KissMeData/048410/price/prices-20230701.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	20230731	160511	57	100.00	KSQ150		화학	N	N	N	N		N	24850	1050	2	4.41	16186734800	655684	176.64	23950	25150	23750	30900	16700	23800	24686.28	5.60	0	20177	25166	24482	23766	23082	22366	24125	22725	199	7100	500	16660	50	1	39804508	9891	-62.12	16.93	12	1.65	-400.00	1468.00	41600	20220913	-40.26	18450	20221013	34.69	39750	-37.48	20230613	18740	32.60	20230427	41600	-40.26	20220913	18450	34.69	20221013	2.77	Y	048410	500	199 억		2228213	N	N	45412	N	00	N
3	20230731	150513	57	100.00	KSQ150		화학	N	N	N	N		N	24900	1100	2	4.62	15192118950	615762	165.89	23950	25150	23750	30900	16700	23800	24672.06	5.60	0	11837	25166	24482	23766	23082	22366	24125	22725	199	7100	500	16660	50	1	39804508	9911	-62.25	16.96	12	1.55	-400.00	1468.00	41600	20220913	-40.14	18450	20221013	34.96	39750	-37.36	20230613	18740	32.87	20230427	41600	-40.14	20220913	18450	34.96	20221013	2.77	Y	048410	500	199 억		2228213	N	N	41028	N	00	N
4	20230731	140513	57	100.00	KSQ150		화학	N	N	N	N		N	24600	800	2	3.36	12600711100	511587	137.82	23950	25150	23750	30900	16700	23800	24630.63	5.60	0	-3678	25166	24482	23766	23082	22366	24125	22725	199	7100	500	16660	50	1	39804508	9792	-61.50	16.76	12	1.29	-400.00	1468.00	41600	20220913	-40.87	18450	20221013	33.33	39750	-38.11	20230613	18740	31.27	20230427	41600	-40.87	20220913	18450	33.33	20221013	2.77	Y	048410	500	199 억		2228213	N	N	41028	N	00	N
5	20230731	130514	57	100.00	KSQ150		화학	N	N	N	N		N	24300	500	2	2.10	11928505800	484122	130.42	23950	25150	23750	30900	16700	23800	24639.46	5.60	0	-2947	25166	24482	23766	23082	22366	24125	22725	199	7100	500	16660	50	1	39804508	9672	-60.75	16.55	12	1.22	-400.00	1468.00	41600	20220913	-41.59	18450	20221013	31.71	39750	-38.87	20230613	18740	29.67	20230427	41600	-41.59	20220913	18450	31.71	20221013	2.77	Y	048410	500	199 억		2228213	N	N	41028	N	00	N
6	20230731	120518	57	100.00	KSQ150		화학	N	N	N	N		N	24450	650	2	2.73	11028196800	447151	120.46	23950	25150	23750	30900	16700	23800	24663.25	5.60	0	104	25166	24482	23766	23082	22366	24125	22725	199	7100	500	16660	50	1	39804508	9732	-61.12	16.66	12	1.12	-400.00	1468.00	41600	20220913	-41.23	18450	20221013	32.52	39750	-38.49	20230613	18740	30.47	20230427	41600	-41.23	20220913	18450	32.52	20221013	2.77	Y	048410	500	199 억		2228213	N	N	41028	N	00	N
7	20230731	110520	57	100.00	KSQ150		화학	N	N	N	N		N	24950	1150	2	4.83	9372889250	379924	102.35	23950	25150	23750	30900	16700	23800	24670.43	5.60	0	19907	25166	24482	23766	23082	22366	24125	22725	199	7100	500	16660	50	1	39804508	9931	-62.38	17.00	12	0.95	-400.00	1468.00	41600	20220913	-40.02	18450	20221013	35.23	39750	-37.23	20230613	18740	33.14	20230427	41600	-40.02	20220913	18450	35.23	20221013	2.77	Y	048410	500	199 억		2228213	N	N	41028	N	00	N
8	20230731	100520	57	100.00	KSQ150		화학	N	N	N	N		N	24750	950	2	3.99	6190108100	252195	67.94	23950	25000	23750	30900	16700	23800	24544.93	5.60	0	-8350	25166	24482	23766	23082	22366	24125	22725	199	7100	500	16660	50	1	39804508	9852	-61.88	16.86	12	0.63	-400.00	1468.00	41600	20220913	-40.50	18450	20221013	34.15	39750	-37.74	20230613	18740	32.07	20230427	41600	-40.50	20220913	18450	34.15	20221013	2.77	Y	048410	500	199 억		2228213	N	N	41028	N	00	N
9	20230731	090512	57	100.00	KSQ150		화학	N	N	N	N		N	23750	-50	5	-0.21	280931750	11762	3.17	23950	24100	23750	30900	16700	23800	23884.70	5.60	0	-8290	25166	24482	23766	23082	22366	24125	22725	199	7100	500	16660	50	1	39804508	9454	-59.38	16.18	12	0.03	-400.00	1468.00	41600	20220913	-42.91	18450	20221013	28.73	39750	-40.25	20230613	18740	26.73	20230427	41600	-42.91	20220913	18450	28.73	20221013	2.77	Y	048410	500	199 억		2228213	N	N	41028	N	00	N
10	20230728	160515	57	100.00	KSQ150		화학	N	N	N	N		N	23800	-50	5	-0.21	8625558400	365030	51.83	23850	24450	23050	31000	16700	23850	23629.47	5.56	0	11331	25183	24516	23533	22866	21883	24850	23200	199	7150	500	16690	50	1	39804508	9473	-59.50	16.21	12	0.92	-400.00	1468.00	41600	20220913	-42.79	18450	20221013	29.00	39750	-40.13	20230613	18740	27.00	20230427	41600	-42.79	20220913	18450	29.00	20221013	2.79	Y	048410	500	199 억		2213547	N	N	41028	N	00	N
11	20230728	150514	57	100.00	KSQ150		화학	N	N	N	N		N	24000	150	2	0.63	8121342700	343926	48.84	23850	24450	23050	31000	16700	23850	23613.36	5.56	0	14725	25183	24516	23533	22866	21883	24850	23200	199	7150	500	16690	50	1	39804508	9553	-60.00	16.35	12	0.86	-400.00	1468.00	41600	20220913	-42.31	18450	20221013	30.08	39750	-39.62	20230613	18740	28.07	20230427	41600	-42.31	20220913	18450	30.08	20221013	2.79	Y	048410	500	199 억		2213547	N	N	64982	N	00	N
12	20230728	140512	57	100.00	KSQ150		화학	N	N	N	N		N	23850	0	3	0.00	7076730600	300044	42.60	23850	24450	23050	31000	16700	23850	23585.29	5.56	0	1753	25183	24516	23533	22866	21883	24850	23200	199	7150	500	16690	50	1	39804508	9493	-59.62	16.25	12	0.75	-400.00	1468.00	41600	20220913	-42.67	18450	20221013	29.27	39750	-40.00	20230613	18740	27.27	20230427	41600	-42.67	20220913	18450	29.27	20221013	2.79	Y	048410	500	199 억		2213547	N	N	64982	N	00	N
13	20230728	130514	57	100.00	KSQ150		화학	N	N	N	N		N	23800	-50	5	-0.21	6155886750	261271	37.10	23850	24450	23050	31000	16700	23850	23560.87	5.56	0	-11510	25183	24516	23533	22866	21883	24850	23200	199	7150	500	16690	50	1	39804508	9473	-59.50	16.21	12	0.66	-400.00	1468.00	41600	20220913	-42.79	18450	20221013	29.00	39750	-40.13	20230613	18740	27.00	20230427	41600	-42.79	20220913	18450	29.00	20221013	2.79	Y	048410	500	199 억		2213547	N	N	64982	N	00	N
14	20230728	120511	57	100.00	KSQ150		화학	N	N	N	N		N	23700	-150	5	-0.63	5222706850	222119	31.54	23850	24450	23050	31000	16700	23850	23512.50	5.56	0	-21111	25183	24516	23533	22866	21883	24850	23200	199	7150	500	16690	50	1	39804508	9434	-59.25	16.14	12	0.56	-400.00	1468.00	41600	20220913	-43.03	18450	20221013	28.46	39750	-40.38	20230613	18740	26.47	20230427	41600	-43.03	20220913	18450	28.46	20221013	2.79	Y	048410	500	199 억		2213547	N	N	64982	N	00	N
15	20230728	110516	57	100.00	KSQ150		화학	N	N	N	N		N	23550	-300	5	-1.26	4621217900	196662	27.93	23850	24450	23050	31000	16700	23850	23497.57	5.56	0	-27918	25183	24516	23533	22866	21883	24850	23200	199	7150	500	16690	50	1	39804508	9374	-58.88	16.04	12	0.49	-400.00	1468.00	41600	20220913	-43.39	18450	20221013	27.64	39750	-40.75	20230613	18740	25.67	20230427	41600	-43.39	20220913	18450	27.64	20221013	2.79	Y	048410	500	199 억		2213547	N	N	64982	N	00	N
16	20230728	100511	57	100.00	KSQ150		화학	N	N	N	N		N	23200	-650	5	-2.73	3831687550	162814	23.12	23850	24450	23050	31000	16700	23850	23533.37	5.56	0	-24331	25183	24516	23533	22866	21883	24850	23200	199	7150	500	16690	50	1	39804508	9235	-58.00	15.80	12	0.41	-400.00	1468.00	41600	20220913	-44.23	18450	20221013	25.75	39750	-41.64	20230613	18740	23.80	20230427	41600	-44.23	20220913	18450	25.75	20221013	2.79	Y	048410	500	199 억		2213547	N	N	64982	N	00	N
17	20230728	090514	57	100.00	KSQ150		화학	N	N	N	N		N	24050	200	2	0.84	627577400	26005	3.69	23850	24450	23700	31000	16700	23850	24137.32	5.56	0	-2993	25183	24516	23533	22866	21883	24850	23200	199	7150	500	16690	50	1	39804508	9573	-60.12	16.38	12	0.07	-400.00	1468.00	41600	20220913	-42.19	18450	20221013	30.35	39750	-39.50	20230613	18740	28.34	20230427	41600	-42.19	20220913	18450	30.35	20221013	2.79	Y	048410	500	199 억		2213547	N	N	64982	N	00	N
