KissMeData/048410/price/prices-20230901.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	20230927	160510	57	100.00	KSQ150		화학	N	N	N	N		N	29400	1750	2	6.33	30717108900	1061936	238.29	28000	29950	27250	35900	19400	27650	28925.56	4.24	0	141791	28750	28200	27600	27050	26450	28475	27325	199	8250	500	19350	50	1	39808508	11704	-73.50	20.03	12	2.67	-400.00	1468.00	39750	20230613	-26.04	18450	20221013	59.35	39750	-26.04	20230613	18740	56.88	20230427	39750	-26.04	20230613	18450	59.35	20221013	1.99	Y	048410	500	199 억		1687241	N	N	77800	N	00	N
3	20230927	150513	57	100.00	KSQ150		화학	N	N	N	N		N	29450	1800	2	6.51	28380244750	982453	220.46	28000	29950	27250	35900	19400	27650	28887.74	4.24	0	112393	28750	28200	27600	27050	26450	28475	27325	199	8250	500	19350	50	1	39808508	11724	-73.62	20.06	12	2.47	-400.00	1468.00	39750	20230613	-25.91	18450	20221013	59.62	39750	-25.91	20230613	18740	57.15	20230427	39750	-25.91	20230613	18450	59.62	20221013	1.99	Y	048410	500	199 억		1687241	N	N	58552	N	00	N
4	20230927	140513	57	100.00	KSQ150		화학	N	N	N	N		N	29350	1700	2	6.15	22120290600	770622	172.92	28000	29950	27250	35900	19400	27650	28705.13	4.24	0	66099	28750	28200	27600	27050	26450	28475	27325	199	8250	500	19350	50	1	39808508	11684	-73.38	19.99	12	1.94	-400.00	1468.00	39750	20230613	-26.16	18450	20221013	59.08	39750	-26.16	20230613	18740	56.62	20230427	39750	-26.16	20230613	18450	59.08	20221013	1.99	Y	048410	500	199 억		1687241	N	N	58552	N	00	N
5	20230927	130507	57	100.00	KSQ150		화학	N	N	N	N		N	28150	500	2	1.81	7562044900	271986	61.03	28000	28200	27250	35900	19400	27650	27803.34	4.24	0	-13113	28750	28200	27600	27050	26450	28475	27325	199	8250	500	19350	50	1	39808508	11206	-70.38	19.18	12	0.68	-400.00	1468.00	39750	20230613	-29.18	18450	20221013	52.57	39750	-29.18	20230613	18740	50.21	20230427	39750	-29.18	20230613	18450	52.57	20221013	1.99	Y	048410	500	199 억		1687241	N	N	58552	N	00	N
6	20230927	120507	57	100.00	KSQ150		화학	N	N	N	N		N	27650	0	3	0.00	6017991550	216878	48.67	28000	28150	27250	35900	19400	27650	27748.50	4.24	0	-40165	28750	28200	27600	27050	26450	28475	27325	199	8250	500	19350	50	1	39808508	11007	-69.12	18.84	12	0.54	-400.00	1468.00	39750	20230613	-30.44	18450	20221013	49.86	39750	-30.44	20230613	18740	47.55	20230427	39750	-30.44	20230613	18450	49.86	20221013	1.99	Y	048410	500	199 억		1687241	N	N	58552	N	00	N
7	20230927	110511	57	100.00	KSQ150		화학	N	N	N	N		N	27750	100	2	0.36	5144193600	185279	41.58	28000	28150	27250	35900	19400	27650	27764.88	4.24	0	-28446	28750	28200	27600	27050	26450	28475	27325	199	8250	500	19350	50	1	39808508	11047	-69.38	18.90	12	0.47	-400.00	1468.00	39750	20230613	-30.19	18450	20221013	50.41	39750	-30.19	20230613	18740	48.08	20230427	39750	-30.19	20230613	18450	50.41	20221013	1.99	Y	048410	500	199 억		1687241	N	N	58552	N	00	N
8	20230927	100507	57	100.00	KSQ150		화학	N	N	N	N		N	27800	150	2	0.54	3278209150	118502	26.59	28000	28000	27250	35900	19400	27650	27663.80	4.24	0	-22418	28750	28200	27600	27050	26450	28475	27325	199	8250	500	19350	50	1	39808508	11067	-69.50	18.94	12	0.30	-400.00	1468.00	39750	20230613	-30.06	18450	20221013	50.68	39750	-30.06	20230613	18740	48.35	20230427	39750	-30.06	20230613	18450	50.68	20221013	1.99	Y	048410	500	199 억		1687241	N	N	58552	N	00	N
9	20230927	090515	57	100.00	KSQ150		화학	N	N	N	N		N	27650	0	3	0.00	797154500	28684	6.44	28000	28000	27600	35900	19400	27650	27793.33	4.24	0	-8442	28750	28200	27600	27050	26450	28475	27325	199	8250	500	19350	50	1	39808508	11007	-69.12	18.84	12	0.07	-400.00	1468.00	39750	20230613	-30.44	18450	20221013	49.86	39750	-30.44	20230613	18740	47.55	20230427	39750	-30.44	20230613	18450	49.86	20221013	1.99	Y	048410	500	199 억		1687241	N	N	58552	N	00	N
10	20230926	160507	57	100.00	KSQ150		화학	N	N	N	N		N	27650	100	2	0.36	11979356350	433245	61.97	27300	28150	27000	35800	19300	27550	27650.35	4.41	0	-47017	30083	28816	28133	26866	26183	28475	26525	199	8250	500	19280	50	1	39808508	11007	-69.12	18.84	12	1.09	-400.00	1468.00	39750	20230613	-30.44	18450	20221013	49.86	39750	-30.44	20230613	18740	47.55	20230427	39750	-30.44	20230613	18450	49.86	20221013	2.02	Y	048410	500	199 억		1756120	N	N	58552	N	00	N
11	20230926	150509	57	100.00	KSQ150		화학	N	N	N	N		N	27500	-50	5	-0.18	11022937500	398531	57.00	27300	28150	27000	35800	19300	27550	27658.98	4.41	0	-52076	30083	28816	28133	26866	26183	28475	26525	199	8250	500	19280	50	1	39808508	10947	-68.75	18.73	12	1.00	-400.00	1468.00	39750	20230613	-30.82	18450	20221013	49.05	39750	-30.82	20230613	18740	46.74	20230427	39750	-30.82	20230613	18450	49.05	20221013	2.02	Y	048410	500	199 억		1756120	N	N	49582	N	00	N
12	20230926	140503	57	100.00	KSQ150		화학	N	N	N	N		N	28100	550	2	2.00	9224341150	333802	47.74	27300	28150	27000	35800	19300	27550	27634.22	4.41	0	-48957	30083	28816	28133	26866	26183	28475	26525	199	8250	500	19280	50	1	39808508	11186	-70.25	19.14	12	0.84	-400.00	1468.00	39750	20230613	-29.31	18450	20221013	52.30	39750	-29.31	20230613	18740	49.95	20230427	39750	-29.31	20230613	18450	52.30	20221013	2.02	Y	048410	500	199 억		1756120	N	N	49582	N	00	N
13	20230926	130505	57	100.00	KSQ150		화학	N	N	N	N		N	27850	300	2	1.09	6761687000	245685	35.14	27300	28100	27000	35800	19300	27550	27521.75	4.41	0	-39912	30083	28816	28133	26866	26183	28475	26525	199	8250	500	19280	50	1	39808508	11087	-69.62	18.97	12	0.62	-400.00	1468.00	39750	20230613	-29.94	18450	20221013	50.95	39750	-29.94	20230613	18740	48.61	20230427	39750	-29.94	20230613	18450	50.95	20221013	2.02	Y	048410	500	199 억		1756120	N	N	49582	N	00	N
14	20230926	120508	57	100.00	KSQ150		화학	N	N	N	N		N	27350	-200	5	-0.73	5858207900	212996	30.46	27300	28100	27000	35800	19300	27550	27503.80	4.41	0	-32797	30083	28816	28133	26866	26183	28475	26525	199	8250	500	19280	50	1	39808508	10888	-68.38	18.63	12	0.54	-400.00	1468.00	39750	20230613	-31.19	18450	20221013	48.24	39750	-31.19	20230613	18740	45.94	20230427	39750	-31.19	20230613	18450	48.24	20221013	2.02	Y	048410	500	199 억		1756120	N	N	49582	N	00	N
15	20230926	110507	57	100.00	KSQ150		화학	N	N	N	N		N	27300	-250	5	-0.91	5037528050	182800	26.15	27300	28100	27000	35800	19300	27550	27557.60	4.41	0	-34650	30083	28816	28133	26866	26183	28475	26525	199	8250	500	19280	50	1	39808508	10868	-68.25	18.60	12	0.46	-400.00	1468.00	39750	20230613	-31.32	18450	20221013	47.97	39750	-31.32	20230613	18740	45.68	20230427	39750	-31.32	20230613	18450	47.97	20221013	2.02	Y	048410	500	199 억		1756120	N	N	49582	N	00	N
16	20230926	100504	57	100.00	KSQ150		화학	N	N	N	N		N	27700	150	2	0.54	3261052350	117768	16.84	27300	28100	27250	35800	19300	27550	27690.73	4.41	0	-26471	30083	28816	28133	26866	26183	28475	26525	199	8250	500	19280	50	1	39808508	11027	-69.25	18.87	12	0.30	-400.00	1468.00	39750	20230613	-30.31	18450	20221013	50.14	39750	-30.31	20230613	18740	47.81	20230427	39750	-30.31	20230613	18450	50.14	20221013	2.02	Y	048410	500	199 억		1756120	N	N	49582	N	00	N
17	20230926	090506	57	100.00	KSQ150		화학	N	N	N	N		N	27750	200	2	0.73	626226400	22688	3.24	27300	27950	27250	35800	19300	27550	27602.13	4.41	0	456	30083	28816	28133	26866	26183	28475	26525	199	8250	500	19280	50	1	39808508	11047	-69.38	18.90	12	0.06	-400.00	1468.00	39750	20230613	-30.19	18450	20221013	50.41	39750	-30.19	20230613	18740	48.08	20230427	39750	-30.19	20230613	18450	50.41	20221013	2.02	Y	048410	500	199 억		1756120	N	N	49582	N	00	N
18	20230925	160505	57	100.00	KSQ150		화학	N	N	N	N		N	27550	-800	5	-2.82	19432851400	687376	35.33	28200	29400	27450	36850	19850	28350	28273.83	4.41	0	2407	32050	30200	27650	25800	23250	31125	26725	199	8500	500	19840	50	1	39808508	10967	-68.88	18.77	12	1.73	-400.00	1468.00	39750	20230613	-30.69	18450	20221013	49.32	39750	-30.69	20230613	18740	47.01	20230427	39750	-30.69	20230613	18450	49.32	20221013	2.09	Y	048410	500	199 억		1755208	N	N	49582	N	00	N
19	20230925	150508	57	100.00	KSQ150		화학	N	N	N	N		N	27850	-500	5	-1.76	17770990450	627173	32.23	28200	29400	27450	36850	19850	28350	28335.06	4.41	0	-11359	32050	30200	27650	25800	23250	31125	26725	199	8500	500	19840	50	1	39808508	11087	-69.62	18.97	12	1.58	-400.00	1468.00	39750	20230613	-29.94	18450	20221013	50.95	39750	-29.94	20230613	18740	48.61	20230427	39750	-29.94	20230613	18450	50.95	20221013	2.09	Y	048410	500	199 억		1755208	N	N	34570	N	00	N
