KissMeData/383310/price/prices-20231201.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	20231229	161342	00	60.00	KSQ150		화학	N	N	N	N	60	N	68800	200	2	0.29	4654258000	68151	38.36	68500	68800	67500	89100	48100	68600	68284.76	7.23	4334	3396	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10530	32.53	11.69	12	0.45	2115.00	5885.00	127300	20230808	-45.95	42350	20230106	62.46	127300	-45.95	20230808	42350	62.46	20230106	127300	-45.95	20230808	42350	62.46	20230106	3.53	N	383310	500	76 억		1107111	N	N	2274	N	00	N
3	20231229	151330	00	60.00	KSQ150		화학	N	N	N	N	60	N	68800	200	2	0.29	4654258000	68151	38.36	68500	68800	67500	89100	48100	68600	68284.76	7.23	4334	3396	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10530	32.53	11.69	12	0.45	2115.00	5885.00	127300	20230808	-45.95	42350	20230106	62.46	127300	-45.95	20230808	42350	62.46	20230106	127300	-45.95	20230808	42350	62.46	20230106	3.53	N	383310	500	76 억		1107111	N	N	2274	N	00	N
4	20231229	141328	00	60.00	KSQ150		화학	N	N	N	N	60	N	68800	200	2	0.29	4654258000	68151	38.36	68500	68800	67500	89100	48100	68600	68284.76	7.23	4334	3396	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10530	32.53	11.69	12	0.45	2115.00	5885.00	127300	20230808	-45.95	42350	20230106	62.46	127300	-45.95	20230808	42350	62.46	20230106	127300	-45.95	20230808	42350	62.46	20230106	3.53	N	383310	500	76 억		1107111	N	N	2274	N	00	N
5	20231229	131329	00	60.00	KSQ150		화학	N	N	N	N	60	N	68800	200	2	0.29	4654258000	68151	38.36	68500	68800	67500	89100	48100	68600	68284.76	7.23	4334	3396	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10530	32.53	11.69	12	0.45	2115.00	5885.00	127300	20230808	-45.95	42350	20230106	62.46	127300	-45.95	20230808	42350	62.46	20230106	127300	-45.95	20230808	42350	62.46	20230106	3.53	N	383310	500	76 억		1107111	N	N	2274	N	00	N
6	20231229	121332	00	60.00	KSQ150		화학	N	N	N	N	60	N	68800	200	2	0.29	4654258000	68151	38.36	68500	68800	67500	89100	48100	68600	68284.76	7.23	4334	3396	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10530	32.53	11.69	12	0.45	2115.00	5885.00	127300	20230808	-45.95	42350	20230106	62.46	127300	-45.95	20230808	42350	62.46	20230106	127300	-45.95	20230808	42350	62.46	20230106	3.53	N	383310	500	76 억		1107111	N	N	2274	N	00	N
7	20231229	111230	00	60.00	KSQ150		화학	N	N	N	N	60	N	68800	200	2	0.29	4654258000	68151	38.36	68500	68800	67500	89100	48100	68600	68284.76	7.23	4334	3396	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10530	32.53	11.69	12	0.45	2115.00	5885.00	127300	20230808	-45.95	42350	20230106	62.46	127300	-45.95	20230808	42350	62.46	20230106	127300	-45.95	20230808	42350	62.46	20230106	3.53	N	383310	500	76 억		1107111	N	N	2274	N	00	N
8	20231229	101244	00	60.00	KSQ150		화학	N	N	N	N	60	N	68800	200	2	0.29	4654258000	68151	38.36	68500	68800	67500	89100	48100	68600	68284.76	7.23	4334	3396	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10530	32.53	11.69	12	0.45	2115.00	5885.00	127300	20230808	-45.95	42350	20230106	62.46	127300	-45.95	20230808	42350	62.46	20230106	127300	-45.95	20230808	42350	62.46	20230106	3.53	N	383310	500	76 억		1107111	N	N	2274	N	00	N
9	20231229	091243	00	60.00	KSQ150		화학	N	N	N	N	60	N	68800	200	2	0.29	4654258000	68151	38.36	68500	68800	67500	89100	48100	68600	68284.76	7.23	4334	3396	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10530	32.53	11.69	12	0.45	2115.00	5885.00	127300	20230808	-45.95	42350	20230106	62.46	127300	-45.95	20230808	42350	62.46	20230106	127300	-45.95	20230808	42350	62.46	20230106	3.53	N	383310	500	76 억		1107111	N	N	2274	N	00	N
10	20231228	161230	57	100.00	KSQ150		화학	N	N	N	N		N	68800	200	2	0.29	4571827800	66951	37.68	68500	68800	67500	89100	48100	68600	68284.76	7.21	0	3396	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10530	32.53	11.69	12	0.44	2115.00	5885.00	127300	20230808	-45.95	42350	20230106	62.46	127300	-45.95	20230808	42350	62.46	20230106	127300	-45.95	20230808	42350	62.46	20230106	3.53	N	383310	500	76 억		1102777	N	N	2274	N	00	N
11	20231228	151239	57	100.00	KSQ150		화학	N	N	N	N		N	68500	-100	5	-0.15	4058021300	59475	33.48	68500	68800	67500	89100	48100	68600	68229.75	7.21	0	-161	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10484	32.39	11.64	12	0.39	2115.00	5885.00	127300	20230808	-46.19	42350	20230106	61.75	127300	-46.19	20230808	42350	61.75	20230106	127300	-46.19	20230808	42350	61.75	20230106	3.53	N	383310	500	76 억		1102777	N	N	1166	N	00	N
12	20231228	141235	57	100.00	KSQ150		화학	N	N	N	N		N	68600	0	3	0.00	3389574400	49733	27.99	68500	68700	67500	89100	48100	68600	68154.07	7.21	0	-1617	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10499	32.43	11.66	12	0.32	2115.00	5885.00	127300	20230808	-46.11	42350	20230106	61.98	127300	-46.11	20230808	42350	61.98	20230106	127300	-46.11	20230808	42350	61.98	20230106	3.53	N	383310	500	76 억		1102777	N	N	1166	N	00	N
13	20231228	131229	57	100.00	KSQ150		화학	N	N	N	N		N	68500	-100	5	-0.15	3029659800	44478	25.04	68500	68700	67500	89100	48100	68600	68114.25	7.21	0	-3554	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10484	32.39	11.64	12	0.29	2115.00	5885.00	127300	20230808	-46.19	42350	20230106	61.75	127300	-46.19	20230808	42350	61.75	20230106	127300	-46.19	20230808	42350	61.75	20230106	3.53	N	383310	500	76 억		1102777	N	N	1166	N	00	N
14	20231228	121233	57	100.00	KSQ150		화학	N	N	N	N		N	68500	-100	5	-0.15	2720994500	39967	22.50	68500	68700	67500	89100	48100	68600	68079.04	7.21	0	-4150	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10484	32.39	11.64	12	0.26	2115.00	5885.00	127300	20230808	-46.19	42350	20230106	61.75	127300	-46.19	20230808	42350	61.75	20230106	127300	-46.19	20230808	42350	61.75	20230106	3.53	N	383310	500	76 억		1102777	N	N	1166	N	00	N
15	20231228	111237	57	100.00	KSQ150		화학	N	N	N	N		N	68600	0	3	0.00	2164871100	31851	17.93	68500	68700	67500	89100	48100	68600	67965.65	7.21	0	-1399	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10499	32.43	11.66	12	0.21	2115.00	5885.00	127300	20230808	-46.11	42350	20230106	61.98	127300	-46.11	20230808	42350	61.98	20230106	127300	-46.11	20230808	42350	61.98	20230106	3.53	N	383310	500	76 억		1102777	N	N	1166	N	00	N
16	20231228	101231	57	100.00	KSQ150		화학	N	N	N	N		N	67900	-700	5	-1.02	1760143300	25917	14.59	68500	68700	67500	89100	48100	68600	67910.55	7.21	0	-1504	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10392	32.10	11.54	12	0.17	2115.00	5885.00	127300	20230808	-46.66	42350	20230106	60.33	127300	-46.66	20230808	42350	60.33	20230106	127300	-46.66	20230808	42350	60.33	20230106	3.53	N	383310	500	76 억		1102777	N	N	1166	N	00	N
17	20231228	091250	57	100.00	KSQ150		화학	N	N	N	N		N	67900	-700	5	-1.02	775019000	11380	6.41	68500	68700	67600	89100	48100	68600	68096.84	7.21	0	145	70533	69566	67933	66966	65333	70050	67450	77	20500	500	49390	100	1	15304932	10392	32.10	11.54	12	0.07	2115.00	5885.00	127300	20230808	-46.66	42350	20230106	60.33	127300	-46.66	20230808	42350	60.33	20230106	127300	-46.66	20230808	42350	60.33	20230106	3.53	N	383310	500	76 억		1102777	N	N	1166	N	00	N
18	20231227	161217	57	100.00	KSQ150		화학	N	N	N	N		N	68600	2600	2	3.94	11964451200	176229	120.83	66600	68900	66300	85800	46200	66000	67890.26	7.09	-37	14814	69800	67900	66200	64300	62600	68850	65250	77	19800	500	47520	100	1	15304932	10499	32.43	11.66	12	1.15	2115.00	5885.00	127300	20230808	-46.11	42350	20230106	61.98	127300	-46.11	20230808	42350	61.98	20230106	127300	-46.11	20230808	42350	61.98	20230106	3.63	N	383310	500	76 억		1085791	N	N	1166	N	00	N
19	20231227	151235	57	100.00	KSQ150		화학	N	N	N	N		N	68400	2400	2	3.64	11501715500	169471	116.20	66600	68900	66300	85800	46200	66000	67868.34	7.09	-37	13862	69800	67900	66200	64300	62600	68850	65250	77	19800	500	47520	100	1	15304932	10469	32.34	11.62	12	1.11	2115.00	5885.00	127300	20230808	-46.27	42350	20230106	61.51	127300	-46.27	20230808	42350	61.51	20230106	127300	-46.27	20230808	42350	61.51	20230106	3.63	N	383310	500	76 억		1085791	N	N	532	N	00	N
20	20231227	141228	57	100.00	KSQ150		화학	N	N	N	N		N	68100	2100	2	3.18	10330794300	152329	104.45	66600	68900	66300	85800	46200	66000	67818.96	7.09	-37	10087	69800	67900	66200	64300	62600	68850	65250	77	19800	500	47520	100	1	15304932	10423	32.20	11.57	12	1.00	2115.00	5885.00	127300	20230808	-46.50	42350	20230106	60.80	127300	-46.50	20230808	42350	60.80	20230106	127300	-46.50	20230808	42350	60.80	20230106	3.63	N	383310	500	76 억		1085791	N	N	532	N	00	N
21	20231227	131220	57	100.00	KSQ150		화학	N	N	N	N		N	68100	2100	2	3.18	9640501700	142229	97.52	66600	68900	66300	85800	46200	66000	67781.55	7.09	-37	8505	69800	67900	66200	64300	62600	68850	65250	77	19800	500	47520	100	1	15304932	10423	32.20	11.57	12	0.93	2115.00	5885.00	127300	20230808	-46.50	42350	20230106	60.80	127300	-46.50	20230808	42350	60.80	20230106	127300	-46.50	20230808	42350	60.80	20230106	3.63	N	383310	500	76 억		1085791	N	N	532	N	00	N