18	20230727	160511	57	100.00	KSQ150		화학	N	N	N	N		N	23850	1300	2	5.76	16421417200	694669	106.54	22550	24200	22550	29300	15800	22550	23638.98	5.43	42027	64844	23783	23166	22783	22166	21783	22975	21975	199	6750	500	15780	50	1	39804508	9493	-59.62	16.25	12	1.75	-400.00	1468.00	41600	20220913	-42.67	18450	20221013	29.27	39750	-40.00	20230613	18740	27.27	20230427	41600	-42.67	20220913	18450	29.27	20221013	2.80	Y	048410	500	199 억		2160918	N	N	64982	N	00	N
19	20230727	150512	57	100.00	KSQ150		화학	N	N	N	N		N	23700	1150	2	5.10	15167083450	641794	98.43	22550	24200	22550	29300	15800	22550	23632.33	5.43	42027	67199	23783	23166	22783	22166	21783	22975	21975	199	6750	500	15780	50	1	39804508	9434	-59.25	16.14	12	1.61	-400.00	1468.00	41600	20220913	-43.03	18450	20221013	28.46	39750	-40.38	20230613	18740	26.47	20230427	41600	-43.03	20220913	18450	28.46	20221013	2.80	Y	048410	500	199 억		2160918	N	N	91566	N	00	N
20	20230727	140508	57	100.00	KSQ150		화학	N	N	N	N		N	23450	900	2	3.99	13039058600	552423	84.72	22550	24200	22550	29300	15800	22550	23603.40	5.43	42027	83551	23783	23166	22783	22166	21783	22975	21975	199	6750	500	15780	50	1	39804508	9334	-58.62	15.97	12	1.39	-400.00	1468.00	41600	20220913	-43.63	18450	20221013	27.10	39750	-41.01	20230613	18740	25.13	20230427	41600	-43.63	20220913	18450	27.10	20221013	2.80	Y	048410	500	199 억		2160918	N	N	91566	N	00	N
21	20230727	130509	57	100.00	KSQ150		화학	N	N	N	N		N	23700	1150	2	5.10	12082300500	511579	78.46	22550	24200	22550	29300	15800	22550	23617.67	5.43	42027	87133	23783	23166	22783	22166	21783	22975	21975	199	6750	500	15780	50	1	39804508	9434	-59.25	16.14	12	1.29	-400.00	1468.00	41600	20220913	-43.03	18450	20221013	28.46	39750	-40.38	20230613	18740	26.47	20230427	41600	-43.03	20220913	18450	28.46	20221013	2.80	Y	048410	500	199 억		2160918	N	N	91566	N	00	N
22	20230727	120511	57	100.00	KSQ150		화학	N	N	N	N		N	23750	1200	2	5.32	10664579150	451629	69.26	22550	24200	22550	29300	15800	22550	23613.59	5.43	42027	87200	23783	23166	22783	22166	21783	22975	21975	199	6750	500	15780	50	1	39804508	9454	-59.38	16.18	12	1.13	-400.00	1468.00	41600	20220913	-42.91	18450	20221013	28.73	39750	-40.25	20230613	18740	26.73	20230427	41600	-42.91	20220913	18450	28.73	20221013	2.80	Y	048410	500	199 억		2160918	N	N	91566	N	00	N
23	20230727	110510	57	100.00	KSQ150		화학	N	N	N	N		N	23950	1400	2	6.21	9678707600	410183	62.91	22550	24200	22550	29300	15800	22550	23596.07	5.43	42027	83357	23783	23166	22783	22166	21783	22975	21975	199	6750	500	15780	50	1	39804508	9533	-59.88	16.31	12	1.03	-400.00	1468.00	41600	20220913	-42.43	18450	20221013	29.81	39750	-39.75	20230613	18740	27.80	20230427	41600	-42.43	20220913	18450	29.81	20221013	2.80	Y	048410	500	199 억		2160918	N	N	91566	N	00	N
24	20230727	100509	57	100.00	KSQ150		화학	N	N	N	N		N	23700	1150	2	5.10	5817080850	248851	38.16	22550	23750	22550	29300	15800	22550	23375.76	5.43	42027	57888	23783	23166	22783	22166	21783	22975	21975	199	6750	500	15780	50	1	39804508	9434	-59.25	16.14	12	0.63	-400.00	1468.00	41600	20220913	-43.03	18450	20221013	28.46	39750	-40.38	20230613	18740	26.47	20230427	41600	-43.03	20220913	18450	28.46	20221013	2.80	Y	048410	500	199 억		2160918	N	N	91566	N	00	N
25	20230727	090510	57	100.00	KSQ150		화학	N	N	N	N		N	23100	550	2	2.44	595901450	26114	4.00	22550	23100	22550	29300	15800	22550	22819.24	5.43	42027	7256	23783	23166	22783	22166	21783	22975	21975	199	6750	500	15780	50	1	39804508	9195	-57.75	15.74	12	0.07	-400.00	1468.00	41600	20220913	-44.47	18450	20221013	25.20	39750	-41.89	20230613	18740	23.27	20230427	41600	-44.47	20220913	18450	25.20	20221013	2.80	Y	048410	500	199 억		2160918	N	N	91566	N	00	N
26	20230726	160508	57	100.00	KSQ150		화학	N	N	N	N		N	22550	-600	5	-2.59	14617630300	642196	142.04	23300	23400	22400	30050	16250	23150	22762.04	5.32	0	31245	24550	23850	23450	22750	22350	23650	22550	199	6900	500	16200	50	1	39804508	8976	-56.38	15.36	12	1.61	-400.00	1468.00	41600	20220913	-45.79	18450	20221013	22.22	39750	-43.27	20230613	18740	20.33	20230427	41600	-45.79	20220913	18450	22.22	20221013	2.80	Y	048410	500	199 억		2118891	N	N	91566	N	00	N
27	20230726	150511	57	100.00	KSQ150		화학	N	N	N	N		N	22600	-550	5	-2.38	13530249750	594036	131.38	23300	23400	22400	30050	16250	23150	22776.82	5.32	0	37486	24550	23850	23450	22750	22350	23650	22550	199	6900	500	16200	50	1	39804508	8996	-56.50	15.40	12	1.49	-400.00	1468.00	41600	20220913	-45.67	18450	20221013	22.49	39750	-43.14	20230613	18740	20.60	20230427	41600	-45.67	20220913	18450	22.49	20221013	2.80	Y	048410	500	199 억		2118891	N	N	58935	N	00	N
28	20230726	140509	57	100.00	KSQ150		화학	N	N	N	N		N	22550	-600	5	-2.59	11876859900	520764	115.18	23300	23400	22400	30050	16250	23150	22806.61	5.32	0	34229	24550	23850	23450	22750	22350	23650	22550	199	6900	500	16200	50	1	39804508	8976	-56.38	15.36	12	1.31	-400.00	1468.00	41600	20220913	-45.79	18450	20221013	22.22	39750	-43.27	20230613	18740	20.33	20230427	41600	-45.79	20220913	18450	22.22	20221013	2.80	Y	048410	500	199 억		2118891	N	N	58935	N	00	N
29	20230726	130507	57	100.00	KSQ150		화학	N	N	N	N		N	22650	-500	5	-2.16	8740529250	383182	84.75	23300	23400	22400	30050	16250	23150	22810.39	5.32	0	32256	24550	23850	23450	22750	22350	23650	22550	199	6900	500	16200	50	1	39804508	9016	-56.62	15.43	12	0.96	-400.00	1468.00	41600	20220913	-45.55	18450	20221013	22.76	39750	-43.02	20230613	18740	20.86	20230427	41600	-45.55	20220913	18450	22.76	20221013	2.80	Y	048410	500	199 억		2118891	N	N	58935	N	00	N
30	20230726	120508	57	100.00	KSQ150		화학	N	N	N	N		N	22750	-400	5	-1.73	7559907400	331279	73.27	23300	23400	22400	30050	16250	23150	22820.36	5.32	0	34388	24550	23850	23450	22750	22350	23650	22550	199	6900	500	16200	50	1	39804508	9056	-56.88	15.50	12	0.83	-400.00	1468.00	41600	20220913	-45.31	18450	20221013	23.31	39750	-42.77	20230613	18740	21.40	20230427	41600	-45.31	20220913	18450	23.31	20221013	2.80	Y	048410	500	199 억		2118891	N	N	58935	N	00	N
31	20230726	110505	57	100.00	KSQ150		화학	N	N	N	N		N	22800	-350	5	-1.51	6473312850	283694	62.75	23300	23400	22400	30050	16250	23150	22817.94	5.32	0	26139	24550	23850	23450	22750	22350	23650	22550	199	6900	500	16200	50	1	39804508	9075	-57.00	15.53	12	0.71	-400.00	1468.00	41600	20220913	-45.19	18450	20221013	23.58	39750	-42.64	20230613	18740	21.66	20230427	41600	-45.19	20220913	18450	23.58	20221013	2.80	Y	048410	500	199 억		2118891	N	N	58935	N	00	N
32	20230726	100510	57	100.00	KSQ150		화학	N	N	N	N		N	22800	-350	5	-1.51	3783510700	164945	36.48	23300	23400	22700	30050	16250	23150	22938.01	5.32	0	1322	24550	23850	23450	22750	22350	23650	22550	199	6900	500	16200	50	1	39804508	9075	-57.00	15.53	12	0.41	-400.00	1468.00	41600	20220913	-45.19	18450	20221013	23.58	39750	-42.64	20230613	18740	21.66	20230427	41600	-45.19	20220913	18450	23.58	20221013	2.80	Y	048410	500	199 억		2118891	N	N	58935	N	00	N