20	20230925	140500	57	100.00	KSQ150		화학	N	N	N	N		N	27750	-600	5	-2.12	15515333750	545703	28.05	28200	29400	27750	36850	19850	28350	28431.92	4.41	0	-6192	32050	30200	27650	25800	23250	31125	26725	199	8500	500	19840	50	1	39808508	11047	-69.38	18.90	12	1.37	-400.00	1468.00	39750	20230613	-30.19	18450	20221013	50.41	39750	-30.19	20230613	18740	48.08	20230427	39750	-30.19	20230613	18450	50.41	20221013	2.09	Y	048410	500	199 억		1755208	N	N	34570	N	00	N
21	20230925	130503	57	100.00	KSQ150		화학	N	N	N	N		N	27900	-450	5	-1.59	14127024650	495921	25.49	28200	29400	27800	36850	19850	28350	28486.61	4.41	0	893	32050	30200	27650	25800	23250	31125	26725	199	8500	500	19840	50	1	39808508	11107	-69.75	19.01	12	1.25	-400.00	1468.00	39750	20230613	-29.81	18450	20221013	51.22	39750	-29.81	20230613	18740	48.88	20230427	39750	-29.81	20230613	18450	51.22	20221013	2.09	Y	048410	500	199 억		1755208	N	N	34570	N	00	N
22	20230925	120507	57	100.00	KSQ150		화학	N	N	N	N		N	27950	-400	5	-1.41	13363272000	468567	24.08	28200	29400	27800	36850	19850	28350	28519.66	4.41	0	8653	32050	30200	27650	25800	23250	31125	26725	199	8500	500	19840	50	1	39808508	11126	-69.88	19.04	12	1.18	-400.00	1468.00	39750	20230613	-29.69	18450	20221013	51.49	39750	-29.69	20230613	18740	49.15	20230427	39750	-29.69	20230613	18450	51.49	20221013	2.09	Y	048410	500	199 억		1755208	N	N	34570	N	00	N
23	20230925	110502	57	100.00	KSQ150		화학	N	N	N	N		N	28100	-250	5	-0.88	11798699150	412611	21.21	28200	29400	27850	36850	19850	28350	28595.57	4.41	0	16312	32050	30200	27650	25800	23250	31125	26725	199	8500	500	19840	50	1	39808508	11186	-70.25	19.14	12	1.04	-400.00	1468.00	39750	20230613	-29.31	18450	20221013	52.30	39750	-29.31	20230613	18740	49.95	20230427	39750	-29.31	20230613	18450	52.30	20221013	2.09	Y	048410	500	199 억		1755208	N	N	34570	N	00	N
24	20230925	100504	57	100.00	KSQ150		화학	N	N	N	N		N	28400	50	2	0.18	9125496700	317647	16.33	28200	29400	28050	36850	19850	28350	28729.13	4.41	0	22856	32050	30200	27650	25800	23250	31125	26725	199	8500	500	19840	50	1	39808508	11306	-71.00	19.35	12	0.80	-400.00	1468.00	39750	20230613	-28.55	18450	20221013	53.93	39750	-28.55	20230613	18740	51.55	20230427	39750	-28.55	20230613	18450	53.93	20221013	2.09	Y	048410	500	199 억		1755208	N	N	34570	N	00	N
25	20230925	090504	57	100.00	KSQ150		화학	N	N	N	N		N	28450	100	2	0.35	1815509650	63530	3.27	28200	29050	28050	36850	19850	28350	28579.35	4.41	0	-1156	32050	30200	27650	25800	23250	31125	26725	199	8500	500	19840	50	1	39808508	11326	-71.12	19.38	12	0.16	-400.00	1468.00	39750	20230613	-28.43	18450	20221013	54.20	39750	-28.43	20230613	18740	51.81	20230427	39750	-28.43	20230613	18450	54.20	20221013	2.09	Y	048410	500	199 억		1755208	N	N	34570	N	00	N
26	20230922	160519	57	100.00	KSQ150		화학	N	N	N	N		N	28350	2500	2	9.67	54284973250	1928478	518.57	25250	29500	25100	33600	18100	25850	28149.05	3.52	0	364855	27116	26482	26116	25482	25116	26300	25300	199	7750	500	18090	50	1	39808508	11286	-70.88	19.31	12	4.84	-400.00	1468.00	39750	20230613	-28.68	18450	20221013	53.66	39750	-28.68	20230613	18740	51.28	20230427	39750	-28.68	20230613	18450	53.66	20221013	2.10	Y	048410	500	199 억		1400562	N	N	34570	N	00	N
27	20230922	150515	57	100.00	KSQ150		화학	N	N	N	N		N	28300	2450	2	9.48	51204096900	1819477	489.26	25250	29500	25100	33600	18100	25850	28142.21	3.52	0	330055	27116	26482	26116	25482	25116	26300	25300	199	7750	500	18090	50	1	39808508	11266	-70.75	19.28	12	4.57	-400.00	1468.00	39750	20230613	-28.81	18450	20221013	53.39	39750	-28.81	20230613	18740	51.01	20230427	39750	-28.81	20230613	18450	53.39	20221013	2.10	Y	048410	500	199 억		1400562	N	N	36656	N	00	N
28	20230922	140517	57	100.00	KSQ150		화학	N	N	N	N		N	28600	2750	2	10.64	33190715350	1197741	322.08	25250	28750	25100	33600	18100	25850	27711.10	3.52	0	259367	27116	26482	26116	25482	25116	26300	25300	199	7750	500	18090	50	1	39808508	11385	-71.50	19.48	12	3.01	-400.00	1468.00	39750	20230613	-28.05	18450	20221013	55.01	39750	-28.05	20230613	18740	52.61	20230427	39750	-28.05	20230613	18450	55.01	20221013	2.10	Y	048410	500	199 억		1400562	N	N	36656	N	00	N
29	20230922	130449	57	100.00	KSQ150		화학	N	N	N	N		N	27900	2050	2	7.93	22896970450	834754	224.47	25250	28200	25100	33600	18100	25850	27429.61	3.52	0	177068	27116	26482	26116	25482	25116	26300	25300	199	7750	500	18090	50	1	39808508	11107	-69.75	19.01	12	2.10	-400.00	1468.00	39750	20230613	-29.81	18450	20221013	51.22	39750	-29.81	20230613	18740	48.88	20230427	39750	-29.81	20230613	18450	51.22	20221013	2.10	Y	048410	500	199 억		1400562	N	N	36656	N	00	N
30	20230922	120444	57	100.00	KSQ150		화학	N	N	N	N		N	27800	1950	2	7.54	20811095850	759531	204.24	25250	28200	25100	33600	18100	25850	27399.94	3.52	0	156537	27116	26482	26116	25482	25116	26300	25300	199	7750	500	18090	50	1	39808508	11067	-69.50	18.94	12	1.91	-400.00	1468.00	39750	20230613	-30.06	18450	20221013	50.68	39750	-30.06	20230613	18740	48.35	20230427	39750	-30.06	20230613	18450	50.68	20221013	2.10	Y	048410	500	199 억		1400562	N	N	36656	N	00	N
31	20230922	110445	57	100.00	KSQ150		화학	N	N	N	N		N	28000	2150	2	8.32	14045878050	517447	139.14	25250	28050	25100	33600	18100	25850	27144.58	3.52	0	98886	27116	26482	26116	25482	25116	26300	25300	199	7750	500	18090	50	1	39808508	11146	-70.00	19.07	12	1.30	-400.00	1468.00	39750	20230613	-29.56	18450	20221013	51.76	39750	-29.56	20230613	18740	49.41	20230427	39750	-29.56	20230613	18450	51.76	20221013	2.10	Y	048410	500	199 억		1400562	N	N	36656	N	00	N
32	20230922	100445	57	100.00	KSQ150		화학	N	N	N	N		N	26200	350	2	1.35	2873239400	111165	29.89	25250	26400	25100	33600	18100	25850	25846.62	3.52	0	9761	27116	26482	26116	25482	25116	26300	25300	199	7750	500	18090	50	1	39808508	10430	-65.50	17.85	12	0.28	-400.00	1468.00	39750	20230613	-34.09	18450	20221013	42.01	39750	-34.09	20230613	18740	39.81	20230427	39750	-34.09	20230613	18450	42.01	20221013	2.10	Y	048410	500	199 억		1400562	N	N	36656	N	00	N
33	20230922	090439	57	100.00	KSQ150		화학	N	N	N	N		N	25700	-150	5	-0.58	767606500	30260	8.14	25250	25700	25100	33600	18100	25850	25366.99	3.52	0	11215	27116	26482	26116	25482	25116	26300	25300	199	7750	500	18090	50	1	39808508	10231	-64.25	17.51	12	0.08	-400.00	1468.00	39750	20230613	-35.35	18450	20221013	39.30	39750	-35.35	20230613	18740	37.14	20230427	39750	-35.35	20230613	18450	39.30	20221013	2.10	Y	048410	500	199 억		1400562	N	N	36656	N	00	N
34	20230921	160447	57	100.00	KSQ150		화학	N	N	N	N		N	25850	-950	5	-3.54	9412885150	359884	119.08	26500	26750	25750	34800	18800	26800	26154.77	3.50	0	3376	27533	27166	26833	26466	26133	27000	26300	199	8000	500	18760	50	1	39808508	10290	-64.62	17.61	12	0.90	-400.00	1468.00	39750	20230613	-34.97	18450	20221013	40.11	39750	-34.97	20230613	18740	37.94	20230427	39750	-34.97	20230613	18450	40.11	20221013	2.12	Y	048410	500	199 억		1393362	N	N	36656	N	00	N
35	20230921	150441	57	100.00	KSQ150		화학	N	N	N	N		N	25950	-850	5	-3.17	8680496500	331599	109.72	26500	26750	25750	34800	18800	26800	26177.00	3.50	0	-2177	27533	27166	26833	26466	26133	27000	26300	199	8000	500	18760	50	1	39808508	10330	-64.88	17.68	12	0.83	-400.00	1468.00	39750	20230613	-34.72	18450	20221013	40.65	39750	-34.72	20230613	18740	38.47	20230427	39750	-34.72	20230613	18450	40.65	20221013	2.12	Y	048410	500	199 억		1393362	N	N	39766	N	00	N
36	20230921	140444	57	100.00	KSQ150		화학	N	N	N	N		N	26100	-700	5	-2.61	6707484500	255466	84.53	26500	26750	25950	34800	18800	26800	26255.09	3.50	0	4973	27533	27166	26833	26466	26133	27000	26300	199	8000	500	18760	50	1	39808508	10390	-65.25	17.78	12	0.64	-400.00	1468.00	39750	20230613	-34.34	18450	20221013	41.46	39750	-34.34	20230613	18740	39.27	20230427	39750	-34.34	20230613	18450	41.46	20221013	2.12	Y	048410	500	199 억		1393362	N	N	39766	N	00	N
37	20230921	130439	57	100.00	KSQ150		화학	N	N	N	N		N	26150	-650	5	-2.43	4863047550	184656	61.10	26500	26750	26100	34800	18800	26800	26334.79	3.50	0	13076	27533	27166	26833	26466	26133	27000	26300	199	8000	500	18760	50	1	39808508	10410	-65.38	17.81	12	0.46	-400.00	1468.00	39750	20230613	-34.21	18450	20221013	41.73	39750	-34.21	20230613	18740	39.54	20230427	39750	-34.21	20230613	18450	41.73	20221013	2.12	Y	048410	500	199 억		1393362	N	N	39766	N	00	N
38	20230921	120435	57	100.00	KSQ150		화학	N	N	N	N		N	26250	-550	5	-2.05	4052338900	153740	50.87	26500	26750	26150	34800	18800	26800	26357.33	3.50	0	17075	27533	27166	26833	26466	26133	27000	26300	199	8000	500	18760	50	1	39808508	10450	-65.62	17.88	12	0.39	-400.00	1468.00	39750	20230613	-33.96	18450	20221013	42.28	39750	-33.96	20230613	18740	40.07	20230427	39750	-33.96	20230613	18450	42.28	20221013	2.12	Y	048410	500	199 억		1393362	N	N	39766	N	00	N