22	20231227	121221	57	100.00	KSQ150		화학	N	N	N	N		N	67900	1900	2	2.88	7654695100	113239	77.64	66600	68600	66300	85800	46200	66000	67597.69	7.09	-37	1774	69800	67900	66200	64300	62600	68850	65250	77	19800	500	47520	100	1	15304932	10392	32.10	11.54	12	0.74	2115.00	5885.00	127300	20230808	-46.66	42350	20230106	60.33	127300	-46.66	20230808	42350	60.33	20230106	127300	-46.66	20230808	42350	60.33	20230106	3.63	N	383310	500	76 억		1085791	N	N	532	N	00	N
23	20231227	111232	57	100.00	KSQ150		화학	N	N	N	N		N	68300	2300	2	3.48	7062785100	104535	71.68	66600	68600	66300	85800	46200	66000	67563.83	7.09	-37	957	69800	67900	66200	64300	62600	68850	65250	77	19800	500	47520	100	1	15304932	10453	32.29	11.61	12	0.68	2115.00	5885.00	127300	20230808	-46.35	42350	20230106	61.28	127300	-46.35	20230808	42350	61.28	20230106	127300	-46.35	20230808	42350	61.28	20230106	3.63	N	383310	500	76 억		1085791	N	N	532	N	00	N
24	20231227	101230	57	100.00	KSQ150		화학	N	N	N	N		N	68000	2000	2	3.03	4877695900	72395	49.64	66600	68500	66300	85800	46200	66000	67376.14	7.09	-37	70	69800	67900	66200	64300	62600	68850	65250	77	19800	500	47520	100	1	15304932	10407	32.15	11.55	12	0.47	2115.00	5885.00	127300	20230808	-46.58	42350	20230106	60.57	127300	-46.58	20230808	42350	60.57	20230106	127300	-46.58	20230808	42350	60.57	20230106	3.63	N	383310	500	76 억		1085791	N	N	532	N	00	N
25	20231227	091233	57	100.00	KSQ150		화학	N	N	N	N		N	67300	1300	2	1.97	1011453600	15093	10.35	66600	67600	66300	85800	46200	66000	67014.75	7.09	-37	2693	69800	67900	66200	64300	62600	68850	65250	77	19800	500	47520	100	1	15304932	10300	31.82	11.44	12	0.10	2115.00	5885.00	127300	20230808	-47.13	42350	20230106	58.91	127300	-47.13	20230808	42350	58.91	20230106	127300	-47.13	20230808	42350	58.91	20230106	3.63	N	383310	500	76 억		1085791	N	N	532	N	00	N
26	20231226	161231	57	100.00	KSQ150		화학	N	N	N	N		N	66000	-100	5	-0.15	9263706000	141871	118.21	65600	68100	64500	85900	46300	66100	65293.49	7.06	0	6103	69100	67600	66800	65300	64500	67200	64900	77	19800	500	47590	100	1	15304932	10101	31.21	11.21	12	0.93	2115.00	5885.00	127300	20230808	-48.15	42350	20230106	55.84	127300	-48.15	20230808	42350	55.84	20230106	127300	-48.15	20230808	42350	55.84	20230106	3.58	N	383310	500	76 억		1080074	N	N	532	N	00	N
27	20231226	151230	57	100.00	KSQ150		화학	N	N	N	N		N	66400	300	2	0.45	8567295700	131344	109.43	65600	68100	64500	85900	46300	66100	65227.85	7.06	0	5336	69100	67600	66800	65300	64500	67200	64900	77	19800	500	47590	100	1	15304932	10162	31.39	11.28	12	0.86	2115.00	5885.00	127300	20230808	-47.84	42350	20230106	56.79	127300	-47.84	20230808	42350	56.79	20230106	127300	-47.84	20230808	42350	56.79	20230106	3.58	N	383310	500	76 억		1080074	N	N	1871	N	00	N
28	20231226	141233	57	100.00	KSQ150		화학	N	N	N	N		N	64600	-1500	5	-2.27	6285668600	96803	80.66	65600	66600	64500	85900	46300	66100	64932.46	7.06	0	8956	69100	67600	66800	65300	64500	67200	64900	77	19800	500	47590	100	1	15304932	9887	30.54	10.98	12	0.63	2115.00	5885.00	127300	20230808	-49.25	42350	20230106	52.54	127300	-49.25	20230808	42350	52.54	20230106	127300	-49.25	20230808	42350	52.54	20230106	3.58	N	383310	500	76 억		1080074	N	N	1871	N	00	N
29	20231226	131231	57	100.00	KSQ150		화학	N	N	N	N		N	64700	-1400	5	-2.12	5356378100	82438	68.69	65600	66600	64500	85900	46300	66100	64974.49	7.06	0	9624	69100	67600	66800	65300	64500	67200	64900	77	19800	500	47590	100	1	15304932	9902	30.59	10.99	12	0.54	2115.00	5885.00	127300	20230808	-49.18	42350	20230106	52.77	127300	-49.18	20230808	42350	52.77	20230106	127300	-49.18	20230808	42350	52.77	20230106	3.58	N	383310	500	76 억		1080074	N	N	1871	N	00	N
30	20231226	121230	57	100.00	KSQ150		화학	N	N	N	N		N	64800	-1300	5	-1.97	4619653800	71058	59.20	65600	66600	64500	85900	46300	66100	65012.28	7.06	0	12470	69100	67600	66800	65300	64500	67200	64900	77	19800	500	47590	100	1	15304932	9918	30.64	11.01	12	0.46	2115.00	5885.00	127300	20230808	-49.10	42350	20230106	53.01	127300	-49.10	20230808	42350	53.01	20230106	127300	-49.10	20230808	42350	53.01	20230106	3.58	N	383310	500	76 억		1080074	N	N	1871	N	00	N
31	20231226	111236	57	100.00	KSQ150		화학	N	N	N	N		N	64800	-1300	5	-1.97	3889671500	59798	49.82	65600	66600	64500	85900	46300	66100	65046.67	7.06	0	8822	69100	67600	66800	65300	64500	67200	64900	77	19800	500	47590	100	1	15304932	9918	30.64	11.01	12	0.39	2115.00	5885.00	127300	20230808	-49.10	42350	20230106	53.01	127300	-49.10	20230808	42350	53.01	20230106	127300	-49.10	20230808	42350	53.01	20230106	3.58	N	383310	500	76 억		1080074	N	N	1871	N	00	N
32	20231226	101228	57	100.00	KSQ150		화학	N	N	N	N		N	65000	-1100	5	-1.66	2826551200	43373	36.14	65600	66600	64800	85900	46300	66100	65168.24	7.06	0	7732	69100	67600	66800	65300	64500	67200	64900	77	19800	500	47590	100	1	15304932	9948	30.73	11.05	12	0.28	2115.00	5885.00	127300	20230808	-48.94	42350	20230106	53.48	127300	-48.94	20230808	42350	53.48	20230106	127300	-48.94	20230808	42350	53.48	20230106	3.58	N	383310	500	76 억		1080074	N	N	1871	N	00	N
33	20231226	091230	57	100.00	KSQ150		화학	N	N	N	N		N	65600	-500	5	-0.76	1084241300	16576	13.81	65600	66600	64800	85900	46300	66100	65409.89	7.06	0	1092	69100	67600	66800	65300	64500	67200	64900	77	19800	500	47590	100	1	15304932	10040	31.02	11.15	12	0.11	2115.00	5885.00	127300	20230808	-48.47	42350	20230106	54.90	127300	-48.47	20230808	42350	54.90	20230106	127300	-48.47	20230808	42350	54.90	20230106	3.58	N	383310	500	76 억		1080074	N	N	1871	N	00	N
34	20231222	161211	57	100.00	KSQ150		화학	N	N	N	N		N	66100	-1400	5	-2.07	7827246000	117165	74.17	68000	68300	66000	87700	47300	67500	66803.70	7.08	43	-5647	70566	69032	68266	66732	65966	68650	66350	77	20200	500	48600	100	1	15304932	10117	31.25	11.23	12	0.77	2115.00	5885.00	127300	20230808	-48.08	42350	20230106	56.08	127300	-48.08	20230808	42350	56.08	20230106	127300	-48.08	20230808	42350	56.08	20230106	3.53	N	383310	500	76 억		1083658	N	N	1871	N	00	N
35	20231222	151207	57	100.00	KSQ150		화학	N	N	N	N		N	66100	-1400	5	-2.07	7468215500	111733	70.73	68000	68300	66000	87700	47300	67500	66837.47	7.08	43	-5211	70566	69032	68266	66732	65966	68650	66350	77	20200	500	48600	100	1	15304932	10117	31.25	11.23	12	0.73	2115.00	5885.00	127300	20230808	-48.08	42350	20230106	56.08	127300	-48.08	20230808	42350	56.08	20230106	127300	-48.08	20230808	42350	56.08	20230106	3.53	N	383310	500	76 억		1083658	N	N	458	N	00	N
36	20231222	141207	57	100.00	KSQ150		화학	N	N	N	N		N	66600	-900	5	-1.33	5798275500	86527	54.77	68000	68300	66400	87700	47300	67500	67008.90	7.08	43	-3814	70566	69032	68266	66732	65966	68650	66350	77	20200	500	48600	100	1	15304932	10193	31.49	11.32	12	0.57	2115.00	5885.00	127300	20230808	-47.68	42350	20230106	57.26	127300	-47.68	20230808	42350	57.26	20230106	127300	-47.68	20230808	42350	57.26	20230106	3.53	N	383310	500	76 억		1083658	N	N	458	N	00	N
37	20231222	131206	57	100.00	KSQ150		화학	N	N	N	N		N	66900	-600	5	-0.89	5177125100	77206	48.87	68000	68300	66400	87700	47300	67500	67053.68	7.08	43	-3639	70566	69032	68266	66732	65966	68650	66350	77	20200	500	48600	100	1	15304932	10239	31.63	11.37	12	0.50	2115.00	5885.00	127300	20230808	-47.45	42350	20230106	57.97	127300	-47.45	20230808	42350	57.97	20230106	127300	-47.45	20230808	42350	57.97	20230106	3.53	N	383310	500	76 억		1083658	N	N	458	N	00	N
38	20231222	121207	57	100.00	KSQ150		화학	N	N	N	N		N	66800	-700	5	-1.04	4345231200	64728	40.97	68000	68300	66500	87700	47300	67500	67128.33	7.08	43	-4458	70566	69032	68266	66732	65966	68650	66350	77	20200	500	48600	100	1	15304932	10224	31.58	11.35	12	0.42	2115.00	5885.00	127300	20230808	-47.53	42350	20230106	57.73	127300	-47.53	20230808	42350	57.73	20230106	127300	-47.53	20230808	42350	57.73	20230106	3.53	N	383310	500	76 억		1083658	N	N	458	N	00	N
39	20231222	111205	57	100.00	KSQ150		화학	N	N	N	N		N	66900	-600	5	-0.89	3587970900	53375	33.79	68000	68300	66600	87700	47300	67500	67219.84	7.08	43	-4055	70566	69032	68266	66732	65966	68650	66350	77	20200	500	48600	100	1	15304932	10239	31.63	11.37	12	0.35	2115.00	5885.00	127300	20230808	-47.45	42350	20230106	57.97	127300	-47.45	20230808	42350	57.97	20230106	127300	-47.45	20230808	42350	57.97	20230106	3.53	N	383310	500	76 억		1083658	N	N	458	N	00	N
40	20231222	101201	57	100.00	KSQ150		화학	N	N	N	N		N	67100	-400	5	-0.59	2673665800	39696	25.13	68000	68300	66900	87700	47300	67500	67352.04	7.08	43	-3109	70566	69032	68266	66732	65966	68650	66350	77	20200	500	48600	100	1	15304932	10270	31.73	11.40	12	0.26	2115.00	5885.00	127300	20230808	-47.29	42350	20230106	58.44	127300	-47.29	20230808	42350	58.44	20230106	127300	-47.29	20230808	42350	58.44	20230106	3.53	N	383310	500	76 억		1083658	N	N	458	N	00	N
41	20231222	091206	57	100.00	KSQ150		화학	N	N	N	N		N	67800	300	2	0.44	755846300	11137	7.05	68000	68300	67600	87700	47300	67500	67881.75	7.08	43	-1373	70566	69032	68266	66732	65966	68650	66350	77	20200	500	48600	100	1	15304932	10377	32.06	11.52	12	0.07	2115.00	5885.00	127300	20230808	-46.74	42350	20230106	60.09	127300	-46.74	20230808	42350	60.09	20230106	127300	-46.74	20230808	42350	60.09	20230106	3.53	N	383310	500	76 억		1083658	N	N	458	N	00	N