33	20230726	090505	57	100.00	KSQ150		화학	N	N	N	N		N	22900	-250	5	-1.08	994071450	43199	9.55	23300	23400	22800	30050	16250	23150	23011.45	5.32	0	-24805	24550	23850	23450	22750	22350	23650	22550	199	6900	500	16200	50	1	39804508	9115	-57.25	15.60	12	0.11	-400.00	1468.00	41600	20220913	-44.95	18450	20221013	24.12	39750	-42.39	20230613	18740	22.20	20230427	41600	-44.95	20220913	18450	24.12	20221013	2.80	Y	048410	500	199 억		2118891	N	N	58935	N	00	N
34	20230725	160504	57	100.00	KSQ150		화학	N	N	N	N		N	23150	-650	5	-2.73	10364960200	441737	68.15	23350	24150	23050	30900	16700	23800	23464.20	5.36	0	-14966	24933	24366	23633	23066	22333	24000	22700	199	7100	500	16660	50	1	39804508	9215	-57.88	15.77	12	1.11	-400.00	1468.00	41600	20220913	-44.35	18450	20221013	25.47	39750	-41.76	20230613	18740	23.53	20230427	41600	-44.35	20220913	18450	25.47	20221013	2.80	Y	048410	500	199 억		2131590	N	N	58935	N	00	N
35	20230725	150500	57	100.00	KSQ150		화학	N	N	N	N		N	23200	-600	5	-2.52	9412718400	400699	61.82	23350	24150	23050	30900	16700	23800	23490.75	5.36	0	-27996	24933	24366	23633	23066	22333	24000	22700	199	7100	500	16660	50	1	39804508	9235	-58.00	15.80	12	1.01	-400.00	1468.00	41600	20220913	-44.23	18450	20221013	25.75	39750	-41.64	20230613	18740	23.80	20230427	41600	-44.23	20220913	18450	25.75	20221013	2.80	Y	048410	500	199 억		2131590	N	N	124856	N	00	N
36	20230725	140501	57	100.00	KSQ150		화학	N	N	N	N		N	23400	-400	5	-1.68	7720844800	327929	50.59	23350	24150	23050	30900	16700	23800	23544.26	5.36	0	-19833	24933	24366	23633	23066	22333	24000	22700	199	7100	500	16660	50	1	39804508	9314	-58.50	15.94	12	0.82	-400.00	1468.00	41600	20220913	-43.75	18450	20221013	26.83	39750	-41.13	20230613	18740	24.87	20230427	41600	-43.75	20220913	18450	26.83	20221013	2.80	Y	048410	500	199 억		2131590	N	N	124856	N	00	N
37	20230725	130505	57	100.00	KSQ150		화학	N	N	N	N		N	23450	-350	5	-1.47	6676744050	283272	43.70	23350	24150	23050	30900	16700	23800	23570.08	5.36	0	-6741	24933	24366	23633	23066	22333	24000	22700	199	7100	500	16660	50	1	39804508	9334	-58.62	15.97	12	0.71	-400.00	1468.00	41600	20220913	-43.63	18450	20221013	27.10	39750	-41.01	20230613	18740	25.13	20230427	41600	-43.63	20220913	18450	27.10	20221013	2.80	Y	048410	500	199 억		2131590	N	N	124856	N	00	N
38	20230725	120505	57	100.00	KSQ150		화학	N	N	N	N		N	23850	50	2	0.21	6150912250	261015	40.27	23350	24150	23050	30900	16700	23800	23565.36	5.36	0	-6925	24933	24366	23633	23066	22333	24000	22700	199	7100	500	16660	50	1	39804508	9493	-59.62	16.25	12	0.66	-400.00	1468.00	41600	20220913	-42.67	18450	20221013	29.27	39750	-40.00	20230613	18740	27.27	20230427	41600	-42.67	20220913	18450	29.27	20221013	2.80	Y	048410	500	199 억		2131590	N	N	124856	N	00	N
39	20230725	110503	57	100.00	KSQ150		화학	N	N	N	N		N	23850	50	2	0.21	5372934050	228433	35.24	23350	24150	23050	30900	16700	23800	23520.83	5.36	0	-8976	24933	24366	23633	23066	22333	24000	22700	199	7100	500	16660	50	1	39804508	9493	-59.62	16.25	12	0.57	-400.00	1468.00	41600	20220913	-42.67	18450	20221013	29.27	39750	-40.00	20230613	18740	27.27	20230427	41600	-42.67	20220913	18450	29.27	20221013	2.80	Y	048410	500	199 억		2131590	N	N	124856	N	00	N
40	20230725	100502	57	100.00	KSQ150		화학	N	N	N	N		N	23750	-50	5	-0.21	3349233900	143624	22.16	23350	23850	23050	30900	16700	23800	23319.46	5.36	0	3359	24933	24366	23633	23066	22333	24000	22700	199	7100	500	16660	50	1	39804508	9454	-59.38	16.18	12	0.36	-400.00	1468.00	41600	20220913	-42.91	18450	20221013	28.73	39750	-40.25	20230613	18740	26.73	20230427	41600	-42.91	20220913	18450	28.73	20221013	2.80	Y	048410	500	199 억		2131590	N	N	124856	N	00	N
41	20230725	090502	57	100.00	KSQ150		화학	N	N	N	N		N	23100	-700	5	-2.94	846595200	36402	5.62	23350	23500	23050	30900	16700	23800	23256.83	5.36	0	2053	24933	24366	23633	23066	22333	24000	22700	199	7100	500	16660	50	1	39804508	9195	-57.75	15.74	12	0.09	-400.00	1468.00	41600	20220913	-44.47	18450	20221013	25.20	39750	-41.89	20230613	18740	23.27	20230427	41600	-44.47	20220913	18450	25.20	20221013	2.80	Y	048410	500	199 억		2131590	N	N	124856	N	00	N
42	20230724	160503	57	100.00	KSQ150		화학	N	N	N	N		N	23800	-400	5	-1.65	14920757100	638077	67.57	24200	24200	22900	31450	16950	24200	23383.22	5.71	0	-144472	26533	25366	24233	23066	21933	25950	23650	199	7250	500	16940	50	1	39804508	9473	-59.50	16.21	12	1.60	-400.00	1468.00	41600	20220913	-42.79	18450	20221013	29.00	39750	-40.13	20230613	18740	27.00	20230427	41600	-42.79	20220913	18450	29.00	20221013	2.80	Y	048410	500	199 억		2273368	N	N	124856	N	00	N
43	20230724	150500	57	100.00	KSQ150		화학	N	N	N	N		N	23800	-400	5	-1.65	14144319150	605475	64.12	24200	24200	22900	31450	16950	24200	23360.25	5.71	0	-149674	26533	25366	24233	23066	21933	25950	23650	199	7250	500	16940	50	1	39804508	9473	-59.50	16.21	12	1.52	-400.00	1468.00	41600	20220913	-42.79	18450	20221013	29.00	39750	-40.13	20230613	18740	27.00	20230427	41600	-42.79	20220913	18450	29.00	20221013	2.80	Y	048410	500	199 억		2273368	N	N	116169	N	00	N
44	20230724	140459	57	100.00	KSQ150		화학	N	N	N	N		N	23550	-650	5	-2.69	12800605300	548672	58.11	24200	24200	22900	31450	16950	24200	23329.65	5.71	0	-155688	26533	25366	24233	23066	21933	25950	23650	199	7250	500	16940	50	1	39804508	9374	-58.88	16.04	12	1.38	-400.00	1468.00	41600	20220913	-43.39	18450	20221013	27.64	39750	-40.75	20230613	18740	25.67	20230427	41600	-43.39	20220913	18450	27.64	20221013	2.80	Y	048410	500	199 억		2273368	N	N	116169	N	00	N
45	20230724	130500	57	100.00	KSQ150		화학	N	N	N	N		N	23650	-550	5	-2.27	11792294850	505808	53.57	24200	24200	22900	31450	16950	24200	23313.21	5.71	0	-153785	26533	25366	24233	23066	21933	25950	23650	199	7250	500	16940	50	1	39804508	9414	-59.12	16.11	12	1.27	-400.00	1468.00	41600	20220913	-43.15	18450	20221013	28.18	39750	-40.50	20230613	18740	26.20	20230427	41600	-43.15	20220913	18450	28.18	20221013	2.80	Y	048410	500	199 억		2273368	N	N	116169	N	00	N
46	20230724	120500	57	100.00	KSQ150		화학	N	N	N	N		N	23100	-1100	5	-4.55	10180177800	437132	46.29	24200	24200	22900	31450	16950	24200	23287.90	5.71	0	-148198	26533	25366	24233	23066	21933	25950	23650	199	7250	500	16940	50	1	39804508	9195	-57.75	15.74	12	1.10	-400.00	1468.00	41600	20220913	-44.47	18450	20221013	25.20	39750	-41.89	20230613	18740	23.27	20230427	41600	-44.47	20220913	18450	25.20	20221013	2.80	Y	048410	500	199 억		2273368	N	N	116169	N	00	N
47	20230724	110503	57	100.00	KSQ150		화학	N	N	N	N		N	23100	-1100	5	-4.55	8707044450	373304	39.53	24200	24200	22900	31450	16950	24200	23323.52	5.71	0	-135802	26533	25366	24233	23066	21933	25950	23650	199	7250	500	16940	50	1	39804508	9195	-57.75	15.74	12	0.94	-400.00	1468.00	41600	20220913	-44.47	18450	20221013	25.20	39750	-41.89	20230613	18740	23.27	20230427	41600	-44.47	20220913	18450	25.20	20221013	2.80	Y	048410	500	199 억		2273368	N	N	116169	N	00	N
48	20230724	100458	57	100.00	KSQ150		화학	N	N	N	N		N	23250	-950	5	-3.93	5769388100	246048	26.06	24200	24200	23000	31450	16950	24200	23447.24	5.71	0	-111602	26533	25366	24233	23066	21933	25950	23650	199	7250	500	16940	50	1	39804508	9255	-58.12	15.84	12	0.62	-400.00	1468.00	41600	20220913	-44.11	18450	20221013	26.02	39750	-41.51	20230613	18740	24.07	20230427	41600	-44.11	20220913	18450	26.02	20221013	2.80	Y	048410	500	199 억		2273368	N	N	116169	N	00	N
