KissMeData/048410/price/prices-20231001.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160518	57	100.00	KSQ150		화학	N	N	N	N	N	37400	-1650	5	-4.23	54009874500	1426516	184.53	39350	40550	35500	50700	27350	39050	37862.28	8.29	52143	40350	39700	39000	38350	37650	40025	38675	199	11650	500	27330	50	1	39808508	14888	-93.50	25.48	12	3.58	-400.00	1468.00	41200	20231027	-9.22	18740	20230427	99.57	41200	-9.22	20231027	18740	99.57	20230427	41200	-9.22	20231027	18740	99.57	20230427	1.74	Y	048410	500	199 억	3301912	N	N	46135	N	00	N
3	20231031	150524	57	100.00	KSQ150		화학	N	N	N	N	N	37600	-1450	5	-3.71	51079774600	1348305	174.41	39350	40550	35500	50700	27350	39050	37883.92	8.29	30394	40350	39700	39000	38350	37650	40025	38675	199	11650	500	27330	50	1	39808508	14968	-94.00	25.61	12	3.39	-400.00	1468.00	41200	20231027	-8.74	18740	20230427	100.64	41200	-8.74	20231027	18740	100.64	20230427	41200	-8.74	20231027	18740	100.64	20230427	1.74	Y	048410	500	199 억	3301912	N	N	11492	N	00	N
4	20231031	140529	57	100.00	KSQ150		화학	N	N	N	N	N	37400	-1650	5	-4.23	48244118950	1272899	164.66	39350	40550	35500	50700	27350	39050	37900.44	8.29	22586	40350	39700	39000	38350	37650	40025	38675	199	11650	500	27330	50	1	39808508	14888	-93.50	25.48	12	3.20	-400.00	1468.00	41200	20231027	-9.22	18740	20230427	99.57	41200	-9.22	20231027	18740	99.57	20230427	41200	-9.22	20231027	18740	99.57	20230427	1.74	Y	048410	500	199 억	3301912	N	N	11492	N	00	N
5	20231031	130526	57	100.00	KSQ150		화학	N	N	N	N	N	37450	-1600	5	-4.10	46355284250	1222206	158.10	39350	40550	35500	50700	27350	39050	37927.01	8.29	2670	40350	39700	39000	38350	37650	40025	38675	199	11650	500	27330	50	1	39808508	14908	-93.62	25.51	12	3.07	-400.00	1468.00	41200	20231027	-9.10	18740	20230427	99.84	41200	-9.10	20231027	18740	99.84	20230427	41200	-9.10	20231027	18740	99.84	20230427	1.74	Y	048410	500	199 억	3301912	N	N	11492	N	00	N
6	20231031	120522	57	100.00	KSQ150		화학	N	N	N	N	N	37350	-1700	5	-4.35	42202252550	1110516	143.65	39350	40550	35500	50700	27350	39050	38001.82	8.29	-36441	40350	39700	39000	38350	37650	40025	38675	199	11650	500	27330	50	1	39808508	14868	-93.38	25.44	12	2.79	-400.00	1468.00	41200	20231027	-9.34	18740	20230427	99.31	41200	-9.34	20231027	18740	99.31	20230427	41200	-9.34	20231027	18740	99.31	20230427	1.74	Y	048410	500	199 억	3301912	N	N	11492	N	00	N
7	20231031	110537	57	100.00	KSQ150		화학	N	N	N	N	N	37000	-2050	5	-5.25	39102879250	1028265	133.01	39350	40550	35500	50700	27350	39050	38027.43	8.29	-28078	40350	39700	39000	38350	37650	40025	38675	199	11650	500	27330	50	1	39808508	14729	-92.50	25.20	12	2.58	-400.00	1468.00	41200	20231027	-10.19	18740	20230427	97.44	41200	-10.19	20231027	18740	97.44	20230427	41200	-10.19	20231027	18740	97.44	20230427	1.74	Y	048410	500	199 억	3301912	N	N	11492	N	00	N
8	20231031	100529	57	100.00	KSQ150		화학	N	N	N	N	N	36750	-2300	5	-5.89	27155924200	706980	91.45	39350	40550	35500	50700	27350	39050	38410.63	8.29	13504	40350	39700	39000	38350	37650	40025	38675	199	11650	500	27330	50	1	39808508	14630	-91.88	25.03	12	1.78	-400.00	1468.00	41200	20231027	-10.80	18740	20230427	96.10	41200	-10.80	20231027	18740	96.10	20230427	41200	-10.80	20231027	18740	96.10	20230427	1.74	Y	048410	500	199 억	3301912	N	N	11492	N	00	N
9	20231031	090525	57	100.00	KSQ150		화학	N	N	N	N	N	39350	300	2	0.77	1530251900	38859	5.03	39350	39800	39050	50700	27350	39050	39384.71	8.29	-5942	40350	39700	39000	38350	37650	40025	38675	199	11650	500	27330	50	1	39808508	15665	-98.38	26.81	12	0.10	-400.00	1468.00	41200	20231027	-4.49	18740	20230427	109.98	41200	-4.49	20231027	18740	109.98	20230427	41200	-4.49	20231027	18740	109.98	20230427	1.74	Y	048410	500	199 억	3301912	N	N	11492	N	00	N
10	20231030	160519	57	100.00	KSQ150		화학	N	N	N	N	N	39050	400	2	1.03	29775090300	761958	33.03	38800	39650	38300	50200	27100	38650	39077.90	8.21	114588	42916	40782	39066	36932	35216	39925	36075	199	11550	500	27050	50	1	39808508	15545	-97.62	26.60	12	1.91	-400.00	1468.00	41200	20231027	-5.22	18740	20230427	108.38	41200	-5.22	20231027	18740	108.38	20230427	41200	-5.22	20231027	18740	108.38	20230427	1.80	Y	048410	500	199 억	3267361	N	N	11492	N	00	N
11	20231030	150508	57	100.00	KSQ150		화학	N	N	N	N	N	38900	250	2	0.65	27995880650	716286	31.05	38800	39650	38300	50200	27100	38650	39085.65	8.21	95437	42916	40782	39066	36932	35216	39925	36075	199	11550	500	27050	50	1	39808508	15486	-97.25	26.50	12	1.80	-400.00	1468.00	41200	20231027	-5.58	18740	20230427	107.58	41200	-5.58	20231027	18740	107.58	20230427	41200	-5.58	20231027	18740	107.58	20230427	1.80	Y	048410	500	199 억	3267361	N	N	73074	N	00	N
12	20231030	140509	57	100.00	KSQ150		화학	N	N	N	N	N	39300	650	2	1.68	25098549000	642212	27.84	38800	39650	38300	50200	27100	38650	39082.37	8.21	89006	42916	40782	39066	36932	35216	39925	36075	199	11550	500	27050	50	1	39808508	15645	-98.25	26.77	12	1.61	-400.00	1468.00	41200	20231027	-4.61	18740	20230427	109.71	41200	-4.61	20231027	18740	109.71	20230427	41200	-4.61	20231027	18740	109.71	20230427	1.80	Y	048410	500	199 억	3267361	N	N	73074	N	00	N
13	20231030	130508	57	100.00	KSQ150		화학	N	N	N	N	N	39250	600	2	1.55	21427969650	549077	23.80	38800	39650	38300	50200	27100	38650	39026.42	8.21	45467	42916	40782	39066	36932	35216	39925	36075	199	11550	500	27050	50	1	39808508	15625	-98.12	26.74	12	1.38	-400.00	1468.00	41200	20231027	-4.73	18740	20230427	109.45	41200	-4.73	20231027	18740	109.45	20230427	41200	-4.73	20231027	18740	109.45	20230427	1.80	Y	048410	500	199 억	3267361	N	N	73074	N	00	N
14	20231030	120504	57	100.00	KSQ150		화학	N	N	N	N	N	38700	50	2	0.13	20024099850	513089	22.24	38800	39650	38300	50200	27100	38650	39027.61	8.21	35518	42916	40782	39066	36932	35216	39925	36075	199	11550	500	27050	50	1	39808508	15406	-96.75	26.36	12	1.29	-400.00	1468.00	41200	20231027	-6.07	18740	20230427	106.51	41200	-6.07	20231027	18740	106.51	20230427	41200	-6.07	20231027	18740	106.51	20230427	1.80	Y	048410	500	199 억	3267361	N	N	73074	N	00	N
15	20231030	110505	57	100.00	KSQ150		화학	N	N	N	N	N	39250	600	2	1.55	17042575000	436633	18.93	38800	39650	38300	50200	27100	38650	39033.06	8.21	34528	42916	40782	39066	36932	35216	39925	36075	199	11550	500	27050	50	1	39808508	15625	-98.12	26.74	12	1.10	-400.00	1468.00	41200	20231027	-4.73	18740	20230427	109.45	41200	-4.73	20231027	18740	109.45	20230427	41200	-4.73	20231027	18740	109.45	20230427	1.80	Y	048410	500	199 억	3267361	N	N	73074	N	00	N
16	20231030	100506	57	100.00	KSQ150		화학	N	N	N	N	N	38750	100	2	0.26	12526069300	321593	13.94	38800	39650	38300	50200	27100	38650	38951.41	8.21	-12015	42916	40782	39066	36932	35216	39925	36075	199	11550	500	27050	50	1	39808508	15426	-96.88	26.40	12	0.81	-400.00	1468.00	41200	20231027	-5.95	18740	20230427	106.78	41200	-5.95	20231027	18740	106.78	20230427	41200	-5.95	20231027	18740	106.78	20230427	1.80	Y	048410	500	199 억	3267361	N	N	73074	N	00	N