42	20231221	161156	57	100.00	KSQ150		화학	N	N	N	N		N	67500	-1500	5	-2.17	10582246900	154793	127.65	68000	69800	67500	89700	48300	69000	68373.23	6.38	0	-3318	71133	70066	69433	68366	67733	69750	68050	77	20700	500	49680	100	1	15304932	10331	31.91	11.47	12	1.01	2115.00	5885.00	127300	20230808	-46.98	42350	20230106	59.39	127300	-46.98	20230808	42350	59.39	20230106	127300	-46.98	20230808	42350	59.39	20230106	3.45	N	383310	500	76 억		976278	N	N	458	N	00	N
43	20231221	151202	57	100.00	KSQ150		화학	N	N	N	N		N	67700	-1300	5	-1.88	9837548700	143765	118.56	68000	69800	67500	89700	48300	69000	68427.75	6.38	0	-3471	71133	70066	69433	68366	67733	69750	68050	77	20700	500	49680	100	1	15304932	10361	32.01	11.50	12	0.94	2115.00	5885.00	127300	20230808	-46.82	42350	20230106	59.86	127300	-46.82	20230808	42350	59.86	20230106	127300	-46.82	20230808	42350	59.86	20230106	3.45	N	383310	500	76 억		976278	N	N	175	N	00	N
44	20231221	141158	57	100.00	KSQ150		화학	N	N	N	N		N	67900	-1100	5	-1.59	8439839300	123123	101.53	68000	69800	67600	89700	48300	69000	68547.82	6.38	0	-4882	71133	70066	69433	68366	67733	69750	68050	77	20700	500	49680	100	1	15304932	10392	32.10	11.54	12	0.80	2115.00	5885.00	127300	20230808	-46.66	42350	20230106	60.33	127300	-46.66	20230808	42350	60.33	20230106	127300	-46.66	20230808	42350	60.33	20230106	3.45	N	383310	500	76 억		976278	N	N	175	N	00	N
45	20231221	131155	57	100.00	KSQ150		화학	N	N	N	N		N	68100	-900	5	-1.30	7671684000	111811	92.21	68000	69800	67600	89700	48300	69000	68612.76	6.38	0	-3428	71133	70066	69433	68366	67733	69750	68050	77	20700	500	49680	100	1	15304932	10423	32.20	11.57	12	0.73	2115.00	5885.00	127300	20230808	-46.50	42350	20230106	60.80	127300	-46.50	20230808	42350	60.80	20230106	127300	-46.50	20230808	42350	60.80	20230106	3.45	N	383310	500	76 억		976278	N	N	175	N	00	N
46	20231221	121203	57	100.00	KSQ150		화학	N	N	N	N		N	68200	-800	5	-1.16	6612944300	96280	79.40	68000	69800	67600	89700	48300	69000	68684.32	6.38	0	887	71133	70066	69433	68366	67733	69750	68050	77	20700	500	49680	100	1	15304932	10438	32.25	11.59	12	0.63	2115.00	5885.00	127300	20230808	-46.43	42350	20230106	61.04	127300	-46.43	20230808	42350	61.04	20230106	127300	-46.43	20230808	42350	61.04	20230106	3.45	N	383310	500	76 억		976278	N	N	175	N	00	N
47	20231221	111204	57	100.00	KSQ150		화학	N	N	N	N		N	68000	-1000	5	-1.45	5887004900	85675	70.65	68000	69800	67600	89700	48300	69000	68713.02	6.38	0	-418	71133	70066	69433	68366	67733	69750	68050	77	20700	500	49680	100	1	15304932	10407	32.15	11.55	12	0.56	2115.00	5885.00	127300	20230808	-46.58	42350	20230106	60.57	127300	-46.58	20230808	42350	60.57	20230106	127300	-46.58	20230808	42350	60.57	20230106	3.45	N	383310	500	76 억		976278	N	N	175	N	00	N
48	20231221	101158	57	100.00	KSQ150		화학	N	N	N	N		N	69500	500	2	0.72	2533166300	36850	30.39	68000	69600	67600	89700	48300	69000	68742.23	6.38	0	6297	71133	70066	69433	68366	67733	69750	68050	77	20700	500	49680	100	1	15304932	10637	32.86	11.81	12	0.24	2115.00	5885.00	127300	20230808	-45.40	42350	20230106	64.11	127300	-45.40	20230808	42350	64.11	20230106	127300	-45.40	20230808	42350	64.11	20230106	3.45	N	383310	500	76 억		976278	N	N	175	N	00	N
49	20231221	091200	57	100.00	KSQ150		화학	N	N	N	N		N	68500	-500	5	-0.72	795757300	11682	9.63	68000	68600	67600	89700	48300	69000	68113.84	6.38	0	1689	71133	70066	69433	68366	67733	69750	68050	77	20700	500	49680	100	1	15304932	10484	32.39	11.64	12	0.08	2115.00	5885.00	127300	20230808	-46.19	42350	20230106	61.75	127300	-46.19	20230808	42350	61.75	20230106	127300	-46.19	20230808	42350	61.75	20230106	3.45	N	383310	500	76 억		976278	N	N	175	N	00	N
50	20231220	161203	57	100.00	KSQ150		화학	N	N	N	N		N	69000	-1000	5	-1.43	8255103800	119033	79.96	70500	70500	68800	91000	49000	70000	69353.10	6.40	205	-3236	72333	71166	70033	68866	67733	70600	68300	77	21000	500	50400	100	1	15304932	10560	32.62	11.72	12	0.78	2115.00	5885.00	127300	20230808	-45.80	42350	20230106	62.93	127300	-45.80	20230808	42350	62.93	20230106	127300	-45.80	20230808	42350	62.93	20230106	3.34	N	383310	500	76 억		978896	N	N	175	N	00	N
51	20231220	151259	57	100.00	KSQ150		화학	N	N	N	N		N	69100	-900	5	-1.29	7831045400	112890	75.84	70500	70500	68800	91000	49000	70000	69368.81	6.40	205	-3455	72333	71166	70033	68866	67733	70600	68300	77	21000	500	50400	100	1	15304932	10576	32.67	11.74	12	0.74	2115.00	5885.00	127300	20230808	-45.72	42350	20230106	63.16	127300	-45.72	20230808	42350	63.16	20230106	127300	-45.72	20230808	42350	63.16	20230106	3.34	N	383310	500	76 억		978896	N	N	745	N	00	N
52	20231220	141325	57	100.00	KSQ150		화학	N	N	N	N		N	69100	-900	5	-1.29	6583614500	94804	63.69	70500	70500	68900	91000	49000	70000	69444.48	6.40	205	-1478	72333	71166	70033	68866	67733	70600	68300	77	21000	500	50400	100	1	15304932	10576	32.67	11.74	12	0.62	2115.00	5885.00	127300	20230808	-45.72	42350	20230106	63.16	127300	-45.72	20230808	42350	63.16	20230106	127300	-45.72	20230808	42350	63.16	20230106	3.34	N	383310	500	76 억		978896	N	N	745	N	00	N
53	20231220	131311	57	100.00	KSQ150		화학	N	N	N	N		N	69200	-800	5	-1.14	5451633400	78409	52.67	70500	70500	69100	91000	49000	70000	69528.16	6.40	205	1467	72333	71166	70033	68866	67733	70600	68300	77	21000	500	50400	100	1	15304932	10591	32.72	11.76	12	0.51	2115.00	5885.00	127300	20230808	-45.64	42350	20230106	63.40	127300	-45.64	20230808	42350	63.40	20230106	127300	-45.64	20230808	42350	63.40	20230106	3.34	N	383310	500	76 억		978896	N	N	745	N	00	N
54	20231220	121156	57	100.00	KSQ150		화학	N	N	N	N		N	69200	-800	5	-1.14	4520344200	64955	43.63	70500	70500	69200	91000	49000	70000	69591.94	6.40	205	1436	72333	71166	70033	68866	67733	70600	68300	77	21000	500	50400	100	1	15304932	10591	32.72	11.76	12	0.42	2115.00	5885.00	127300	20230808	-45.64	42350	20230106	63.40	127300	-45.64	20230808	42350	63.40	20230106	127300	-45.64	20230808	42350	63.40	20230106	3.34	N	383310	500	76 억		978896	N	N	745	N	00	N
55	20231220	111200	57	100.00	KSQ150		화학	N	N	N	N		N	69300	-700	5	-1.00	3689487200	52972	35.59	70500	70500	69200	91000	49000	70000	69649.76	6.40	205	2265	72333	71166	70033	68866	67733	70600	68300	77	21000	500	50400	100	1	15304932	10606	32.77	11.78	12	0.35	2115.00	5885.00	127300	20230808	-45.56	42350	20230106	63.64	127300	-45.56	20230808	42350	63.64	20230106	127300	-45.56	20230808	42350	63.64	20230106	3.34	N	383310	500	76 억		978896	N	N	745	N	00	N
56	20231220	101201	57	100.00	KSQ150		화학	N	N	N	N		N	69400	-600	5	-0.86	2591249400	37146	24.95	70500	70500	69200	91000	49000	70000	69758.50	6.40	205	-951	72333	71166	70033	68866	67733	70600	68300	77	21000	500	50400	100	1	15304932	10622	32.81	11.79	12	0.24	2115.00	5885.00	127300	20230808	-45.48	42350	20230106	63.87	127300	-45.48	20230808	42350	63.87	20230106	127300	-45.48	20230808	42350	63.87	20230106	3.34	N	383310	500	76 억		978896	N	N	745	N	00	N
57	20231220	091158	57	100.00	KSQ150		화학	N	N	N	N		N	69800	-200	5	-0.29	793832300	11326	7.61	70500	70500	69700	91000	49000	70000	70089.38	6.40	205	-1345	72333	71166	70033	68866	67733	70600	68300	77	21000	500	50400	100	1	15304932	10683	33.00	11.86	12	0.07	2115.00	5885.00	127300	20230808	-45.17	42350	20230106	64.82	127300	-45.17	20230808	42350	64.82	20230106	127300	-45.17	20230808	42350	64.82	20230106	3.34	N	383310	500	76 억		978896	N	N	745	N	00	N
58	20231219	161156	57	100.00	KSQ150		화학	N	N	N	N		N	70000	-300	5	-0.43	10205625700	145794	40.22	70400	71200	68900	91300	49300	70300	70000.31	6.40	-1836	-3236	74100	72200	70500	68600	66900	73150	69550	77	21000	500	50610	100	1	15304932	10713	33.10	11.89	12	0.95	2115.00	5885.00	127300	20230808	-45.01	42350	20230106	65.29	127300	-45.01	20230808	42350	65.29	20230106	127300	-45.01	20230808	42350	65.29	20230106	3.29	N	383310	500	76 억		979493	N	N	745	N	00	N
59	20231219	151201	57	100.00	KSQ150		화학	N	N	N	N		N	69900	-400	5	-0.57	9742673600	139170	38.39	70400	71200	68900	91300	49300	70300	70005.56	6.40	-1836	-2196	74100	72200	70500	68600	66900	73150	69550	77	21000	500	50610	100	1	15304932	10698	33.05	11.88	12	0.91	2115.00	5885.00	127300	20230808	-45.09	42350	20230106	65.05	127300	-45.09	20230808	42350	65.05	20230106	127300	-45.09	20230808	42350	65.05	20230106	3.29	N	383310	500	76 억		979493	N	N	733	N	00	N
60	20231219	141155	57	100.00	KSQ150		화학	N	N	N	N		N	69500	-800	5	-1.14	8947960600	127757	35.24	70400	71200	68900	91300	49300	70300	70038.91	6.40	-1836	-5732	74100	72200	70500	68600	66900	73150	69550	77	21000	500	50610	100	1	15304932	10637	32.86	11.81	12	0.83	2115.00	5885.00	127300	20230808	-45.40	42350	20230106	64.11	127300	-45.40	20230808	42350	64.11	20230106	127300	-45.40	20230808	42350	64.11	20230106	3.29	N	383310	500	76 억		979493	N	N	733	N	00	N
61	20231219	131203	57	100.00	KSQ150		화학	N	N	N	N		N	69600	-700	5	-1.00	8369230000	119444	32.95	70400	71200	68900	91300	49300	70300	70068.23	6.40	-1836	-7182	74100	72200	70500	68600	66900	73150	69550	77	21000	500	50610	100	1	15304932	10652	32.91	11.83	12	0.78	2115.00	5885.00	127300	20230808	-45.33	42350	20230106	64.34	127300	-45.33	20230808	42350	64.34	20230106	127300	-45.33	20230808	42350	64.34	20230106	3.29	N	383310	500	76 억		979493	N	N	733	N	00	N