39	20230921	110447	57	100.00	KSQ150		화학	N	N	N	N		N	26300	-500	5	-1.87	3578104300	135687	44.90	26500	26750	26150	34800	18800	26800	26369.11	3.50	0	16840	27533	27166	26833	26466	26133	27000	26300	199	8000	500	18760	50	1	39808508	10470	-65.75	17.92	12	0.34	-400.00	1468.00	39750	20230613	-33.84	18450	20221013	42.55	39750	-33.84	20230613	18740	40.34	20230427	39750	-33.84	20230613	18450	42.55	20221013	2.12	Y	048410	500	199 억		1393362	N	N	39766	N	00	N
40	20230921	100439	57	100.00	KSQ150		화학	N	N	N	N		N	26550	-250	5	-0.93	2567552500	97244	32.18	26500	26750	26150	34800	18800	26800	26401.69	3.50	0	16202	27533	27166	26833	26466	26133	27000	26300	199	8000	500	18760	50	1	39808508	10569	-66.38	18.09	12	0.24	-400.00	1468.00	39750	20230613	-33.21	18450	20221013	43.90	39750	-33.21	20230613	18740	41.68	20230427	39750	-33.21	20230613	18450	43.90	20221013	2.12	Y	048410	500	199 억		1393362	N	N	39766	N	00	N
41	20230921	090445	57	100.00	KSQ150		화학	N	N	N	N		N	26550	-250	5	-0.93	293340600	11036	3.65	26500	26750	26450	34800	18800	26800	26572.76	3.50	0	268	27533	27166	26833	26466	26133	27000	26300	199	8000	500	18760	50	1	39808508	10569	-66.38	18.09	12	0.03	-400.00	1468.00	39750	20230613	-33.21	18450	20221013	43.90	39750	-33.21	20230613	18740	41.68	20230427	39750	-33.21	20230613	18450	43.90	20221013	2.12	Y	048410	500	199 억		1393362	N	N	39766	N	00	N
42	20230920	160444	57	100.00	KSQ150		화학	N	N	N	N		N	26800	-600	5	-2.19	7975122850	297402	111.80	27100	27200	26500	35600	19200	27400	26815.85	3.58	0	-26644	28333	27866	27333	26866	26333	28100	27100	199	8200	500	19180	50	1	39808508	10669	-67.00	18.26	12	0.75	-400.00	1468.00	39750	20230613	-32.58	18450	20221013	45.26	39750	-32.58	20230613	18740	43.01	20230427	39750	-32.58	20230613	18450	45.26	20221013	2.14	Y	048410	500	199 억		1426510	N	N	39766	N	00	N
43	20230920	150433	57	100.00	KSQ150		화학	N	N	N	N		N	26850	-550	5	-2.01	7623993850	284296	106.87	27100	27200	26500	35600	19200	27400	26816.97	3.58	0	-31717	28333	27866	27333	26866	26333	28100	27100	199	8200	500	19180	50	1	39808508	10689	-67.12	18.29	12	0.71	-400.00	1468.00	39750	20230613	-32.45	18450	20221013	45.53	39750	-32.45	20230613	18740	43.28	20230427	39750	-32.45	20230613	18450	45.53	20221013	2.14	Y	048410	500	199 억		1426510	N	N	28353	N	00	N
44	20230920	140437	57	100.00	KSQ150		화학	N	N	N	N		N	26650	-750	5	-2.74	6763584100	252070	94.76	27100	27200	26500	35600	19200	27400	26832.03	3.58	0	-30807	28333	27866	27333	26866	26333	28100	27100	199	8200	500	19180	50	1	39808508	10609	-66.62	18.15	12	0.63	-400.00	1468.00	39750	20230613	-32.96	18450	20221013	44.44	39750	-32.96	20230613	18740	42.21	20230427	39750	-32.96	20230613	18450	44.44	20221013	2.14	Y	048410	500	199 억		1426510	N	N	28353	N	00	N
45	20230920	130436	57	100.00	KSQ150		화학	N	N	N	N		N	26800	-600	5	-2.19	5319214000	197893	74.39	27100	27200	26650	35600	19200	27400	26879.08	3.58	0	-24071	28333	27866	27333	26866	26333	28100	27100	199	8200	500	19180	50	1	39808508	10669	-67.00	18.26	12	0.50	-400.00	1468.00	39750	20230613	-32.58	18450	20221013	45.26	39750	-32.58	20230613	18740	43.01	20230427	39750	-32.58	20230613	18450	45.26	20221013	2.14	Y	048410	500	199 억		1426510	N	N	28353	N	00	N
46	20230920	120434	57	100.00	KSQ150		화학	N	N	N	N		N	26900	-500	5	-1.82	4785293550	177951	66.89	27100	27200	26650	35600	19200	27400	26890.90	3.58	0	-19668	28333	27866	27333	26866	26333	28100	27100	199	8200	500	19180	50	1	39808508	10708	-67.25	18.32	12	0.45	-400.00	1468.00	39750	20230613	-32.33	18450	20221013	45.80	39750	-32.33	20230613	18740	43.54	20230427	39750	-32.33	20230613	18450	45.80	20221013	2.14	Y	048410	500	199 억		1426510	N	N	28353	N	00	N
47	20230920	110438	57	100.00	KSQ150		화학	N	N	N	N		N	26950	-450	5	-1.64	3984841750	148064	55.66	27100	27200	26650	35600	19200	27400	26912.76	3.58	0	-20236	28333	27866	27333	26866	26333	28100	27100	199	8200	500	19180	50	1	39808508	10728	-67.38	18.36	12	0.37	-400.00	1468.00	39750	20230613	-32.20	18450	20221013	46.07	39750	-32.20	20230613	18740	43.81	20230427	39750	-32.20	20230613	18450	46.07	20221013	2.14	Y	048410	500	199 억		1426510	N	N	28353	N	00	N
48	20230920	100431	57	100.00	KSQ150		화학	N	N	N	N		N	26850	-550	5	-2.01	3347611100	124358	46.75	27100	27200	26650	35600	19200	27400	26918.91	3.58	0	-24457	28333	27866	27333	26866	26333	28100	27100	199	8200	500	19180	50	1	39808508	10689	-67.12	18.29	12	0.31	-400.00	1468.00	39750	20230613	-32.45	18450	20221013	45.53	39750	-32.45	20230613	18740	43.28	20230427	39750	-32.45	20230613	18450	45.53	20221013	2.14	Y	048410	500	199 억		1426510	N	N	28353	N	00	N
49	20230920	090436	57	100.00	KSQ150		화학	N	N	N	N		N	27150	-250	5	-0.91	584635150	21633	8.13	27100	27200	26900	35600	19200	27400	27024.08	3.58	0	5898	28333	27866	27333	26866	26333	28100	27100	199	8200	500	19180	50	1	39808508	10808	-67.88	18.49	12	0.05	-400.00	1468.00	39750	20230613	-31.70	18450	20221013	47.15	39750	-31.70	20230613	18740	44.88	20230427	39750	-31.70	20230613	18450	47.15	20221013	2.14	Y	048410	500	199 억		1426510	N	N	28353	N	00	N
50	20230919	160433	57	100.00	KSQ150		화학	N	N	N	N		N	27400	0	3	0.00	6985647500	255883	60.76	27300	27800	26800	35600	19200	27400	27300.00	3.67	0	-3262	28733	28066	27633	26966	26533	27850	26750	199	8200	500	19180	50	1	39808508	10908	-68.50	18.66	12	0.64	-400.00	1468.00	39750	20230613	-31.07	18450	20221013	48.51	39750	-31.07	20230613	18740	46.21	20230427	39750	-31.07	20230613	18450	48.51	20221013	2.12	Y	048410	500	199 억		1459407	N	N	28353	N	00	N
51	20230919	150434	57	100.00	KSQ150		화학	N	N	N	N		N	27150	-250	5	-0.91	6288336750	230414	54.71	27300	27800	26800	35600	19200	27400	27291.42	3.67	0	-1736	28733	28066	27633	26966	26533	27850	26750	199	8200	500	19180	50	1	39808508	10808	-67.88	18.49	12	0.58	-400.00	1468.00	39750	20230613	-31.70	18450	20221013	47.15	39750	-31.70	20230613	18740	44.88	20230427	39750	-31.70	20230613	18450	47.15	20221013	2.12	Y	048410	500	199 억		1459407	N	N	52715	N	00	N
52	20230919	140432	57	100.00	KSQ150		화학	N	N	N	N		N	27200	-200	5	-0.73	5774655950	211510	50.22	27300	27800	26800	35600	19200	27400	27302.00	3.67	0	-1296	28733	28066	27633	26966	26533	27850	26750	199	8200	500	19180	50	1	39808508	10828	-68.00	18.53	12	0.53	-400.00	1468.00	39750	20230613	-31.57	18450	20221013	47.43	39750	-31.57	20230613	18740	45.14	20230427	39750	-31.57	20230613	18450	47.43	20221013	2.12	Y	048410	500	199 억		1459407	N	N	52715	N	00	N
53	20230919	130427	57	100.00	KSQ150		화학	N	N	N	N		N	27300	-100	5	-0.36	4977101050	182146	43.25	27300	27800	26800	35600	19200	27400	27324.75	3.67	0	-4075	28733	28066	27633	26966	26533	27850	26750	199	8200	500	19180	50	1	39808508	10868	-68.25	18.60	12	0.46	-400.00	1468.00	39750	20230613	-31.32	18450	20221013	47.97	39750	-31.32	20230613	18740	45.68	20230427	39750	-31.32	20230613	18450	47.97	20221013	2.12	Y	048410	500	199 억		1459407	N	N	52715	N	00	N
54	20230919	120439	57	100.00	KSQ150		화학	N	N	N	N		N	27300	-100	5	-0.36	4402224150	161163	38.27	27300	27800	26800	35600	19200	27400	27315.30	3.67	0	-6105	28733	28066	27633	26966	26533	27850	26750	199	8200	500	19180	50	1	39808508	10868	-68.25	18.60	12	0.40	-400.00	1468.00	39750	20230613	-31.32	18450	20221013	47.97	39750	-31.32	20230613	18740	45.68	20230427	39750	-31.32	20230613	18450	47.97	20221013	2.12	Y	048410	500	199 억		1459407	N	N	52715	N	00	N
55	20230919	110437	57	100.00	KSQ150		화학	N	N	N	N		N	27350	-50	5	-0.18	3560059150	130300	30.94	27300	27800	26800	35600	19200	27400	27321.96	3.67	0	-5437	28733	28066	27633	26966	26533	27850	26750	199	8200	500	19180	50	1	39808508	10888	-68.38	18.63	12	0.33	-400.00	1468.00	39750	20230613	-31.19	18450	20221013	48.24	39750	-31.19	20230613	18740	45.94	20230427	39750	-31.19	20230613	18450	48.24	20221013	2.12	Y	048410	500	199 억		1459407	N	N	52715	N	00	N
56	20230919	100433	57	100.00	KSQ150		화학	N	N	N	N		N	27500	100	2	0.36	2605337350	95640	22.71	27300	27650	26800	35600	19200	27400	27240.92	3.67	0	-12298	28733	28066	27633	26966	26533	27850	26750	199	8200	500	19180	50	1	39808508	10947	-68.75	18.73	12	0.24	-400.00	1468.00	39750	20230613	-30.82	18450	20221013	49.05	39750	-30.82	20230613	18740	46.74	20230427	39750	-30.82	20230613	18450	49.05	20221013	2.12	Y	048410	500	199 억		1459407	N	N	52715	N	00	N
57	20230919	090433	57	100.00	KSQ150		화학	N	N	N	N		N	27100	-300	5	-1.09	418596650	15390	3.65	27300	27300	27050	35600	19200	27400	27197.94	3.67	0	-5952	28733	28066	27633	26966	26533	27850	26750	199	8200	500	19180	50	1	39808508	10788	-67.75	18.46	12	0.04	-400.00	1468.00	39750	20230613	-31.82	18450	20221013	46.88	39750	-31.82	20230613	18740	44.61	20230427	39750	-31.82	20230613	18450	46.88	20221013	2.12	Y	048410	500	199 억		1459407	N	N	52715	N	00	N