17	20231030	090501	57	100.00	KSQ150		화학	N	N	N	N	N	38600	-50	5	-0.13	2978757850	76889	3.33	38800	39450	38300	50200	27100	38650	38742.74	8.21	-25875	42916	40782	39066	36932	35216	39925	36075	199	11550	500	27050	50	1	39808508	15366	-96.50	26.29	12	0.19	-400.00	1468.00	41200	20231027	-6.31	18740	20230427	105.98	41200	-6.31	20231027	18740	105.98	20230427	41200	-6.31	20231027	18740	105.98	20230427	1.80	Y	048410	500	199 억	3267361	N	N	73074	N	00	N
18	20231027	160434	54	100.00	KSQ150	신고가	화학	N	N	N	N	N	38650	300	2	0.78	90311670300	2284827	157.87	39000	41200	37350	49850	26850	38350	39527.56	7.65	250280	40650	39500	37900	36750	35150	40075	37325	199	11500	500	26840	50	1	39808508	15386	-96.62	26.33	12	5.74	-400.00	1468.00	41200	20231027	-6.19	18740	20230427	106.24	41200	-6.19	20231027	18740	106.24	20230427	41200	-6.19	20231027	18740	106.24	20230427	1.81	Y	048410	500	199 억	3044169	N	N	73074	N	01	N
19	20231027	150504	54	100.00	KSQ150	신고가	화학	N	N	N	N	N	38400	50	2	0.13	84783860950	2141072	147.93	39000	41200	37350	49850	26850	38350	39598.79	7.65	217601	40650	39500	37900	36750	35150	40075	37325	199	11500	500	26840	50	1	39808508	15286	-96.00	26.16	12	5.38	-400.00	1468.00	41200	20231027	-6.80	18740	20230427	104.91	41200	-6.80	20231027	18740	104.91	20230427	41200	-6.80	20231027	18740	104.91	20230427	1.81	Y	048410	500	199 억	3044169	N	N	35159	N	01	N
20	20231027	140502	54	100.00	KSQ150	신고가	화학	N	N	N	N	N	39650	1300	2	3.39	78497827600	1979938	136.80	39000	41200	37350	49850	26850	38350	39646.61	7.65	236375	40650	39500	37900	36750	35150	40075	37325	199	11500	500	26840	50	1	39808508	15784	-99.12	27.01	12	4.97	-400.00	1468.00	41200	20231027	-3.76	18740	20230427	111.58	41200	-3.76	20231027	18740	111.58	20230427	41200	-3.76	20231027	18740	111.58	20230427	1.81	Y	048410	500	199 억	3044169	N	N	35159	N	01	N
21	20231027	130455	54	100.00	KSQ150	신고가	화학	N	N	N	N	N	39700	1350	2	3.52	70230898900	1771361	122.39	39000	41200	37350	49850	26850	38350	39647.99	7.65	233928	40650	39500	37900	36750	35150	40075	37325	199	11500	500	26840	50	1	39808508	15804	-99.25	27.04	12	4.45	-400.00	1468.00	41200	20231027	-3.64	18740	20230427	111.85	41200	-3.64	20231027	18740	111.85	20230427	41200	-3.64	20231027	18740	111.85	20230427	1.81	Y	048410	500	199 억	3044169	N	N	35159	N	01	N
22	20231027	120505	54	100.00	KSQ150	신고가	화학	N	N	N	N	N	40150	1800	2	4.69	64330999450	1623204	112.15	39000	41200	37350	49850	26850	38350	39632.11	7.65	233041	40650	39500	37900	36750	35150	40075	37325	199	11500	500	26840	50	1	39808508	15983	-100.38	27.35	12	4.08	-400.00	1468.00	41200	20231027	-2.55	18740	20230427	114.25	41200	-2.55	20231027	18740	114.25	20230427	41200	-2.55	20231027	18740	114.25	20230427	1.81	Y	048410	500	199 억	3044169	N	N	35159	N	01	N
23	20231027	110509	54	100.00	KSQ150	신고가	화학	N	N	N	N	N	40550	2200	2	5.74	56458735050	1428897	98.73	39000	41200	37350	49850	26850	38350	39512.11	7.65	203810	40650	39500	37900	36750	35150	40075	37325	199	11500	500	26840	50	1	39808508	16142	-101.38	27.62	12	3.59	-400.00	1468.00	41200	20231027	-1.58	18740	20230427	116.38	41200	-1.58	20231027	18740	116.38	20230427	41200	-1.58	20231027	18740	116.38	20230427	1.81	Y	048410	500	199 억	3044169	N	N	35159	N	01	N
24	20231027	100503	54	100.00	KSQ150	신고가	화학	N	N	N	N	N	38000	-350	5	-0.91	25665940900	655539	45.29	39000	40300	38000	49850	26850	38350	39152.43	7.65	-5036	40650	39500	37900	36750	35150	40075	37325	199	11500	500	26840	50	1	39808508	15127	-95.00	25.89	12	1.65	-400.00	1468.00	40300	20231027	-5.71	18740	20230427	102.77	40300	-5.71	20231027	18740	102.77	20230427	40300	-5.71	20231027	18740	102.77	20230427	1.81	Y	048410	500	199 억	3044169	N	N	35159	N	01	N
25	20231027	090500	54	100.00	KSQ150	신고가	화학	N	N	N	N	N	39600	1250	2	3.26	7789367350	197861	13.67	39000	40300	38600	49850	26850	38350	39367.89	7.65	-13603	40650	39500	37900	36750	35150	40075	37325	199	11500	500	26840	50	1	39808508	15764	-99.00	26.98	12	0.50	-400.00	1468.00	40300	20231027	-1.74	18740	20230427	111.31	40300	-1.74	20231027	18740	111.31	20230427	40300	-1.74	20231027	18740	111.31	20230427	1.81	Y	048410	500	199 억	3044169	N	N	35159	N	01	N
26	20231026	160456	54	100.00	KSQ150		화학	N	N	N	N	N	38350	-150	5	-0.39	54364359250	1426702	42.13	37000	39050	36300	50000	26950	38500	38103.70	7.52	161261	41966	40232	37966	36232	33966	41100	37100	199	11500	500	26950	50	1	39808508	15267	-95.88	26.12	12	3.58	-400.00	1468.00	39750	20230613	-3.52	18740	20230427	104.64	39750	-3.52	20230613	18740	104.64	20230427	39750	-3.52	20230613	18740	104.64	20230427	1.78	Y	048410	500	199 억	2994539	N	N	35159	N	01	N
27	20231026	150456	54	100.00	KSQ150		화학	N	N	N	N	N	38400	-100	5	-0.26	51716777050	1357799	40.10	37000	39050	36300	50000	26950	38500	38088.25	7.52	158593	41966	40232	37966	36232	33966	41100	37100	199	11500	500	26950	50	1	39808508	15286	-96.00	26.16	12	3.41	-400.00	1468.00	39750	20230613	-3.40	18740	20230427	104.91	39750	-3.40	20230613	18740	104.91	20230427	39750	-3.40	20230613	18740	104.91	20230427	1.78	Y	048410	500	199 억	2994539	N	N	53480	N	01	N
28	20231026	140457	54	100.00	KSQ150		화학	N	N	N	N	N	38250	-250	5	-0.65	46311278500	1217535	35.96	37000	39050	36300	50000	26950	38500	38036.38	7.52	121575	41966	40232	37966	36232	33966	41100	37100	199	11500	500	26950	50	1	39808508	15227	-95.62	26.06	12	3.06	-400.00	1468.00	39750	20230613	-3.77	18740	20230427	104.11	39750	-3.77	20230613	18740	104.11	20230427	39750	-3.77	20230613	18740	104.11	20230427	1.78	Y	048410	500	199 억	2994539	N	N	53480	N	01	N
29	20231026	130456	54	100.00	KSQ150		화학	N	N	N	N	N	38350	-150	5	-0.39	40690497250	1071662	31.65	37000	39050	36300	50000	26950	38500	37968.82	7.52	96633	41966	40232	37966	36232	33966	41100	37100	199	11500	500	26950	50	1	39808508	15267	-95.88	26.12	12	2.69	-400.00	1468.00	39750	20230613	-3.52	18740	20230427	104.64	39750	-3.52	20230613	18740	104.64	20230427	39750	-3.52	20230613	18740	104.64	20230427	1.78	Y	048410	500	199 억	2994539	N	N	53480	N	01	N
30	20231026	120456	54	100.00	KSQ150		화학	N	N	N	N	N	38050	-450	5	-1.17	36129535200	952978	28.14	37000	39050	36300	50000	26950	38500	37911.37	7.52	94691	41966	40232	37966	36232	33966	41100	37100	199	11500	500	26950	50	1	39808508	15147	-95.12	25.92	12	2.39	-400.00	1468.00	39750	20230613	-4.28	18740	20230427	103.04	39750	-4.28	20230613	18740	103.04	20230427	39750	-4.28	20230613	18740	103.04	20230427	1.78	Y	048410	500	199 억	2994539	N	N	53480	N	01	N
31	20231026	110459	54	100.00	KSQ150		화학	N	N	N	N	N	38150	-350	5	-0.91	31521300950	832708	24.59	37000	39050	36300	50000	26950	38500	37852.87	7.52	91896	41966	40232	37966	36232	33966	41100	37100	199	11500	500	26950	50	1	39808508	15187	-95.38	25.99	12	2.09	-400.00	1468.00	39750	20230613	-4.03	18740	20230427	103.58	39750	-4.03	20230613	18740	103.58	20230427	39750	-4.03	20230613	18740	103.58	20230427	1.78	Y	048410	500	199 억	2994539	N	N	53480	N	01	N
32	20231026	100500	54	100.00	KSQ150		화학	N	N	N	N	N	37300	-1200	5	-3.12	24283704750	639838	18.90	37000	39050	36300	50000	26950	38500	37951.68	7.52	74807	41966	40232	37966	36232	33966	41100	37100	199	11500	500	26950	50	1	39808508	14849	-93.25	25.41	12	1.61	-400.00	1468.00	39750	20230613	-6.16	18740	20230427	99.04	39750	-6.16	20230613	18740	99.04	20230427	39750	-6.16	20230613	18740	99.04	20230427	1.78	Y	048410	500	199 억	2994539	N	N	53480	N	01	N
