		2821224	N	N	35266	N	00	N
37	20230626	130448	57	100.00	KSQ150		화학	N	N	N	N		N	30200	400	2	1.34	20622561100	714437	147.00	29350	30300	26700	38700	20900	29800	28865.29	7.09	0	42161	30733	30266	29833	29366	28933	30500	29600	199	8900	500	20860	50	1	39804508	12021	-75.50	20.57	12	1.79	-400.00	1468.00	41600	20220913	-27.40	18450	20221013	63.69	39750	-24.03	20230613	18740	61.15	20230427	41600	-27.40	20220913	18450	63.69	20221013	3.44	Y	048410	500	199 억		2821224	N	N	35266	N	00	N
38	20230626	120445	57	100.00	KSQ150		화학	N	N	N	N		N	29900	100	2	0.34	18126859350	631490	129.94	29350	30050	26700	38700	20900	29800	28704.66	7.09	0	39098	30733	30266	29833	29366	28933	30500	29600	199	8900	500	20860	50	1	39804508	11902	-74.75	20.37	12	1.59	-400.00	1468.00	41600	20220913	-28.12	18450	20221013	62.06	39750	-24.78	20230613	18740	59.55	20230427	41600	-28.12	20220913	18450	62.06	20221013	3.44	Y	048410	500	199 억		2821224	N	N	35266	N	00	N
39	20230626	110445	57	100.00	KSQ150		화학	N	N	N	N		N	29900	100	2	0.34	16805786400	587174	120.82	29350	29950	26700	38700	20900	29800	28621.20	7.09	0	44072	30733	30266	29833	29366	28933	30500	29600	199	8900	500	20860	50	1	39804508	11902	-74.75	20.37	12	1.48	-400.00	1468.00	41600	20220913	-28.12	18450	20221013	62.06	39750	-24.78	20230613	18740	59.55	20230427	41600	-28.12	20220913	18450	62.06	20221013	3.44	Y	048410	500	199 억		2821224	N	N	35266	N	00	N
40	20230626	100446	57	100.00	KSQ150		화학	N	N	N	N		N	29200	-600	5	-2.01	13028662100	459760	94.60	29350	29600	26700	38700	20900	29800	28337.52	7.09	0	46055	30733	30266	29833	29366	28933	30500	29600	199	8900	500	20860	50	1	39804508	11623	-73.00	19.89	12	1.16	-400.00	1468.00	41600	20220913	-29.81	18450	20221013	58.27	39750	-26.54	20230613	18740	55.82	20230427	41600	-29.81	20220913	18450	58.27	20221013	3.44	Y	048410	500	199 억		2821224	N	N	35266	N	00	N
41	20230626	090447	57	100.00	KSQ150		화학	N	N	N	N		N	29100	-700	5	-2.35	1643863600	56180	11.56	29350	29600	29000	38700	20900	29800	29259.32	7.09	0	-746	30733	30266	29833	29366	28933	30500	29600	199	8900	500	20860	50	1	39804508	11583	-72.75	19.82	12	0.14	-400.00	1468.00	41600	20220913	-30.05	18450	20221013	57.72	39750	-26.79	20230613	18740	55.28	20230427	41600	-30.05	20220913	18450	57.72	20221013	3.44	Y	048410	500	199 억		2821224	N	N	35266	N	00	N
42	20230623	164029	57	100.00	KSQ150		화학	N	N	N	N		N	29800	-50	5	-0.17	14161114500	474778	64.12	29700	30300	29400	38800	20900	29850	29827.30	7.13	760	-1836	31716	30782	29916	28982	28116	31250	29450	199	8950	500	20890	50	1	39798508	11860	-74.50	20.30	12	1.19	-400.00	1468.00	41600	20220913	-28.37	18450	20221013	61.52	39750	-25.03	20230613	18740	59.02	20230427	41600	-28.37	20220913	18450	61.52	20221013	3.37	Y	048410	500	198 억		2838423	N	N	35266	N	00	N
43	20230623	140358	57	100.00	KSQ150		화학	N	N	N	N		N	29700	-150	5	-0.50	10106366400	338973	45.78	29700	30300	29400	38800	20900	29850	29814.61	7.13	760	3087	31716	30782	29916	28982	28116	31250	29450	199	8950	500	20890	50	1	39798508	11820	-74.25	20.23	12	0.85	-400.00	1468.00	41600	20220913	-28.61	18450	20221013	60.98	39750	-25.28	20230613	18740	58.48	20230427	41600	-28.61	20220913	18450	60.98	20221013	3.37	Y	048410	500	198 억		2838423	N	N	28500	N	00	N