62	20231219	121204	57	100.00	KSQ150		화학	N	N	N	N		N	69500	-800	5	-1.14	7544786200	107575	29.67	70400	71200	68900	91300	49300	70300	70135.13	6.40	-1836	-9161	74100	72200	70500	68600	66900	73150	69550	77	21000	500	50610	100	1	15304932	10637	32.86	11.81	12	0.70	2115.00	5885.00	127300	20230808	-45.40	42350	20230106	64.11	127300	-45.40	20230808	42350	64.11	20230106	127300	-45.40	20230808	42350	64.11	20230106	3.29	N	383310	500	76 억		979493	N	N	733	N	00	N
63	20231219	111200	57	100.00	KSQ150		화학	N	N	N	N		N	69900	-400	5	-0.57	6955876900	99134	27.34	70400	71200	68900	91300	49300	70300	70166.41	6.40	-1836	-10612	74100	72200	70500	68600	66900	73150	69550	77	21000	500	50610	100	1	15304932	10698	33.05	11.88	12	0.65	2115.00	5885.00	127300	20230808	-45.09	42350	20230106	65.05	127300	-45.09	20230808	42350	65.05	20230106	127300	-45.09	20230808	42350	65.05	20230106	3.29	N	383310	500	76 억		979493	N	N	733	N	00	N
64	20231219	101156	57	100.00	KSQ150		화학	N	N	N	N		N	70600	300	2	0.43	5109353300	72861	20.10	70400	71200	68900	91300	49300	70300	70124.67	6.40	-1836	-6460	74100	72200	70500	68600	66900	73150	69550	77	21000	500	50610	100	1	15304932	10805	33.38	12.00	12	0.48	2115.00	5885.00	127300	20230808	-44.54	42350	20230106	66.71	127300	-44.54	20230808	42350	66.71	20230106	127300	-44.54	20230808	42350	66.71	20230106	3.29	N	383310	500	76 억		979493	N	N	733	N	00	N
65	20231219	091154	57	100.00	KSQ150		화학	N	N	N	N		N	69300	-1000	5	-1.42	1596288500	22890	6.31	70400	70400	69100	91300	49300	70300	69737.37	6.40	-1836	-4504	74100	72200	70500	68600	66900	73150	69550	77	21000	500	50610	100	1	15304932	10606	32.77	11.78	12	0.15	2115.00	5885.00	127300	20230808	-45.56	42350	20230106	63.64	127300	-45.56	20230808	42350	63.64	20230106	127300	-45.56	20230808	42350	63.64	20230106	3.29	N	383310	500	76 억		979493	N	N	733	N	00	N
66	20231218	161153	57	100.00	KSQ150		화학	N	N	N	N		N	70300	2000	2	2.93	25433042300	359785	177.81	69900	72400	68800	88700	47900	68300	70691.21	6.00	0	20763	70633	69466	68333	67166	66033	70050	67750	77	20400	500	49170	100	1	15304932	10759	33.24	11.95	12	2.35	2115.00	5885.00	127300	20230808	-44.78	42350	20230106	66.00	127300	-44.78	20230808	42350	66.00	20230106	127300	-44.78	20230808	42350	66.00	20230106	3.33	N	383310	500	76 억		918697	N	N	733	N	00	N
67	20231218	151156	57	100.00	KSQ150		화학	N	N	N	N		N	70300	2000	2	2.93	24894989000	352126	174.02	69900	72400	68800	88700	47900	68300	70699.78	6.00	0	19443	70633	69466	68333	67166	66033	70050	67750	77	20400	500	49170	100	1	15304932	10759	33.24	11.95	12	2.30	2115.00	5885.00	127300	20230808	-44.78	42350	20230106	66.00	127300	-44.78	20230808	42350	66.00	20230106	127300	-44.78	20230808	42350	66.00	20230106	3.33	N	383310	500	76 억		918697	N	N	5	N	00	N
68	20231218	141158	57	100.00	KSQ150		화학	N	N	N	N		N	70700	2400	2	3.51	23239492300	328683	162.44	69900	72400	68800	88700	47900	68300	70705.61	6.00	0	13591	70633	69466	68333	67166	66033	70050	67750	77	20400	500	49170	100	1	15304932	10821	33.43	12.01	12	2.15	2115.00	5885.00	127300	20230808	-44.46	42350	20230106	66.94	127300	-44.46	20230808	42350	66.94	20230106	127300	-44.46	20230808	42350	66.94	20230106	3.33	N	383310	500	76 억		918697	N	N	5	N	00	N
69	20231218	131149	57	100.00	KSQ150		화학	N	N	N	N		N	71600	3300	2	4.83	20005535200	283197	139.96	69900	72400	68800	88700	47900	68300	70642.59	6.00	0	5791	70633	69466	68333	67166	66033	70050	67750	77	20400	500	49170	100	1	15304932	10958	33.85	12.17	12	1.85	2115.00	5885.00	127300	20230808	-43.75	42350	20230106	69.07	127300	-43.75	20230808	42350	69.07	20230106	127300	-43.75	20230808	42350	69.07	20230106	3.33	N	383310	500	76 억		918697	N	N	5	N	00	N
70	20231218	121146	57	100.00	KSQ150		화학	N	N	N	N		N	72000	3700	2	5.42	15338280900	218258	107.86	69900	72400	68800	88700	47900	68300	70276.82	6.00	0	11984	70633	69466	68333	67166	66033	70050	67750	77	20400	500	49170	100	1	15304932	11020	34.04	12.23	12	1.43	2115.00	5885.00	127300	20230808	-43.44	42350	20230106	70.01	127300	-43.44	20230808	42350	70.01	20230106	127300	-43.44	20230808	42350	70.01	20230106	3.33	N	383310	500	76 억		918697	N	N	5	N	00	N
71	20231218	111147	57	100.00	KSQ150		화학	N	N	N	N		N	69700	1400	2	2.05	8996702400	129246	63.87	69900	70900	68800	88700	47900	68300	69610.15	6.00	0	19325	70633	69466	68333	67166	66033	70050	67750	77	20400	500	49170	100	1	15304932	10668	32.96	11.84	12	0.84	2115.00	5885.00	127300	20230808	-45.25	42350	20230106	64.58	127300	-45.25	20230808	42350	64.58	20230106	127300	-45.25	20230808	42350	64.58	20230106	3.33	N	383310	500	76 억		918697	N	N	5	N	00	N
72	20231218	101146	57	100.00	KSQ150		화학	N	N	N	N		N	69000	700	2	1.02	4216202000	60915	30.10	69900	69900	68800	88700	47900	68300	69216.02	6.00	0	6137	70633	69466	68333	67166	66033	70050	67750	77	20400	500	49170	100	1	15304932	10560	32.62	11.72	12	0.40	2115.00	5885.00	127300	20230808	-45.80	42350	20230106	62.93	127300	-45.80	20230808	42350	62.93	20230106	127300	-45.80	20230808	42350	62.93	20230106	3.33	N	383310	500	76 억		918697	N	N	5	N	00	N
73	20231218	091144	57	100.00	KSQ150		화학	N	N	N	N		N	69000	700	2	1.02	1456752600	21030	10.39	69900	69900	68800	88700	47900	68300	69274.85	6.00	0	-1552	70633	69466	68333	67166	66033	70050	67750	77	20400	500	49170	100	1	15304932	10560	32.62	11.72	12	0.14	2115.00	5885.00	127300	20230808	-45.80	42350	20230106	62.93	127300	-45.80	20230808	42350	62.93	20230106	127300	-45.80	20230808	42350	62.93	20230106	3.33	N	383310	500	76 억		918697	N	N	5	N	00	N
74	20231215	161147	57	100.00	KSQ150		화학	N	N	N	N		N	68300	1200	2	1.79	13710720400	200011	150.64	68000	69500	67200	87200	47000	67100	68550.12	5.95	0	8840	68366	67732	66866	66232	65366	68050	66550	77	20100	500	48310	100	1	15304932	10453	32.29	11.61	12	1.31	2115.00	5885.00	127300	20230808	-46.35	42350	20230106	61.28	127300	-46.35	20230808	42350	61.28	20230106	127300	-46.35	20230808	42350	61.28	20230106	3.31	N	383310	500	76 억		910444	N	N	5	N	00	N
75	20231215	151151	57	100.00	KSQ150		화학	N	N	N	N		N	68000	900	2	1.34	13254089000	193317	145.59	68000	69500	67200	87200	47000	67100	68561.43	5.95	0	6396	68366	67732	66866	66232	65366	68050	66550	77	20100	500	48310	100	1	15304932	10407	32.15	11.55	12	1.26	2115.00	5885.00	127300	20230808	-46.58	42350	20230106	60.57	127300	-46.58	20230808	42350	60.57	20230106	127300	-46.58	20230808	42350	60.57	20230106	3.31	N	383310	500	76 억		910444	N	N	2281	N	00	N
76	20231215	141149	57	100.00	KSQ150		화학	N	N	N	N		N	67200	100	2	0.15	12038358500	175374	132.08	68000	69500	67200	87200	47000	67100	68643.92	5.95	0	2768	68366	67732	66866	66232	65366	68050	66550	77	20100	500	48310	100	1	15304932	10285	31.77	11.42	12	1.15	2115.00	5885.00	127300	20230808	-47.21	42350	20230106	58.68	127300	-47.21	20230808	42350	58.68	20230106	127300	-47.21	20230808	42350	58.68	20230106	3.31	N	383310	500	76 억		910444	N	N	2281	N	00	N
77	20231215	131143	57	100.00	KSQ150		화학	N	N	N	N		N	68700	1600	2	2.38	9914126800	144216	108.61	68000	69500	67700	87200	47000	67100	68744.99	5.95	0	9006	68366	67732	66866	66232	65366	68050	66550	77	20100	500	48310	100	1	15304932	10514	32.48	11.67	12	0.94	2115.00	5885.00	127300	20230808	-46.03	42350	20230106	62.22	127300	-46.03	20230808	42350	62.22	20230106	127300	-46.03	20230808	42350	62.22	20230106	3.31	N	383310	500	76 억		910444	N	N	2281	N	00	N
78	20231215	121144	57	100.00	KSQ150		화학	N	N	N	N		N	68400	1300	2	1.94	8761422200	127428	95.97	68000	69500	67700	87200	47000	67100	68755.86	5.95	0	10275	68366	67732	66866	66232	65366	68050	66550	77	20100	500	48310	100	1	15304932	10469	32.34	11.62	12	0.83	2115.00	5885.00	127300	20230808	-46.27	42350	20230106	61.51	127300	-46.27	20230808	42350	61.51	20230106	127300	-46.27	20230808	42350	61.51	20230106	3.31	N	383310	500	76 억		910444	N	N	2281	N	00	N
79	20231215	111138	57	100.00	KSQ150		화학	N	N	N	N		N	68700	1600	2	2.38	8125333000	118142	88.98	68000	69500	67700	87200	47000	67100	68775.99	5.95	0	10379	68366	67732	66866	66232	65366	68050	66550	77	20100	500	48310	100	1	15304932	10514	32.48	11.67	12	0.77	2115.00	5885.00	127300	20230808	-46.03	42350	20230106	62.22	127300	-46.03	20230808	42350	62.22	20230106	127300	-46.03	20230808	42350	62.22	20230106	3.31	N	383310	500	76 억		910444	N	N	2281	N	00	N
80	20231215	101144	57	100.00	KSQ150		화학	N	N	N	N		N	69200	2100	2	3.13	6716495200	97637	73.53	68000	69500	67700	87200	47000	67100	68790.47	5.95	0	8937	68366	67732	66866	66232	65366	68050	66550	77	20100	500	48310	100	1	15304932	10591	32.72	11.76	12	0.64	2115.00	5885.00	127300	20230808	-45.64	42350	20230106	63.40	127300	-45.64	20230808	42350	63.40	20230106	127300	-45.64	20230808	42350	63.40	20230106	3.31	N	383310	500	76 억		910444	N	N	2281	N	00	N
81	20231215	091149	57	100.00	KSQ150		화학	N	N	N	N		N	68400	1300	2	1.94	1442306500	21141	15.92	68000	68600	67700	87200	47000	67100	68223.19	5.95	0	4208	68366	67732	66866	66232	65366	68050	66550	77	20100	500	48310	100	1	15304932	10469	32.34	11.62	12	0.14	2115.00	5885.00	127300	20230808	-46.27	42350	20230106	61.51	127300	-46.27	20230808	42350	61.51	20230106	127300	-46.27	20230808	42350	61.51	20230106	3.31	N	383310	500	76 억		910444	N	N	2281	N	00	N