33	20231026	090457	54	100.00	KSQ150		화학	N	N	N	N	N	38500	0	3	0.00	6988525600	185268	5.47	37000	38700	36300	50000	26950	38500	37715.17	7.52	42731	41966	40232	37966	36232	33966	41100	37100	199	11500	500	26950	50	1	39808508	15326	-96.25	26.23	12	0.47	-400.00	1468.00	39750	20230613	-3.14	18740	20230427	105.44	39750	-3.14	20230613	18740	105.44	20230427	39750	-3.14	20230613	18740	105.44	20230427	1.78	Y	048410	500	199 억	2994539	N	N	53480	N	01	N
34	20231025	160459	57	100.00	KSQ150		화학	N	N	N	N	N	38500	2450	2	6.80	127707124000	3336747	105.48	35700	39700	35700	46850	25250	36050	38272.78	6.38	491441	39450	37750	34800	33100	30150	38600	33950	199	10800	500	25230	50	1	39808508	15326	-96.25	26.23	12	8.38	-400.00	1468.00	39750	20230613	-3.14	18740	20230427	105.44	39750	-3.14	20230613	18740	105.44	20230427	39750	-3.14	20230613	18740	105.44	20230427	1.74	Y	048410	500	199 억	2538006	N	N	53480	N	00	N
35	20231025	150458	57	100.00	KSQ150		화학	N	N	N	N	N	38950	2900	2	8.04	121692035800	3181729	100.58	35700	39700	35700	46850	25250	36050	38247.35	6.38	448792	39450	37750	34800	33100	30150	38600	33950	199	10800	500	25230	50	1	39808508	15505	-97.38	26.53	12	7.99	-400.00	1468.00	39750	20230613	-2.01	18740	20230427	107.84	39750	-2.01	20230613	18740	107.84	20230427	39750	-2.01	20230613	18740	107.84	20230427	1.74	Y	048410	500	199 억	2538006	N	N	58439	N	00	N
36	20231025	140455	57	100.00	KSQ150		화학	N	N	N	N	N	39200	3150	2	8.74	108129673650	2836049	89.66	35700	39700	35700	46850	25250	36050	38127.09	6.38	381977	39450	37750	34800	33100	30150	38600	33950	199	10800	500	25230	50	1	39808508	15605	-98.00	26.70	12	7.12	-400.00	1468.00	39750	20230613	-1.38	18740	20230427	109.18	39750	-1.38	20230613	18740	109.18	20230427	39750	-1.38	20230613	18740	109.18	20230427	1.74	Y	048410	500	199 억	2538006	N	N	58439	N	00	N
37	20231025	130456	57	100.00	KSQ150		화학	N	N	N	N	N	39100	3050	2	8.46	82452218900	2179223	68.89	35700	39150	35700	46850	25250	36050	37835.85	6.38	371630	39450	37750	34800	33100	30150	38600	33950	199	10800	500	25230	50	1	39808508	15565	-97.75	26.63	12	5.47	-400.00	1468.00	39750	20230613	-1.64	18740	20230427	108.64	39750	-1.64	20230613	18740	108.64	20230427	39750	-1.64	20230613	18740	108.64	20230427	1.74	Y	048410	500	199 억	2538006	N	N	58439	N	00	N
38	20231025	120455	57	100.00	KSQ150		화학	N	N	N	N	N	37650	1600	2	4.44	62466674750	1660344	52.49	35700	38450	35700	46850	25250	36050	37623.01	6.38	284275	39450	37750	34800	33100	30150	38600	33950	199	10800	500	25230	50	1	39808508	14988	-94.12	25.65	12	4.17	-400.00	1468.00	39750	20230613	-5.28	18740	20230427	100.91	39750	-5.28	20230613	18740	100.91	20230427	39750	-5.28	20230613	18740	100.91	20230427	1.74	Y	048410	500	199 억	2538006	N	N	58439	N	00	N
39	20231025	110456	57	100.00	KSQ150		화학	N	N	N	N	N	38050	2000	2	5.55	53392638600	1416661	44.78	35700	38450	35700	46850	25250	36050	37689.42	6.38	304449	39450	37750	34800	33100	30150	38600	33950	199	10800	500	25230	50	1	39808508	15147	-95.12	25.92	12	3.56	-400.00	1468.00	39750	20230613	-4.28	18740	20230427	103.04	39750	-4.28	20230613	18740	103.04	20230427	39750	-4.28	20230613	18740	103.04	20230427	1.74	Y	048410	500	199 억	2538006	N	N	58439	N	00	N
40	20231025	100456	57	100.00	KSQ150		화학	N	N	N	N	N	37950	1900	2	5.27	43785237650	1164403	36.81	35700	38450	35700	46850	25250	36050	37603.56	6.38	253409	39450	37750	34800	33100	30150	38600	33950	199	10800	500	25230	50	1	39808508	15107	-94.88	25.85	12	2.93	-400.00	1468.00	39750	20230613	-4.53	18740	20230427	102.51	39750	-4.53	20230613	18740	102.51	20230427	39750	-4.53	20230613	18740	102.51	20230427	1.74	Y	048410	500	199 억	2538006	N	N	58439	N	00	N
41	20231025	090454	57	100.00	KSQ150		화학	N	N	N	N	N	37250	1200	2	3.33	7846571800	213648	6.75	35700	37400	35700	46850	25250	36050	36727.58	6.38	79700	39450	37750	34800	33100	30150	38600	33950	199	10800	500	25230	50	1	39808508	14829	-93.12	25.37	12	0.54	-400.00	1468.00	39750	20230613	-6.29	18740	20230427	98.77	39750	-6.29	20230613	18740	98.77	20230427	39750	-6.29	20230613	18740	98.77	20230427	1.74	Y	048410	500	199 억	2538006	N	N	58439	N	00	N
42	20231024	160445	57	100.00	KSQ150		화학	N	N	N	N	N	36050	1950	2	5.72	109377110600	3140843	88.08	33450	36500	31850	44300	23900	34100	34821.36	5.03	562243	37766	35932	33466	31632	29166	36850	32550	199	10200	500	23870	50	1	39808508	14351	-90.12	24.56	12	7.89	-400.00	1468.00	39750	20230613	-9.31	18740	20230427	92.37	39750	-9.31	20230613	18740	92.37	20230427	39750	-9.31	20230613	18740	92.37	20230427	1.78	Y	048410	500	199 억	2001522	N	N	58439	N	00	N
43	20231024	150453	57	100.00	KSQ150		화학	N	N	N	N	N	36450	2350	2	6.89	101388776500	2920138	81.89	33450	36450	31850	44300	23900	34100	34720.73	5.03	528328	37766	35932	33466	31632	29166	36850	32550	199	10200	500	23870	50	1	39808508	14510	-91.12	24.83	12	7.34	-400.00	1468.00	39750	20230613	-8.30	18740	20230427	94.50	39750	-8.30	20230613	18740	94.50	20230427	39750	-8.30	20230613	18740	94.50	20230427	1.78	Y	048410	500	199 억	2001522	N	N	146316	N	00	N
44	20231024	140444	57	100.00	KSQ150		화학	N	N	N	N	N	35700	1600	2	4.69	89705378350	2593282	72.72	33450	36400	31850	44300	23900	34100	34591.61	5.03	409193	37766	35932	33466	31632	29166	36850	32550	199	10200	500	23870	50	1	39808508	14212	-89.25	24.32	12	6.51	-400.00	1468.00	39750	20230613	-10.19	18740	20230427	90.50	39750	-10.19	20230613	18740	90.50	20230427	39750	-10.19	20230613	18740	90.50	20230427	1.78	Y	048410	500	199 억	2001522	N	N	146316	N	00	N
45	20231024	130451	57	100.00	KSQ150		화학	N	N	N	N	N	34400	300	2	0.88	76967803650	2233334	62.63	33450	36400	31850	44300	23900	34100	34463.33	5.03	314306	37766	35932	33466	31632	29166	36850	32550	199	10200	500	23870	50	1	39808508	13694	-86.00	23.43	12	5.61	-400.00	1468.00	39750	20230613	-13.46	18740	20230427	83.56	39750	-13.46	20230613	18740	83.56	20230427	39750	-13.46	20230613	18740	83.56	20230427	1.78	Y	048410	500	199 억	2001522	N	N	146316	N	00	N
46	20231024	120455	57	100.00	KSQ150		화학	N	N	N	N	N	34250	150	2	0.44	73876914600	2143289	60.10	33450	36400	31850	44300	23900	34100	34469.10	5.03	281331	37766	35932	33466	31632	29166	36850	32550	199	10200	500	23870	50	1	39808508	13634	-85.62	23.33	12	5.38	-400.00	1468.00	39750	20230613	-13.84	18740	20230427	82.76	39750	-13.84	20230613	18740	82.76	20230427	39750	-13.84	20230613	18740	82.76	20230427	1.78	Y	048410	500	199 억	2001522	N	N	146316	N	00	N
47	20231024	110451	57	100.00	KSQ150		화학	N	N	N	N	N	32800	-1300	5	-3.81	65136829500	1885612	52.88	33450	36400	31850	44300	23900	34100	34544.34	5.03	293526	37766	35932	33466	31632	29166	36850	32550	199	10200	500	23870	50	1	39808508	13057	-82.00	22.34	12	4.74	-400.00	1468.00	39750	20230613	-17.48	18740	20230427	75.03	39750	-17.48	20230613	18740	75.03	20230427	39750	-17.48	20230613	18740	75.03	20230427	1.78	Y	048410	500	199 억	2001522	N	N	146316	N	00	N
48	20231024	100446	57	100.00	KSQ150		화학	N	N	N	N	N	34300	200	2	0.59	49225680450	1404303	39.38	33450	36400	33000	44300	23900	34100	35054.06	5.03	228126	37766	35932	33466	31632	29166	36850	32550	199	10200	500	23870	50	1	39808508	13654	-85.75	23.37	12	3.53	-400.00	1468.00	39750	20230613	-13.71	18740	20230427	83.03	39750	-13.71	20230613	18740	83.03	20230427	39750	-13.71	20230613	18740	83.03	20230427	1.78	Y	048410	500	199 억	2001522	N	N	146316	N	00	N