44	20230622	160411	57	100.00	KSQ150		화학	N	N	N	N		N	29850	50	2	0.17	21701171500	725191	45.73	29200	30850	29050	38700	20900	29800	29924.98	7.05	0	20991	32133	30966	30083	28916	28033	30525	28475	199	8900	500	20860	50	1	39798508	11880	-74.62	20.33	12	1.82	-400.00	1468.00	41600	20220913	-28.25	18450	20221013	61.79	39750	-24.91	20230613	18740	59.28	20230427	41600	-28.25	20220913	18450	61.79	20221013	3.40	Y	048410	500	198 억		2804239	N	N	28500	N	00	N
45	20230622	150626	57	100.00	KSQ150		화학	N	N	N	N		N	29800	0	3	0.00	19975382450	667354	42.09	29200	30850	29050	38700	20900	29800	29932.23	7.05	0	13979	32133	30966	30083	28916	28033	30525	28475	199	8900	500	20860	50	1	39798508	11860	-74.50	20.30	12	1.68	-400.00	1468.00	41600	20220913	-28.37	18450	20221013	61.52	39750	-25.03	20230613	18740	59.02	20230427	41600	-28.37	20220913	18450	61.52	20221013	3.40	Y	048410	500	198 억		2804239	N	N	80455	N	00	N
46	20230622	140946	57	100.00	KSQ150		화학	N	N	N	N		N	29900	100	2	0.34	17095857950	570373	35.97	29200	30850	29050	38700	20900	29800	29973.14	7.05	0	3472	32133	30966	30083	28916	28033	30525	28475	199	8900	500	20860	50	1	39798508	11900	-74.75	20.37	12	1.43	-400.00	1468.00	41600	20220913	-28.12	18450	20221013	62.06	39750	-24.78	20230613	18740	59.55	20230427	41600	-28.12	20220913	18450	62.06	20221013	3.40	Y	048410	500	198 억		2804239	N	N	80455	N	00	N
47	20230622	130743	57	100.00	KSQ150		화학	N	N	N	N		N	29900	100	2	0.34	15798051750	526946	33.23	29200	30850	29050	38700	20900	29800	29980.42	7.05	0	2845	32133	30966	30083	28916	28033	30525	28475	199	8900	500	20860	50	1	39798508	11900	-74.75	20.37	12	1.32	-400.00	1468.00	41600	20220913	-28.12	18450	20221013	62.06	39750	-24.78	20230613	18740	59.55	20230427	41600	-28.12	20220913	18450	62.06	20221013	3.40	Y	048410	500	198 억		2804239	N	N	80455	N	00	N
48	20230622	120149	57	100.00	KSQ150		화학	N	N	N	N		N	29850	50	2	0.17	14841082550	494860	31.21	29200	30850	29050	38700	20900	29800	29990.49	7.05	0	-2581	32133	30966	30083	28916	28033	30525	28475	199	8900	500	20860	50	1	39798508	11880	-74.62	20.33	12	1.24	-400.00	1468.00	41600	20220913	-28.25	18450	20221013	61.79	39750	-24.91	20230613	18740	59.28	20230427	41600	-28.25	20220913	18450	61.79	20221013	3.40	Y	048410	500	198 억		2804239	N	N	80455	N	00	N
49	20230622	110228	57	100.00	KSQ150		화학	N	N	N	N		N	29800	0	3	0.00	13254433500	441537	27.85	29200	30850	29050	38700	20900	29800	30018.88	7.05	0	-3148	32133	30966	30083	28916	28033	30525	28475	199	8900	500	20860	50	1	39798508	11860	-74.50	20.30	12	1.11	-400.00	1468.00	41600	20220913	-28.37	18450	20221013	61.52	39750	-25.03	20230613	18740	59.02	20230427	41600	-28.37	20220913	18450	61.52	20221013	3.40	Y	048410	500	198 억		2804239	N	N	80455	N	00	N