82	20231214	161139	57	100.00	KSQ150		화학	N	N	N	N		N	67100	2100	2	3.23	8773794400	131379	76.36	66900	67500	66000	84500	45500	65000	66781.09	5.82	-128	40894	68666	66832	65766	63932	62866	66300	63400	77	19500	500	46800	100	1	15304932	10270	31.73	11.40	12	0.86	2115.00	5885.00	127300	20230808	-47.29	42350	20230106	58.44	127300	-47.29	20230808	42350	58.44	20230106	127300	-47.29	20230808	42350	58.44	20230106	3.28	N	383310	500	76 억		891323	N	N	2281	N	00	N
83	20231214	151219	57	100.00	KSQ150		화학	N	N	N	N		N	66900	1900	2	2.92	7734512500	115879	67.35	66900	67500	66000	84500	45500	65000	66746.46	5.82	-128	32987	68666	66832	65766	63932	62866	66300	63400	77	19500	500	46800	100	1	15304932	10239	31.63	11.37	12	0.76	2115.00	5885.00	127300	20230808	-47.45	42350	20230106	57.97	127300	-47.45	20230808	42350	57.97	20230106	127300	-47.45	20230808	42350	57.97	20230106	3.28	N	383310	500	76 억		891323	N	N	33	N	00	N
84	20231214	141146	57	100.00	KSQ150		화학	N	N	N	N		N	66300	1300	2	2.00	6558707100	98213	57.09	66900	67500	66100	84500	45500	65000	66780.44	5.82	-128	24823	68666	66832	65766	63932	62866	66300	63400	77	19500	500	46800	100	1	15304932	10147	31.35	11.27	12	0.64	2115.00	5885.00	127300	20230808	-47.92	42350	20230106	56.55	127300	-47.92	20230808	42350	56.55	20230106	127300	-47.92	20230808	42350	56.55	20230106	3.28	N	383310	500	76 억		891323	N	N	33	N	00	N
85	20231214	131217	57	100.00	KSQ150		화학	N	N	N	N		N	66100	1100	2	1.69	5752721900	86117	50.05	66900	67500	66100	84500	45500	65000	66801.23	5.82	-128	21214	68666	66832	65766	63932	62866	66300	63400	77	19500	500	46800	100	1	15304932	10117	31.25	11.23	12	0.56	2115.00	5885.00	127300	20230808	-48.08	42350	20230106	56.08	127300	-48.08	20230808	42350	56.08	20230106	127300	-48.08	20230808	42350	56.08	20230106	3.28	N	383310	500	76 억		891323	N	N	33	N	00	N
86	20231214	121239	57	100.00	KSQ150		화학	N	N	N	N		N	66400	1400	2	2.15	5297961600	79265	46.07	66900	67500	66200	84500	45500	65000	66838.60	5.82	-128	22914	68666	66832	65766	63932	62866	66300	63400	77	19500	500	46800	100	1	15304932	10162	31.39	11.28	12	0.52	2115.00	5885.00	127300	20230808	-47.84	42350	20230106	56.79	127300	-47.84	20230808	42350	56.79	20230106	127300	-47.84	20230808	42350	56.79	20230106	3.28	N	383310	500	76 억		891323	N	N	33	N	00	N
87	20231214	111213	57	100.00	KSQ150		화학	N	N	N	N		N	67000	2000	2	3.08	4671433200	69853	40.60	66900	67500	66200	84500	45500	65000	66875.20	5.82	-128	24601	68666	66832	65766	63932	62866	66300	63400	77	19500	500	46800	100	1	15304932	10254	31.68	11.38	12	0.46	2115.00	5885.00	127300	20230808	-47.37	42350	20230106	58.21	127300	-47.37	20230808	42350	58.21	20230106	127300	-47.37	20230808	42350	58.21	20230106	3.28	N	383310	500	76 억		891323	N	N	33	N	00	N
88	20231214	101129	57	100.00	KSQ150		화학	N	N	N	N		N	66500	1500	2	2.31	3582358300	53537	31.12	66900	67500	66300	84500	45500	65000	66913.69	5.82	-128	20227	68666	66832	65766	63932	62866	66300	63400	77	19500	500	46800	100	1	15304932	10178	31.44	11.30	12	0.35	2115.00	5885.00	127300	20230808	-47.76	42350	20230106	57.02	127300	-47.76	20230808	42350	57.02	20230106	127300	-47.76	20230808	42350	57.02	20230106	3.28	N	383310	500	76 억		891323	N	N	33	N	00	N
89	20231214	091109	57	100.00	KSQ150		화학	N	N	N	N		N	66900	1900	2	2.92	2006326600	29937	17.40	66900	67500	66700	84500	45500	65000	67018.29	5.82	-128	11671	68666	66832	65766	63932	62866	66300	63400	77	19500	500	46800	100	1	15304932	10239	31.63	11.37	12	0.20	2115.00	5885.00	127300	20230808	-47.45	42350	20230106	57.97	127300	-47.45	20230808	42350	57.97	20230106	127300	-47.45	20230808	42350	57.97	20230106	3.28	N	383310	500	76 억		891323	N	N	33	N	00	N
90	20231213	161135	57	100.00	KSQ150		화학	N	N	N	N		N	65000	-2900	5	-4.27	11171813900	169677	120.93	67500	67600	64700	88200	47600	67900	65842.76	5.99	0	-62853	69500	68700	67600	66800	65700	68850	66950	77	20300	500	48880	100	1	15304932	9948	30.73	11.05	12	1.11	2115.00	5885.00	127300	20230808	-48.94	42350	20230106	53.48	127300	-48.94	20230808	42350	53.48	20230106	127300	-48.94	20230808	42350	53.48	20230106	3.21	N	383310	500	76 억		916604	N	N	33	N	00	N
91	20231213	151159	57	100.00	KSQ150		화학	N	N	N	N		N	64900	-3000	5	-4.42	10691751500	162292	115.67	67500	67600	64700	88200	47600	67900	65879.71	5.99	0	-62199	69500	68700	67600	66800	65700	68850	66950	77	20300	500	48880	100	1	15304932	9933	30.69	11.03	12	1.06	2115.00	5885.00	127300	20230808	-49.02	42350	20230106	53.25	127300	-49.02	20230808	42350	53.25	20230106	127300	-49.02	20230808	42350	53.25	20230106	3.21	N	383310	500	76 억		916604	N	N	1	N	00	N
92	20231213	141158	57	100.00	KSQ150		화학	N	N	N	N		N	65400	-2500	5	-3.68	8118572800	122703	87.45	67500	67600	65300	88200	47600	67900	66164.41	5.99	0	-50425	69500	68700	67600	66800	65700	68850	66950	77	20300	500	48880	100	1	15304932	10009	30.92	11.11	12	0.80	2115.00	5885.00	127300	20230808	-48.63	42350	20230106	54.43	127300	-48.63	20230808	42350	54.43	20230106	127300	-48.63	20230808	42350	54.43	20230106	3.21	N	383310	500	76 억		916604	N	N	1	N	00	N
93	20231213	131202	57	100.00	KSQ150		화학	N	N	N	N		N	65700	-2200	5	-3.24	6584997100	99317	70.78	67500	67600	65500	88200	47600	67900	66302.80	5.99	0	-34923	69500	68700	67600	66800	65700	68850	66950	77	20300	500	48880	100	1	15304932	10055	31.06	11.16	12	0.65	2115.00	5885.00	127300	20230808	-48.39	42350	20230106	55.14	127300	-48.39	20230808	42350	55.14	20230106	127300	-48.39	20230808	42350	55.14	20230106	3.21	N	383310	500	76 억		916604	N	N	1	N	00	N
94	20231213	121157	57	100.00	KSQ150		화학	N	N	N	N		N	66200	-1700	5	-2.50	4669306300	70239	50.06	67500	67600	66100	88200	47600	67900	66477.38	5.99	0	-16627	69500	68700	67600	66800	65700	68850	66950	77	20300	500	48880	100	1	15304932	10132	31.30	11.25	12	0.46	2115.00	5885.00	127300	20230808	-48.00	42350	20230106	56.32	127300	-48.00	20230808	42350	56.32	20230106	127300	-48.00	20230808	42350	56.32	20230106	3.21	N	383310	500	76 억		916604	N	N	1	N	00	N
95	20231213	111202	57	100.00	KSQ150		화학	N	N	N	N		N	66600	-1300	5	-1.91	4065852900	61141	43.58	67500	67600	66100	88200	47600	67900	66499.59	5.99	0	-14115	69500	68700	67600	66800	65700	68850	66950	77	20300	500	48880	100	1	15304932	10193	31.49	11.32	12	0.40	2115.00	5885.00	127300	20230808	-47.68	42350	20230106	57.26	127300	-47.68	20230808	42350	57.26	20230106	127300	-47.68	20230808	42350	57.26	20230106	3.21	N	383310	500	76 억		916604	N	N	1	N	00	N
96	20231213	101209	57	100.00	KSQ150		화학	N	N	N	N		N	66300	-1600	5	-2.36	2620139800	39324	28.03	67500	67600	66200	88200	47600	67900	66629.50	5.99	0	-4090	69500	68700	67600	66800	65700	68850	66950	77	20300	500	48880	100	1	15304932	10147	31.35	11.27	12	0.26	2115.00	5885.00	127300	20230808	-47.92	42350	20230106	56.55	127300	-47.92	20230808	42350	56.55	20230106	127300	-47.92	20230808	42350	56.55	20230106	3.21	N	383310	500	76 억		916604	N	N	1	N	00	N
97	20231213	091154	57	100.00	KSQ150		화학	N	N	N	N		N	66500	-1400	5	-2.06	767684800	11462	8.17	67500	67600	66500	88200	47600	67900	66976.43	5.99	0	-853	69500	68700	67600	66800	65700	68850	66950	77	20300	500	48880	100	1	15304932	10178	31.44	11.30	12	0.07	2115.00	5885.00	127300	20230808	-47.76	42350	20230106	57.02	127300	-47.76	20230808	42350	57.02	20230106	127300	-47.76	20230808	42350	57.02	20230106	3.21	N	383310	500	76 억		916604	N	N	1	N	00	N
98	20231212	161114	57	100.00	KSQ150		화학	N	N	N	N		N	67900	-300	5	-0.44	9314657400	138716	107.30	67900	68400	66500	88600	47800	68200	67144.30	5.91	-55	-31721	70200	69200	68700	67700	67200	68950	67450	77	20400	500	49100	100	1	15304932	10392	32.10	11.54	12	0.91	2115.00	5885.00	127300	20230808	-46.66	42350	20230106	60.33	127300	-46.66	20230808	42350	60.33	20230106	127300	-46.66	20230808	42350	60.33	20230106	3.16	N	383310	500	76 억		904064	N	N	1	N	00	N
99	20231212	151119	57	100.00	KSQ150		화학	N	N	N	N		N	67900	-300	5	-0.44	8923217600	132950	102.84	67900	68400	66500	88600	47800	68200	67116.16	5.91	-55	-32235	70200	69200	68700	67700	67200	68950	67450	77	20400	500	49100	100	1	15304932	10392	32.10	11.54	12	0.87	2115.00	5885.00	127300	20230808	-46.66	42350	20230106	60.33	127300	-46.66	20230808	42350	60.33	20230106	127300	-46.66	20230808	42350	60.33	20230106	3.16	N	383310	500	76 억		904064	N	N	165	N	00	N
100	20231212	141016	57	100.00	KSQ150		화학	N	N	N	N		N	67100	-1100	5	-1.61	7795026400	116247	89.92	67900	68400	66500	88600	47800	68200	67054.59	5.91	-55	-34415	70200	69200	68700	67700	67200	68950	67450	77	20400	500	49100	100	1	15304932	10270	31.73	11.40	12	0.76	2115.00	5885.00	127300	20230808	-47.29	42350	20230106	58.44	127300	-47.29	20230808	42350	58.44	20230106	127300	-47.29	20230808	42350	58.44	20230106	3.16	N	383310	500	76 억		904064	N	N	165	N	00	N
101	20231212	131023	57	100.00	KSQ150		화학	N	N	N	N		N	66700	-1500	5	-2.20	5753901100	85832	66.40	67900	68400	66500	88600	47800	68200	67035.22	5.91	-55	-23610	70200	69200	68700	67700	67200	68950	67450	77	20400	500	49100	100	1	15304932	10208	31.54	11.33	12	0.56	2115.00	5885.00	127300	20230808	-47.60	42350	20230106	57.50	127300	-47.60	20230808	42350	57.50	20230106	127300	-47.60	20230808	42350	57.50	20230106	3.16	N	383310	500	76 억		904064	N	N	165	N	00	N