49	20231024	090449	57	100.00	KSQ150		화학	N	N	N	N	N	34250	150	2	0.44	5308014700	157309	4.41	33450	34350	33000	44300	23900	34100	33740.60	5.03	37090	37766	35932	33466	31632	29166	36850	32550	199	10200	500	23870	50	1	39808508	13634	-85.62	23.33	12	0.40	-400.00	1468.00	39750	20230613	-13.84	18740	20230427	82.76	39750	-13.84	20230613	18740	82.76	20230427	39750	-13.84	20230613	18740	82.76	20230427	1.78	Y	048410	500	199 억	2001522	N	N	146316	N	00	N
50	20231023	160443	57	100.00	KSQ150		화학	N	N	N	N	N	34100	2700	2	8.60	119017153500	3530494	109.88	32150	35300	31000	40800	22000	31400	33710.81	4.26	269727	36000	33700	30300	28000	24600	34850	29150	199	9400	500	21980	50	1	39808508	13575	-85.25	23.23	12	8.87	-400.00	1468.00	39750	20230613	-14.21	18740	20230427	81.96	39750	-14.21	20230613	18740	81.96	20230427	39750	-14.21	20230613	18740	81.96	20230427	1.78	Y	048410	500	199 억	1696818	N	N	146316	N	00	N
51	20231023	150445	57	100.00	KSQ150		화학	N	N	N	N	N	33950	2550	2	8.12	114937579250	3410572	106.15	32150	35300	31000	40800	22000	31400	33700.42	4.26	256382	36000	33700	30300	28000	24600	34850	29150	199	9400	500	21980	50	1	39808508	13515	-84.88	23.13	12	8.57	-400.00	1468.00	39750	20230613	-14.59	18740	20230427	81.16	39750	-14.59	20230613	18740	81.16	20230427	39750	-14.59	20230613	18740	81.16	20230427	1.78	Y	048410	500	199 억	1696818	N	N	94769	N	00	N
52	20231023	140444	57	100.00	KSQ150		화학	N	N	N	N	N	34050	2650	2	8.44	108309499450	3215275	100.07	32150	35300	31000	40800	22000	31400	33685.96	4.26	241916	36000	33700	30300	28000	24600	34850	29150	199	9400	500	21980	50	1	39808508	13555	-85.12	23.19	12	8.08	-400.00	1468.00	39750	20230613	-14.34	18740	20230427	81.70	39750	-14.34	20230613	18740	81.70	20230427	39750	-14.34	20230613	18740	81.70	20230427	1.78	Y	048410	500	199 억	1696818	N	N	94769	N	00	N
53	20231023	130447	57	100.00	KSQ150		화학	N	N	N	N	N	33700	2300	2	7.32	100001952500	2968126	92.38	32150	35300	31000	40800	22000	31400	33691.99	4.26	188080	36000	33700	30300	28000	24600	34850	29150	199	9400	500	21980	50	1	39808508	13415	-84.25	22.96	12	7.46	-400.00	1468.00	39750	20230613	-15.22	18740	20230427	79.83	39750	-15.22	20230613	18740	79.83	20230427	39750	-15.22	20230613	18740	79.83	20230427	1.78	Y	048410	500	199 억	1696818	N	N	94769	N	00	N
54	20231023	120443	57	100.00	KSQ150		화학	N	N	N	N	N	34000	2600	2	8.28	93545112250	2776634	86.42	32150	35300	31000	40800	22000	31400	33690.16	4.26	163351	36000	33700	30300	28000	24600	34850	29150	199	9400	500	21980	50	1	39808508	13535	-85.00	23.16	12	6.97	-400.00	1468.00	39750	20230613	-14.47	18740	20230427	81.43	39750	-14.47	20230613	18740	81.43	20230427	39750	-14.47	20230613	18740	81.43	20230427	1.78	Y	048410	500	199 억	1696818	N	N	94769	N	00	N
55	20231023	110442	57	100.00	KSQ150		화학	N	N	N	N	N	34050	2650	2	8.44	83986926600	2497300	77.73	32150	35300	31000	40800	22000	31400	33631.14	4.26	143132	36000	33700	30300	28000	24600	34850	29150	199	9400	500	21980	50	1	39808508	13555	-85.12	23.19	12	6.27	-400.00	1468.00	39750	20230613	-14.34	18740	20230427	81.70	39750	-14.34	20230613	18740	81.70	20230427	39750	-14.34	20230613	18740	81.70	20230427	1.78	Y	048410	500	199 억	1696818	N	N	94769	N	00	N
56	20231023	100439	57	100.00	KSQ150		화학	N	N	N	N	N	33400	2000	2	6.37	65682423250	1958883	60.97	32150	35300	31000	40800	22000	31400	33530.61	4.26	36617	36000	33700	30300	28000	24600	34850	29150	199	9400	500	21980	50	1	39808508	13296	-83.50	22.75	12	4.92	-400.00	1468.00	39750	20230613	-15.97	18740	20230427	78.23	39750	-15.97	20230613	18740	78.23	20230427	39750	-15.97	20230613	18740	78.23	20230427	1.78	Y	048410	500	199 억	1696818	N	N	94769	N	00	N
57	20231023	090448	57	100.00	KSQ150		화학	N	N	N	N	N	31550	150	2	0.48	7227894100	227158	7.07	32150	32150	31000	40800	22000	31400	31818.90	4.26	-30881	36000	33700	30300	28000	24600	34850	29150	199	9400	500	21980	50	1	39808508	12560	-78.88	21.49	12	0.57	-400.00	1468.00	39750	20230613	-20.63	18740	20230427	68.36	39750	-20.63	20230613	18740	68.36	20230427	39750	-20.63	20230613	18740	68.36	20230427	1.78	Y	048410	500	199 억	1696818	N	N	94769	N	00	N
58	20231020	160442	57	100.00	KSQ150		화학	N	N	N	N	N	31400	4050	2	14.81	95545337650	3129895	658.70	27150	32600	26900	35550	19150	27350	30525.97	3.45	334169	29416	28382	27066	26032	24716	28900	26550	199	8200	500	19140	50	1	39808508	12500	-78.50	21.39	12	7.86	-400.00	1468.00	39750	20230613	-21.01	18740	20230427	67.56	39750	-21.01	20230613	18740	67.56	20230427	39750	-21.01	20230613	18740	67.56	20230427	1.79	Y	048410	500	199 억	1374853	N	N	94769	N	00	N
59	20231020	150442	57	100.00	KSQ150		화학	N	N	N	N	N	31350	4000	2	14.63	87106748000	2859228	601.74	27150	32600	26900	35550	19150	27350	30465.54	3.45	289798	29416	28382	27066	26032	24716	28900	26550	199	8200	500	19140	50	1	39808508	12480	-78.38	21.36	12	7.18	-400.00	1468.00	39750	20230613	-21.13	18740	20230427	67.29	39750	-21.13	20230613	18740	67.29	20230427	39750	-21.13	20230613	18740	67.29	20230427	1.79	Y	048410	500	199 억	1374853	N	N	61539	N	00	N
60	20231020	140445	57	100.00	KSQ150		화학	N	N	N	N	N	29550	2200	2	8.04	27236316900	957544	201.52	27150	29700	26900	35550	19150	27350	28444.37	3.45	168887	29416	28382	27066	26032	24716	28900	26550	199	8200	500	19140	50	1	39808508	11763	-73.88	20.13	12	2.41	-400.00	1468.00	39750	20230613	-25.66	18740	20230427	57.68	39750	-25.66	20230613	18740	57.68	20230427	39750	-25.66	20230613	18740	57.68	20230427	1.79	Y	048410	500	199 억	1374853	N	N	61539	N	00	N
61	20231020	130433	57	100.00	KSQ150		화학	N	N	N	N	N	28350	1000	2	3.66	17422591200	621439	130.78	27150	28800	26900	35550	19150	27350	28036.30	3.45	23044	29416	28382	27066	26032	24716	28900	26550	199	8200	500	19140	50	1	39808508	11286	-70.88	19.31	12	1.56	-400.00	1468.00	39750	20230613	-28.68	18740	20230427	51.28	39750	-28.68	20230613	18740	51.28	20230427	39750	-28.68	20230613	18740	51.28	20230427	1.79	Y	048410	500	199 억	1374853	N	N	61539	N	00	N
62	20231020	120440	57	100.00	KSQ150		화학	N	N	N	N	N	28650	1300	2	4.75	15036931850	537855	113.19	27150	28800	26900	35550	19150	27350	27957.65	3.45	11013	29416	28382	27066	26032	24716	28900	26550	199	8200	500	19140	50	1	39808508	11405	-71.62	19.52	12	1.35	-400.00	1468.00	39750	20230613	-27.92	18740	20230427	52.88	39750	-27.92	20230613	18740	52.88	20230427	39750	-27.92	20230613	18740	52.88	20230427	1.79	Y	048410	500	199 억	1374853	N	N	61539	N	00	N
63	20231020	110444	57	100.00	KSQ150		화학	N	N	N	N	N	27800	450	2	1.65	7874191500	285081	60.00	27150	28100	26900	35550	19150	27350	27621.25	3.45	-25684	29416	28382	27066	26032	24716	28900	26550	199	8200	500	19140	50	1	39808508	11067	-69.50	18.94	12	0.72	-400.00	1468.00	39750	20230613	-30.06	18740	20230427	48.35	39750	-30.06	20230613	18740	48.35	20230427	39750	-30.06	20230613	18740	48.35	20230427	1.79	Y	048410	500	199 억	1374853	N	N	61539	N	00	N