50	20230622	101004	57	100.00	KSQ150		화학	N	N	N	N		N	30050	250	2	0.84	11817302750	393627	24.82	29200	30850	29050	38700	20900	29800	30021.61	7.05	0	-9452	32133	30966	30083	28916	28033	30525	28475	199	8900	500	20860	50	1	39798508	11959	-75.12	20.47	12	0.99	-400.00	1468.00	41600	20220913	-27.76	18450	20221013	62.87	39750	-24.40	20230613	18740	60.35	20230427	41600	-27.76	20220913	18450	62.87	20221013	3.40	Y	048410	500	198 억		2804239	N	N	80455	N	00	N
51	20230622	090518	57	100.00	KSQ150		화학	N	N	N	N		N	30000	200	2	0.67	2552582700	86724	5.47	29200	30000	29050	38700	20900	29800	29433.14	7.05	0	25337	32133	30966	30083	28916	28033	30525	28475	199	8900	500	20860	50	1	39798508	11940	-75.00	20.44	12	0.22	-400.00	1468.00	41600	20220913	-27.88	18450	20221013	62.60	39750	-24.53	20230613	18740	60.09	20230427	41600	-27.88	20220913	18450	62.60	20221013	3.40	Y	048410	500	198 억		2804239	N	N	80455	N	00	N
52	20230621	160509	57	100.00	KSQ150		화학	N	N	N	N		N	29800	-1900	5	-5.99	47204958950	1568041	159.89	31250	31250	29200	41200	22200	31700	30105.04	6.61	950	164171	33766	32732	31466	30432	29166	33250	30950	199	9500	500	22190	50	1	39798508	11860	-74.50	20.30	12	3.94	-400.00	1468.00	41600	20220913	-28.37	18450	20221013	61.52	39750	-25.03	20230613	18740	59.02	20230427	41600	-28.37	20220913	18450	61.52	20221013	3.47	Y	048410	500	198 억		2629240	N	N	80455	N	00	N
53	20230621	151005	57	100.00	KSQ150		화학	N	N	N	N		N	29800	-1900	5	-5.99	44450670000	1475620	150.47	31250	31250	29200	41200	22200	31700	30123.36	6.61	950	142781	33766	32732	31466	30432	29166	33250	30950	199	9500	500	22190	50	1	39798508	11860	-74.50	20.30	12	3.71	-400.00	1468.00	41600	20220913	-28.37	18450	20221013	61.52	39750	-25.03	20230613	18740	59.02	20230427	41600	-28.37	20220913	18450	61.52	20221013	3.47	Y	048410	500	198 억		2629240	N	N	63139	N	00	N
54	20230621	140302	57	100.00	KSQ150		화학	N	N	N	N		N	30450	-1250	5	-3.94	37820991500	1253975	127.87	31250	31250	29200	41200	22200	31700	30160.85	6.61	950	92564	33766	32732	31466	30432	29166	33250	30950	199	9500	500	22190	50	1	39798508	12119	-76.12	20.74	12	3.15	-400.00	1468.00	41600	20220913	-26.80	18450	20221013	65.04	39750	-23.40	20230613	18740	62.49	20230427	41600	-26.80	20220913	18450	65.04	20221013	3.47	Y	048410	500	198 억		2629240	N	N	63139	N	00	N
55	20230621	130122	57	100.00	KSQ150		화학	N	N	N	N		N	30450	-1250	5	-3.94	35182350050	1166901	118.99	31250	31250	29200	41200	22200	31700	30150.21	6.61	950	70469	33766	32732	31466	30432	29166	33250	30950	199	9500	500	22190	50	1	39798508	12119	-76.12	20.74	12	2.93	-400.00	1468.00	41600	20220913	-26.80	18450	20221013	65.04	39750	-23.40	20230613	18740	62.49	20230427	41600	-26.80	20220913	18450	65.04	20221013	3.47	Y	048410	500	198 억		2629240	N	N	63139	N	00	N
56	20230621	120325	57	100.00	KSQ150		화학	N	N	N	N		N	30950	-750	5	-2.37	32999786600	1095491	111.71	31250	31250	29200	41200	22200	31700	30123.25	6.61	950	57100	33766	32732	31466	30432	29166	33250	30950	199	9500	500	22190	50	1	39798508	12318	-77.38	21.08	12	2.75	-400.00	1468.00	41600	20220913	-25.60	18450	20221013	67.75	39750	-22.14	20230613	18740	65.15	20230427	41600	-25.60	20220913	18450	67.75	20221013	3.47	Y	048410	500	198 억		2629240	N	N	63139	N	00	N