102	20231212	121012	57	100.00	KSQ150		화학	N	N	N	N		N	66600	-1600	5	-2.35	5104413200	76086	58.86	67900	68400	66500	88600	47800	68200	67085.73	5.91	-55	-21243	70200	69200	68700	67700	67200	68950	67450	77	20400	500	49100	100	1	15304932	10193	31.49	11.32	12	0.50	2115.00	5885.00	127300	20230808	-47.68	42350	20230106	57.26	127300	-47.68	20230808	42350	57.26	20230106	127300	-47.68	20230808	42350	57.26	20230106	3.16	N	383310	500	76 억		904064	N	N	165	N	00	N
103	20231212	111029	57	100.00	KSQ150		화학	N	N	N	N		N	66800	-1400	5	-2.05	4315303000	64242	49.69	67900	68400	66600	88600	47800	68200	67170.77	5.91	-55	-16645	70200	69200	68700	67700	67200	68950	67450	77	20400	500	49100	100	1	15304932	10224	31.58	11.35	12	0.42	2115.00	5885.00	127300	20230808	-47.53	42350	20230106	57.73	127300	-47.53	20230808	42350	57.73	20230106	127300	-47.53	20230808	42350	57.73	20230106	3.16	N	383310	500	76 억		904064	N	N	165	N	00	N
104	20231212	101111	57	100.00	KSQ150		화학	N	N	N	N		N	67000	-1200	5	-1.76	2937503600	43609	33.73	67900	68400	66700	88600	47800	68200	67357.81	5.91	-55	-3543	70200	69200	68700	67700	67200	68950	67450	77	20400	500	49100	100	1	15304932	10254	31.68	11.38	12	0.28	2115.00	5885.00	127300	20230808	-47.37	42350	20230106	58.21	127300	-47.37	20230808	42350	58.21	20230106	127300	-47.37	20230808	42350	58.21	20230106	3.16	N	383310	500	76 억		904064	N	N	165	N	00	N
105	20231212	091112	57	100.00	KSQ150		화학	N	N	N	N		N	68000	-200	5	-0.29	655489900	9666	7.48	67900	68400	67400	88600	47800	68200	67809.33	5.91	-55	-58	70200	69200	68700	67700	67200	68950	67450	77	20400	500	49100	100	1	15304932	10407	32.15	11.55	12	0.06	2115.00	5885.00	127300	20230808	-46.58	42350	20230106	60.57	127300	-46.58	20230808	42350	60.57	20230106	127300	-46.58	20230808	42350	60.57	20230106	3.16	N	383310	500	76 억		904064	N	N	165	N	00	N
106	20231211	161114	57	100.00	KSQ150		화학	N	N	N	N		N	68200	-300	5	-0.44	8805568200	127736	114.48	68900	69700	68200	89000	48000	68500	68936.89	5.96	-4306	-13493	70166	69332	67866	67032	65566	69750	67450	77	20500	500	49320	100	1	15304932	10438	32.25	11.59	12	0.83	2115.00	5885.00	127300	20230808	-46.43	42350	20230106	61.04	127300	-46.43	20230808	42350	61.04	20230106	127300	-46.43	20230808	42350	61.04	20230106	3.18	N	383310	500	76 억		912249	N	N	165	N	00	N
107	20231211	151109	57	100.00	KSQ150		화학	N	N	N	N		N	68400	-100	5	-0.15	8445886700	122466	109.76	68900	69700	68300	89000	48000	68500	68965.16	5.96	-4306	-13792	70166	69332	67866	67032	65566	69750	67450	77	20500	500	49320	100	1	15304932	10469	32.34	11.62	12	0.80	2115.00	5885.00	127300	20230808	-46.27	42350	20230106	61.51	127300	-46.27	20230808	42350	61.51	20230106	127300	-46.27	20230808	42350	61.51	20230106	3.18	N	383310	500	76 억		912249	N	N	2	N	00	N
108	20231211	141110	57	100.00	KSQ150		화학	N	N	N	N		N	68700	200	2	0.29	7149331500	103572	92.82	68900	69700	68300	89000	48000	68500	69027.65	5.96	-4306	-8899	70166	69332	67866	67032	65566	69750	67450	77	20500	500	49320	100	1	15304932	10514	32.48	11.67	12	0.68	2115.00	5885.00	127300	20230808	-46.03	42350	20230106	62.22	127300	-46.03	20230808	42350	62.22	20230106	127300	-46.03	20230808	42350	62.22	20230106	3.18	N	383310	500	76 억		912249	N	N	2	N	00	N
109	20231211	131106	57	100.00	KSQ150		화학	N	N	N	N		N	68700	200	2	0.29	6596419100	95525	85.61	68900	69700	68300	89000	48000	68500	69054.37	5.96	-4306	-8316	70166	69332	67866	67032	65566	69750	67450	77	20500	500	49320	100	1	15304932	10514	32.48	11.67	12	0.62	2115.00	5885.00	127300	20230808	-46.03	42350	20230106	62.22	127300	-46.03	20230808	42350	62.22	20230106	127300	-46.03	20230808	42350	62.22	20230106	3.18	N	383310	500	76 억		912249	N	N	2	N	00	N
110	20231211	121109	57	100.00	KSQ150		화학	N	N	N	N		N	68500	0	3	0.00	6026224200	87201	78.15	68900	69700	68400	89000	48000	68500	69107.28	5.96	-4306	-6165	70166	69332	67866	67032	65566	69750	67450	77	20500	500	49320	100	1	15304932	10484	32.39	11.64	12	0.57	2115.00	5885.00	127300	20230808	-46.19	42350	20230106	61.75	127300	-46.19	20230808	42350	61.75	20230106	127300	-46.19	20230808	42350	61.75	20230106	3.18	N	383310	500	76 억		912249	N	N	2	N	00	N
111	20231211	111104	57	100.00	KSQ150		화학	N	N	N	N		N	69100	600	2	0.88	5039254400	72840	65.28	68900	69700	68600	89000	48000	68500	69182.52	5.96	-4306	2887	70166	69332	67866	67032	65566	69750	67450	77	20500	500	49320	100	1	15304932	10576	32.67	11.74	12	0.48	2115.00	5885.00	127300	20230808	-45.72	42350	20230106	63.16	127300	-45.72	20230808	42350	63.16	20230106	127300	-45.72	20230808	42350	63.16	20230106	3.18	N	383310	500	76 억		912249	N	N	2	N	00	N
112	20231211	101103	57	100.00	KSQ150		화학	N	N	N	N		N	69200	700	2	1.02	3785459800	54720	49.04	68900	69700	68600	89000	48000	68500	69178.72	5.96	-4306	3101	70166	69332	67866	67032	65566	69750	67450	77	20500	500	49320	100	1	15304932	10591	32.72	11.76	12	0.36	2115.00	5885.00	127300	20230808	-45.64	42350	20230106	63.40	127300	-45.64	20230808	42350	63.40	20230106	127300	-45.64	20230808	42350	63.40	20230106	3.18	N	383310	500	76 억		912249	N	N	2	N	00	N
113	20231211	091103	57	100.00	KSQ150		화학	N	N	N	N		N	69200	700	2	1.02	1469104800	21279	19.07	68900	69700	68600	89000	48000	68500	69040.12	5.96	-4306	-266	70166	69332	67866	67032	65566	69750	67450	77	20500	500	49320	100	1	15304932	10591	32.72	11.76	12	0.14	2115.00	5885.00	127300	20230808	-45.64	42350	20230106	63.40	127300	-45.64	20230808	42350	63.40	20230106	127300	-45.64	20230808	42350	63.40	20230106	3.18	N	383310	500	76 억		912249	N	N	2	N	00	N
114	20231208	161054	57	100.00	KSQ150		화학	N	N	N	N		N	68500	1700	2	2.54	7311940000	108132	90.84	67400	68700	66400	86800	46800	66800	67611.80	5.96	0	8750	69866	68332	66966	65432	64066	67650	64750	77	20000	500	48090	100	1	15304932	10484	32.39	11.64	12	0.71	2115.00	5885.00	127300	20230808	-46.19	42350	20230106	61.75	127300	-46.19	20230808	42350	61.75	20230106	127300	-46.19	20230808	42350	61.75	20230106	3.17	N	383310	500	76 억		912249	N	N	2	N	00	N
115	20231208	151057	57	100.00	KSQ150		화학	N	N	N	N		N	68500	1700	2	2.54	6801339300	100678	84.58	67400	68700	66400	86800	46800	66800	67555.50	5.96	0	8820	69866	68332	66966	65432	64066	67650	64750	77	20000	500	48090	100	1	15304932	10484	32.39	11.64	12	0.66	2115.00	5885.00	127300	20230808	-46.19	42350	20230106	61.75	127300	-46.19	20230808	42350	61.75	20230106	127300	-46.19	20230808	42350	61.75	20230106	3.17	N	383310	500	76 억		912249	N	N	7	N	00	N
116	20231208	141056	57	100.00	KSQ150		화학	N	N	N	N		N	67700	900	2	1.35	4788145600	71184	59.80	67400	68000	66400	86800	46800	66800	67264.46	5.96	0	2003	69866	68332	66966	65432	64066	67650	64750	77	20000	500	48090	100	1	15304932	10361	32.01	11.50	12	0.47	2115.00	5885.00	127300	20230808	-46.82	42350	20230106	59.86	127300	-46.82	20230808	42350	59.86	20230106	127300	-46.82	20230808	42350	59.86	20230106	3.17	N	383310	500	76 억		912249	N	N	7	N	00	N
117	20231208	131055	57	100.00	KSQ150		화학	N	N	N	N		N	67000	200	2	0.30	3884978900	57795	48.55	67400	68000	66400	86800	46800	66800	67220.11	5.96	0	271	69866	68332	66966	65432	64066	67650	64750	77	20000	500	48090	100	1	15304932	10254	31.68	11.38	12	0.38	2115.00	5885.00	127300	20230808	-47.37	42350	20230106	58.21	127300	-47.37	20230808	42350	58.21	20230106	127300	-47.37	20230808	42350	58.21	20230106	3.17	N	383310	500	76 억		912249	N	N	7	N	00	N
118	20231208	121051	57	100.00	KSQ150		화학	N	N	N	N		N	67100	300	2	0.45	3372175300	50131	42.11	67400	68000	66400	86800	46800	66800	67267.42	5.96	0	2164	69866	68332	66966	65432	64066	67650	64750	77	20000	500	48090	100	1	15304932	10270	31.73	11.40	12	0.33	2115.00	5885.00	127300	20230808	-47.29	42350	20230106	58.44	127300	-47.29	20230808	42350	58.44	20230106	127300	-47.29	20230808	42350	58.44	20230106	3.17	N	383310	500	76 억		912249	N	N	7	N	00	N
119	20231208	111046	57	100.00	KSQ150		화학	N	N	N	N		N	67300	500	2	0.75	3041977800	45215	37.98	67400	68000	66400	86800	46800	66800	67278.25	5.96	0	1061	69866	68332	66966	65432	64066	67650	64750	77	20000	500	48090	100	1	15304932	10300	31.82	11.44	12	0.30	2115.00	5885.00	127300	20230808	-47.13	42350	20230106	58.91	127300	-47.13	20230808	42350	58.91	20230106	127300	-47.13	20230808	42350	58.91	20230106	3.17	N	383310	500	76 억		912249	N	N	7	N	00	N
120	20231208	101056	57	100.00	KSQ150		화학	N	N	N	N		N	67400	600	2	0.90	2385916300	35450	29.78	67400	68000	66400	86800	46800	66800	67303.95	5.96	0	549	69866	68332	66966	65432	64066	67650	64750	77	20000	500	48090	100	1	15304932	10316	31.87	11.45	12	0.23	2115.00	5885.00	127300	20230808	-47.05	42350	20230106	59.15	127300	-47.05	20230808	42350	59.15	20230106	127300	-47.05	20230808	42350	59.15	20230106	3.17	N	383310	500	76 억		912249	N	N	7	N	00	N
121	20231208	091045	57	100.00	KSQ150		화학	N	N	N	N		N	66900	100	2	0.15	714957900	10660	8.96	67400	67400	66400	86800	46800	66800	67069.65	5.96	0	-3686	69866	68332	66966	65432	64066	67650	64750	77	20000	500	48090	100	1	15304932	10239	31.63	11.37	12	0.07	2115.00	5885.00	127300	20230808	-47.45	42350	20230106	57.97	127300	-47.45	20230808	42350	57.97	20230106	127300	-47.45	20230808	42350	57.97	20230106	3.17	N	383310	500	76 억		912249	N	N	7	N	00	N