49	20230724	090501	57	100.00	KSQ150		화학	N	N	N	N		N	23800	-400	5	-1.65	1021379300	42859	4.54	24200	24200	23600	31450	16950	24200	23828.37	5.71	0	-17740	26533	25366	24233	23066	21933	25950	23650	199	7250	500	16940	50	1	39804508	9473	-59.50	16.21	12	0.11	-400.00	1468.00	41600	20220913	-42.79	18450	20221013	29.00	39750	-40.13	20230613	18740	27.00	20230427	41600	-42.79	20220913	18450	29.00	20221013	2.80	Y	048410	500	199 억		2273368	N	N	116169	N	00	N
50	20230721	160457	57	100.00	KSQ150		화학	N	N	N	N		N	24200	400	2	1.68	22817594000	935634	108.55	23750	25400	23100	30900	16700	23800	24387.49	5.92	0	-86471	26433	25116	24083	22766	21733	25775	23425	199	7100	500	16660	50	1	39804508	9633	-60.50	16.49	12	2.35	-400.00	1468.00	41600	20220913	-41.83	18450	20221013	31.17	39750	-39.12	20230613	18740	29.14	20230427	41600	-41.83	20220913	18450	31.17	20221013	2.82	Y	048410	500	199 억		2355889	N	N	116169	N	00	N
51	20230721	150459	57	100.00	KSQ150		화학	N	N	N	N		N	24150	350	2	1.47	21796021150	893340	103.65	23750	25400	23100	30900	16700	23800	24398.46	5.92	0	-83180	26433	25116	24083	22766	21733	25775	23425	199	7100	500	16660	50	1	39804508	9613	-60.38	16.45	12	2.24	-400.00	1468.00	41600	20220913	-41.95	18450	20221013	30.89	39750	-39.25	20230613	18740	28.87	20230427	41600	-41.95	20220913	18450	30.89	20221013	2.82	Y	048410	500	199 억		2355889	N	N	164018	N	00	N
52	20230721	140456	57	100.00	KSQ150		화학	N	N	N	N		N	23900	100	2	0.42	20295872100	830856	96.40	23750	25400	23100	30900	16700	23800	24427.79	5.92	0	-70498	26433	25116	24083	22766	21733	25775	23425	199	7100	500	16660	50	1	39804508	9513	-59.75	16.28	12	2.09	-400.00	1468.00	41600	20220913	-42.55	18450	20221013	29.54	39750	-39.87	20230613	18740	27.53	20230427	41600	-42.55	20220913	18450	29.54	20221013	2.82	Y	048410	500	199 억		2355889	N	N	164018	N	00	N
53	20230721	130458	57	100.00	KSQ150		화학	N	N	N	N		N	23800	0	3	0.00	19176296400	784009	90.96	23750	25400	23100	30900	16700	23800	24459.42	5.92	0	-41559	26433	25116	24083	22766	21733	25775	23425	199	7100	500	16660	50	1	39804508	9473	-59.50	16.21	12	1.97	-400.00	1468.00	41600	20220913	-42.79	18450	20221013	29.00	39750	-40.13	20230613	18740	27.00	20230427	41600	-42.79	20220913	18450	29.00	20221013	2.82	Y	048410	500	199 억		2355889	N	N	164018	N	00	N
54	20230721	120503	57	100.00	KSQ150		화학	N	N	N	N		N	23850	50	2	0.21	17457265800	711857	82.59	23750	25400	23100	30900	16700	23800	24523.72	5.92	0	-11345	26433	25116	24083	22766	21733	25775	23425	199	7100	500	16660	50	1	39804508	9493	-59.62	16.25	12	1.79	-400.00	1468.00	41600	20220913	-42.67	18450	20221013	29.27	39750	-40.00	20230613	18740	27.27	20230427	41600	-42.67	20220913	18450	29.27	20221013	2.82	Y	048410	500	199 억		2355889	N	N	164018	N	00	N
55	20230721	110500	57	100.00	KSQ150		화학	N	N	N	N		N	24250	450	2	1.89	14747585450	599532	69.56	23750	25400	23100	30900	16700	23800	24598.71	5.92	0	23399	26433	25116	24083	22766	21733	25775	23425	199	7100	500	16660	50	1	39804508	9653	-60.62	16.52	12	1.51	-400.00	1468.00	41600	20220913	-41.71	18450	20221013	31.44	39750	-38.99	20230613	18740	29.40	20230427	41600	-41.71	20220913	18450	31.44	20221013	2.82	Y	048410	500	199 억		2355889	N	N	164018	N	00	N
56	20230721	100459	57	100.00	KSQ150		화학	N	N	N	N		N	24250	450	2	1.89	6799354450	280273	32.52	23750	24850	23100	30900	16700	23800	24260.02	5.92	0	29143	26433	25116	24083	22766	21733	25775	23425	199	7100	500	16660	50	1	39804508	9653	-60.62	16.52	12	0.70	-400.00	1468.00	41600	20220913	-41.71	18450	20221013	31.44	39750	-38.99	20230613	18740	29.40	20230427	41600	-41.71	20220913	18450	31.44	20221013	2.82	Y	048410	500	199 억		2355889	N	N	164018	N	00	N
57	20230721	090501	57	100.00	KSQ150		화학	N	N	N	N		N	23800	0	3	0.00	711488600	30154	3.50	23750	23850	23100	30900	16700	23800	23594.04	5.92	0	6403	26433	25116	24083	22766	21733	25775	23425	199	7100	500	16660	50	1	39804508	9473	-59.50	16.21	12	0.08	-400.00	1468.00	41600	20220913	-42.79	18450	20221013	29.00	39750	-40.13	20230613	18740	27.00	20230427	41600	-42.79	20220913	18450	29.00	20221013	2.82	Y	048410	500	199 억		2355889	N	N	164018	N	00	N
58	20230720	160456	57	100.00	KSQ150		화학	N	N	N	N		N	23800	200	2	0.85	20458626150	853529	114.45	23700	25400	23050	30650	16550	23600	23969.82	6.21	0	-139109	26333	24966	23433	22066	20533	25650	22750	199	7050	500	16520	50	1	39804508	9473	-59.50	16.21	12	2.14	-400.00	1468.00	41600	20220913	-42.79	18450	20221013	29.00	39750	-40.13	20230613	18740	27.00	20230427	41600	-42.79	20220913	18450	29.00	20221013	2.82	Y	048410	500	199 억		2473108	N	N	164018	N	00	N
59	20230720	150455	57	100.00	KSQ150		화학	N	N	N	N		N	23800	200	2	0.85	19553732350	815491	109.35	23700	25400	23050	30650	16550	23600	23978.05	6.21	0	-146653	26333	24966	23433	22066	20533	25650	22750	199	7050	500	16520	50	1	39804508	9473	-59.50	16.21	12	2.05	-400.00	1468.00	41600	20220913	-42.79	18450	20221013	29.00	39750	-40.13	20230613	18740	27.00	20230427	41600	-42.79	20220913	18450	29.00	20221013	2.82	Y	048410	500	199 억		2473108	N	N	63052	N	00	N
60	20230720	140454	57	100.00	KSQ150		화학	N	N	N	N		N	23550	-50	5	-0.21	18338528850	764030	102.45	23700	25400	23050	30650	16550	23600	24002.58	6.21	0	-146105	26333	24966	23433	22066	20533	25650	22750	199	7050	500	16520	50	1	39804508	9374	-58.88	16.04	12	1.92	-400.00	1468.00	41600	20220913	-43.39	18450	20221013	27.64	39750	-40.75	20230613	18740	25.67	20230427	41600	-43.39	20220913	18450	27.64	20221013	2.82	Y	048410	500	199 억		2473108	N	N	63052	N	00	N
61	20230720	130454	57	100.00	KSQ150		화학	N	N	N	N		N	23350	-250	5	-1.06	17342278600	721390	96.73	23700	25400	23050	30650	16550	23600	24040.33	6.21	0	-132647	26333	24966	23433	22066	20533	25650	22750	199	7050	500	16520	50	1	39804508	9294	-58.38	15.91	12	1.81	-400.00	1468.00	41600	20220913	-43.87	18450	20221013	26.56	39750	-41.26	20230613	18740	24.60	20230427	41600	-43.87	20220913	18450	26.56	20221013	2.82	Y	048410	500	199 억		2473108	N	N	63052	N	00	N
62	20230720	120500	57	100.00	KSQ150		화학	N	N	N	N		N	23400	-200	5	-0.85	16582997800	688852	92.37	23700	25400	23050	30650	16550	23600	24073.66	6.21	0	-115994	26333	24966	23433	22066	20533	25650	22750	199	7050	500	16520	50	1	39804508	9314	-58.50	15.94	12	1.73	-400.00	1468.00	41600	20220913	-43.75	18450	20221013	26.83	39750	-41.13	20230613	18740	24.87	20230427	41600	-43.75	20220913	18450	26.83	20221013	2.82	Y	048410	500	199 억		2473108	N	N	63052	N	00	N
63	20230720	110457	57	100.00	KSQ150		화학	N	N	N	N		N	23350	-250	5	-1.06	15737397700	652765	87.53	23700	25400	23050	30650	16550	23600	24109.14	6.21	0	-101329	26333	24966	23433	22066	20533	25650	22750	199	7050	500	16520	50	1	39804508	9294	-58.38	15.91	12	1.64	-400.00	1468.00	41600	20220913	-43.87	18450	20221013	26.56	39750	-41.26	20230613	18740	24.60	20230427	41600	-43.87	20220913	18450	26.56	20221013	2.82	Y	048410	500	199 억		2473108	N	N	63052	N	00	N
64	20230720	100453	57	100.00	KSQ150		화학	N	N	N	N		N	23400	-200	5	-0.85	13824542400	570727	76.53	23700	25400	23050	30650	16550	23600	24223.12	6.21	0	-59881	26333	24966	23433	22066	20533	25650	22750	199	7050	500	16520	50	1	39804508	9314	-58.50	15.94	12	1.43	-400.00	1468.00	41600	20220913	-43.75	18450	20221013	26.83	39750	-41.13	20230613	18740	24.87	20230427	41600	-43.75	20220913	18450	26.83	20221013	2.82	Y	048410	500	199 억		2473108	N	N	63052	N	00	N