64	20231020	100440	57	100.00	KSQ150		화학	N	N	N	N	N	27600	250	2	0.91	3980411350	145208	30.56	27150	27750	26900	35550	19150	27350	27411.95	3.45	-1225	29416	28382	27066	26032	24716	28900	26550	199	8200	500	19140	50	1	39808508	10987	-69.00	18.80	12	0.36	-400.00	1468.00	39750	20230613	-30.57	18740	20230427	47.28	39750	-30.57	20230613	18740	47.28	20230427	39750	-30.57	20230613	18740	47.28	20230427	1.79	Y	048410	500	199 억	1374853	N	N	61539	N	00	N
65	20231020	090442	57	100.00	KSQ150		화학	N	N	N	N	N	27300	-50	5	-0.18	578452300	21289	4.48	27150	27450	26900	35550	19150	27350	27168.16	3.45	6001	29416	28382	27066	26032	24716	28900	26550	199	8200	500	19140	50	1	39808508	10868	-68.25	18.60	12	0.05	-400.00	1468.00	39750	20230613	-31.32	18740	20230427	45.68	39750	-31.32	20230613	18740	45.68	20230427	39750	-31.32	20230613	18740	45.68	20230427	1.79	Y	048410	500	199 억	1374853	N	N	61539	N	00	N
66	20231019	160438	57	100.00	KSQ150		화학	N	N	N	N	N	27350	1000	2	3.80	12436204600	463819	115.82	25900	28100	25750	34250	18450	26350	26808.51	3.54	-36088	27516	26932	26616	26032	25716	26775	25875	199	7900	500	18440	50	1	39808508	10888	-68.38	18.63	12	1.17	-400.00	1468.00	39750	20230613	-31.19	18740	20230427	45.94	39750	-31.19	20230613	18740	45.94	20230427	39750	-31.19	20230613	18740	45.94	20230427	1.74	Y	048410	500	199 억	1408619	N	N	61539	N	00	N
67	20231019	150437	57	100.00	KSQ150		화학	N	N	N	N	N	27400	1050	2	3.98	10760905550	402410	100.49	25900	28100	25750	34250	18450	26350	26741.15	3.54	-33997	27516	26932	26616	26032	25716	26775	25875	199	7900	500	18440	50	1	39808508	10908	-68.50	18.66	12	1.01	-400.00	1468.00	39750	20230613	-31.07	18740	20230427	46.21	39750	-31.07	20230613	18740	46.21	20230427	39750	-31.07	20230613	18740	46.21	20230427	1.74	Y	048410	500	199 억	1408619	N	N	49003	N	00	N
68	20231019	140439	57	100.00	KSQ150		화학	N	N	N	N	N	26300	-50	5	-0.19	5074732950	193691	48.37	25900	26600	25750	34250	18450	26350	26200.15	3.54	-11159	27516	26932	26616	26032	25716	26775	25875	199	7900	500	18440	50	1	39808508	10470	-65.75	17.92	12	0.49	-400.00	1468.00	39750	20230613	-33.84	18740	20230427	40.34	39750	-33.84	20230613	18740	40.34	20230427	39750	-33.84	20230613	18740	40.34	20230427	1.74	Y	048410	500	199 억	1408619	N	N	49003	N	00	N
69	20231019	130435	57	100.00	KSQ150		화학	N	N	N	N	N	26250	-100	5	-0.38	4495404550	171577	42.84	25900	26600	25750	34250	18450	26350	26200.51	3.54	-9006	27516	26932	26616	26032	25716	26775	25875	199	7900	500	18440	50	1	39808508	10450	-65.62	17.88	12	0.43	-400.00	1468.00	39750	20230613	-33.96	18740	20230427	40.07	39750	-33.96	20230613	18740	40.07	20230427	39750	-33.96	20230613	18740	40.07	20230427	1.74	Y	048410	500	199 억	1408619	N	N	49003	N	00	N
70	20231019	120438	57	100.00	KSQ150		화학	N	N	N	N	N	26300	-50	5	-0.19	3969824000	151532	37.84	25900	26600	25750	34250	18450	26350	26197.93	3.54	-9686	27516	26932	26616	26032	25716	26775	25875	199	7900	500	18440	50	1	39808508	10470	-65.75	17.92	12	0.38	-400.00	1468.00	39750	20230613	-33.84	18740	20230427	40.34	39750	-33.84	20230613	18740	40.34	20230427	39750	-33.84	20230613	18740	40.34	20230427	1.74	Y	048410	500	199 억	1408619	N	N	49003	N	00	N
71	20231019	110438	57	100.00	KSQ150		화학	N	N	N	N	N	26300	-50	5	-0.19	3372389600	128781	32.16	25900	26600	25750	34250	18450	26350	26187.01	3.54	-5171	27516	26932	26616	26032	25716	26775	25875	199	7900	500	18440	50	1	39808508	10470	-65.75	17.92	12	0.32	-400.00	1468.00	39750	20230613	-33.84	18740	20230427	40.34	39750	-33.84	20230613	18740	40.34	20230427	39750	-33.84	20230613	18740	40.34	20230427	1.74	Y	048410	500	199 억	1408619	N	N	49003	N	00	N
72	20231019	100435	57	100.00	KSQ150		화학	N	N	N	N	N	26250	-100	5	-0.38	2776133650	106117	26.50	25900	26600	25750	34250	18450	26350	26161.06	3.54	-4645	27516	26932	26616	26032	25716	26775	25875	199	7900	500	18440	50	1	39808508	10450	-65.62	17.88	12	0.27	-400.00	1468.00	39750	20230613	-33.96	18740	20230427	40.07	39750	-33.96	20230613	18740	40.07	20230427	39750	-33.96	20230613	18740	40.07	20230427	1.74	Y	048410	500	199 억	1408619	N	N	49003	N	00	N
73	20231019	090438	57	100.00	KSQ150		화학	N	N	N	N	N	25950	-400	5	-1.52	794888900	30713	7.67	25900	26100	25750	34250	18450	26350	25881.19	3.54	4935	27516	26932	26616	26032	25716	26775	25875	199	7900	500	18440	50	1	39808508	10330	-64.88	17.68	12	0.08	-400.00	1468.00	39750	20230613	-34.72	18740	20230427	38.47	39750	-34.72	20230613	18740	38.47	20230427	39750	-34.72	20230613	18740	38.47	20230427	1.74	Y	048410	500	199 억	1408619	N	N	49003	N	00	N
74	20231018	160440	57	100.00	KSQ150		화학	N	N	N	N	N	26350	-1050	5	-3.83	10340530450	389350	113.04	26950	27200	26300	35600	19200	27400	26559.76	3.56	-22244	28633	28016	27533	26916	26433	27775	26675	199	8200	500	19180	50	1	39808508	10490	-65.88	17.95	12	0.98	-400.00	1468.00	39750	20230613	-33.71	18740	20230427	40.61	39750	-33.71	20230613	18740	40.61	20230427	39750	-33.71	20230613	18740	40.61	20230427	1.74	Y	048410	500	199 억	1418838	N	N	49003	N	00	N
75	20231018	150434	57	100.00	KSQ150		화학	N	N	N	N	N	26550	-850	5	-3.10	9257530150	348370	101.14	26950	27200	26300	35600	19200	27400	26573.81	3.56	-29490	28633	28016	27533	26916	26433	27775	26675	199	8200	500	19180	50	1	39808508	10569	-66.38	18.09	12	0.88	-400.00	1468.00	39750	20230613	-33.21	18740	20230427	41.68	39750	-33.21	20230613	18740	41.68	20230427	39750	-33.21	20230613	18740	41.68	20230427	1.74	Y	048410	500	199 억	1418838	N	N	40633	N	00	N
76	20231018	140431	57	100.00	KSQ150		화학	N	N	N	N	N	26500	-900	5	-3.28	7793903550	293144	85.11	26950	27200	26300	35600	19200	27400	26587.25	3.56	-36853	28633	28016	27533	26916	26433	27775	26675	199	8200	500	19180	50	1	39808508	10549	-66.25	18.05	12	0.74	-400.00	1468.00	39750	20230613	-33.33	18740	20230427	41.41	39750	-33.33	20230613	18740	41.41	20230427	39750	-33.33	20230613	18740	41.41	20230427	1.74	Y	048410	500	199 억	1418838	N	N	40633	N	00	N
77	20231018	130429	57	100.00	KSQ150		화학	N	N	N	N	N	26450	-950	5	-3.47	7187287550	270240	78.46	26950	27200	26300	35600	19200	27400	26595.90	3.56	-33518	28633	28016	27533	26916	26433	27775	26675	199	8200	500	19180	50	1	39808508	10529	-66.12	18.02	12	0.68	-400.00	1468.00	39750	20230613	-33.46	18740	20230427	41.14	39750	-33.46	20230613	18740	41.14	20230427	39750	-33.46	20230613	18740	41.14	20230427	1.74	Y	048410	500	199 억	1418838	N	N	40633	N	00	N
78	20231018	120436	57	100.00	KSQ150		화학	N	N	N	N	N	26550	-850	5	-3.10	6380669800	239738	69.60	26950	27200	26300	35600	19200	27400	26615.14	3.56	-27975	28633	28016	27533	26916	26433	27775	26675	199	8200	500	19180	50	1	39808508	10569	-66.38	18.09	12	0.60	-400.00	1468.00	39750	20230613	-33.21	18740	20230427	41.68	39750	-33.21	20230613	18740	41.68	20230427	39750	-33.21	20230613	18740	41.68	20230427	1.74	Y	048410	500	199 억	1418838	N	N	40633	N	00	N
79	20231018	110432	57	100.00	KSQ150		화학	N	N	N	N	N	26650	-750	5	-2.74	5727010250	215109	62.45	26950	27200	26300	35600	19200	27400	26623.71	3.56	-28039	28633	28016	27533	26916	26433	27775	26675	199	8200	500	19180	50	1	39808508	10609	-66.62	18.15	12	0.54	-400.00	1468.00	39750	20230613	-32.96	18740	20230427	42.21	39750	-32.96	20230613	18740	42.21	20230427	39750	-32.96	20230613	18740	42.21	20230427	1.74	Y	048410	500	199 억	1418838	N	N	40633	N	00	N