122	20231207	161045	57	100.00	KSQ150		화학	N	N	N	N		N	66800	-200	5	-0.30	7751323800	116319	60.98	67600	68500	65600	87100	46900	67000	66636.86	5.91	0	6052	72466	69732	68066	65332	63666	68900	64500	77	20100	500	48240	100	1	15304932	10224	31.58	11.35	12	0.76	2115.00	5885.00	127300	20230808	-47.53	42350	20230106	57.73	127300	-47.53	20230808	42350	57.73	20230106	127300	-47.53	20230808	42350	57.73	20230106	3.20	N	383310	500	76 억		905054	N	N	7	N	00	N
123	20231207	151049	57	100.00	KSQ150		화학	N	N	N	N		N	66600	-400	5	-0.60	7434233700	111569	58.49	67600	68500	65600	87100	46900	67000	66632.04	5.91	0	4775	72466	69732	68066	65332	63666	68900	64500	77	20100	500	48240	100	1	15304932	10193	31.49	11.32	12	0.73	2115.00	5885.00	127300	20230808	-47.68	42350	20230106	57.26	127300	-47.68	20230808	42350	57.26	20230106	127300	-47.68	20230808	42350	57.26	20230106	3.20	N	383310	500	76 억		905054	N	N	46	N	00	N
124	20231207	141047	57	100.00	KSQ150		화학	N	N	N	N		N	67000	0	3	0.00	6759960800	101474	53.20	67600	68500	65600	87100	46900	67000	66615.98	5.91	0	6259	72466	69732	68066	65332	63666	68900	64500	77	20100	500	48240	100	1	15304932	10254	31.68	11.38	12	0.66	2115.00	5885.00	127300	20230808	-47.37	42350	20230106	58.21	127300	-47.37	20230808	42350	58.21	20230106	127300	-47.37	20230808	42350	58.21	20230106	3.20	N	383310	500	76 억		905054	N	N	46	N	00	N
125	20231207	131045	57	100.00	KSQ150		화학	N	N	N	N		N	66800	-200	5	-0.30	5823247000	87541	45.89	67600	68500	65600	87100	46900	67000	66517.77	5.91	0	8522	72466	69732	68066	65332	63666	68900	64500	77	20100	500	48240	100	1	15304932	10224	31.58	11.35	12	0.57	2115.00	5885.00	127300	20230808	-47.53	42350	20230106	57.73	127300	-47.53	20230808	42350	57.73	20230106	127300	-47.53	20230808	42350	57.73	20230106	3.20	N	383310	500	76 억		905054	N	N	46	N	00	N
126	20231207	121046	57	100.00	KSQ150		화학	N	N	N	N		N	66500	-500	5	-0.75	5426302100	81576	42.77	67600	68500	65600	87100	46900	67000	66515.72	5.91	0	7732	72466	69732	68066	65332	63666	68900	64500	77	20100	500	48240	100	1	15304932	10178	31.44	11.30	12	0.53	2115.00	5885.00	127300	20230808	-47.76	42350	20230106	57.02	127300	-47.76	20230808	42350	57.02	20230106	127300	-47.76	20230808	42350	57.02	20230106	3.20	N	383310	500	76 억		905054	N	N	46	N	00	N
127	20231207	111033	57	100.00	KSQ150		화학	N	N	N	N		N	66400	-600	5	-0.90	4967860600	74693	39.16	67600	68500	65600	87100	46900	67000	66507.46	5.91	0	5897	72466	69732	68066	65332	63666	68900	64500	77	20100	500	48240	100	1	15304932	10162	31.39	11.28	12	0.49	2115.00	5885.00	127300	20230808	-47.84	42350	20230106	56.79	127300	-47.84	20230808	42350	56.79	20230106	127300	-47.84	20230808	42350	56.79	20230106	3.20	N	383310	500	76 억		905054	N	N	46	N	00	N
128	20231207	101040	57	100.00	KSQ150		화학	N	N	N	N		N	65800	-1200	5	-1.79	3717248600	55720	29.21	67600	68500	65600	87100	46900	67000	66710.69	5.91	0	-861	72466	69732	68066	65332	63666	68900	64500	77	20100	500	48240	100	1	15304932	10071	31.11	11.18	12	0.36	2115.00	5885.00	127300	20230808	-48.31	42350	20230106	55.37	127300	-48.31	20230808	42350	55.37	20230106	127300	-48.31	20230808	42350	55.37	20230106	3.20	N	383310	500	76 억		905054	N	N	46	N	00	N
129	20231207	091045	57	100.00	KSQ150		화학	N	N	N	N		N	66800	-200	5	-0.30	1243082900	18375	9.63	67600	68500	66700	87100	46900	67000	67666.92	5.91	0	-1654	72466	69732	68066	65332	63666	68900	64500	77	20100	500	48240	100	1	15304932	10224	31.58	11.35	12	0.12	2115.00	5885.00	127300	20230808	-47.53	42350	20230106	57.73	127300	-47.53	20230808	42350	57.73	20230106	127300	-47.53	20230808	42350	57.73	20230106	3.20	N	383310	500	76 억		905054	N	N	46	N	00	N
130	20231206	161034	57	100.00	KSQ150		화학	N	N	N	N		N	67000	-1500	5	-2.19	12398386000	181744	75.93	68500	70800	66400	89000	48000	68500	68224.24	5.78	0	21011	72566	70532	69266	67232	65966	69900	66600	77	20500	500	49320	100	1	15304932	10254	31.68	11.38	12	1.19	2115.00	5885.00	127300	20230808	-47.37	42350	20230106	58.21	127300	-47.37	20230808	42350	58.21	20230106	127300	-47.37	20230808	42350	58.21	20230106	2.96	N	383310	500	76 억		884755	N	N	46	N	00	N
131	20231206	151052	57	100.00	KSQ150		화학	N	N	N	N		N	67100	-1400	5	-2.04	11507992400	168478	70.39	68500	70800	66400	89000	48000	68500	68305.42	5.78	0	16062	72566	70532	69266	67232	65966	69900	66600	77	20500	500	49320	100	1	15304932	10270	31.73	11.40	12	1.10	2115.00	5885.00	127300	20230808	-47.29	42350	20230106	58.44	127300	-47.29	20230808	42350	58.44	20230106	127300	-47.29	20230808	42350	58.44	20230106	2.96	N	383310	500	76 억		884755	N	N	537	N	00	N
132	20231206	141047	57	100.00	KSQ150		화학	N	N	N	N		N	67900	-600	5	-0.88	8136395400	118355	49.45	68500	70800	67700	89000	48000	68500	68746.03	5.78	0	2802	72566	70532	69266	67232	65966	69900	66600	77	20500	500	49320	100	1	15304932	10392	32.10	11.54	12	0.77	2115.00	5885.00	127300	20230808	-46.66	42350	20230106	60.33	127300	-46.66	20230808	42350	60.33	20230106	127300	-46.66	20230808	42350	60.33	20230106	2.96	N	383310	500	76 억		884755	N	N	537	N	00	N
133	20231206	131035	57	100.00	KSQ150		화학	N	N	N	N		N	68300	-200	5	-0.29	6963621600	101123	42.25	68500	70800	68200	89000	48000	68500	68863.49	5.78	0	6023	72566	70532	69266	67232	65966	69900	66600	77	20500	500	49320	100	1	15304932	10453	32.29	11.61	12	0.66	2115.00	5885.00	127300	20230808	-46.35	42350	20230106	61.28	127300	-46.35	20230808	42350	61.28	20230106	127300	-46.35	20230808	42350	61.28	20230106	2.96	N	383310	500	76 억		884755	N	N	537	N	00	N
134	20231206	121025	57	100.00	KSQ150		화학	N	N	N	N		N	68300	-200	5	-0.29	6124000600	88842	37.12	68500	70800	68300	89000	48000	68500	68932.19	5.78	0	8152	72566	70532	69266	67232	65966	69900	66600	77	20500	500	49320	100	1	15304932	10453	32.29	11.61	12	0.58	2115.00	5885.00	127300	20230808	-46.35	42350	20230106	61.28	127300	-46.35	20230808	42350	61.28	20230106	127300	-46.35	20230808	42350	61.28	20230106	2.96	N	383310	500	76 억		884755	N	N	537	N	00	N
135	20231206	111049	57	100.00	KSQ150		화학	N	N	N	N		N	68500	0	3	0.00	5344081100	77480	32.37	68500	70800	68300	89000	48000	68500	68974.71	5.78	0	5541	72566	70532	69266	67232	65966	69900	66600	77	20500	500	49320	100	1	15304932	10484	32.39	11.64	12	0.51	2115.00	5885.00	127300	20230808	-46.19	42350	20230106	61.75	127300	-46.19	20230808	42350	61.75	20230106	127300	-46.19	20230808	42350	61.75	20230106	2.96	N	383310	500	76 억		884755	N	N	537	N	00	N
136	20231206	101039	57	100.00	KSQ150		화학	N	N	N	N		N	68900	400	2	0.58	4013745000	58063	24.26	68500	70800	68300	89000	48000	68500	69129.23	5.78	0	434	72566	70532	69266	67232	65966	69900	66600	77	20500	500	49320	100	1	15304932	10545	32.58	11.71	12	0.38	2115.00	5885.00	127300	20230808	-45.88	42350	20230106	62.69	127300	-45.88	20230808	42350	62.69	20230106	127300	-45.88	20230808	42350	62.69	20230106	2.96	N	383310	500	76 억		884755	N	N	537	N	00	N
137	20231206	091040	57	100.00	KSQ150		화학	N	N	N	N		N	69100	600	2	0.88	1178779800	17041	7.12	68500	70800	68300	89000	48000	68500	69179.86	5.78	0	-1500	72566	70532	69266	67232	65966	69900	66600	77	20500	500	49320	100	1	15304932	10576	32.67	11.74	12	0.11	2115.00	5885.00	127300	20230808	-45.72	42350	20230106	63.16	127300	-45.72	20230808	42350	63.16	20230106	127300	-45.72	20230808	42350	63.16	20230106	2.96	N	383310	500	76 억		884755	N	N	537	N	00	N
138	20231205	161042	57	100.00	KSQ150		화학	N	N	N	N		N	68500	-3000	5	-4.20	16349874100	235130	20.21	69800	71300	68000	92900	50100	71500	69540.87	5.61	0	22589	85166	78332	74666	67832	64166	76500	66000	77	21400	500	51480	100	1	15304932	10484	32.39	11.64	12	1.54	2115.00	5885.00	127300	20230808	-46.19	42350	20230106	61.75	127300	-46.19	20230808	42350	61.75	20230106	127300	-46.19	20230808	42350	61.75	20230106	2.83	N	383310	500	76 억		859317	N	N	537	N	00	N
139	20231205	151039	57	100.00	KSQ150		화학	N	N	N	N		N	68800	-2700	5	-3.78	15701521400	225689	19.39	69800	71300	68000	92900	50100	71500	69571.45	5.61	0	19729	85166	78332	74666	67832	64166	76500	66000	77	21400	500	51480	100	1	15304932	10530	32.53	11.69	12	1.47	2115.00	5885.00	127300	20230808	-45.95	42350	20230106	62.46	127300	-45.95	20230808	42350	62.46	20230106	127300	-45.95	20230808	42350	62.46	20230106	2.83	N	383310	500	76 억		859317	N	N	110	N	00	N
140	20231205	141037	57	100.00	KSQ150		화학	N	N	N	N		N	69000	-2500	5	-3.50	13015908700	186469	16.02	69800	71300	68400	92900	50100	71500	69801.95	5.61	0	15037	85166	78332	74666	67832	64166	76500	66000	77	21400	500	51480	100	1	15304932	10560	32.62	11.72	12	1.22	2115.00	5885.00	127300	20230808	-45.80	42350	20230106	62.93	127300	-45.80	20230808	42350	62.93	20230106	127300	-45.80	20230808	42350	62.93	20230106	2.83	N	383310	500	76 억		859317	N	N	110	N	00	N
141	20231205	131033	57	100.00	KSQ150		화학	N	N	N	N		N	69200	-2300	5	-3.22	11867183600	169836	14.59	69800	71300	68400	92900	50100	71500	69874.32	5.61	0	14363	85166	78332	74666	67832	64166	76500	66000	77	21400	500	51480	100	1	15304932	10591	32.72	11.76	12	1.11	2115.00	5885.00	127300	20230808	-45.64	42350	20230106	63.40	127300	-45.64	20230808	42350	63.40	20230106	127300	-45.64	20230808	42350	63.40	20230106	2.83	N	383310	500	76 억		859317	N	N	110	N	00	N