57	20230621	110212	57	100.00	KSQ150		화학	N	N	N	N		N	30350	-1350	5	-4.26	26261084250	876660	89.39	31250	31250	29200	41200	22200	31700	29955.79	6.61	950	35366	33766	32732	31466	30432	29166	33250	30950	199	9500	500	22190	50	1	39798508	12079	-75.88	20.67	12	2.20	-400.00	1468.00	41600	20220913	-27.04	18450	20221013	64.50	39750	-23.65	20230613	18740	61.95	20230427	41600	-27.04	20220913	18450	64.50	20221013	3.47	Y	048410	500	198 억		2629240	N	N	63139	N	00	N
58	20230621	100445	57	100.00	KSQ150		화학	N	N	N	N		N	29550	-2150	5	-6.78	21594977450	720708	73.49	31250	31250	29200	41200	22200	31700	29963.50	6.61	950	-3813	33766	32732	31466	30432	29166	33250	30950	199	9500	500	22190	50	1	39798508	11760	-73.88	20.13	12	1.81	-400.00	1468.00	41600	20220913	-28.97	18450	20221013	60.16	39750	-25.66	20230613	18740	57.68	20230427	41600	-28.97	20220913	18450	60.16	20221013	3.47	Y	048410	500	198 억		2629240	N	N	63139	N	00	N
59	20230621	090652	57	100.00	KSQ150		화학	N	N	N	N		N	30700	-1000	5	-3.15	2884705850	93856	9.57	31250	31250	30400	41200	22200	31700	30735.20	6.61	950	-1988	33766	32732	31466	30432	29166	33250	30950	199	9500	500	22190	50	1	39798508	12218	-76.75	20.91	12	0.24	-400.00	1468.00	41600	20220913	-26.20	18450	20221013	66.40	39750	-22.77	20230613	18740	63.82	20230427	41600	-26.20	20220913	18450	66.40	20221013	3.47	Y	048410	500	198 억		2629240	N	N	63139	N	00	N
60	20230620	160636	57	100.00	KSQ150		화학	N	N	N	N		N	31700	-300	5	-0.94	30620674850	967828	44.11	31500	32500	30200	41600	22400	32000	31638.45	6.41	-18220	73682	40933	36466	34133	29666	27333	35300	28500	199	9600	500	22400	50	1	39798508	12616	-79.25	21.59	12	2.43	-400.00	1468.00	41600	20220913	-23.80	18450	20221013	71.82	39750	-20.25	20230613	18740	69.16	20230427	41600	-23.80	20220913	18450	71.82	20221013	3.57	Y	048410	500	198 억		2549384	N	N	63139	N	00	N
61	20230620	150442	57	100.00	KSQ150		화학	N	N	N	N		N	31500	-500	5	-1.56	28891320100	913005	41.61	31500	32500	30200	41600	22400	32000	31644.18	6.41	-18220	72245	40933	36466	34133	29666	27333	35300	28500	199	9600	500	22400	50	1	39798508	12537	-78.75	21.46	12	2.29	-400.00	1468.00	41600	20220913	-24.28	18450	20221013	70.73	39750	-20.75	20230613	18740	68.09	20230427	41600	-24.28	20220913	18450	70.73	20221013	3.57	Y	048410	500	198 억		2549384	N	N	166008	N	00	N
62	20230620	141017	57	100.00	KSQ150		화학	N	N	N	N		N	31850	-150	5	-0.47	26529173750	838486	38.21	31500	32500	30200	41600	22400	32000	31639.34	6.41	-18220	73548	40933	36466	34133	29666	27333	35300	28500	199	9600	500	22400	50	1	39798508	12676	-79.62	21.70	12	2.11	-400.00	1468.00	41600	20220913	-23.44	18450	20221013	72.63	39750	-19.87	20230613	18740	69.96	20230427	41600	-23.44	20220913	18450	72.63	20221013	3.57	Y	048410	500	198 억		2549384	N	N	166008	N	00	N
63	20230620	130603	57	100.00	KSQ150		화학	N	N	N	N		N	31550	-450	5	-1.41	24003489350	759182	34.60	31500	32500	30200	41600	22400	32000	31617.53	6.41	-18220	72729	40933	36466	34133	29666	27333	35300	28500	199	9600	500	22400	50	1	39798508	12556	-78.88	21.49	12	1.91	-400.00	1468.00	41600	20220913	-24.16	18450	20221013	71.00	39750	-20.63	20230613	18740	68.36	20230427	41600	-24.16	20220913	18450	71.00	20221013	3.57	Y	048410	500	198 억		2549384	N	N	166008	N	00	N