65	20230720	090453	57	100.00	KSQ150		화학	N	N	N	N		N	23650	50	2	0.21	823214200	34808	4.67	23700	23900	23200	30650	16550	23600	23650.72	6.21	0	-555	26333	24966	23433	22066	20533	25650	22750	199	7050	500	16520	50	1	39804508	9414	-59.12	16.11	12	0.09	-400.00	1468.00	41600	20220913	-43.15	18450	20221013	28.18	39750	-40.50	20230613	18740	26.20	20230427	41600	-43.15	20220913	18450	28.18	20221013	2.82	Y	048410	500	199 억		2473108	N	N	63052	N	00	N
66	20230719	160503	57	100.00	KSQ150		화학	N	N	N	N		N	23600	450	2	1.94	17157866950	740086	222.42	23150	24800	21900	30050	16250	23150	23183.17	6.44	0	-92556	24316	23732	23366	22782	22416	23550	22600	199	6900	500	16200	50	1	39804508	9394	-59.00	16.08	12	1.86	-400.00	1468.00	41600	20220913	-43.27	18450	20221013	27.91	39750	-40.63	20230613	18740	25.93	20230427	41600	-43.27	20220913	18450	27.91	20221013	2.83	Y	048410	500	199 억		2564702	N	N	63052	N	00	N
67	20230719	150501	57	100.00	KSQ150		화학	N	N	N	N		N	23550	400	2	1.73	15483316300	669355	201.16	23150	24800	21900	30050	16250	23150	23131.63	6.44	0	-75556	24316	23732	23366	22782	22416	23550	22600	199	6900	500	16200	50	1	39804508	9374	-58.88	16.04	12	1.68	-400.00	1468.00	41600	20220913	-43.39	18450	20221013	27.64	39750	-40.75	20230613	18740	25.67	20230427	41600	-43.39	20220913	18450	27.64	20221013	2.83	Y	048410	500	199 억		2564702	N	N	57987	N	00	N
68	20230719	140503	57	100.00	KSQ150		화학	N	N	N	N		N	23100	-50	5	-0.22	14075228000	608761	182.95	23150	24800	21900	30050	16250	23150	23120.99	6.44	0	-57903	24316	23732	23366	22782	22416	23550	22600	199	6900	500	16200	50	1	39804508	9195	-57.75	15.74	12	1.53	-400.00	1468.00	41600	20220913	-44.47	18450	20221013	25.20	39750	-41.89	20230613	18740	23.27	20230427	41600	-44.47	20220913	18450	25.20	20221013	2.83	Y	048410	500	199 억		2564702	N	N	57987	N	00	N
69	20230719	130457	57	100.00	KSQ150		화학	N	N	N	N		N	23650	500	2	2.16	8831650600	387601	116.49	23150	23650	21900	30050	16250	23150	22783.17	6.44	0	8447	24316	23732	23366	22782	22416	23550	22600	199	6900	500	16200	50	1	39804508	9414	-59.12	16.11	12	0.97	-400.00	1468.00	41600	20220913	-43.15	18450	20221013	28.18	39750	-40.50	20230613	18740	26.20	20230427	41600	-43.15	20220913	18450	28.18	20221013	2.83	Y	048410	500	199 억		2564702	N	N	57987	N	00	N
70	20230719	120501	57	100.00	KSQ150		화학	N	N	N	N		N	22850	-300	5	-1.30	7643974900	336220	101.04	23150	23350	21900	30050	16250	23150	22732.08	6.44	0	12229	24316	23732	23366	22782	22416	23550	22600	199	6900	500	16200	50	1	39804508	9095	-57.12	15.57	12	0.84	-400.00	1468.00	41600	20220913	-45.07	18450	20221013	23.85	39750	-42.52	20230613	18740	21.93	20230427	41600	-45.07	20220913	18450	23.85	20221013	2.83	Y	048410	500	199 억		2564702	N	N	57987	N	00	N
71	20230719	110502	57	100.00	KSQ150		화학	N	N	N	N		N	22850	-300	5	-1.30	6220388150	274500	82.50	23150	23150	21900	30050	16250	23150	22656.52	6.44	0	27064	24316	23732	23366	22782	22416	23550	22600	199	6900	500	16200	50	1	39804508	9095	-57.12	15.57	12	0.69	-400.00	1468.00	41600	20220913	-45.07	18450	20221013	23.85	39750	-42.52	20230613	18740	21.93	20230427	41600	-45.07	20220913	18450	23.85	20221013	2.83	Y	048410	500	199 억		2564702	N	N	57987	N	00	N
72	20230719	100459	57	100.00	KSQ150		화학	N	N	N	N		N	22700	-450	5	-1.94	5032882350	222635	66.91	23150	23150	21900	30050	16250	23150	22600.11	6.44	0	9521	24316	23732	23366	22782	22416	23550	22600	199	6900	500	16200	50	1	39804508	9036	-56.75	15.46	12	0.56	-400.00	1468.00	41600	20220913	-45.43	18450	20221013	23.04	39750	-42.89	20230613	18740	21.13	20230427	41600	-45.43	20220913	18450	23.04	20221013	2.83	Y	048410	500	199 억		2564702	N	N	57987	N	00	N
73	20230719	090459	57	100.00	KSQ150		화학	N	N	N	N		N	22400	-750	5	-3.24	1123695100	49574	14.90	23150	23150	22200	30050	16250	23150	22642.70	6.44	0	-2336	24316	23732	23366	22782	22416	23550	22600	199	6900	500	16200	50	1	39804508	8916	-56.00	15.26	12	0.12	-400.00	1468.00	41600	20220913	-46.15	18450	20221013	21.41	39750	-43.65	20230613	18740	19.53	20230427	41600	-46.15	20220913	18450	21.41	20221013	2.83	Y	048410	500	199 억		2564702	N	N	57987	N	00	N
74	20230718	160458	57	100.00	KSQ150		화학	N	N	N	N		N	23150	-500	5	-2.11	7538125250	324258	117.76	23500	23950	23000	30700	16600	23650	23247.09	6.59	0	-63896	24350	24000	23450	23100	22550	24175	23275	199	7050	500	16550	50	1	39804508	9215	-57.88	15.77	12	0.81	-400.00	1468.00	41600	20220913	-44.35	18450	20221013	25.47	39750	-41.76	20230613	18740	23.53	20230427	41600	-44.35	20220913	18450	25.47	20221013	2.82	Y	048410	500	199 억		2622173	N	N	57987	N	00	N
75	20230718	150458	57	100.00	KSQ150		화학	N	N	N	N		N	23250	-400	5	-1.69	7029050150	302315	109.79	23500	23950	23000	30700	16600	23650	23250.48	6.59	0	-72367	24350	24000	23450	23100	22550	24175	23275	199	7050	500	16550	50	1	39804508	9255	-58.12	15.84	12	0.76	-400.00	1468.00	41600	20220913	-44.11	18450	20221013	26.02	39750	-41.51	20230613	18740	24.07	20230427	41600	-44.11	20220913	18450	26.02	20221013	2.82	Y	048410	500	199 억		2622173	N	N	38013	N	00	N
76	20230718	140456	57	100.00	KSQ150		화학	N	N	N	N		N	23250	-400	5	-1.69	6440560100	276995	100.60	23500	23950	23000	30700	16600	23650	23251.25	6.59	0	-75418	24350	24000	23450	23100	22550	24175	23275	199	7050	500	16550	50	1	39804508	9255	-58.12	15.84	12	0.70	-400.00	1468.00	41600	20220913	-44.11	18450	20221013	26.02	39750	-41.51	20230613	18740	24.07	20230427	41600	-44.11	20220913	18450	26.02	20221013	2.82	Y	048410	500	199 억		2622173	N	N	38013	N	00	N
77	20230718	130456	57	100.00	KSQ150		화학	N	N	N	N		N	23100	-550	5	-2.33	5816363150	249998	90.79	23500	23950	23000	30700	16600	23650	23265.33	6.59	0	-76408	24350	24000	23450	23100	22550	24175	23275	199	7050	500	16550	50	1	39804508	9195	-57.75	15.74	12	0.63	-400.00	1468.00	41600	20220913	-44.47	18450	20221013	25.20	39750	-41.89	20230613	18740	23.27	20230427	41600	-44.47	20220913	18450	25.20	20221013	2.82	Y	048410	500	199 억		2622173	N	N	38013	N	00	N
78	20230718	120458	57	100.00	KSQ150		화학	N	N	N	N		N	23100	-550	5	-2.33	4909688550	210651	76.50	23500	23950	23050	30700	16600	23650	23306.89	6.59	0	-68476	24350	24000	23450	23100	22550	24175	23275	199	7050	500	16550	50	1	39804508	9195	-57.75	15.74	12	0.53	-400.00	1468.00	41600	20220913	-44.47	18450	20221013	25.20	39750	-41.89	20230613	18740	23.27	20230427	41600	-44.47	20220913	18450	25.20	20221013	2.82	Y	048410	500	199 억		2622173	N	N	38013	N	00	N
79	20230718	110500	57	100.00	KSQ150		화학	N	N	N	N		N	23100	-550	5	-2.33	4149408300	177800	64.57	23500	23950	23050	30700	16600	23650	23337.15	6.59	0	-58658	24350	24000	23450	23100	22550	24175	23275	199	7050	500	16550	50	1	39804508	9195	-57.75	15.74	12	0.45	-400.00	1468.00	41600	20220913	-44.47	18450	20221013	25.20	39750	-41.89	20230613	18740	23.27	20230427	41600	-44.47	20220913	18450	25.20	20221013	2.82	Y	048410	500	199 억		2622173	N	N	38013	N	00	N