58	20230918	160434	57	100.00	KSQ150		화학	N	N	N	N		N	27400	-700	5	-2.49	11526786750	416292	52.90	27800	28300	27200	36500	19700	28100	27689.26	3.80	0	-55105	29333	28716	27933	27316	26533	29025	27625	199	8400	500	19670	50	1	39808508	10908	-68.50	18.66	12	1.05	-400.00	1468.00	39750	20230613	-31.07	18450	20221013	48.51	39750	-31.07	20230613	18740	46.21	20230427	39750	-31.07	20230613	18450	48.51	20221013	2.14	Y	048410	500	199 억		1511777	N	N	52715	N	00	N
59	20230918	150431	57	100.00	KSQ150		화학	N	N	N	N		N	27350	-750	5	-2.67	10711290050	386464	49.11	27800	28300	27200	36500	19700	28100	27715.86	3.80	0	-58877	29333	28716	27933	27316	26533	29025	27625	199	8400	500	19670	50	1	39808508	10888	-68.38	18.63	12	0.97	-400.00	1468.00	39750	20230613	-31.19	18450	20221013	48.24	39750	-31.19	20230613	18740	45.94	20230427	39750	-31.19	20230613	18450	48.24	20221013	2.14	Y	048410	500	199 억		1511777	N	N	37821	N	00	N
60	20230918	140444	57	100.00	KSQ150		화학	N	N	N	N		N	27500	-600	5	-2.14	9647887100	347592	44.17	27800	28300	27300	36500	19700	28100	27756.08	3.80	0	-60049	29333	28716	27933	27316	26533	29025	27625	199	8400	500	19670	50	1	39808508	10947	-68.75	18.73	12	0.87	-400.00	1468.00	39750	20230613	-30.82	18450	20221013	49.05	39750	-30.82	20230613	18740	46.74	20230427	39750	-30.82	20230613	18450	49.05	20221013	2.14	Y	048410	500	199 억		1511777	N	N	37821	N	00	N
61	20230918	130433	57	100.00	KSQ150		화학	N	N	N	N		N	27350	-750	5	-2.67	8833167100	317819	40.39	27800	28300	27300	36500	19700	28100	27792.81	3.80	0	-56155	29333	28716	27933	27316	26533	29025	27625	199	8400	500	19670	50	1	39808508	10888	-68.38	18.63	12	0.80	-400.00	1468.00	39750	20230613	-31.19	18450	20221013	48.24	39750	-31.19	20230613	18740	45.94	20230427	39750	-31.19	20230613	18450	48.24	20221013	2.14	Y	048410	500	199 억		1511777	N	N	37821	N	00	N
62	20230918	120434	57	100.00	KSQ150		화학	N	N	N	N		N	27600	-500	5	-1.78	7132433750	255881	32.52	27800	28300	27450	36500	19700	28100	27873.78	3.80	0	-32966	29333	28716	27933	27316	26533	29025	27625	199	8400	500	19670	50	1	39808508	10987	-69.00	18.80	12	0.64	-400.00	1468.00	39750	20230613	-30.57	18450	20221013	49.59	39750	-30.57	20230613	18740	47.28	20230427	39750	-30.57	20230613	18450	49.59	20221013	2.14	Y	048410	500	199 억		1511777	N	N	37821	N	00	N
63	20230918	110434	57	100.00	KSQ150		화학	N	N	N	N		N	28000	-100	5	-0.36	5249634150	187733	23.86	27800	28300	27550	36500	19700	28100	27963.10	3.80	0	-3193	29333	28716	27933	27316	26533	29025	27625	199	8400	500	19670	50	1	39808508	11146	-70.00	19.07	12	0.47	-400.00	1468.00	39750	20230613	-29.56	18450	20221013	51.76	39750	-29.56	20230613	18740	49.41	20230427	39750	-29.56	20230613	18450	51.76	20221013	2.14	Y	048410	500	199 억		1511777	N	N	37821	N	00	N
64	20230918	100429	57	100.00	KSQ150		화학	N	N	N	N		N	28250	150	2	0.53	3517728350	125949	16.01	27800	28300	27550	36500	19700	28100	27929.41	3.80	0	8758	29333	28716	27933	27316	26533	29025	27625	199	8400	500	19670	50	1	39808508	11246	-70.62	19.24	12	0.32	-400.00	1468.00	39750	20230613	-28.93	18450	20221013	53.12	39750	-28.93	20230613	18740	50.75	20230427	39750	-28.93	20230613	18450	53.12	20221013	2.14	Y	048410	500	199 억		1511777	N	N	37821	N	00	N
65	20230918	090426	57	100.00	KSQ150		화학	N	N	N	N		N	27950	-150	5	-0.53	963793600	34622	4.40	27800	28100	27550	36500	19700	28100	27835.50	3.80	0	-1104	29333	28716	27933	27316	26533	29025	27625	199	8400	500	19670	50	1	39808508	11126	-69.88	19.04	12	0.09	-400.00	1468.00	39750	20230613	-29.69	18450	20221013	51.49	39750	-29.69	20230613	18740	49.15	20230427	39750	-29.69	20230613	18450	51.49	20221013	2.14	Y	048410	500	199 억		1511777	N	N	37821	N	00	N
66	20230915	160430	57	100.00	KSQ150		화학	N	N	N	N		N	28100	850	2	3.12	21654122100	776339	193.38	27500	28550	27150	35400	19100	27250	27892.05	3.58	0	85300	28116	27682	27116	26682	26116	27900	26900	199	8150	500	19070	50	1	39808508	11186	-70.25	19.14	12	1.95	-400.00	1468.00	40800	20220916	-31.13	18450	20221013	52.30	39750	-29.31	20230613	18740	49.95	20230427	40850	-31.21	20220915	18450	52.30	20221013	2.11	Y	048410	500	199 억		1426642	N	N	37821	N	00	N
67	20230915	150432	57	100.00	KSQ150		화학	N	N	N	N		N	27950	700	2	2.57	19761148500	708747	176.54	27500	28550	27150	35400	19100	27250	27881.81	3.58	0	92691	28116	27682	27116	26682	26116	27900	26900	199	8150	500	19070	50	1	39808508	11126	-69.88	19.04	12	1.78	-400.00	1468.00	40800	20220916	-31.50	18450	20221013	51.49	39750	-29.69	20230613	18740	49.15	20230427	40850	-31.58	20220915	18450	51.49	20221013	2.11	Y	048410	500	199 억		1426642	N	N	33603	N	00	N
68	20230915	140430	57	100.00	KSQ150		화학	N	N	N	N		N	27900	650	2	2.39	17776896400	637312	158.75	27500	28550	27150	35400	19100	27250	27893.55	3.58	0	95155	28116	27682	27116	26682	26116	27900	26900	199	8150	500	19070	50	1	39808508	11107	-69.75	19.01	12	1.60	-400.00	1468.00	40800	20220916	-31.62	18450	20221013	51.22	39750	-29.81	20230613	18740	48.88	20230427	40850	-31.70	20220915	18450	51.22	20221013	2.11	Y	048410	500	199 억		1426642	N	N	33603	N	00	N
69	20230915	130428	57	100.00	KSQ150		화학	N	N	N	N		N	28050	800	2	2.94	15380755800	551572	137.39	27500	28550	27150	35400	19100	27250	27885.31	3.58	0	104551	28116	27682	27116	26682	26116	27900	26900	199	8150	500	19070	50	1	39808508	11166	-70.12	19.11	12	1.39	-400.00	1468.00	40800	20220916	-31.25	18450	20221013	52.03	39750	-29.43	20230613	18740	49.68	20230427	40850	-31.33	20220915	18450	52.03	20221013	2.11	Y	048410	500	199 억		1426642	N	N	33603	N	00	N
70	20230915	120434	57	100.00	KSQ150		화학	N	N	N	N		N	27700	450	2	1.65	6203031700	226055	56.31	27500	27950	27150	35400	19100	27250	27440.37	3.58	0	11576	28116	27682	27116	26682	26116	27900	26900	199	8150	500	19070	50	1	39808508	11027	-69.25	18.87	12	0.57	-400.00	1468.00	40800	20220916	-32.11	18450	20221013	50.14	39750	-30.31	20230613	18740	47.81	20230427	40850	-32.19	20220915	18450	50.14	20221013	2.11	Y	048410	500	199 억		1426642	N	N	33603	N	00	N
71	20230915	110434	57	100.00	KSQ150		화학	N	N	N	N		N	27350	100	2	0.37	4506532800	164211	40.90	27500	27950	27250	35400	19100	27250	27443.55	3.58	0	-8903	28116	27682	27116	26682	26116	27900	26900	199	8150	500	19070	50	1	39808508	10888	-68.38	18.63	12	0.41	-400.00	1468.00	40800	20220916	-32.97	18450	20221013	48.24	39750	-31.19	20230613	18740	45.94	20230427	40850	-33.05	20220915	18450	48.24	20221013	2.11	Y	048410	500	199 억		1426642	N	N	33603	N	00	N
72	20230915	100435	57	100.00	KSQ150		화학	N	N	N	N		N	27300	50	2	0.18	3553277500	129314	32.21	27500	27950	27250	35400	19100	27250	27477.90	3.58	0	-7303	28116	27682	27116	26682	26116	27900	26900	199	8150	500	19070	50	1	39808508	10868	-68.25	18.60	12	0.32	-400.00	1468.00	40800	20220916	-33.09	18450	20221013	47.97	39750	-31.32	20230613	18740	45.68	20230427	40850	-33.17	20220915	18450	47.97	20221013	2.11	Y	048410	500	199 억		1426642	N	N	33603	N	00	N
73	20230915	090427	57	100.00	KSQ150		화학	N	N	N	N		N	27450	200	2	0.73	1103689650	39923	9.94	27500	27950	27450	35400	19100	27250	27645.47	3.58	0	-8853	28116	27682	27116	26682	26116	27900	26900	199	8150	500	19070	50	1	39808508	10927	-68.62	18.70	12	0.10	-400.00	1468.00	40800	20220916	-32.72	18450	20221013	48.78	39750	-30.94	20230613	18740	46.48	20230427	40850	-32.80	20220915	18450	48.78	20221013	2.11	Y	048410	500	199 억		1426642	N	N	33603	N	00	N
74	20230914	160431	57	100.00	KSQ150		화학	N	N	N	N		N	27250	100	2	0.37	10592328300	390641	28.56	27050	27550	26550	35250	19050	27150	27114.90	3.44	0	16403	29950	28550	27500	26100	25050	28025	25575	199	8100	500	19000	50	1	39808508	10848	-68.12	18.56	12	0.98	-400.00	1468.00	40850	20220915	-33.29	18450	20221013	47.70	39750	-31.45	20230613	18740	45.41	20230427	41400	-34.18	20220914	18450	47.70	20221013	2.15	Y	048410	500	199 억		1369275	N	N	33603	N	00	N
75	20230914	150423	57	100.00	KSQ150		화학	N	N	N	N		N	27300	150	2	0.55	9170487550	338452	24.74	27050	27550	26550	35250	19050	27150	27095.24	3.44	0	30131	29950	28550	27500	26100	25050	28025	25575	199	8100	500	19000	50	1	39808508	10868	-68.25	18.60	12	0.85	-400.00	1468.00	40850	20220915	-33.17	18450	20221013	47.97	39750	-31.32	20230613	18740	45.68	20230427	41400	-34.06	20220914	18450	47.97	20221013	2.15	Y	048410	500	199 억		1369275	N	N	235205	N	00	N