80	20231018	100435	57	100.00	KSQ150		화학	N	N	N	N	N	26500	-900	5	-3.28	4470173900	167704	48.69	26950	27200	26300	35600	19200	27400	26655.08	3.56	-25864	28633	28016	27533	26916	26433	27775	26675	199	8200	500	19180	50	1	39808508	10549	-66.25	18.05	12	0.42	-400.00	1468.00	39750	20230613	-33.33	18740	20230427	41.41	39750	-33.33	20230613	18740	41.41	20230427	39750	-33.33	20230613	18740	41.41	20230427	1.74	Y	048410	500	199 억	1418838	N	N	40633	N	00	N
81	20231018	090432	57	100.00	KSQ150		화학	N	N	N	N	N	26950	-450	5	-1.64	368031200	13628	3.96	26950	27200	26900	35600	19200	27400	27005.14	3.56	2397	28633	28016	27533	26916	26433	27775	26675	199	8200	500	19180	50	1	39808508	10728	-67.38	18.36	12	0.03	-400.00	1468.00	39750	20230613	-32.20	18740	20230427	43.81	39750	-32.20	20230613	18740	43.81	20230427	39750	-32.20	20230613	18740	43.81	20230427	1.74	Y	048410	500	199 억	1418838	N	N	40633	N	00	N
82	20231017	160434	57	100.00	KSQ150		화학	N	N	N	N	N	27400	0	3	0.00	9340300700	339196	74.74	27450	28150	27050	35600	19200	27400	27536.85	3.45	956	28533	27966	27133	26566	25733	28250	26850	199	8200	500	19180	50	1	39808508	10908	-68.50	18.66	12	0.85	-400.00	1468.00	39750	20230613	-31.07	18450	20221013	48.51	39750	-31.07	20230613	18740	46.21	20230427	39750	-31.07	20230613	18740	46.21	20230427	1.72	Y	048410	500	199 억	1371650	N	N	40633	N	00	N
83	20231017	150434	57	100.00	KSQ150		화학	N	N	N	N	N	27250	-150	5	-0.55	8780740800	318764	70.24	27450	28150	27050	35600	19200	27400	27546.40	3.45	-2284	28533	27966	27133	26566	25733	28250	26850	199	8200	500	19180	50	1	39808508	10848	-68.12	18.56	12	0.80	-400.00	1468.00	39750	20230613	-31.45	18450	20221013	47.70	39750	-31.45	20230613	18740	45.41	20230427	39750	-31.45	20230613	18740	45.41	20230427	1.72	Y	048410	500	199 억	1371650	N	N	79101	N	00	N
84	20231017	140435	57	100.00	KSQ150		화학	N	N	N	N	N	27250	-150	5	-0.55	7632741100	276598	60.95	27450	28150	27200	35600	19200	27400	27595.36	3.45	707	28533	27966	27133	26566	25733	28250	26850	199	8200	500	19180	50	1	39808508	10848	-68.12	18.56	12	0.69	-400.00	1468.00	39750	20230613	-31.45	18450	20221013	47.70	39750	-31.45	20230613	18740	45.41	20230427	39750	-31.45	20230613	18740	45.41	20230427	1.72	Y	048410	500	199 억	1371650	N	N	79101	N	00	N
85	20231017	130433	57	100.00	KSQ150		화학	N	N	N	N	N	27350	-50	5	-0.18	6691609100	242165	53.36	27450	28150	27200	35600	19200	27400	27632.83	3.45	10763	28533	27966	27133	26566	25733	28250	26850	199	8200	500	19180	50	1	39808508	10888	-68.38	18.63	12	0.61	-400.00	1468.00	39750	20230613	-31.19	18450	20221013	48.24	39750	-31.19	20230613	18740	45.94	20230427	39750	-31.19	20230613	18740	45.94	20230427	1.72	Y	048410	500	199 억	1371650	N	N	79101	N	00	N
86	20231017	120435	57	100.00	KSQ150		화학	N	N	N	N	N	27350	-50	5	-0.18	6205468600	224408	49.45	27450	28150	27200	35600	19200	27400	27653.07	3.45	13833	28533	27966	27133	26566	25733	28250	26850	199	8200	500	19180	50	1	39808508	10888	-68.38	18.63	12	0.56	-400.00	1468.00	39750	20230613	-31.19	18450	20221013	48.24	39750	-31.19	20230613	18740	45.94	20230427	39750	-31.19	20230613	18740	45.94	20230427	1.72	Y	048410	500	199 억	1371650	N	N	79101	N	00	N
87	20231017	110430	57	100.00	KSQ150		화학	N	N	N	N	N	27450	50	2	0.18	5630530950	203394	44.82	27450	28150	27200	35600	19200	27400	27683.44	3.45	20812	28533	27966	27133	26566	25733	28250	26850	199	8200	500	19180	50	1	39808508	10927	-68.62	18.70	12	0.51	-400.00	1468.00	39750	20230613	-30.94	18450	20221013	48.78	39750	-30.94	20230613	18740	46.48	20230427	39750	-30.94	20230613	18740	46.48	20230427	1.72	Y	048410	500	199 억	1371650	N	N	79101	N	00	N
88	20231017	100428	57	100.00	KSQ150		화학	N	N	N	N	N	27500	100	2	0.36	4230402500	152261	33.55	27450	28150	27400	35600	19200	27400	27784.91	3.45	36858	28533	27966	27133	26566	25733	28250	26850	199	8200	500	19180	50	1	39808508	10947	-68.75	18.73	12	0.38	-400.00	1468.00	39750	20230613	-30.82	18450	20221013	49.05	39750	-30.82	20230613	18740	46.74	20230427	39750	-30.82	20230613	18740	46.74	20230427	1.72	Y	048410	500	199 억	1371650	N	N	79101	N	00	N
89	20231017	090431	57	100.00	KSQ150		화학	N	N	N	N	N	27600	200	2	0.73	495427200	17964	3.96	27450	27750	27400	35600	19200	27400	27583.02	3.45	3788	28533	27966	27133	26566	25733	28250	26850	199	8200	500	19180	50	1	39808508	10987	-69.00	18.80	12	0.05	-400.00	1468.00	39750	20230613	-30.57	18450	20221013	49.59	39750	-30.57	20230613	18740	47.28	20230427	39750	-30.57	20230613	18740	47.28	20230427	1.72	Y	048410	500	199 억	1371650	N	N	79101	N	00	N
90	20231016	160430	57	100.00	KSQ150		화학	N	N	N	N	N	27400	350	2	1.29	11930343950	444693	45.89	27100	27700	26300	35150	18950	27050	26825.88	3.66	-85309	30216	28632	27666	26082	25116	28150	25600	199	8100	500	18930	50	1	39808508	10908	-68.50	18.66	12	1.12	-400.00	1468.00	39750	20230613	-31.07	18450	20221013	48.51	39750	-31.07	20230613	18740	46.21	20230427	39750	-31.07	20230613	18740	46.21	20230427	1.74	Y	048410	500	199 억	1457103	N	N	79101	N	00	N
91	20231016	150430	57	100.00	KSQ150		화학	N	N	N	N	N	27200	150	2	0.55	10113029450	378564	39.06	27100	27300	26300	35150	18950	27050	26714.14	3.66	-80775	30216	28632	27666	26082	25116	28150	25600	199	8100	500	18930	50	1	39808508	10828	-68.00	18.53	12	0.95	-400.00	1468.00	39750	20230613	-31.57	18450	20221013	47.43	39750	-31.57	20230613	18740	45.14	20230427	39750	-31.57	20230613	18740	45.14	20230427	1.74	Y	048410	500	199 억	1457103	N	N	268570	N	00	N
92	20231016	140430	57	100.00	KSQ150		화학	N	N	N	N	N	26750	-300	5	-1.11	8034100000	300953	31.06	27100	27300	26300	35150	18950	27050	26695.47	3.66	-84337	30216	28632	27666	26082	25116	28150	25600	199	8100	500	18930	50	1	39808508	10649	-66.88	18.22	12	0.76	-400.00	1468.00	39750	20230613	-32.70	18450	20221013	44.99	39750	-32.70	20230613	18740	42.74	20230427	39750	-32.70	20230613	18740	42.74	20230427	1.74	Y	048410	500	199 억	1457103	N	N	268570	N	00	N
93	20231016	130429	57	100.00	KSQ150		화학	N	N	N	N	N	26750	-300	5	-1.11	7584846200	284095	29.32	27100	27300	26300	35150	18950	27050	26698.21	3.66	-79335	30216	28632	27666	26082	25116	28150	25600	199	8100	500	18930	50	1	39808508	10649	-66.88	18.22	12	0.71	-400.00	1468.00	39750	20230613	-32.70	18450	20221013	44.99	39750	-32.70	20230613	18740	42.74	20230427	39750	-32.70	20230613	18740	42.74	20230427	1.74	Y	048410	500	199 억	1457103	N	N	268570	N	00	N
94	20231016	120428	57	100.00	KSQ150		화학	N	N	N	N	N	26650	-400	5	-1.48	6731870650	252068	26.01	27100	27300	26300	35150	18950	27050	26706.49	3.66	-67764	30216	28632	27666	26082	25116	28150	25600	199	8100	500	18930	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	18740	42.21	20230427	1.74	Y	048410	500	199 억	1457103	N	N	268570	N	00	N
95	20231016	110427	57	100.00	KSQ150		화학	N	N	N	N	N	26650	-400	5	-1.48	5641510350	211057	21.78	27100	27300	26300	35150	18950	27050	26729.71	3.66	-56734	30216	28632	27666	26082	25116	28150	25600	199	8100	500	18930	50	1	39808508	10609	-66.62	18.15	12	0.53	-400.00	1468.00	39750	20230613	-32.96	18450	20221013	44.44	39750	-32.96	20230613	18740	42.21	20230427	39750	-32.96	20230613	18740	42.21	20230427	1.74	Y	048410	500	199 억	1457103	N	N	268570	N	00	N