80	20230718	100455	57	100.00	KSQ150		화학	N	N	N	N		N	23200	-450	5	-1.90	2765986850	118102	42.89	23500	23950	23050	30700	16600	23650	23419.93	6.59	0	-34794	24350	24000	23450	23100	22550	24175	23275	199	7050	500	16550	50	1	39804508	9235	-58.00	15.80	12	0.30	-400.00	1468.00	41600	20220913	-44.23	18450	20221013	25.75	39750	-41.64	20230613	18740	23.80	20230427	41600	-44.23	20220913	18450	25.75	20221013	2.82	Y	048410	500	199 억		2622173	N	N	38013	N	00	N
81	20230718	090456	57	100.00	KSQ150		화학	N	N	N	N		N	23650	0	3	0.00	397350500	16865	6.12	23500	23800	23450	30700	16600	23650	23559.58	6.59	0	4621	24350	24000	23450	23100	22550	24175	23275	199	7050	500	16550	50	1	39804508	9414	-59.12	16.11	12	0.04	-400.00	1468.00	41600	20220913	-43.15	18450	20221013	28.18	39750	-40.50	20230613	18740	26.20	20230427	41600	-43.15	20220913	18450	28.18	20221013	2.82	Y	048410	500	199 억		2622173	N	N	38013	N	00	N
82	20230717	160456	57	100.00	KSQ150		화학	N	N	N	N		N	23650	100	2	0.42	6354533400	271221	62.93	23600	23800	22900	30600	16500	23550	23428.74	6.60	0	-6809	24783	24166	23683	23066	22583	23925	22825	199	7050	500	16480	50	1	39804508	9414	-59.12	16.11	12	0.68	-400.00	1468.00	41600	20220913	-43.15	18450	20221013	28.18	39750	-40.50	20230613	18740	26.20	20230427	41600	-43.15	20220913	18450	28.18	20221013	2.85	Y	048410	500	199 억		2628231	N	N	38013	N	00	N
83	20230717	150453	57	100.00	KSQ150		화학	N	N	N	N		N	23550	0	3	0.00	5925509950	253022	58.71	23600	23800	22900	30600	16500	23550	23418.90	6.60	0	-8866	24783	24166	23683	23066	22583	23925	22825	199	7050	500	16480	50	1	39804508	9374	-58.88	16.04	12	0.64	-400.00	1468.00	41600	20220913	-43.39	18450	20221013	27.64	39750	-40.75	20230613	18740	25.67	20230427	41600	-43.39	20220913	18450	27.64	20221013	2.85	Y	048410	500	199 억		2628231	N	N	46551	N	00	N
84	20230717	140455	57	100.00	KSQ150		화학	N	N	N	N		N	23550	0	3	0.00	5427120500	231873	53.80	23600	23800	22900	30600	16500	23550	23405.51	6.60	0	-5618	24783	24166	23683	23066	22583	23925	22825	199	7050	500	16480	50	1	39804508	9374	-58.88	16.04	12	0.58	-400.00	1468.00	41600	20220913	-43.39	18450	20221013	27.64	39750	-40.75	20230613	18740	25.67	20230427	41600	-43.39	20220913	18450	27.64	20221013	2.85	Y	048410	500	199 억		2628231	N	N	46551	N	00	N
85	20230717	130452	57	100.00	KSQ150		화학	N	N	N	N		N	23600	50	2	0.21	4819651700	206083	47.82	23600	23800	22900	30600	16500	23550	23386.87	6.60	0	-5570	24783	24166	23683	23066	22583	23925	22825	199	7050	500	16480	50	1	39804508	9394	-59.00	16.08	12	0.52	-400.00	1468.00	41600	20220913	-43.27	18450	20221013	27.91	39750	-40.63	20230613	18740	25.93	20230427	41600	-43.27	20220913	18450	27.91	20221013	2.85	Y	048410	500	199 억		2628231	N	N	46551	N	00	N
86	20230717	120457	57	100.00	KSQ150		화학	N	N	N	N		N	23550	0	3	0.00	4302310950	184146	42.73	23600	23800	22900	30600	16500	23550	23363.48	6.60	0	-8173	24783	24166	23683	23066	22583	23925	22825	199	7050	500	16480	50	1	39804508	9374	-58.88	16.04	12	0.46	-400.00	1468.00	41600	20220913	-43.39	18450	20221013	27.64	39750	-40.75	20230613	18740	25.67	20230427	41600	-43.39	20220913	18450	27.64	20221013	2.85	Y	048410	500	199 억		2628231	N	N	46551	N	00	N
87	20230717	110452	57	100.00	KSQ150		화학	N	N	N	N		N	23450	-100	5	-0.42	3830599250	164064	38.07	23600	23800	22900	30600	16500	23550	23348.08	6.60	0	-10646	24783	24166	23683	23066	22583	23925	22825	199	7050	500	16480	50	1	39804508	9334	-58.62	15.97	12	0.41	-400.00	1468.00	41600	20220913	-43.63	18450	20221013	27.10	39750	-41.01	20230613	18740	25.13	20230427	41600	-43.63	20220913	18450	27.10	20221013	2.85	Y	048410	500	199 억		2628231	N	N	46551	N	00	N
88	20230717	100453	57	100.00	KSQ150		화학	N	N	N	N		N	23500	-50	5	-0.21	3241098750	138968	32.24	23600	23800	22900	30600	16500	23550	23322.46	6.60	0	-8431	24783	24166	23683	23066	22583	23925	22825	199	7050	500	16480	50	1	39804508	9354	-58.75	16.01	12	0.35	-400.00	1468.00	41600	20220913	-43.51	18450	20221013	27.37	39750	-40.88	20230613	18740	25.40	20230427	41600	-43.51	20220913	18450	27.37	20221013	2.85	Y	048410	500	199 억		2628231	N	N	46551	N	00	N
89	20230717	090452	57	100.00	KSQ150		화학	N	N	N	N		N	23100	-450	5	-1.91	765290400	32933	7.64	23600	23600	22950	30600	16500	23550	23236.85	6.60	0	-10333	24783	24166	23683	23066	22583	23925	22825	199	7050	500	16480	50	1	39804508	9195	-57.75	15.74	12	0.08	-400.00	1468.00	41600	20220913	-44.47	18450	20221013	25.20	39750	-41.89	20230613	18740	23.27	20230427	41600	-44.47	20220913	18450	25.20	20221013	2.85	Y	048410	500	199 억		2628231	N	N	46551	N	00	N
90	20230714	160451	57	100.00	KSQ150		화학	N	N	N	N		N	23550	-450	5	-1.88	10126966150	427033	81.98	24050	24300	23200	31200	16800	24000	23714.15	6.61	0	-7604	24966	24482	24016	23532	23066	24725	23775	199	7200	500	16800	50	1	39804508	9374	-58.88	16.04	12	1.07	-400.00	1468.00	41600	20220913	-43.39	18450	20221013	27.64	39750	-40.75	20230613	18740	25.67	20230427	41600	-43.39	20220913	18450	27.64	20221013	2.83	Y	048410	500	199 억		2630885	N	N	46551	N	00	N
91	20230714	150455	57	100.00	KSQ150		화학	N	N	N	N		N	23550	-450	5	-1.88	9559966000	402926	77.36	24050	24300	23200	31200	16800	24000	23725.46	6.61	0	-9433	24966	24482	24016	23532	23066	24725	23775	199	7200	500	16800	50	1	39804508	9374	-58.88	16.04	12	1.01	-400.00	1468.00	41600	20220913	-43.39	18450	20221013	27.64	39750	-40.75	20230613	18740	25.67	20230427	41600	-43.39	20220913	18450	27.64	20221013	2.83	Y	048410	500	199 억		2630885	N	N	65759	N	00	N
92	20230714	140456	57	100.00	KSQ150		화학	N	N	N	N		N	23800	-200	5	-0.83	8571716300	360974	69.30	24050	24300	23200	31200	16800	24000	23745.14	6.61	0	-8083	24966	24482	24016	23532	23066	24725	23775	199	7200	500	16800	50	1	39804508	9473	-59.50	16.21	12	0.91	-400.00	1468.00	41600	20220913	-42.79	18450	20221013	29.00	39750	-40.13	20230613	18740	27.00	20230427	41600	-42.79	20220913	18450	29.00	20221013	2.83	Y	048410	500	199 억		2630885	N	N	65759	N	00	N
93	20230714	130450	57	100.00	KSQ150		화학	N	N	N	N		N	24000	0	3	0.00	8083387300	340511	65.37	24050	24300	23200	31200	16800	24000	23737.97	6.61	0	-4121	24966	24482	24016	23532	23066	24725	23775	199	7200	500	16800	50	1	39804508	9553	-60.00	16.35	12	0.86	-400.00	1468.00	41600	20220913	-42.31	18450	20221013	30.08	39750	-39.62	20230613	18740	28.07	20230427	41600	-42.31	20220913	18450	30.08	20221013	2.83	Y	048410	500	199 억		2630885	N	N	65759	N	00	N
94	20230714	120451	57	100.00	KSQ150		화학	N	N	N	N		N	23700	-300	5	-1.25	7279364750	306711	58.88	24050	24300	23200	31200	16800	24000	23732.47	6.61	0	-7259	24966	24482	24016	23532	23066	24725	23775	199	7200	500	16800	50	1	39804508	9434	-59.25	16.14	12	0.77	-400.00	1468.00	41600	20220913	-43.03	18450	20221013	28.46	39750	-40.38	20230613	18740	26.47	20230427	41600	-43.03	20220913	18450	28.46	20221013	2.83	Y	048410	500	199 억		2630885	N	N	65759	N	00	N
95	20230714	110453	57	100.00	KSQ150		화학	N	N	N	N		N	24000	0	3	0.00	5434272700	229249	44.01	24050	24300	23200	31200	16800	24000	23702.96	6.61	0	-14159	24966	24482	24016	23532	23066	24725	23775	199	7200	500	16800	50	1	39804508	9553	-60.00	16.35	12	0.58	-400.00	1468.00	41600	20220913	-42.31	18450	20221013	30.08	39750	-39.62	20230613	18740	28.07	20230427	41600	-42.31	20220913	18450	30.08	20221013	2.83	Y	048410	500	199 억		2630885	N	N	65759	N	00	N