76	20230914	140423	57	100.00	KSQ150		화학	N	N	N	N		N	27400	250	2	0.92	8412651850	310721	22.72	27050	27550	26550	35250	19050	27150	27074.39	3.44	0	34847	29950	28550	27500	26100	25050	28025	25575	199	8100	500	19000	50	1	39808508	10908	-68.50	18.66	12	0.78	-400.00	1468.00	40850	20220915	-32.93	18450	20221013	48.51	39750	-31.07	20230613	18740	46.21	20230427	41400	-33.82	20220914	18450	48.51	20221013	2.15	Y	048410	500	199 억		1369275	N	N	235205	N	00	N
77	20230914	130420	57	100.00	KSQ150		화학	N	N	N	N		N	27300	150	2	0.55	6883325500	254854	18.63	27050	27450	26550	35250	19050	27150	27008.39	3.44	0	12640	29950	28550	27500	26100	25050	28025	25575	199	8100	500	19000	50	1	39808508	10868	-68.25	18.60	12	0.64	-400.00	1468.00	40850	20220915	-33.17	18450	20221013	47.97	39750	-31.32	20230613	18740	45.68	20230427	41400	-34.06	20220914	18450	47.97	20221013	2.15	Y	048410	500	199 억		1369275	N	N	235205	N	00	N
78	20230914	120430	57	100.00	KSQ150		화학	N	N	N	N		N	27100	-50	5	-0.18	5767345650	213973	15.64	27050	27400	26550	35250	19050	27150	26952.77	3.44	0	-1230	29950	28550	27500	26100	25050	28025	25575	199	8100	500	19000	50	1	39808508	10788	-67.75	18.46	12	0.54	-400.00	1468.00	40850	20220915	-33.66	18450	20221013	46.88	39750	-31.82	20230613	18740	44.61	20230427	41400	-34.54	20220914	18450	46.88	20221013	2.15	Y	048410	500	199 억		1369275	N	N	235205	N	00	N
79	20230914	110424	57	100.00	KSQ150		화학	N	N	N	N		N	27350	200	2	0.74	4959144200	184326	13.48	27050	27400	26550	35250	19050	27150	26902.97	3.44	0	-5086	29950	28550	27500	26100	25050	28025	25575	199	8100	500	19000	50	1	39808508	10888	-68.38	18.63	12	0.46	-400.00	1468.00	40850	20220915	-33.05	18450	20221013	48.24	39750	-31.19	20230613	18740	45.94	20230427	41400	-33.94	20220914	18450	48.24	20221013	2.15	Y	048410	500	199 억		1369275	N	N	235205	N	00	N
80	20230914	100419	57	100.00	KSQ150		화학	N	N	N	N		N	27000	-150	5	-0.55	3158478700	117937	8.62	27050	27150	26550	35250	19050	27150	26778.17	3.44	0	-24438	29950	28550	27500	26100	25050	28025	25575	199	8100	500	19000	50	1	39808508	10748	-67.50	18.39	12	0.30	-400.00	1468.00	40850	20220915	-33.90	18450	20221013	46.34	39750	-32.08	20230613	18740	44.08	20230427	41400	-34.78	20220914	18450	46.34	20221013	2.15	Y	048410	500	199 억		1369275	N	N	235205	N	00	N
81	20230914	090426	57	100.00	KSQ150		화학	N	N	N	N		N	26700	-450	5	-1.66	811600400	30251	2.21	27050	27100	26550	35250	19050	27150	26818.81	3.44	0	-6640	29950	28550	27500	26100	25050	28025	25575	199	8100	500	19000	50	1	39808508	10629	-66.75	18.19	12	0.08	-400.00	1468.00	40850	20220915	-34.64	18450	20221013	44.72	39750	-32.83	20230613	18740	42.48	20230427	41400	-35.51	20220914	18450	44.72	20221013	2.15	Y	048410	500	199 억		1369275	N	N	235205	N	00	N
82	20230913	160430	57	100.00	KSQ150		화학	N	N	N	N		N	27150	-100	5	-0.37	37449234900	1359613	254.05	28850	28900	26450	35400	19100	27250	27544.68	4.47	0	-407125	28016	27632	27216	26832	26416	27825	27025	199	8150	500	19070	50	1	39808508	10808	-67.88	18.49	12	3.42	-400.00	1468.00	41400	20220914	-34.42	18450	20221013	47.15	39750	-31.70	20230613	18740	44.88	20230427	41600	-34.74	20220913	18450	47.15	20221013	2.20	Y	048410	500	199 억		1779565	N	N	235168	N	00	N
83	20230913	150424	57	100.00	KSQ150		화학	N	N	N	N		N	27150	-100	5	-0.37	36358103700	1319332	246.53	28850	28900	26450	35400	19100	27250	27557.96	4.47	0	-406172	28016	27632	27216	26832	26416	27825	27025	199	8150	500	19070	50	1	39808508	10808	-67.88	18.49	12	3.31	-400.00	1468.00	41400	20220914	-34.42	18450	20221013	47.15	39750	-31.70	20230613	18740	44.88	20230427	41600	-34.74	20220913	18450	47.15	20221013	2.20	Y	048410	500	199 억		1779565	N	N	34769	N	00	N
84	20230913	140427	57	100.00	KSQ150		화학	N	N	N	N		N	27200	-50	5	-0.18	34209260150	1239880	231.68	28850	28900	26450	35400	19100	27250	27590.78	4.47	0	-379416	28016	27632	27216	26832	26416	27825	27025	199	8150	500	19070	50	1	39808508	10828	-68.00	18.53	12	3.11	-400.00	1468.00	41400	20220914	-34.30	18450	20221013	47.43	39750	-31.57	20230613	18740	45.14	20230427	41600	-34.62	20220913	18450	47.43	20221013	2.20	Y	048410	500	199 억		1779565	N	N	34769	N	00	N
85	20230913	130417	57	100.00	KSQ150		화학	N	N	N	N		N	26700	-550	5	-2.02	25669728750	928359	173.47	28850	28900	26450	35400	19100	27250	27650.65	4.47	0	-328117	28016	27632	27216	26832	26416	27825	27025	199	8150	500	19070	50	1	39808508	10629	-66.75	18.19	12	2.33	-400.00	1468.00	41400	20220914	-35.51	18450	20221013	44.72	39750	-32.83	20230613	18740	42.48	20230427	41600	-35.82	20220913	18450	44.72	20221013	2.20	Y	048410	500	199 억		1779565	N	N	34769	N	00	N
86	20230913	120428	57	100.00	KSQ150		화학	N	N	N	N		N	27300	50	2	0.18	21883939050	787196	147.09	28850	28900	27000	35400	19100	27250	27799.86	4.47	0	-278139	28016	27632	27216	26832	26416	27825	27025	199	8150	500	19070	50	1	39808508	10868	-68.25	18.60	12	1.98	-400.00	1468.00	41400	20220914	-34.06	18450	20221013	47.97	39750	-31.32	20230613	18740	45.68	20230427	41600	-34.38	20220913	18450	47.97	20221013	2.20	Y	048410	500	199 억		1779565	N	N	34769	N	00	N
87	20230913	110424	57	100.00	KSQ150		화학	N	N	N	N		N	27200	-50	5	-0.18	20347969200	730710	136.54	28850	28900	27000	35400	19100	27250	27846.85	4.47	0	-262064	28016	27632	27216	26832	26416	27825	27025	199	8150	500	19070	50	1	39808508	10828	-68.00	18.53	12	1.84	-400.00	1468.00	41400	20220914	-34.30	18450	20221013	47.43	39750	-31.57	20230613	18740	45.14	20230427	41600	-34.62	20220913	18450	47.43	20221013	2.20	Y	048410	500	199 억		1779565	N	N	34769	N	00	N
88	20230913	100420	57	100.00	KSQ150		화학	N	N	N	N		N	27500	250	2	0.92	17173958000	614256	114.78	28850	28900	27300	35400	19100	27250	27958.96	4.47	0	-227611	28016	27632	27216	26832	26416	27825	27025	199	8150	500	19070	50	1	39808508	10947	-68.75	18.73	12	1.54	-400.00	1468.00	41400	20220914	-33.57	18450	20221013	49.05	39750	-30.82	20230613	18740	46.74	20230427	41600	-33.89	20220913	18450	49.05	20221013	2.20	Y	048410	500	199 억		1779565	N	N	34769	N	00	N
89	20230913	090416	57	100.00	KSQ150		화학	N	N	N	N		N	27850	600	2	2.20	6576373500	230697	43.11	28850	28900	27850	35400	19100	27250	28506.54	4.47	0	-89388	28016	27632	27216	26832	26416	27825	27025	199	8150	500	19070	50	1	39808508	11087	-69.62	18.97	12	0.58	-400.00	1468.00	41400	20220914	-32.73	18450	20221013	50.95	39750	-29.94	20230613	18740	48.61	20230427	41600	-33.05	20220913	18450	50.95	20221013	2.20	Y	048410	500	199 억		1779565	N	N	34769	N	00	N
90	20230912	160414	57	100.00	KSQ150		화학	N	N	N	N		N	27250	200	2	0.74	12701097450	466431	77.78	27050	27600	26800	35150	18950	27050	27230.32	4.44	0	21516	28050	27550	26850	26350	25650	27800	26600	199	8100	500	18930	50	1	39808508	10848	-68.12	18.56	12	1.17	-400.00	1468.00	41600	20220913	-34.50	18450	20221013	47.70	39750	-31.45	20230613	18740	45.41	20230427	41600	-34.50	20220913	18450	47.70	20221013	2.25	Y	048410	500	199 억		1769251	N	N	34769	N	00	N
91	20230912	150423	57	100.00	KSQ150		화학	N	N	N	N		N	27050	0	3	0.00	11658566650	428051	71.38	27050	27600	26800	35150	18950	27050	27236.40	4.44	0	26157	28050	27550	26850	26350	25650	27800	26600	199	8100	500	18930	50	1	39808508	10768	-67.62	18.43	12	1.08	-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	2.25	Y	048410	500	199 억		1769251	N	N	36070	N	00	N
92	20230912	140421	57	100.00	KSQ150		화학	N	N	N	N		N	26950	-100	5	-0.37	10527104550	386307	64.42	27050	27600	26800	35150	18950	27050	27250.62	4.44	0	27022	28050	27550	26850	26350	25650	27800	26600	199	8100	500	18930	50	1	39808508	10728	-67.38	18.36	12	0.97	-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	2.25	Y	048410	500	199 억		1769251	N	N	36070	N	00	N
93	20230912	130418	57	100.00	KSQ150		화학	N	N	N	N		N	27350	300	2	1.11	9022203400	330834	55.17	27050	27600	26800	35150	18950	27050	27271.09	4.44	0	40714	28050	27550	26850	26350	25650	27800	26600	199	8100	500	18930	50	1	39808508	10888	-68.38	18.63	12	0.83	-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	2.25	Y	048410	500	199 억		1769251	N	N	36070	N	00	N
94	20230912	120413	57	100.00	KSQ150		화학	N	N	N	N		N	27300	250	2	0.92	7374598800	270727	45.15	27050	27600	26800	35150	18950	27050	27239.98	4.44	0	31312	28050	27550	26850	26350	25650	27800	26600	199	8100	500	18930	50	1	39808508	10868	-68.25	18.60	12	0.68	-400.00	1468.00	41600	20220913	-34.38	18450	20221013	47.97	39750	-31.32	20230613	18740	45.68	20230427	41600	-34.38	20220913	18450	47.97	20221013	2.25	Y	048410	500	199 억		1769251	N	N	36070	N	00	N