96	20231016	100423	57	100.00	KSQ150		화학	N	N	N	N	N	26700	-350	5	-1.29	4580919900	171510	17.70	27100	27300	26300	35150	18950	27050	26709.24	3.66	-42813	30216	28632	27666	26082	25116	28150	25600	199	8100	500	18930	50	1	39808508	10629	-66.75	18.19	12	0.43	-400.00	1468.00	39750	20230613	-32.83	18450	20221013	44.72	39750	-32.83	20230613	18740	42.48	20230427	39750	-32.83	20230613	18740	42.48	20230427	1.74	Y	048410	500	199 억	1457103	N	N	268570	N	00	N
97	20231016	090426	57	100.00	KSQ150		화학	N	N	N	N	N	27200	150	2	0.55	1360908150	50418	5.20	27100	27300	26500	35150	18950	27050	26992.44	3.66	-17000	30216	28632	27666	26082	25116	28150	25600	199	8100	500	18930	50	1	39808508	10828	-68.00	18.53	12	0.13	-400.00	1468.00	39750	20230613	-31.57	18450	20221013	47.43	39750	-31.57	20230613	18740	45.14	20230427	39750	-31.57	20230613	18740	45.14	20230427	1.74	Y	048410	500	199 억	1457103	N	N	268570	N	00	N
98	20231012	160436	57	100.00	KSQ150		화학	N	N	N	N	N	29100	300	2	1.04	10567872100	367446	86.33	28850	29250	28300	37400	20200	28800	28758.39	4.61	12113	29666	29232	28716	28282	27766	29450	28500	199	8600	500	20160	50	1	39808508	11584	-72.75	19.82	12	0.92	-400.00	1468.00	39750	20230613	-26.79	18450	20221013	57.72	39750	-26.79	20230613	18740	55.28	20230427	39750	-26.79	20230613	18450	57.72	20221013	1.80	Y	048410	500	199 억	1833351	N	N	24226	N	00	N
99	20231012	150428	57	100.00	KSQ150		화학	N	N	N	N	N	29050	250	2	0.87	9656870450	336135	78.98	28850	29250	28300	37400	20200	28800	28729.14	4.61	8409	29666	29232	28716	28282	27766	29450	28500	199	8600	500	20160	50	1	39808508	11564	-72.62	19.79	12	0.84	-400.00	1468.00	39750	20230613	-26.92	18450	20221013	57.45	39750	-26.92	20230613	18740	55.02	20230427	39750	-26.92	20230613	18450	57.45	20221013	1.80	Y	048410	500	199 억	1833351	N	N	47741	N	00	N
100	20231012	140428	57	100.00	KSQ150		화학	N	N	N	N	N	28850	50	2	0.17	7019255050	245200	57.61	28850	29100	28300	37400	20200	28800	28626.63	4.61	-23779	29666	29232	28716	28282	27766	29450	28500	199	8600	500	20160	50	1	39808508	11485	-72.12	19.65	12	0.62	-400.00	1468.00	39750	20230613	-27.42	18450	20221013	56.37	39750	-27.42	20230613	18740	53.95	20230427	39750	-27.42	20230613	18450	56.37	20221013	1.80	Y	048410	500	199 억	1833351	N	N	47741	N	00	N
101	20231012	130428	57	100.00	KSQ150		화학	N	N	N	N	N	28700	-100	5	-0.35	6310432900	220561	51.82	28850	29100	28300	37400	20200	28800	28610.80	4.61	-24547	29666	29232	28716	28282	27766	29450	28500	199	8600	500	20160	50	1	39808508	11425	-71.75	19.55	12	0.55	-400.00	1468.00	39750	20230613	-27.80	18450	20221013	55.56	39750	-27.80	20230613	18740	53.15	20230427	39750	-27.80	20230613	18450	55.56	20221013	1.80	Y	048410	500	199 억	1833351	N	N	47741	N	00	N
102	20231012	120435	57	100.00	KSQ150		화학	N	N	N	N	N	28650	-150	5	-0.52	5323244350	186212	43.75	28850	29100	28300	37400	20200	28800	28586.97	4.61	-28362	29666	29232	28716	28282	27766	29450	28500	199	8600	500	20160	50	1	39808508	11405	-71.62	19.52	12	0.47	-400.00	1468.00	39750	20230613	-27.92	18450	20221013	55.28	39750	-27.92	20230613	18740	52.88	20230427	39750	-27.92	20230613	18450	55.28	20221013	1.80	Y	048410	500	199 억	1833351	N	N	47741	N	00	N
103	20231012	110433	57	100.00	KSQ150		화학	N	N	N	N	N	28600	-200	5	-0.69	4873312050	170446	40.05	28850	29100	28300	37400	20200	28800	28591.49	4.61	-29401	29666	29232	28716	28282	27766	29450	28500	199	8600	500	20160	50	1	39808508	11385	-71.50	19.48	12	0.43	-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	1.80	Y	048410	500	199 억	1833351	N	N	47741	N	00	N
104	20231012	100432	57	100.00	KSQ150		화학	N	N	N	N	N	28450	-350	5	-1.22	4003430900	139910	32.87	28850	29100	28300	37400	20200	28800	28614.29	4.61	-27848	29666	29232	28716	28282	27766	29450	28500	199	8600	500	20160	50	1	39808508	11326	-71.12	19.38	12	0.35	-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	1.80	Y	048410	500	199 억	1833351	N	N	47741	N	00	N
105	20231012	090433	57	100.00	KSQ150		화학	N	N	N	N	N	28850	50	2	0.17	484394550	16784	3.94	28850	29050	28750	37400	20200	28800	28860.61	4.61	-5328	29666	29232	28716	28282	27766	29450	28500	199	8600	500	20160	50	1	39808508	11485	-72.12	19.65	12	0.04	-400.00	1468.00	39750	20230613	-27.42	18450	20221013	56.37	39750	-27.42	20230613	18740	53.95	20230427	39750	-27.42	20230613	18450	56.37	20221013	1.80	Y	048410	500	199 억	1833351	N	N	47741	N	00	N
106	20231011	160429	57	100.00	KSQ150		화학	N	N	N	N	N	28800	650	2	2.31	12008712450	419343	62.61	28200	29150	28200	36550	19750	28150	28636.98	4.35	44714	29883	29016	28433	27566	26983	28725	27275	199	8400	500	19700	50	1	39808508	11465	-72.00	19.62	12	1.05	-400.00	1468.00	39750	20230613	-27.55	18450	20221013	56.10	39750	-27.55	20230613	18740	53.68	20230427	39750	-27.55	20230613	18450	56.10	20221013	1.82	Y	048410	500	199 억	1731812	N	N	47741	N	00	N
107	20231011	150429	57	100.00	KSQ150		화학	N	N	N	N	N	28850	700	2	2.49	11159178400	389815	58.20	28200	29150	28200	36550	19750	28150	28627.99	4.35	47905	29883	29016	28433	27566	26983	28725	27275	199	8400	500	19700	50	1	39808508	11485	-72.12	19.65	12	0.98	-400.00	1468.00	39750	20230613	-27.42	18450	20221013	56.37	39750	-27.42	20230613	18740	53.95	20230427	39750	-27.42	20230613	18450	56.37	20221013	1.82	Y	048410	500	199 억	1731812	N	N	68459	N	00	N
108	20231011	140434	57	100.00	KSQ150		화학	N	N	N	N	N	28750	600	2	2.13	8836743000	309561	46.22	28200	28900	28200	36550	19750	28150	28547.24	4.35	40098	29883	29016	28433	27566	26983	28725	27275	199	8400	500	19700	50	1	39808508	11445	-71.88	19.58	12	0.78	-400.00	1468.00	39750	20230613	-27.67	18450	20221013	55.83	39750	-27.67	20230613	18740	53.42	20230427	39750	-27.67	20230613	18450	55.83	20221013	1.82	Y	048410	500	199 억	1731812	N	N	68459	N	00	N
109	20231011	130426	57	100.00	KSQ150		화학	N	N	N	N	N	28800	650	2	2.31	7523725350	263910	39.40	28200	28900	28200	36550	19750	28150	28509.94	4.35	22305	29883	29016	28433	27566	26983	28725	27275	199	8400	500	19700	50	1	39808508	11465	-72.00	19.62	12	0.66	-400.00	1468.00	39750	20230613	-27.55	18450	20221013	56.10	39750	-27.55	20230613	18740	53.68	20230427	39750	-27.55	20230613	18450	56.10	20221013	1.82	Y	048410	500	199 억	1731812	N	N	68459	N	00	N
110	20231011	120436	57	100.00	KSQ150		화학	N	N	N	N	N	28600	450	2	1.60	5812703250	204339	30.51	28200	28800	28200	36550	19750	28150	28447.72	4.35	-4395	29883	29016	28433	27566	26983	28725	27275	199	8400	500	19700	50	1	39808508	11385	-71.50	19.48	12	0.51	-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	1.82	Y	048410	500	199 억	1731812	N	N	68459	N	00	N
111	20231011	110431	57	100.00	KSQ150		화학	N	N	N	N	N	28400	250	2	0.89	4886524450	171772	25.65	28200	28800	28200	36550	19750	28150	28449.35	4.35	-9014	29883	29016	28433	27566	26983	28725	27275	199	8400	500	19700	50	1	39808508	11306	-71.00	19.35	12	0.43	-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	1.82	Y	048410	500	199 억	1731812	N	N	68459	N	00	N