64	20230620	120514	57	100.00	KSQ150		화학	N	N	N	N		N	31950	-50	5	-0.16	21432310700	677821	30.89	31500	32500	30200	41600	22400	32000	31619.38	6.41	-18220	71017	40933	36466	34133	29666	27333	35300	28500	199	9600	500	22400	50	1	39798508	12716	-79.88	21.76	12	1.70	-400.00	1468.00	41600	20220913	-23.20	18450	20221013	73.17	39750	-19.62	20230613	18740	70.49	20230427	41600	-23.20	20220913	18450	73.17	20221013	3.57	Y	048410	500	198 억		2549384	N	N	166008	N	00	N
65	20230620	110807	57	100.00	KSQ150		화학	N	N	N	N		N	32000	0	3	0.00	19248082150	610032	27.80	31500	32500	30200	41600	22400	32000	31552.52	6.41	-18220	75425	40933	36466	34133	29666	27333	35300	28500	199	9600	500	22400	50	1	39798508	12736	-80.00	21.80	12	1.53	-400.00	1468.00	41600	20220913	-23.08	18450	20221013	73.44	39750	-19.50	20230613	18740	70.76	20230427	41600	-23.08	20220913	18450	73.44	20221013	3.57	Y	048410	500	198 억		2549384	N	N	166008	N	00	N
66	20230620	100748	57	100.00	KSQ150		화학	N	N	N	N		N	32500	500	2	1.56	16491784550	524199	23.89	31500	32500	30200	41600	22400	32000	31460.84	6.41	-18220	68143	40933	36466	34133	29666	27333	35300	28500	199	9600	500	22400	50	1	39798508	12935	-81.25	22.14	12	1.32	-400.00	1468.00	41600	20220913	-21.88	18450	20221013	76.15	39750	-18.24	20230613	18740	73.43	20230427	41600	-21.88	20220913	18450	76.15	20221013	3.57	Y	048410	500	198 억		2549384	N	N	166008	N	00	N
67	20230620	090459	57	100.00	KSQ150		화학	N	N	N	N		N	31100	-900	5	-2.81	2976370650	95127	4.34	31500	31950	30900	41600	22400	32000	31287.76	6.41	-18220	21642	40933	36466	34133	29666	27333	35300	28500	199	9600	500	22400	50	1	39798508	12377	-77.75	21.19	12	0.24	-400.00	1468.00	41600	20220913	-25.24	18450	20221013	68.56	39750	-21.76	20230613	18740	65.96	20230427	41600	-25.24	20220913	18450	68.56	20221013	3.57	Y	048410	500	198 억		2549384	N	N	166008	N	00	N
68	20230619	161017	57	100.00	KSQ150		화학	N	N	N	N		N	32000	-1050	5	-3.18	73851205100	2165739	90.55	38500	38600	31800	42950	23150	33050	34104.84	7.41	950	-402142	37583	35316	33533	31266	29483	36450	32400	199	9900	500	23130	50	1	39798508	12736	-80.00	21.80	12	5.44	-400.00	1468.00	41600	20220913	-23.08	18450	20221013	73.44	39750	-19.50	20230613	18740	70.76	20230427	41600	-23.08	20220913	18450	73.44	20221013	3.65	Y	048410	500	198 억		2950437	N	N	166008	N	00	N
69	20230619	150119	57	100.00	KSQ150		화학	N	N	N	N		N	32500	-550	5	-1.66	70570887200	2063649	86.28	38500	38600	31800	42950	23150	33050	34197.14	7.41	950	-408565	37583	35316	33533	31266	29483	36450	32400	199	9900	500	23130	50	1	39798508	12935	-81.25	22.14	12	5.19	-400.00	1468.00	41600	20220913	-21.88	18450	20221013	76.15	39750	-18.24	20230613	18740	73.43	20230427	41600	-21.88	20220913	18450	76.15	20221013	3.65	Y	048410	500	198 억		2950437	N	N	100113	N	00	N