95	20230912	110418	57	100.00	KSQ150		화학	N	N	N	N		N	27350	300	2	1.11	5887187500	216213	36.06	27050	27600	26800	35150	18950	27050	27228.65	4.44	0	10869	28050	27550	26850	26350	25650	27800	26600	199	8100	500	18930	50	1	39808508	10888	-68.38	18.63	12	0.54	-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	2.25	Y	048410	500	199 억		1769251	N	N	36070	N	00	N
96	20230912	100417	57	100.00	KSQ150		화학	N	N	N	N		N	27250	200	2	0.74	3670374000	134338	22.40	27050	27600	27000	35150	18950	27050	27321.93	4.44	0	12110	28050	27550	26850	26350	25650	27800	26600	199	8100	500	18930	50	1	39808508	10848	-68.12	18.56	12	0.34	-400.00	1468.00	41600	20220913	-34.50	18450	20221013	47.70	39750	-31.45	20230613	18740	45.41	20230427	41600	-34.50	20220913	18450	47.70	20221013	2.25	Y	048410	500	199 억		1769251	N	N	36070	N	00	N
97	20230912	090422	57	100.00	KSQ150		화학	N	N	N	N		N	27200	150	2	0.55	392952650	14459	2.41	27050	27350	27000	35150	18950	27050	27177.03	4.44	0	1857	28050	27550	26850	26350	25650	27800	26600	199	8100	500	18930	50	1	39808508	10828	-68.00	18.53	12	0.04	-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	2.25	Y	048410	500	199 억		1769251	N	N	36070	N	00	N
98	20230911	160414	57	100.00	KSQ150		화학	N	N	N	N		N	27050	600	2	2.27	15911793500	591600	156.33	26700	27350	26150	34350	18550	26450	26896.08	4.18	0	102934	27416	26932	26316	25832	25216	27175	26075	199	7900	500	18510	50	1	39808508	10768	-67.62	18.43	12	1.49	-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	2.27	Y	048410	500	199 억		1663401	N	N	36070	N	00	N
99	20230911	150420	57	100.00	KSQ150		화학	N	N	N	N		N	27000	550	2	2.08	14984591450	557304	147.27	26700	27350	26150	34350	18550	26450	26887.68	4.18	0	102290	27416	26932	26316	25832	25216	27175	26075	199	7900	500	18510	50	1	39808508	10748	-67.50	18.39	12	1.40	-400.00	1468.00	41600	20220913	-35.10	18450	20221013	46.34	39750	-32.08	20230613	18740	44.08	20230427	41600	-35.10	20220913	18450	46.34	20221013	2.27	Y	048410	500	199 억		1663401	N	N	21841	N	00	N
100	20230911	140426	57	100.00	KSQ150		화학	N	N	N	N		N	27100	650	2	2.46	13673295800	508804	134.45	26700	27350	26150	34350	18550	26450	26873.44	4.18	0	96920	27416	26932	26316	25832	25216	27175	26075	199	7900	500	18510	50	1	39808508	10788	-67.75	18.46	12	1.28	-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	2.27	Y	048410	500	199 억		1663401	N	N	21841	N	00	N
101	20230911	130410	57	100.00	KSQ150		화학	N	N	N	N		N	27250	800	2	3.02	12156830450	452769	119.64	26700	27350	26150	34350	18550	26450	26850.00	4.18	0	92929	27416	26932	26316	25832	25216	27175	26075	199	7900	500	18510	50	1	39808508	10848	-68.12	18.56	12	1.14	-400.00	1468.00	41600	20220913	-34.50	18450	20221013	47.70	39750	-31.45	20230613	18740	45.41	20230427	41600	-34.50	20220913	18450	47.70	20221013	2.27	Y	048410	500	199 억		1663401	N	N	21841	N	00	N
102	20230911	120416	57	100.00	KSQ150		화학	N	N	N	N		N	26750	300	2	1.13	8615378950	322191	85.14	26700	27200	26150	34350	18550	26450	26740.02	4.18	0	28930	27416	26932	26316	25832	25216	27175	26075	199	7900	500	18510	50	1	39808508	10649	-66.88	18.22	12	0.81	-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	2.27	Y	048410	500	199 억		1663401	N	N	21841	N	00	N
103	20230911	110407	57	100.00	KSQ150		화학	N	N	N	N		N	26650	200	2	0.76	6301269800	236289	62.44	26700	27200	26150	34350	18550	26450	26667.68	4.18	0	-15687	27416	26932	26316	25832	25216	27175	26075	199	7900	500	18510	50	1	39808508	10609	-66.62	18.15	12	0.59	-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	2.27	Y	048410	500	199 억		1663401	N	N	21841	N	00	N
104	20230911	100410	57	100.00	KSQ150		화학	N	N	N	N		N	26400	-50	5	-0.19	4782761750	178566	47.19	26700	27200	26350	34350	18550	26450	26784.37	4.18	0	-8102	27416	26932	26316	25832	25216	27175	26075	199	7900	500	18510	50	1	39808508	10509	-66.00	17.98	12	0.45	-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	2.27	Y	048410	500	199 억		1663401	N	N	21841	N	00	N
105	20230911	090409	57	100.00	KSQ150		화학	N	N	N	N		N	26650	200	2	0.76	405675750	15260	4.03	26700	26700	26400	34350	18550	26450	26584.66	4.18	0	-2623	27416	26932	26316	25832	25216	27175	26075	199	7900	500	18510	50	1	39808508	10609	-66.62	18.15	12	0.04	-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	2.27	Y	048410	500	199 억		1663401	N	N	21841	N	00	N
106	20230908	160415	57	100.00	KSQ150		화학	N	N	N	N		N	26450	500	2	1.93	9845490200	374814	122.59	25700	26800	25700	33700	18200	25950	26267.51	4.14	0	11294	26483	26216	25883	25616	25283	26350	25750	199	7750	500	18160	50	1	39808508	10529	-66.12	18.02	12	0.94	-400.00	1468.00	41600	20220913	-36.42	18450	20221013	43.36	39750	-33.46	20230613	18740	41.14	20230427	41600	-36.42	20220913	18450	43.36	20221013	2.31	Y	048410	500	199 억		1647099	N	N	21841	N	00	N
107	20230908	150416	57	100.00	KSQ150		화학	N	N	N	N		N	26250	300	2	1.16	8842749600	336771	110.15	25700	26800	25700	33700	18200	25950	26257.72	4.14	0	10900	26483	26216	25883	25616	25283	26350	25750	199	7750	500	18160	50	1	39808508	10450	-65.62	17.88	12	0.85	-400.00	1468.00	41600	20220913	-36.90	18450	20221013	42.28	39750	-33.96	20230613	18740	40.07	20230427	41600	-36.90	20220913	18450	42.28	20221013	2.31	Y	048410	500	199 억		1647099	N	N	38430	N	00	N
108	20230908	140417	57	100.00	KSQ150		화학	N	N	N	N		N	26050	100	2	0.39	7679118950	292175	95.56	25700	26800	25700	33700	18200	25950	26282.93	4.14	0	6428	26483	26216	25883	25616	25283	26350	25750	199	7750	500	18160	50	1	39808508	10370	-65.12	17.75	12	0.73	-400.00	1468.00	41600	20220913	-37.38	18450	20221013	41.19	39750	-34.47	20230613	18740	39.01	20230427	41600	-37.38	20220913	18450	41.19	20221013	2.31	Y	048410	500	199 억		1647099	N	N	38430	N	00	N
109	20230908	130417	57	100.00	KSQ150		화학	N	N	N	N		N	26250	300	2	1.16	6834595900	259863	84.99	25700	26800	25700	33700	18200	25950	26301.16	4.14	0	1766	26483	26216	25883	25616	25283	26350	25750	199	7750	500	18160	50	1	39808508	10450	-65.62	17.88	12	0.65	-400.00	1468.00	41600	20220913	-36.90	18450	20221013	42.28	39750	-33.96	20230613	18740	40.07	20230427	41600	-36.90	20220913	18450	42.28	20221013	2.31	Y	048410	500	199 억		1647099	N	N	38430	N	00	N
110	20230908	120423	57	100.00	KSQ150		화학	N	N	N	N		N	26100	150	2	0.58	6111494150	232215	75.95	25700	26800	25700	33700	18200	25950	26318.72	4.14	0	-3999	26483	26216	25883	25616	25283	26350	25750	199	7750	500	18160	50	1	39808508	10390	-65.25	17.78	12	0.58	-400.00	1468.00	41600	20220913	-37.26	18450	20221013	41.46	39750	-34.34	20230613	18740	39.27	20230427	41600	-37.26	20220913	18450	41.46	20221013	2.31	Y	048410	500	199 억		1647099	N	N	38430	N	00	N
111	20230908	110419	57	100.00	KSQ150		화학	N	N	N	N		N	26050	100	2	0.39	5479257950	207989	68.03	25700	26800	25700	33700	18200	25950	26344.53	4.14	0	-215	26483	26216	25883	25616	25283	26350	25750	199	7750	500	18160	50	1	39808508	10370	-65.12	17.75	12	0.52	-400.00	1468.00	41600	20220913	-37.38	18450	20221013	41.19	39750	-34.47	20230613	18740	39.01	20230427	41600	-37.38	20220913	18450	41.19	20221013	2.31	Y	048410	500	199 억		1647099	N	N	38430	N	00	N
112	20230908	100415	57	100.00	KSQ150		화학	N	N	N	N		N	26300	350	2	1.35	4186098250	158628	51.88	25700	26800	25700	33700	18200	25950	26390.21	4.14	0	8144	26483	26216	25883	25616	25283	26350	25750	199	7750	500	18160	50	1	39808508	10470	-65.75	17.92	12	0.40	-400.00	1468.00	41600	20220913	-36.78	18450	20221013	42.55	39750	-33.84	20230613	18740	40.34	20230427	41600	-36.78	20220913	18450	42.55	20221013	2.31	Y	048410	500	199 억		1647099	N	N	38430	N	00	N
113	20230908	090422	57	100.00	KSQ150		화학	N	N	N	N		N	26050	100	2	0.39	294614700	11397	3.73	25700	26150	25700	33700	18200	25950	25847.59	4.14	0	3235	26483	26216	25883	25616	25283	26350	25750	199	7750	500	18160	50	1	39808508	10370	-65.12	17.75	12	0.03	-400.00	1468.00	41600	20220913	-37.38	18450	20221013	41.19	39750	-34.47	20230613	18740	39.01	20230427	41600	-37.38	20220913	18450	41.19	20221013	2.31	Y	048410	500	199 억		1647099	N	N	38430	N	00	N
114	20230907	160413	57	100.00	KSQ150		화학	N	N	N	N		N	25950	0	3	0.00	7825034500	303578	87.76	25600	26150	25550	33700	18200	25950	25775.42	4.19	0	-18714	26816	26382	26016	25582	25216	26600	25800	199	7750	500	18160	50	1	39808508	10330	-64.88	17.68	12	0.76	-400.00	1468.00	41600	20220913	-37.62	18450	20221013	40.65	39750	-34.72	20230613	18740	38.47	20230427	41600	-37.62	20220913	18450	40.65	20221013	2.34	Y	048410	500	199 억		1666473	N	N	38430	N	00	N