112	20231011	100428	57	100.00	KSQ150		화학	N	N	N	N	N	28750	600	2	2.13	3440619600	120973	18.06	28200	28750	28200	36550	19750	28150	28443.47	4.35	-7930	29883	29016	28433	27566	26983	28725	27275	199	8400	500	19700	50	1	39808508	11445	-71.88	19.58	12	0.30	-400.00	1468.00	39750	20230613	-27.67	18450	20221013	55.83	39750	-27.67	20230613	18740	53.42	20230427	39750	-27.67	20230613	18450	55.83	20221013	1.82	Y	048410	500	199 억	1731812	N	N	68459	N	00	N
113	20231011	090431	57	100.00	KSQ150		화학	N	N	N	N	N	28350	200	2	0.71	769463450	27197	4.06	28200	28500	28200	36550	19750	28150	28297.24	4.35	-9003	29883	29016	28433	27566	26983	28725	27275	199	8400	500	19700	50	1	39808508	11286	-70.88	19.31	12	0.07	-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	1.82	Y	048410	500	199 억	1731812	N	N	68459	N	00	N
114	20231010	160426	57	100.00	KSQ150		화학	N	N	N	N	N	28150	50	2	0.18	18887592700	661478	233.00	28250	29300	27850	36500	19700	28100	28553.90	4.29	73	29000	28550	28050	27600	27100	28775	27825	199	8400	500	19670	50	1	39808508	11206	-70.38	19.18	12	1.66	-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	1.85	Y	048410	500	199 억	1709624	N	N	68459	N	00	N
115	20231010	150425	57	100.00	KSQ150		화학	N	N	N	N	N	28050	-50	5	-0.18	18267073900	639372	225.22	28250	29300	27850	36500	19700	28100	28570.45	4.29	7985	29000	28550	28050	27600	27100	28775	27825	199	8400	500	19670	50	1	39808508	11166	-70.12	19.11	12	1.61	-400.00	1468.00	39750	20230613	-29.43	18450	20221013	52.03	39750	-29.43	20230613	18740	49.68	20230427	39750	-29.43	20230613	18450	52.03	20221013	1.85	Y	048410	500	199 억	1709624	N	N	11926	N	00	N
116	20231010	140426	57	100.00	KSQ150		화학	N	N	N	N	N	28100	0	3	0.00	16290705150	568913	200.40	28250	29300	27850	36500	19700	28100	28634.94	4.29	30853	29000	28550	28050	27600	27100	28775	27825	199	8400	500	19670	50	1	39808508	11186	-70.25	19.14	12	1.43	-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	1.85	Y	048410	500	199 억	1709624	N	N	11926	N	00	N
117	20231010	130423	57	100.00	KSQ150		화학	N	N	N	N	N	28550	450	2	1.60	13788524100	480587	169.28	28250	29300	27850	36500	19700	28100	28691.20	4.29	48147	29000	28550	28050	27600	27100	28775	27825	199	8400	500	19670	50	1	39808508	11365	-71.38	19.45	12	1.21	-400.00	1468.00	39750	20230613	-28.18	18450	20221013	54.74	39750	-28.18	20230613	18740	52.35	20230427	39750	-28.18	20230613	18450	54.74	20221013	1.85	Y	048410	500	199 억	1709624	N	N	11926	N	00	N
118	20231010	120425	57	100.00	KSQ150		화학	N	N	N	N	N	29000	900	2	3.20	11980237850	417565	147.08	28250	29300	27850	36500	19700	28100	28690.94	4.29	47714	29000	28550	28050	27600	27100	28775	27825	199	8400	500	19670	50	1	39808508	11544	-72.50	19.75	12	1.05	-400.00	1468.00	39750	20230613	-27.04	18450	20221013	57.18	39750	-27.04	20230613	18740	54.75	20230427	39750	-27.04	20230613	18450	57.18	20221013	1.85	Y	048410	500	199 억	1709624	N	N	11926	N	00	N
119	20231010	110415	57	100.00	KSQ150		화학	N	N	N	N	N	29150	1050	2	3.74	9744031200	340646	119.99	28250	29200	27850	36500	19700	28100	28604.80	4.29	43360	29000	28550	28050	27600	27100	28775	27825	199	8400	500	19670	50	1	39808508	11604	-72.88	19.86	12	0.86	-400.00	1468.00	39750	20230613	-26.67	18450	20221013	57.99	39750	-26.67	20230613	18740	55.55	20230427	39750	-26.67	20230613	18450	57.99	20221013	1.85	Y	048410	500	199 억	1709624	N	N	11926	N	00	N
120	20231010	100421	57	100.00	KSQ150		화학	N	N	N	N	N	28700	600	2	2.14	5264929450	185859	65.47	28250	28700	27850	36500	19700	28100	28327.74	4.29	15766	29000	28550	28050	27600	27100	28775	27825	199	8400	500	19670	50	1	39808508	11425	-71.75	19.55	12	0.47	-400.00	1468.00	39750	20230613	-27.80	18450	20221013	55.56	39750	-27.80	20230613	18740	53.15	20230427	39750	-27.80	20230613	18450	55.56	20221013	1.85	Y	048410	500	199 억	1709624	N	N	11926	N	00	N
121	20231010	090419	57	100.00	KSQ150		화학	N	N	N	N	N	28350	250	2	0.89	1065984600	37553	13.23	28250	28700	28200	36500	19700	28100	28387.34	4.29	-636	29000	28550	28050	27600	27100	28775	27825	199	8400	500	19670	50	1	39808508	11286	-70.88	19.31	12	0.09	-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	1.85	Y	048410	500	199 억	1709624	N	N	11926	N	00	N
122	20231006	160424	57	100.00	KSQ150		화학	N	N	N	N	N	28100	400	2	1.44	7820290600	277774	58.44	27750	28500	27550	36000	19400	27700	28153.86	4.21	37533	29433	28566	27933	27066	26433	28250	26750	199	8300	500	19390	50	1	39808508	11186	-70.25	19.14	12	0.70	-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	1.89	Y	048410	500	199 억	1674948	N	N	11926	N	00	N
123	20231006	150416	57	100.00	KSQ150		화학	N	N	N	N	N	27950	250	2	0.90	7235452400	256917	54.05	27750	28500	27550	36000	19400	27700	28163.06	4.21	35467	29433	28566	27933	27066	26433	28250	26750	199	8300	500	19390	50	1	39808508	11126	-69.88	19.04	12	0.65	-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	1.89	Y	048410	500	199 억	1674948	N	N	51156	N	00	N
124	20231006	140416	57	100.00	KSQ150		화학	N	N	N	N	N	28150	450	2	1.62	5965571600	211587	44.51	27750	28500	27550	36000	19400	27700	28195.00	4.21	35265	29433	28566	27933	27066	26433	28250	26750	199	8300	500	19390	50	1	39808508	11206	-70.38	19.18	12	0.53	-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	1.89	Y	048410	500	199 억	1674948	N	N	51156	N	00	N
125	20231006	130414	57	100.00	KSQ150		화학	N	N	N	N	N	28450	750	2	2.71	5110342500	181320	38.14	27750	28500	27550	36000	19400	27700	28184.78	4.21	35037	29433	28566	27933	27066	26433	28250	26750	199	8300	500	19390	50	1	39808508	11326	-71.12	19.38	12	0.46	-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	1.89	Y	048410	500	199 억	1674948	N	N	51156	N	00	N
126	20231006	120411	57	100.00	KSQ150		화학	N	N	N	N	N	28250	550	2	1.99	4226998700	150130	31.58	27750	28500	27550	36000	19400	27700	28156.35	4.21	21432	29433	28566	27933	27066	26433	28250	26750	199	8300	500	19390	50	1	39808508	11246	-70.62	19.24	12	0.38	-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	1.89	Y	048410	500	199 억	1674948	N	N	51156	N	00	N
127	20231006	110410	57	100.00	KSQ150		화학	N	N	N	N	N	28250	550	2	1.99	3431449550	121909	25.65	27750	28500	27550	36000	19400	27700	28148.55	4.21	18162	29433	28566	27933	27066	26433	28250	26750	199	8300	500	19390	50	1	39808508	11246	-70.62	19.24	12	0.31	-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	1.89	Y	048410	500	199 억	1674948	N	N	51156	N	00	N
128	20231006	100412	57	100.00	KSQ150		화학	N	N	N	N	N	28500	800	2	2.89	2370535400	84272	17.73	27750	28500	27550	36000	19400	27700	28130.86	4.21	15229	29433	28566	27933	27066	26433	28250	26750	199	8300	500	19390	50	1	39808508	11345	-71.25	19.41	12	0.21	-400.00	1468.00	39750	20230613	-28.30	18450	20221013	54.47	39750	-28.30	20230613	18740	52.08	20230427	39750	-28.30	20230613	18450	54.47	20221013	1.89	Y	048410	500	199 억	1674948	N	N	51156	N	00	N
129	20231006	090409	57	100.00	KSQ150		화학	N	N	N	N	N	27850	150	2	0.54	261409000	9381	1.97	27750	28050	27750	36000	19400	27700	27870.35	4.21	-155	29433	28566	27933	27066	26433	28250	26750	199	8300	500	19390	50	1	39808508	11087	-69.62	18.97	12	0.02	-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	1.89	Y	048410	500	199 억	1674948	N	N	51156	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History