70	20230619	140545	57	100.00	KSQ150		화학	N	N	N	N		N	32200	-850	5	-2.57	67874681150	1980462	82.80	38500	38600	31800	42950	23150	33050	34272.15	7.41	950	-405514	37583	35316	33533	31266	29483	36450	32400	199	9900	500	23130	50	1	39798508	12815	-80.50	21.93	12	4.98	-400.00	1468.00	41600	20220913	-22.60	18450	20221013	74.53	39750	-18.99	20230613	18740	71.82	20230427	41600	-22.60	20220913	18450	74.53	20221013	3.65	Y	048410	500	198 억		2950437	N	N	100113	N	00	N
71	20230619	130340	57	100.00	KSQ150		화학	N	N	N	N		N	32350	-700	5	-2.12	63116383100	1832355	76.61	38500	38600	31850	42950	23150	33050	34445.50	7.41	950	-400322	37583	35316	33533	31266	29483	36450	32400	199	9900	500	23130	50	1	39798508	12875	-80.88	22.04	12	4.60	-400.00	1468.00	41600	20220913	-22.24	18450	20221013	75.34	39750	-18.62	20230613	18740	72.63	20230427	41600	-22.24	20220913	18450	75.34	20221013	3.65	Y	048410	500	198 억		2950437	N	N	100113	N	00	N
72	20230619	120225	57	100.00	KSQ150		화학	N	N	N	N		N	33100	50	2	0.15	52976697500	1520466	63.57	38500	38600	33000	42950	23150	33050	34842.41	7.41	950	-397608	37583	35316	33533	31266	29483	36450	32400	199	9900	500	23130	50	1	39798508	13173	-82.75	22.55	12	3.82	-400.00	1468.00	41600	20220913	-20.43	18450	20221013	79.40	39750	-16.73	20230613	18740	76.63	20230427	41600	-20.43	20220913	18450	79.40	20221013	3.65	Y	048410	500	198 억		2950437	N	N	100113	N	00	N
73	20230619	110202	57	100.00	KSQ150		화학	N	N	N	N		N	33550	500	2	1.51	48819134400	1395479	58.34	38500	38600	33000	42950	23150	33050	34983.78	7.41	950	-340727	37583	35316	33533	31266	29483	36450	32400	199	9900	500	23130	50	1	39798508	13352	-83.88	22.85	12	3.51	-400.00	1468.00	41600	20220913	-19.35	18450	20221013	81.84	39750	-15.60	20230613	18740	79.03	20230427	41600	-19.35	20220913	18450	81.84	20221013	3.65	Y	048410	500	198 억		2950437	N	N	100113	N	00	N
74	20230619	100358	57	100.00	KSQ150		화학	N	N	N	N		N	33850	800	2	2.42	42706362450	1212658	50.70	38500	38600	33000	42950	23150	33050	35217.15	7.41	950	-322326	37583	35316	33533	31266	29483	36450	32400	199	9900	500	23130	50	1	39798508	13472	-84.62	23.06	12	3.05	-400.00	1468.00	41600	20220913	-18.63	18450	20221013	83.47	39750	-14.84	20230613	18740	80.63	20230427	41600	-18.63	20220913	18450	83.47	20221013	3.65	Y	048410	500	198 억		2950437	N	N	100113	N	00	N
75	20230619	090554	57	100.00	KSQ150		화학	N	N	N	N		N	38250	5200	2	15.73	9447978900	247312	10.34	38500	38600	36000	42950	23150	33050	38202.67	7.41	950	-71400	37583	35316	33533	31266	29483	36450	32400	199	9900	500	23130	50	1	39798508	15223	-95.62	26.06	12	0.62	-400.00	1468.00	41600	20220913	-8.05	18450	20221013	107.32	39750	-3.77	20230613	18740	104.11	20230427	41600	-8.05	20220913	18450	107.32	20221013	3.65	Y	048410	500	198 억		2950437	N	N	100113	N	00	N
76	20230616	160842	57	100.00	KSQ150		화학	N	N	N	N		N	33050	1300	2	4.09	79859131550	2367168	102.81	31800	35800	31750	41250	22250	31750	33737.00	7.21	0	106085	34650	33200	31100	29650	27550	33925	30375	199	9500	500	22220	50	1	39798508	13153	-82.62	22.51	12	5.95	-400.00	1468.00	41600	20220913	-20.55	18450	20221013	79.13	39750	-16.86	20230613	18740	76.36	20230427	41600	-20.55	20220913	18450	79.13	20221013	4.03	Y	048410	500	198 억		2868581	N	N	100113	N	00	N