115	20230907	150414	57	100.00	KSQ150		화학	N	N	N	N		N	25950	0	3	0.00	7189779300	279101	80.69	25600	26150	25550	33700	18200	25950	25760.48	4.19	0	-21730	26816	26382	26016	25582	25216	26600	25800	199	7750	500	18160	50	1	39808508	10330	-64.88	17.68	12	0.70	-400.00	1468.00	41600	20220913	-37.62	18450	20221013	40.65	39750	-34.72	20230613	18740	38.47	20230427	41600	-37.62	20220913	18450	40.65	20221013	2.34	Y	048410	500	199 억		1666473	N	N	32368	N	00	N
116	20230907	140413	57	100.00	KSQ150		화학	N	N	N	N		N	25750	-200	5	-0.77	6204628600	240951	69.66	25600	26150	25550	33700	18200	25950	25750.56	4.19	0	-28968	26816	26382	26016	25582	25216	26600	25800	199	7750	500	18160	50	1	39808508	10251	-64.38	17.54	12	0.61	-400.00	1468.00	41600	20220913	-38.10	18450	20221013	39.57	39750	-35.22	20230613	18740	37.41	20230427	41600	-38.10	20220913	18450	39.57	20221013	2.34	Y	048410	500	199 억		1666473	N	N	32368	N	00	N
117	20230907	130414	57	100.00	KSQ150		화학	N	N	N	N		N	25800	-150	5	-0.58	5551679800	215521	62.31	25600	26150	25550	33700	18200	25950	25759.33	4.19	0	-21704	26816	26382	26016	25582	25216	26600	25800	199	7750	500	18160	50	1	39808508	10271	-64.50	17.57	12	0.54	-400.00	1468.00	41600	20220913	-37.98	18450	20221013	39.84	39750	-35.09	20230613	18740	37.67	20230427	41600	-37.98	20220913	18450	39.84	20221013	2.34	Y	048410	500	199 억		1666473	N	N	32368	N	00	N
118	20230907	120419	57	100.00	KSQ150		화학	N	N	N	N		N	25700	-250	5	-0.96	4890295600	189767	54.86	25600	26150	25550	33700	18200	25950	25769.98	4.19	0	-18354	26816	26382	26016	25582	25216	26600	25800	199	7750	500	18160	50	1	39808508	10231	-64.25	17.51	12	0.48	-400.00	1468.00	41600	20220913	-38.22	18450	20221013	39.30	39750	-35.35	20230613	18740	37.14	20230427	41600	-38.22	20220913	18450	39.30	20221013	2.34	Y	048410	500	199 억		1666473	N	N	32368	N	00	N
119	20230907	110418	57	100.00	KSQ150		화학	N	N	N	N		N	25800	-150	5	-0.58	4255736300	165076	47.72	25600	26150	25550	33700	18200	25950	25780.44	4.19	0	-22327	26816	26382	26016	25582	25216	26600	25800	199	7750	500	18160	50	1	39808508	10271	-64.50	17.57	12	0.41	-400.00	1468.00	41600	20220913	-37.98	18450	20221013	39.84	39750	-35.09	20230613	18740	37.67	20230427	41600	-37.98	20220913	18450	39.84	20221013	2.34	Y	048410	500	199 억		1666473	N	N	32368	N	00	N
120	20230907	100414	57	100.00	KSQ150		화학	N	N	N	N		N	25700	-250	5	-0.96	2554298950	99123	28.66	25600	26150	25550	33700	18200	25950	25768.94	4.19	0	-4710	26816	26382	26016	25582	25216	26600	25800	199	7750	500	18160	50	1	39808508	10231	-64.25	17.51	12	0.25	-400.00	1468.00	41600	20220913	-38.22	18450	20221013	39.30	39750	-35.35	20230613	18740	37.14	20230427	41600	-38.22	20220913	18450	39.30	20221013	2.34	Y	048410	500	199 억		1666473	N	N	32368	N	00	N
121	20230907	090419	57	100.00	KSQ150		화학	N	N	N	N		N	25550	-400	5	-1.54	603895450	23564	6.81	25600	25750	25550	33700	18200	25950	25627.58	4.19	0	-4087	26816	26382	26016	25582	25216	26600	25800	199	7750	500	18160	50	1	39808508	10171	-63.88	17.40	12	0.06	-400.00	1468.00	41600	20220913	-38.58	18450	20221013	38.48	39750	-35.72	20230613	18740	36.34	20230427	41600	-38.58	20220913	18450	38.48	20221013	2.34	Y	048410	500	199 억		1666473	N	N	32368	N	00	N
122	20230906	160414	57	100.00	KSQ150		화학	N	N	N	N		N	25950	-50	5	-0.19	8848093400	341216	116.41	25800	26450	25650	33800	18200	26000	25931.00	4.30	0	-36288	26866	26432	26166	25732	25466	26300	25600	199	7800	500	18200	50	1	39808508	10330	-64.88	17.68	12	0.86	-400.00	1468.00	41600	20220913	-37.62	18450	20221013	40.65	39750	-34.72	20230613	18740	38.47	20230427	41600	-37.62	20220913	18450	40.65	20221013	2.42	Y	048410	500	199 억		1712367	N	N	32368	N	00	N
123	20230906	150412	57	100.00	KSQ150		화학	N	N	N	N		N	25800	-200	5	-0.77	7832747550	301930	103.01	25800	26450	25650	33800	18200	26000	25942.26	4.30	0	-29807	26866	26432	26166	25732	25466	26300	25600	199	7800	500	18200	50	1	39808508	10271	-64.50	17.57	12	0.76	-400.00	1468.00	41600	20220913	-37.98	18450	20221013	39.84	39750	-35.09	20230613	18740	37.67	20230427	41600	-37.98	20220913	18450	39.84	20221013	2.42	Y	048410	500	199 억		1712367	N	N	27089	N	00	N
124	20230906	140415	57	100.00	KSQ150		화학	N	N	N	N		N	25800	-200	5	-0.77	6577578100	253141	86.36	25800	26450	25700	33800	18200	26000	25983.85	4.30	0	-19097	26866	26432	26166	25732	25466	26300	25600	199	7800	500	18200	50	1	39808508	10271	-64.50	17.57	12	0.64	-400.00	1468.00	41600	20220913	-37.98	18450	20221013	39.84	39750	-35.09	20230613	18740	37.67	20230427	41600	-37.98	20220913	18450	39.84	20221013	2.42	Y	048410	500	199 억		1712367	N	N	27089	N	00	N
125	20230906	130412	57	100.00	KSQ150		화학	N	N	N	N		N	25850	-150	5	-0.58	5453372650	209505	71.48	25800	26450	25700	33800	18200	26000	26029.80	4.30	0	-12066	26866	26432	26166	25732	25466	26300	25600	199	7800	500	18200	50	1	39808508	10290	-64.62	17.61	12	0.53	-400.00	1468.00	41600	20220913	-37.86	18450	20221013	40.11	39750	-34.97	20230613	18740	37.94	20230427	41600	-37.86	20220913	18450	40.11	20221013	2.42	Y	048410	500	199 억		1712367	N	N	27089	N	00	N
126	20230906	120417	57	100.00	KSQ150		화학	N	N	N	N		N	25850	-150	5	-0.58	4811045850	184638	62.99	25800	26450	25700	33800	18200	26000	26056.65	4.30	0	-3654	26866	26432	26166	25732	25466	26300	25600	199	7800	500	18200	50	1	39808508	10290	-64.62	17.61	12	0.46	-400.00	1468.00	41600	20220913	-37.86	18450	20221013	40.11	39750	-34.97	20230613	18740	37.94	20230427	41600	-37.86	20220913	18450	40.11	20221013	2.42	Y	048410	500	199 억		1712367	N	N	27089	N	00	N
127	20230906	110417	57	100.00	KSQ150		화학	N	N	N	N		N	26100	100	2	0.38	3382311650	129446	44.16	25800	26450	25700	33800	18200	26000	26129.15	4.30	0	5401	26866	26432	26166	25732	25466	26300	25600	199	7800	500	18200	50	1	39808508	10390	-65.25	17.78	12	0.33	-400.00	1468.00	41600	20220913	-37.26	18450	20221013	41.46	39750	-34.34	20230613	18740	39.27	20230427	41600	-37.26	20220913	18450	41.46	20221013	2.42	Y	048410	500	199 억		1712367	N	N	27089	N	00	N
128	20230906	100405	57	100.00	KSQ150		화학	N	N	N	N		N	26200	200	2	0.77	2376366500	90866	31.00	25800	26450	25700	33800	18200	26000	26152.46	4.30	0	9366	26866	26432	26166	25732	25466	26300	25600	199	7800	500	18200	50	1	39808508	10430	-65.50	17.85	12	0.23	-400.00	1468.00	41600	20220913	-37.02	18450	20221013	42.01	39750	-34.09	20230613	18740	39.81	20230427	41600	-37.02	20220913	18450	42.01	20221013	2.42	Y	048410	500	199 억		1712367	N	N	27089	N	00	N
129	20230906	090409	57	100.00	KSQ150		화학	N	N	N	N		N	25900	-100	5	-0.38	373874900	14485	4.94	25800	25950	25700	33800	18200	26000	25810.90	4.30	0	2076	26866	26432	26166	25732	25466	26300	25600	199	7800	500	18200	50	1	39808508	10310	-64.75	17.64	12	0.04	-400.00	1468.00	41600	20220913	-37.74	18450	20221013	40.38	39750	-34.84	20230613	18740	38.21	20230427	41600	-37.74	20220913	18450	40.38	20221013	2.42	Y	048410	500	199 억		1712367	N	N	27089	N	00	N
130	20230905	160408	57	100.00	KSQ150		화학	N	N	N	N		N	26000	-100	5	-0.38	7540552350	287816	96.30	26100	26600	25900	33900	18300	26100	26200.36	4.40	0	-36240	27300	26700	26350	25750	25400	26525	25575	199	7800	500	18270	50	1	39808508	10350	-65.00	17.71	12	0.72	-400.00	1468.00	41600	20220913	-37.50	18450	20221013	40.92	39750	-34.59	20230613	18740	38.74	20230427	41600	-37.50	20220913	18450	40.92	20221013	2.42	Y	048410	500	199 억		1753484	N	N	27089	N	00	N
131	20230905	150419	57	100.00	KSQ150		화학	N	N	N	N		N	25950	-150	5	-0.57	6960095900	265496	88.84	26100	26600	25900	33900	18300	26100	26216.47	4.40	0	-33498	27300	26700	26350	25750	25400	26525	25575	199	7800	500	18270	50	1	39808508	10330	-64.88	17.68	12	0.67	-400.00	1468.00	41600	20220913	-37.62	18450	20221013	40.65	39750	-34.72	20230613	18740	38.47	20230427	41600	-37.62	20220913	18450	40.65	20221013	2.42	Y	048410	500	199 억		1753484	N	N	23533	N	00	N
132	20230905	140416	57	100.00	KSQ150		화학	N	N	N	N		N	26300	200	2	0.77	5108030500	194463	65.07	26100	26600	26000	33900	18300	26100	26269.40	4.40	0	288	27300	26700	26350	25750	25400	26525	25575	199	7800	500	18270	50	1	39808508	10470	-65.75	17.92	12	0.49	-400.00	1468.00	41600	20220913	-36.78	18450	20221013	42.55	39750	-33.84	20230613	18740	40.34	20230427	41600	-36.78	20220913	18450	42.55	20221013	2.42	Y	048410	500	199 억		1753484	N	N	23533	N	00	N
133	20230905	130400	57	100.00	KSQ150		화학	N	N	N	N		N	26250	150	2	0.57	4384593250	166887	55.84	26100	26600	26000	33900	18300	26100	26275.29	4.40	0	-3804	27300	26700	26350	25750	25400	26525	25575	199	7800	500	18270	50	1	39808508	10450	-65.62	17.88	12	0.42	-400.00	1468.00	41600	20220913	-36.90	18450	20221013	42.28	39750	-33.96	20230613	18740	40.07	20230427	41600	-36.90	20220913	18450	42.28	20221013	2.42	Y	048410	500	199 억		1753484	N	N	23533	N	00	N