142	20231205	121032	57	100.00	KSQ150		화학	N	N	N	N		N	70300	-1200	5	-1.68	10412657300	148963	12.80	69800	71300	68400	92900	50100	71500	69900.91	5.61	0	13128	85166	78332	74666	67832	64166	76500	66000	77	21400	500	51480	100	1	15304932	10759	33.24	11.95	12	0.97	2115.00	5885.00	127300	20230808	-44.78	42350	20230106	66.00	127300	-44.78	20230808	42350	66.00	20230106	127300	-44.78	20230808	42350	66.00	20230106	2.83	N	383310	500	76 억		859317	N	N	110	N	00	N
143	20231205	111031	57	100.00	KSQ150		화학	N	N	N	N		N	70200	-1300	5	-1.82	9742196600	139398	11.98	69800	71300	68400	92900	50100	71500	69887.58	5.61	0	13203	85166	78332	74666	67832	64166	76500	66000	77	21400	500	51480	100	1	15304932	10744	33.19	11.93	12	0.91	2115.00	5885.00	127300	20230808	-44.85	42350	20230106	65.76	127300	-44.85	20230808	42350	65.76	20230106	127300	-44.85	20230808	42350	65.76	20230106	2.83	N	383310	500	76 억		859317	N	N	110	N	00	N
144	20231205	101034	57	100.00	KSQ150		화학	N	N	N	N		N	69900	-1600	5	-2.24	7961438800	114187	9.81	69800	70900	68400	92900	50100	71500	69722.73	5.61	0	10287	85166	78332	74666	67832	64166	76500	66000	77	21400	500	51480	100	1	15304932	10698	33.05	11.88	12	0.75	2115.00	5885.00	127300	20230808	-45.09	42350	20230106	65.05	127300	-45.09	20230808	42350	65.05	20230106	127300	-45.09	20230808	42350	65.05	20230106	2.83	N	383310	500	76 억		859317	N	N	110	N	00	N
145	20231205	091031	57	100.00	KSQ150		화학	N	N	N	N		N	69200	-2300	5	-3.22	3571166900	51352	4.41	69800	70900	68400	92900	50100	71500	69542.71	5.61	0	4305	85166	78332	74666	67832	64166	76500	66000	77	21400	500	51480	100	1	15304932	10591	32.72	11.76	12	0.34	2115.00	5885.00	127300	20230808	-45.64	42350	20230106	63.40	127300	-45.64	20230808	42350	63.40	20230106	127300	-45.64	20230808	42350	63.40	20230106	2.83	N	383310	500	76 억		859317	N	N	110	N	00	N
146	20231204	161028	57	100.00	KSQ150		화학	N	N	N	N		N	71500	0	3	0.00	87774168900	1155005	363.43	74800	81500	71000	92900	50100	71500	76004.19	6.31	0	-110932	75366	73432	71166	69232	66966	72300	68100	77	21400	500	51480	100	1	15304932	10943	33.81	12.15	12	7.55	2115.00	5885.00	127300	20230808	-43.83	42350	20230106	68.83	127300	-43.83	20230808	42350	68.83	20230106	127300	-43.83	20230808	42350	68.83	20230106	2.85	N	383310	500	76 억		965946	N	N	110	N	00	N
147	20231204	151030	57	100.00	KSQ150		화학	N	N	N	N		N	71700	200	2	0.28	85689752000	1125910	354.27	74800	81500	71000	92900	50100	71500	76109.28	6.31	0	-121715	75366	73432	71166	69232	66966	72300	68100	77	21400	500	51480	100	1	15304932	10974	33.90	12.18	12	7.36	2115.00	5885.00	127300	20230808	-43.68	42350	20230106	69.30	127300	-43.68	20230808	42350	69.30	20230106	127300	-43.68	20230808	42350	69.30	20230106	2.85	N	383310	500	76 억		965946	N	N	551	N	00	N
148	20231204	141022	57	100.00	KSQ150		화학	N	N	N	N		N	72100	600	2	0.84	83273948800	1092268	343.69	74800	81500	71000	92900	50100	71500	76241.78	6.31	0	-122793	75366	73432	71166	69232	66966	72300	68100	77	21400	500	51480	100	1	15304932	11035	34.09	12.25	12	7.14	2115.00	5885.00	127300	20230808	-43.36	42350	20230106	70.25	127300	-43.36	20230808	42350	70.25	20230106	127300	-43.36	20230808	42350	70.25	20230106	2.85	N	383310	500	76 억		965946	N	N	551	N	00	N
149	20231204	131022	57	100.00	KSQ150		화학	N	N	N	N		N	71200	-300	5	-0.42	80837227900	1058390	333.03	74800	81500	71100	92900	50100	71500	76379.99	6.31	0	-123524	75366	73432	71166	69232	66966	72300	68100	77	21400	500	51480	100	1	15304932	10897	33.66	12.10	12	6.92	2115.00	5885.00	127300	20230808	-44.07	42350	20230106	68.12	127300	-44.07	20230808	42350	68.12	20230106	127300	-44.07	20230808	42350	68.12	20230106	2.85	N	383310	500	76 억		965946	N	N	551	N	00	N
150	20231204	121023	57	100.00	KSQ150		화학	N	N	N	N		N	72700	1200	2	1.68	77414677200	1010722	318.03	74800	81500	71900	92900	50100	71500	76596.11	6.31	0	-110951	75366	73432	71166	69232	66966	72300	68100	77	21400	500	51480	100	1	15304932	11127	34.37	12.35	12	6.60	2115.00	5885.00	127300	20230808	-42.89	42350	20230106	71.66	127300	-42.89	20230808	42350	71.66	20230106	127300	-42.89	20230808	42350	71.66	20230106	2.85	N	383310	500	76 억		965946	N	N	551	N	00	N
151	20231204	111026	57	100.00	KSQ150		화학	N	N	N	N		N	72600	1100	2	1.54	74909734800	976080	307.13	74800	81500	71900	92900	50100	71500	76748.34	6.31	0	-105497	75366	73432	71166	69232	66966	72300	68100	77	21400	500	51480	100	1	15304932	11111	34.33	12.34	12	6.38	2115.00	5885.00	127300	20230808	-42.97	42350	20230106	71.43	127300	-42.97	20230808	42350	71.43	20230106	127300	-42.97	20230808	42350	71.43	20230106	2.85	N	383310	500	76 억		965946	N	N	551	N	00	N
152	20231204	101022	57	100.00	KSQ150		화학	N	N	N	N		N	73400	1900	2	2.66	67925407800	879962	276.88	74800	81500	73100	92900	50100	71500	77194.73	6.31	0	-94147	75366	73432	71166	69232	66966	72300	68100	77	21400	500	51480	100	1	15304932	11234	34.70	12.47	12	5.75	2115.00	5885.00	127300	20230808	-42.34	42350	20230106	73.32	127300	-42.34	20230808	42350	73.32	20230106	127300	-42.34	20230808	42350	73.32	20230106	2.85	N	383310	500	76 억		965946	N	N	551	N	00	N
153	20231204	091023	57	100.00	KSQ150		화학	N	N	N	N		N	77000	5500	2	7.69	41566606800	530385	166.89	74800	81500	73700	92900	50100	71500	78377.50	6.31	0	-17925	75366	73432	71166	69232	66966	72300	68100	77	21400	500	51480	100	1	15304932	11785	36.41	13.08	12	3.47	2115.00	5885.00	127300	20230808	-39.51	42350	20230106	81.82	127300	-39.51	20230808	42350	81.82	20230106	127300	-39.51	20230808	42350	81.82	20230106	2.85	N	383310	500	76 억		965946	N	N	551	N	00	N
154	20231201	161024	57	100.00	KSQ150		화학	N	N	N	N		N	71500	-400	5	-0.56	22470214700	315161	39.48	72100	73100	68900	93400	50400	71900	71297.01	6.39	0	-17616	81566	76732	71966	67132	62366	79150	69550	77	21500	500	51760	100	1	15304932	10943	33.81	12.15	12	2.06	2115.00	5885.00	127300	20230808	-43.83	42350	20230106	68.83	127300	-43.83	20230808	42350	68.83	20230106	127300	-43.83	20230808	42350	68.83	20230106	2.95	N	383310	500	76 억		977932	N	N	551	N	00	N
155	20231201	151021	57	100.00	KSQ150		화학	N	N	N	N		N	71700	-200	5	-0.28	21589636800	302835	37.94	72100	73100	68900	93400	50400	71900	71291.56	6.39	0	-20824	81566	76732	71966	67132	62366	79150	69550	77	21500	500	51760	100	1	15304932	10974	33.90	12.18	12	1.98	2115.00	5885.00	127300	20230808	-43.68	42350	20230106	69.30	127300	-43.68	20230808	42350	69.30	20230106	127300	-43.68	20230808	42350	69.30	20230106	2.95	N	383310	500	76 억		977932	N	N	55	N	00	N
156	20231201	141019	57	100.00	KSQ150		화학	N	N	N	N		N	71500	-400	5	-0.56	19210879200	269752	33.79	72100	73100	68900	93400	50400	71900	71216.58	6.39	0	-17008	81566	76732	71966	67132	62366	79150	69550	77	21500	500	51760	100	1	15304932	10943	33.81	12.15	12	1.76	2115.00	5885.00	127300	20230808	-43.83	42350	20230106	68.83	127300	-43.83	20230808	42350	68.83	20230106	127300	-43.83	20230808	42350	68.83	20230106	2.95	N	383310	500	76 억		977932	N	N	55	N	00	N
157	20231201	131023	57	100.00	KSQ150		화학	N	N	N	N		N	70900	-1000	5	-1.39	18030983100	253259	31.73	72100	73100	68900	93400	50400	71900	71195.56	6.39	0	-9639	81566	76732	71966	67132	62366	79150	69550	77	21500	500	51760	100	1	15304932	10851	33.52	12.05	12	1.65	2115.00	5885.00	127300	20230808	-44.30	42350	20230106	67.41	127300	-44.30	20230808	42350	67.41	20230106	127300	-44.30	20230808	42350	67.41	20230106	2.95	N	383310	500	76 억		977932	N	N	55	N	00	N
158	20231201	121029	57	100.00	KSQ150		화학	N	N	N	N		N	72400	500	2	0.70	15592327100	218985	27.43	72100	73100	68900	93400	50400	71900	71202.42	6.39	0	-15935	81566	76732	71966	67132	62366	79150	69550	77	21500	500	51760	100	1	15304932	11081	34.23	12.30	12	1.43	2115.00	5885.00	127300	20230808	-43.13	42350	20230106	70.96	127300	-43.13	20230808	42350	70.96	20230106	127300	-43.13	20230808	42350	70.96	20230106	2.95	N	383310	500	76 억		977932	N	N	55	N	00	N
159	20231201	111022	57	100.00	KSQ150		화학	N	N	N	N		N	72400	500	2	0.70	12478286000	176008	22.05	72100	73000	68900	93400	50400	71900	70895.59	6.39	0	-11892	81566	76732	71966	67132	62366	79150	69550	77	21500	500	51760	100	1	15304932	11081	34.23	12.30	12	1.15	2115.00	5885.00	127300	20230808	-43.13	42350	20230106	70.96	127300	-43.13	20230808	42350	70.96	20230106	127300	-43.13	20230808	42350	70.96	20230106	2.95	N	383310	500	76 억		977932	N	N	55	N	00	N
160	20231201	101031	57	100.00	KSQ150		화학	N	N	N	N		N	70200	-1700	5	-2.36	8327971700	118161	14.80	72100	72700	68900	93400	50400	71900	70478.74	6.39	0	-9103	81566	76732	71966	67132	62366	79150	69550	77	21500	500	51760	100	1	15304932	10744	33.19	11.93	12	0.77	2115.00	5885.00	127300	20230808	-44.85	42350	20230106	65.76	127300	-44.85	20230808	42350	65.76	20230106	127300	-44.85	20230808	42350	65.76	20230106	2.95	N	383310	500	76 억		977932	N	N	55	N	00	N
161	20231201	091019	57	100.00	KSQ150		화학	N	N	N	N		N	71000	-900	5	-1.25	2738007700	38210	4.79	72100	72700	70900	93400	50400	71900	71656.24	6.39	0	-2661	81566	76732	71966	67132	62366	79150	69550	77	21500	500	51760	100	1	15304932	10867	33.57	12.06	12	0.25	2115.00	5885.00	127300	20230808	-44.23	42350	20230106	67.65	127300	-44.23	20230808	42350	67.65	20230106	127300	-44.23	20230808	42350	67.65	20230106	2.95	N	383310	500	76 억		977932	N	N	55	N	00	N