77	20230616	150355	57	100.00	KSQ150		화학	N	N	N	N		N	32500	750	2	2.36	75566946300	2235977	97.11	31800	35800	31750	41250	22250	31750	33796.06	7.21	0	70717	34650	33200	31100	29650	27550	33925	30375	199	9500	500	22220	50	1	39798508	12935	-81.25	22.14	12	5.62	-400.00	1468.00	41600	20220913	-21.88	18450	20221013	76.15	39750	-18.24	20230613	18740	73.43	20230427	41600	-21.88	20220913	18450	76.15	20221013	4.03	Y	048410	500	198 억		2868581	N	N	167426	N	00	N
78	20230616	140823	57	100.00	KSQ150		화학	N	N	N	N		N	33100	1350	2	4.25	71638985000	2116185	91.91	31800	35800	31750	41250	22250	31750	33853.02	7.21	0	73745	34650	33200	31100	29650	27550	33925	30375	199	9500	500	22220	50	1	39798508	13173	-82.75	22.55	12	5.32	-400.00	1468.00	41600	20220913	-20.43	18450	20221013	79.40	39750	-16.73	20230613	18740	76.63	20230427	41600	-20.43	20220913	18450	79.40	20221013	4.03	Y	048410	500	198 억		2868581	N	N	167426	N	00	N
79	20230616	130324	57	100.00	KSQ150		화학	N	N	N	N		N	33500	1750	2	5.51	64833661300	1909909	82.95	31800	35800	31750	41250	22250	31750	33946.09	7.21	0	49414	34650	33200	31100	29650	27550	33925	30375	199	9500	500	22220	50	1	39798508	13333	-83.75	22.82	12	4.80	-400.00	1468.00	41600	20220913	-19.47	18450	20221013	81.57	39750	-15.72	20230613	18740	78.76	20230427	41600	-19.47	20220913	18450	81.57	20221013	4.03	Y	048410	500	198 억		2868581	N	N	167426	N	00	N
80	20230616	120751	57	100.00	KSQ150		화학	N	N	N	N		N	33700	1950	2	6.14	60352730050	1776271	77.14	31800	35800	31750	41250	22250	31750	33977.37	7.21	0	60761	34650	33200	31100	29650	27550	33925	30375	199	9500	500	22220	50	1	39798508	13412	-84.25	22.96	12	4.46	-400.00	1468.00	41600	20220913	-18.99	18450	20221013	82.66	39750	-15.22	20230613	18740	79.83	20230427	41600	-18.99	20220913	18450	82.66	20221013	4.03	Y	048410	500	198 억		2868581	N	N	167426	N	00	N
81	20230616	110246	57	100.00	KSQ150		화학	N	N	N	N		N	34900	3150	2	9.92	47156211100	1394625	60.57	31800	35800	31750	41250	22250	31750	33813.02	7.21	0	70588	34650	33200	31100	29650	27550	33925	30375	199	9500	500	22220	50	1	39798508	13890	-87.25	23.77	12	3.50	-400.00	1468.00	41600	20220913	-16.11	18450	20221013	89.16	39750	-12.20	20230613	18740	86.23	20230427	41600	-16.11	20220913	18450	89.16	20221013	4.03	Y	048410	500	198 억		2868581	N	N	167426	N	00	N
82	20230616	100541	57	100.00	KSQ150		화학	N	N	N	N		N	33950	2200	2	6.93	26025466050	784337	34.06	31800	34450	31750	41250	22250	31750	33181.73	7.21	0	49026	34650	33200	31100	29650	27550	33925	30375	199	9500	500	22220	50	1	39798508	13512	-84.88	23.13	12	1.97	-400.00	1468.00	41600	20220913	-18.39	18450	20221013	84.01	39750	-14.59	20230613	18740	81.16	20230427	41600	-18.39	20220913	18450	84.01	20221013	4.03	Y	048410	500	198 억		2868581	N	N	167426	N	00	N