96	20230714	100456	57	100.00	KSQ150		화학	N	N	N	N		N	23300	-700	5	-2.92	3418049700	144448	27.73	24050	24150	23200	31200	16800	24000	23659.72	6.61	0	-11340	24966	24482	24016	23532	23066	24725	23775	199	7200	500	16800	50	1	39804508	9274	-58.25	15.87	12	0.36	-400.00	1468.00	41600	20220913	-43.99	18450	20221013	26.29	39750	-41.38	20230613	18740	24.33	20230427	41600	-43.99	20220913	18450	26.29	20221013	2.83	Y	048410	500	199 억		2630885	N	N	65759	N	00	N
97	20230714	090452	57	100.00	KSQ150		화학	N	N	N	N		N	24000	0	3	0.00	438971950	18290	3.51	24050	24150	23900	31200	16800	24000	24000.70	6.61	0	-8918	24966	24482	24016	23532	23066	24725	23775	199	7200	500	16800	50	1	39804508	9553	-60.00	16.35	12	0.05	-400.00	1468.00	41600	20220913	-42.31	18450	20221013	30.08	39750	-39.62	20230613	18740	28.07	20230427	41600	-42.31	20220913	18450	30.08	20221013	2.83	Y	048410	500	199 억		2630885	N	N	65759	N	00	N
98	20230713	160451	57	100.00	KSQ150		화학	N	N	N	N		N	24000	400	2	1.69	12441236100	515968	110.95	23700	24500	23550	30650	16550	23600	24112.62	6.95	0	-129777	25033	24316	23633	22916	22233	24675	23275	199	7050	500	16520	50	1	39804508	9553	-60.00	16.35	12	1.30	-400.00	1468.00	41600	20220913	-42.31	18450	20221013	30.08	39750	-39.62	20230613	18740	28.07	20230427	41600	-42.31	20220913	18450	30.08	20221013	2.82	Y	048410	500	199 억		2766915	N	N	65759	N	00	N
99	20230713	150447	57	100.00	KSQ150		화학	N	N	N	N		N	23950	350	2	1.48	11843344100	491051	105.59	23700	24500	23550	30650	16550	23600	24118.51	6.95	0	-126057	25033	24316	23633	22916	22233	24675	23275	199	7050	500	16520	50	1	39804508	9533	-59.88	16.31	12	1.23	-400.00	1468.00	41600	20220913	-42.43	18450	20221013	29.81	39750	-39.75	20230613	18740	27.80	20230427	41600	-42.43	20220913	18450	29.81	20221013	2.82	Y	048410	500	199 억		2766915	N	N	58435	N	00	N
100	20230713	140447	57	100.00	KSQ150		화학	N	N	N	N		N	24000	400	2	1.69	10943325600	453567	97.53	23700	24500	23550	30650	16550	23600	24127.42	6.95	0	-113158	25033	24316	23633	22916	22233	24675	23275	199	7050	500	16520	50	1	39804508	9553	-60.00	16.35	12	1.14	-400.00	1468.00	41600	20220913	-42.31	18450	20221013	30.08	39750	-39.62	20230613	18740	28.07	20230427	41600	-42.31	20220913	18450	30.08	20221013	2.82	Y	048410	500	199 억		2766915	N	N	58435	N	00	N
101	20230713	130449	57	100.00	KSQ150		화학	N	N	N	N		N	24200	600	2	2.54	9755876850	404245	86.93	23700	24500	23550	30650	16550	23600	24133.77	6.95	0	-92143	25033	24316	23633	22916	22233	24675	23275	199	7050	500	16520	50	1	39804508	9633	-60.50	16.49	12	1.02	-400.00	1468.00	41600	20220913	-41.83	18450	20221013	31.17	39750	-39.12	20230613	18740	29.14	20230427	41600	-41.83	20220913	18450	31.17	20221013	2.82	Y	048410	500	199 억		2766915	N	N	58435	N	00	N
102	20230713	120446	57	100.00	KSQ150		화학	N	N	N	N		N	24100	500	2	2.12	8076906700	335168	72.07	23700	24500	23550	30650	16550	23600	24098.30	6.95	0	-105094	25033	24316	23633	22916	22233	24675	23275	199	7050	500	16520	50	1	39804508	9593	-60.25	16.42	12	0.84	-400.00	1468.00	41600	20220913	-42.07	18450	20221013	30.62	39750	-39.37	20230613	18740	28.60	20230427	41600	-42.07	20220913	18450	30.62	20221013	2.82	Y	048410	500	199 억		2766915	N	N	58435	N	00	N
103	20230713	110450	57	100.00	KSQ150		화학	N	N	N	N		N	24450	850	2	3.60	6209440200	257616	55.40	23700	24500	23550	30650	16550	23600	24103.76	6.95	0	-64452	25033	24316	23633	22916	22233	24675	23275	199	7050	500	16520	50	1	39804508	9732	-61.12	16.66	12	0.65	-400.00	1468.00	41600	20220913	-41.23	18450	20221013	32.52	39750	-38.49	20230613	18740	30.47	20230427	41600	-41.23	20220913	18450	32.52	20221013	2.82	Y	048410	500	199 억		2766915	N	N	58435	N	00	N
104	20230713	100449	57	100.00	KSQ150		화학	N	N	N	N		N	23950	350	2	1.48	4512146300	187509	40.32	23700	24450	23550	30650	16550	23600	24063.98	6.95	0	-55675	25033	24316	23633	22916	22233	24675	23275	199	7050	500	16520	50	1	39804508	9533	-59.88	16.31	12	0.47	-400.00	1468.00	41600	20220913	-42.43	18450	20221013	29.81	39750	-39.75	20230613	18740	27.80	20230427	41600	-42.43	20220913	18450	29.81	20221013	2.82	Y	048410	500	199 억		2766915	N	N	58435	N	00	N
105	20230713	090408	57	100.00	KSQ150		화학	N	N	N	N		N	23750	150	2	0.64	335411550	14148	3.04	23700	23900	23550	30650	16550	23600	23708.46	6.95	0	252	25033	24316	23633	22916	22233	24675	23275	199	7050	500	16520	50	1	39804508	9454	-59.38	16.18	12	0.04	-400.00	1468.00	41600	20220913	-42.91	18450	20221013	28.73	39750	-40.25	20230613	18740	26.73	20230427	41600	-42.91	20220913	18450	28.73	20221013	2.82	Y	048410	500	199 억		2766915	N	N	58435	N	00	N
106	20230712	160445	57	100.00	KSQ150		화학	N	N	N	N		N	23600	150	2	0.64	10746373350	458081	101.40	23300	24350	22950	30450	16450	23450	23459.50	7.13	0	-70714	24316	23882	23266	22832	22216	24100	23050	199	7000	500	16410	50	1	39804508	9394	-59.00	16.08	12	1.15	-400.00	1468.00	41600	20220913	-43.27	18450	20221013	27.91	39750	-40.63	20230613	18740	25.93	20230427	41600	-43.27	20220913	18450	27.91	20221013	2.86	Y	048410	500	199 억		2837674	N	N	58435	N	00	N
107	20230712	150443	57	100.00	KSQ150		화학	N	N	N	N		N	23500	50	2	0.21	10199327150	434842	96.26	23300	24350	22950	30450	16450	23450	23455.25	7.13	0	-74508	24316	23882	23266	22832	22216	24100	23050	199	7000	500	16410	50	1	39804508	9354	-58.75	16.01	12	1.09	-400.00	1468.00	41600	20220913	-43.51	18450	20221013	27.37	39750	-40.88	20230613	18740	25.40	20230427	41600	-43.51	20220913	18450	27.37	20221013	2.86	Y	048410	500	199 억		2837674	N	N	63376	N	00	N
108	20230712	140442	57	100.00	KSQ150		화학	N	N	N	N		N	23550	100	2	0.43	9085087400	387440	85.77	23300	24350	22950	30450	16450	23450	23449.02	7.13	0	-77963	24316	23882	23266	22832	22216	24100	23050	199	7000	500	16410	50	1	39804508	9374	-58.88	16.04	12	0.97	-400.00	1468.00	41600	20220913	-43.39	18450	20221013	27.64	39750	-40.75	20230613	18740	25.67	20230427	41600	-43.39	20220913	18450	27.64	20221013	2.86	Y	048410	500	199 억		2837674	N	N	63376	N	00	N
109	20230712	130444	57	100.00	KSQ150		화학	N	N	N	N		N	23400	-50	5	-0.21	8068114500	344185	76.19	23300	24350	22950	30450	16450	23450	23441.21	7.13	0	-70540	24316	23882	23266	22832	22216	24100	23050	199	7000	500	16410	50	1	39804508	9314	-58.50	15.94	12	0.86	-400.00	1468.00	41600	20220913	-43.75	18450	20221013	26.83	39750	-41.13	20230613	18740	24.87	20230427	41600	-43.75	20220913	18450	26.83	20221013	2.86	Y	048410	500	199 억		2837674	N	N	63376	N	00	N
110	20230712	120445	57	100.00	KSQ150		화학	N	N	N	N		N	23300	-150	5	-0.64	5077350000	218573	48.38	23300	23600	22950	30450	16450	23450	23229.52	7.13	0	-28343	24316	23882	23266	22832	22216	24100	23050	199	7000	500	16410	50	1	39804508	9274	-58.25	15.87	12	0.55	-400.00	1468.00	41600	20220913	-43.99	18450	20221013	26.29	39750	-41.38	20230613	18740	24.33	20230427	41600	-43.99	20220913	18450	26.29	20221013	2.86	Y	048410	500	199 억		2837674	N	N	63376	N	00	N
111	20230712	110444	57	100.00	KSQ150		화학	N	N	N	N		N	23250	-200	5	-0.85	3754565650	161314	35.71	23300	23600	23050	30450	16450	23450	23274.87	7.13	0	-37453	24316	23882	23266	22832	22216	24100	23050	199	7000	500	16410	50	1	39804508	9255	-58.12	15.84	12	0.41	-400.00	1468.00	41600	20220913	-44.11	18450	20221013	26.02	39750	-41.51	20230613	18740	24.07	20230427	41600	-44.11	20220913	18450	26.02	20221013	2.86	Y	048410	500	199 억		2837674	N	N	63376	N	00	N