134	20230905	120408	57	100.00	KSQ150		화학	N	N	N	N		N	26250	150	2	0.57	4090357000	155693	52.09	26100	26600	26000	33900	18300	26100	26274.56	4.40	0	-3564	27300	26700	26350	25750	25400	26525	25575	199	7800	500	18270	50	1	39808508	10450	-65.62	17.88	12	0.39	-400.00	1468.00	41600	20220913	-36.90	18450	20221013	42.28	39750	-33.96	20230613	18740	40.07	20230427	41600	-36.90	20220913	18450	42.28	20221013	2.42	Y	048410	500	199 억		1753484	N	N	23533	N	00	N
135	20230905	110411	57	100.00	KSQ150		화학	N	N	N	N		N	26200	100	2	0.38	3581933100	136353	45.62	26100	26600	26000	33900	18300	26100	26272.52	4.40	0	-5827	27300	26700	26350	25750	25400	26525	25575	199	7800	500	18270	50	1	39808508	10430	-65.50	17.85	12	0.34	-400.00	1468.00	41600	20220913	-37.02	18450	20221013	42.01	39750	-34.09	20230613	18740	39.81	20230427	41600	-37.02	20220913	18450	42.01	20221013	2.42	Y	048410	500	199 억		1753484	N	N	23533	N	00	N
136	20230905	100406	57	100.00	KSQ150		화학	N	N	N	N		N	26550	450	2	1.72	2324158900	88540	29.63	26100	26550	26000	33900	18300	26100	26253.89	4.40	0	-1920	27300	26700	26350	25750	25400	26525	25575	199	7800	500	18270	50	1	39808508	10569	-66.38	18.09	12	0.22	-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	2.42	Y	048410	500	199 억		1753484	N	N	23533	N	00	N
137	20230905	090402	57	100.00	KSQ150		화학	N	N	N	N		N	26300	200	2	0.77	343247500	13115	4.39	26100	26350	26000	33900	18300	26100	26187.81	4.40	0	1083	27300	26700	26350	25750	25400	26525	25575	199	7800	500	18270	50	1	39808508	10470	-65.75	17.92	12	0.03	-400.00	1468.00	41600	20220913	-36.78	18450	20221013	42.55	39750	-33.84	20230613	18740	40.34	20230427	41600	-36.78	20220913	18450	42.55	20221013	2.42	Y	048410	500	199 억		1753484	N	N	23533	N	00	N
138	20230904	160404	57	100.00	KSQ150		화학	N	N	N	N		N	26100	-500	5	-1.88	7648357200	290523	59.68	26500	26950	26000	34550	18650	26600	26326.32	4.40	0	-17054	27500	27050	26650	26200	25800	26850	26000	199	7950	500	18620	50	1	39808508	10390	-65.25	17.78	12	0.73	-400.00	1468.00	41600	20220913	-37.26	18450	20221013	41.46	39750	-34.34	20230613	18740	39.27	20230427	41600	-37.26	20220913	18450	41.46	20221013	2.44	Y	048410	500	199 억		1752203	N	N	23533	N	00	N
139	20230904	150358	57	100.00	KSQ150		화학	N	N	N	N		N	26150	-450	5	-1.69	7077418650	268647	55.19	26500	26950	26000	34550	18650	26600	26344.54	4.40	0	-17593	27500	27050	26650	26200	25800	26850	26000	199	7950	500	18620	50	1	39808508	10410	-65.38	17.81	12	0.67	-400.00	1468.00	41600	20220913	-37.14	18450	20221013	41.73	39750	-34.21	20230613	18740	39.54	20230427	41600	-37.14	20220913	18450	41.73	20221013	2.44	Y	048410	500	199 억		1752203	N	N	77309	N	00	N
140	20230904	140355	57	100.00	KSQ150		화학	N	N	N	N		N	26100	-500	5	-1.88	6372811700	241714	49.66	26500	26950	26000	34550	18650	26600	26364.95	4.40	0	-19295	27500	27050	26650	26200	25800	26850	26000	199	7950	500	18620	50	1	39808508	10390	-65.25	17.78	12	0.61	-400.00	1468.00	41600	20220913	-37.26	18450	20221013	41.46	39750	-34.34	20230613	18740	39.27	20230427	41600	-37.26	20220913	18450	41.46	20221013	2.44	Y	048410	500	199 억		1752203	N	N	77309	N	00	N
141	20230904	130403	57	100.00	KSQ150		화학	N	N	N	N		N	26150	-450	5	-1.69	5676949600	215042	44.18	26500	26950	26000	34550	18650	26600	26399.13	4.40	0	-13420	27500	27050	26650	26200	25800	26850	26000	199	7950	500	18620	50	1	39808508	10410	-65.38	17.81	12	0.54	-400.00	1468.00	41600	20220913	-37.14	18450	20221013	41.73	39750	-34.21	20230613	18740	39.54	20230427	41600	-37.14	20220913	18450	41.73	20221013	2.44	Y	048410	500	199 억		1752203	N	N	77309	N	00	N
142	20230904	120356	57	100.00	KSQ150		화학	N	N	N	N		N	26250	-350	5	-1.32	4286680500	161794	33.24	26500	26950	26100	34550	18650	26600	26494.59	4.40	0	3786	27500	27050	26650	26200	25800	26850	26000	199	7950	500	18620	50	1	39808508	10450	-65.62	17.88	12	0.41	-400.00	1468.00	41600	20220913	-36.90	18450	20221013	42.28	39750	-33.96	20230613	18740	40.07	20230427	41600	-36.90	20220913	18450	42.28	20221013	2.44	Y	048410	500	199 억		1752203	N	N	77309	N	00	N
143	20230904	110351	57	100.00	KSQ150		화학	N	N	N	N		N	26450	-150	5	-0.56	3734523050	140825	28.93	26500	26950	26100	34550	18650	26600	26518.81	4.40	0	4477	27500	27050	26650	26200	25800	26850	26000	199	7950	500	18620	50	1	39808508	10529	-66.12	18.02	12	0.35	-400.00	1468.00	41600	20220913	-36.42	18450	20221013	43.36	39750	-33.46	20230613	18740	41.14	20230427	41600	-36.42	20220913	18450	43.36	20221013	2.44	Y	048410	500	199 억		1752203	N	N	77309	N	00	N
144	20230904	100352	57	100.00	KSQ150		화학	N	N	N	N		N	26700	100	2	0.38	2625536800	98841	20.30	26500	26950	26100	34550	18650	26600	26563.18	4.40	0	-173	27500	27050	26650	26200	25800	26850	26000	199	7950	500	18620	50	1	39808508	10629	-66.75	18.19	12	0.25	-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	2.44	Y	048410	500	199 억		1752203	N	N	77309	N	00	N
145	20230904	090401	57	100.00	KSQ150		화학	N	N	N	N		N	26200	-400	5	-1.50	521891900	19866	4.08	26500	26500	26100	34550	18650	26600	26268.25	4.40	0	638	27500	27050	26650	26200	25800	26850	26000	199	7950	500	18620	50	1	39808508	10430	-65.50	17.85	12	0.05	-400.00	1468.00	41600	20220913	-37.02	18450	20221013	42.01	39750	-34.09	20230613	18740	39.81	20230427	41600	-37.02	20220913	18450	42.01	20221013	2.44	Y	048410	500	199 억		1752203	N	N	77309	N	00	N
146	20230901	160353	57	100.00	KSQ150		화학	N	N	N	N		N	26600	-550	5	-2.03	12809444400	482538	75.59	26950	27100	26250	35250	19050	27150	26545.59	4.46	0	-20805	28650	27900	27100	26350	25550	27500	25950	199	8100	500	19000	50	1	39808508	10589	-66.50	18.12	12	1.21	-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	2.44	Y	048410	500	199 억		1776754	N	N	77309	N	00	N
147	20230901	150401	57	100.00	KSQ150		화학	N	N	N	N		N	26550	-600	5	-2.21	12064845900	454525	71.21	26950	27100	26250	35250	19050	27150	26543.50	4.46	0	-23929	28650	27900	27100	26350	25550	27500	25950	199	8100	500	19000	50	1	39808508	10569	-66.38	18.09	12	1.14	-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	2.44	Y	048410	500	199 억		1776754	N	N	67794	N	00	N
148	20230901	140357	57	100.00	KSQ150		화학	N	N	N	N		N	26550	-600	5	-2.21	9462200350	356491	55.85	26950	27100	26250	35250	19050	27150	26542.16	4.46	0	-8894	28650	27900	27100	26350	25550	27500	25950	199	8100	500	19000	50	1	39808508	10569	-66.38	18.09	12	0.90	-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	2.44	Y	048410	500	199 억		1776754	N	N	67794	N	00	N
149	20230901	130351	57	100.00	KSQ150		화학	N	N	N	N		N	26700	-450	5	-1.66	8656207950	326221	51.11	26950	27100	26250	35250	19050	27150	26534.30	4.46	0	-11357	28650	27900	27100	26350	25550	27500	25950	199	8100	500	19000	50	1	39808508	10629	-66.75	18.19	12	0.82	-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	2.44	Y	048410	500	199 억		1776754	N	N	67794	N	00	N
150	20230901	120353	57	100.00	KSQ150		화학	N	N	N	N		N	26650	-500	5	-1.84	7610855850	287044	44.97	26950	27100	26250	35250	19050	27150	26514.01	4.46	0	-24985	28650	27900	27100	26350	25550	27500	25950	199	8100	500	19000	50	1	39808508	10609	-66.62	18.15	12	0.72	-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	2.44	Y	048410	500	199 억		1776754	N	N	67794	N	00	N
151	20230901	110354	57	100.00	KSQ150		화학	N	N	N	N		N	26450	-700	5	-2.58	6399162000	241222	37.79	26950	27100	26250	35250	19050	27150	26527.42	4.46	0	-18715	28650	27900	27100	26350	25550	27500	25950	199	8100	500	19000	50	1	39808508	10529	-66.12	18.02	12	0.61	-400.00	1468.00	41600	20220913	-36.42	18450	20221013	43.36	39750	-33.46	20230613	18740	41.14	20230427	41600	-36.42	20220913	18450	43.36	20221013	2.44	Y	048410	500	199 억		1776754	N	N	67794	N	00	N
152	20230901	100352	57	100.00	KSQ150		화학	N	N	N	N		N	26450	-700	5	-2.58	5144687750	193886	30.37	26950	27100	26250	35250	19050	27150	26533.77	4.46	0	-31210	28650	27900	27100	26350	25550	27500	25950	199	8100	500	19000	50	1	39808508	10529	-66.12	18.02	12	0.49	-400.00	1468.00	41600	20220913	-36.42	18450	20221013	43.36	39750	-33.46	20230613	18740	41.14	20230427	41600	-36.42	20220913	18450	43.36	20221013	2.44	Y	048410	500	199 억		1776754	N	N	67794	N	00	N
153	20230901	090347	57	100.00	KSQ150		화학	N	N	N	N		N	26900	-250	5	-0.92	338550650	12566	1.97	26950	27100	26700	35250	19050	27150	26937.35	4.46	0	-1257	28650	27900	27100	26350	25550	27500	25950	199	8100	500	19000	50	1	39808508	10708	-67.25	18.32	12	0.03	-400.00	1468.00	41600	20220913	-35.34	18450	20221013	45.80	39750	-32.33	20230613	18740	43.54	20230427	41600	-35.34	20220913	18450	45.80	20221013	2.44	Y	048410	500	199 억		1776754	N	N	67794	N	00	N