83	20230616	090650	57	100.00	KSQ150		화학	N	N	N	N		N	32500	750	2	2.36	4435175600	136423	5.92	31800	32850	31800	41250	22250	31750	32511.20	7.21	0	-5256	34650	33200	31100	29650	27550	33925	30375	199	9500	500	22220	50	1	39798508	12935	-81.25	22.14	12	0.34	-400.00	1468.00	41600	20220913	-21.88	18450	20221013	76.15	39750	-18.24	20230613	18740	73.43	20230427	41600	-21.88	20220913	18450	76.15	20221013	4.03	Y	048410	500	198 억		2868581	N	N	167426	N	00	N
84	20230615	150129	57	100.00	KSQ150		화학	N	N	N	N		N	31900	750	2	2.41	67680208800	2169365	44.78	29550	32550	29000	40450	21850	31150	31198.17	7.14	0	15488	41450	36300	33200	28050	24950	34750	26500	199	9300	500	21800	50	1	39798508	12696	-79.75	21.73	12	5.45	-400.00	1468.00	41600	20220913	-23.32	18450	20221013	72.90	39750	-19.75	20230613	18740	70.22	20230427	41600	-23.32	20220913	18450	72.90	20221013	3.98	Y	048410	500	198 억		2840417	N	N	176771	N	00	N
85	20230615	140801	57	100.00	KSQ150		화학	N	N	N	N		N	31800	650	2	2.09	64285863950	2062787	42.58	29550	32550	29000	40450	21850	31150	31164.57	7.14	0	25223	41450	36300	33200	28050	24950	34750	26500	199	9300	500	21800	50	1	39798508	12656	-79.50	21.66	12	5.18	-400.00	1468.00	41600	20220913	-23.56	18450	20221013	72.36	39750	-20.00	20230613	18740	69.69	20230427	41600	-23.56	20220913	18450	72.36	20221013	3.98	Y	048410	500	198 억		2840417	N	N	176771	N	00	N
86	20230615	130250	57	100.00	KSQ150		화학	N	N	N	N		N	31600	450	2	1.44	59945589150	1926220	39.76	29550	32550	29000	40450	21850	31150	31120.84	7.14	0	18572	41450	36300	33200	28050	24950	34750	26500	199	9300	500	21800	50	1	39798508	12576	-79.00	21.53	12	4.84	-400.00	1468.00	41600	20220913	-24.04	18450	20221013	71.27	39750	-20.50	20230613	18740	68.62	20230427	41600	-24.04	20220913	18450	71.27	20221013	3.98	Y	048410	500	198 억		2840417	N	N	176771	N	00	N
87	20230615	120248	57	100.00	KSQ150		화학	N	N	N	N		N	31150	0	3	0.00	55239574950	1776710	36.67	29550	32550	29000	40450	21850	31150	31090.92	7.14	0	38529	41450	36300	33200	28050	24950	34750	26500	199	9300	500	21800	50	1	39798508	12397	-77.88	21.22	12	4.46	-400.00	1468.00	41600	20220913	-25.12	18450	20221013	68.83	39750	-21.64	20230613	18740	66.22	20230427	41600	-25.12	20220913	18450	68.83	20221013	3.98	Y	048410	500	198 억		2840417	N	N	176771	N	00	N
88	20230615	110101	57	100.00	KSQ150		화학	N	N	N	N		N	30600	-550	5	-1.77	49830532000	1599683	33.02	29550	32550	29000	40450	21850	31150	31150.25	7.14	0	15724	41450	36300	33200	28050	24950	34750	26500	199	9300	500	21800	50	1	39798508	12178	-76.50	20.84	12	4.02	-400.00	1468.00	41600	20220913	-26.44	18450	20221013	65.85	39750	-23.02	20230613	18740	63.29	20230427	41600	-26.44	20220913	18450	65.85	20221013	3.98	Y	048410	500	198 억		2840417	N	N	176771	N	00	N
89	20230611	184924	57	100.00	KSQ150		화학	N	N	N	N		N	33050	7600	1	29.86	154863313600	4905201	697.63	25850	33050	25500	33050	17850	25450	31570.07	6.73	662203	664437	26350	25900	25400	24950	24450	25650	24700	199	7600	500	17810	50	1	39798508	13153	-82.62	22.51	12	12.33	-400.00	1468.00	41600	20220913	-20.55	18450	20221013	79.13	33050	0.00	20230609	18740	76.36	20230427	41600	-20.55	20220913	18450	79.13	20221013	3.78	Y	048410	500	198 억		2677667	N	N	173249	N	00	N