112	20230712	100446	57	100.00	KSQ150		화학	N	N	N	N		N	23200	-250	5	-1.07	2768358000	118664	26.27	23300	23600	23050	30450	16450	23450	23329.36	7.13	0	-34239	24316	23882	23266	22832	22216	24100	23050	199	7000	500	16410	50	1	39804508	9235	-58.00	15.80	12	0.30	-400.00	1468.00	41600	20220913	-44.23	18450	20221013	25.75	39750	-41.64	20230613	18740	23.80	20230427	41600	-44.23	20220913	18450	25.75	20221013	2.86	Y	048410	500	199 억		2837674	N	N	63376	N	00	N
113	20230712	090446	57	100.00	KSQ150		화학	N	N	N	N		N	23150	-300	5	-1.28	392553800	16860	3.73	23300	23450	23150	30450	16450	23450	23282.94	7.13	0	-2677	24316	23882	23266	22832	22216	24100	23050	199	7000	500	16410	50	1	39804508	9215	-57.88	15.77	12	0.04	-400.00	1468.00	41600	20220913	-44.35	18450	20221013	25.47	39750	-41.76	20230613	18740	23.53	20230427	41600	-44.35	20220913	18450	25.47	20221013	2.86	Y	048410	500	199 억		2837674	N	N	63376	N	00	N
114	20230711	160439	57	100.00	KSQ150		화학	N	N	N	N		N	23450	150	2	0.64	10423485800	447369	91.64	23400	23700	22650	30250	16350	23300	23299.33	7.21	0	-32598	24833	24066	23583	22816	22333	23825	22575	199	6950	500	16310	50	1	39804508	9334	-58.62	15.97	12	1.12	-400.00	1468.00	41600	20220913	-43.63	18450	20221013	27.10	39750	-41.01	20230613	18740	25.13	20230427	41600	-43.63	20220913	18450	27.10	20221013	2.93	Y	048410	500	199 억		2870467	N	N	63376	N	00	N
115	20230711	150439	57	100.00	KSQ150		화학	N	N	N	N		N	23500	200	2	0.86	9832579550	422207	86.49	23400	23700	22650	30250	16350	23300	23288.49	7.21	0	-35247	24833	24066	23583	22816	22333	23825	22575	199	6950	500	16310	50	1	39804508	9354	-58.75	16.01	12	1.06	-400.00	1468.00	41600	20220913	-43.51	18450	20221013	27.37	39750	-40.88	20230613	18740	25.40	20230427	41600	-43.51	20220913	18450	27.37	20221013	2.93	Y	048410	500	199 억		2870467	N	N	60281	N	00	N
116	20230711	140437	57	100.00	KSQ150		화학	N	N	N	N		N	23450	150	2	0.64	8557106300	367890	75.36	23400	23700	22650	30250	16350	23300	23259.80	7.21	0	-16428	24833	24066	23583	22816	22333	23825	22575	199	6950	500	16310	50	1	39804508	9334	-58.62	15.97	12	0.92	-400.00	1468.00	41600	20220913	-43.63	18450	20221013	27.10	39750	-41.01	20230613	18740	25.13	20230427	41600	-43.63	20220913	18450	27.10	20221013	2.93	Y	048410	500	199 억		2870467	N	N	60281	N	00	N
117	20230711	130430	57	100.00	KSQ150		화학	N	N	N	N		N	23350	50	2	0.21	7462044800	321009	65.76	23400	23700	22650	30250	16350	23300	23245.35	7.21	0	-11236	24833	24066	23583	22816	22333	23825	22575	199	6950	500	16310	50	1	39804508	9294	-58.38	15.91	12	0.81	-400.00	1468.00	41600	20220913	-43.87	18450	20221013	26.56	39750	-41.26	20230613	18740	24.60	20230427	41600	-43.87	20220913	18450	26.56	20221013	2.93	Y	048410	500	199 억		2870467	N	N	60281	N	00	N
118	20230711	120441	57	100.00	KSQ150		화학	N	N	N	N		N	23250	-50	5	-0.21	6454522000	277717	56.89	23400	23700	22650	30250	16350	23300	23241.06	7.21	0	-14189	24833	24066	23583	22816	22333	23825	22575	199	6950	500	16310	50	1	39804508	9255	-58.12	15.84	12	0.70	-400.00	1468.00	41600	20220913	-44.11	18450	20221013	26.02	39750	-41.51	20230613	18740	24.07	20230427	41600	-44.11	20220913	18450	26.02	20221013	2.93	Y	048410	500	199 억		2870467	N	N	60281	N	00	N
119	20230711	110443	57	100.00	KSQ150		화학	N	N	N	N		N	23050	-250	5	-1.07	4492313400	192444	39.42	23400	23700	23000	30250	16350	23300	23343.81	7.21	0	-13256	24833	24066	23583	22816	22333	23825	22575	199	6950	500	16310	50	1	39804508	9175	-57.62	15.70	12	0.48	-400.00	1468.00	41600	20220913	-44.59	18450	20221013	24.93	39750	-42.01	20230613	18740	23.00	20230427	41600	-44.59	20220913	18450	24.93	20221013	2.93	Y	048410	500	199 억		2870467	N	N	60281	N	00	N
120	20230711	100441	57	100.00	KSQ150		화학	N	N	N	N		N	23400	100	2	0.43	2522100200	107504	22.02	23400	23700	23250	30250	16350	23300	23462.72	7.21	0	4216	24833	24066	23583	22816	22333	23825	22575	199	6950	500	16310	50	1	39804508	9314	-58.50	15.94	12	0.27	-400.00	1468.00	41600	20220913	-43.75	18450	20221013	26.83	39750	-41.13	20230613	18740	24.87	20230427	41600	-43.75	20220913	18450	26.83	20221013	2.93	Y	048410	500	199 억		2870467	N	N	60281	N	00	N
121	20230711	090440	57	100.00	KSQ150		화학	N	N	N	N		N	23600	300	2	1.29	615229750	26337	5.39	23400	23600	23250	30250	16350	23300	23363.40	7.21	0	8457	24833	24066	23583	22816	22333	23825	22575	199	6950	500	16310	50	1	39804508	9394	-59.00	16.08	12	0.07	-400.00	1468.00	41600	20220913	-43.27	18450	20221013	27.91	39750	-40.63	20230613	18740	25.93	20230427	41600	-43.27	20220913	18450	27.91	20221013	2.93	Y	048410	500	199 억		2870467	N	N	60281	N	00	N
122	20230710	160438	57	100.00	KSQ150		화학	N	N	N	N		N	23300	0	3	0.00	11406993250	483022	97.40	23550	24350	23100	30250	16350	23300	23617.42	7.44	0	-93147	24333	23816	23383	22866	22433	23600	22650	199	6950	500	16310	50	1	39804508	9274	-58.25	15.87	12	1.21	-400.00	1468.00	41600	20220913	-43.99	18450	20221013	26.29	39750	-41.38	20230613	18740	24.33	20230427	41600	-43.99	20220913	18450	26.29	20221013	3.06	Y	048410	500	199 억		2962015	N	N	60281	N	00	N
123	20230710	150436	57	100.00	KSQ150		화학	N	N	N	N		N	23250	-50	5	-0.21	10507720800	444338	89.60	23550	24350	23100	30250	16350	23300	23648.31	7.44	0	-99271	24333	23816	23383	22866	22433	23600	22650	199	6950	500	16310	50	1	39804508	9255	-58.12	15.84	12	1.12	-400.00	1468.00	41600	20220913	-44.11	18450	20221013	26.02	39750	-41.51	20230613	18740	24.07	20230427	41600	-44.11	20220913	18450	26.02	20221013	3.06	Y	048410	500	199 억		2962015	N	N	53539	N	00	N
124	20230710	140434	57	100.00	KSQ150		화학	N	N	N	N		N	23700	400	2	1.72	9399683850	396968	80.04	23550	24350	23100	30250	16350	23300	23679.03	7.44	0	-104921	24333	23816	23383	22866	22433	23600	22650	199	6950	500	16310	50	1	39804508	9434	-59.25	16.14	12	1.00	-400.00	1468.00	41600	20220913	-43.03	18450	20221013	28.46	39750	-40.38	20230613	18740	26.47	20230427	41600	-43.03	20220913	18450	28.46	20221013	3.06	Y	048410	500	199 억		2962015	N	N	53539	N	00	N
125	20230710	130430	57	100.00	KSQ150		화학	N	N	N	N		N	23500	200	2	0.86	8661131500	365771	73.75	23550	24350	23100	30250	16350	23300	23679.47	7.44	0	-98543	24333	23816	23383	22866	22433	23600	22650	199	6950	500	16310	50	1	39804508	9354	-58.75	16.01	12	0.92	-400.00	1468.00	41600	20220913	-43.51	18450	20221013	27.37	39750	-40.88	20230613	18740	25.40	20230427	41600	-43.51	20220913	18450	27.37	20221013	3.06	Y	048410	500	199 억		2962015	N	N	53539	N	00	N
126	20230710	120438	57	100.00	KSQ150		화학	N	N	N	N		N	23500	200	2	0.86	8148177950	343848	69.33	23550	24350	23100	30250	16350	23300	23697.44	7.44	0	-92986	24333	23816	23383	22866	22433	23600	22650	199	6950	500	16310	50	1	39804508	9354	-58.75	16.01	12	0.86	-400.00	1468.00	41600	20220913	-43.51	18450	20221013	27.37	39750	-40.88	20230613	18740	25.40	20230427	41600	-43.51	20220913	18450	27.37	20221013	3.06	Y	048410	500	199 억		2962015	N	N	53539	N	00	N
127	20230710	110439	57	100.00	KSQ150		화학	N	N	N	N		N	23250	-50	5	-0.21	7108544150	299642	60.42	23550	24350	23100	30250	16350	23300	23723.95	7.44	0	-97210	24333	23816	23383	22866	22433	23600	22650	199	6950	500	16310	50	1	39804508	9255	-58.12	15.84	12	0.75	-400.00	1468.00	41600	20220913	-44.11	18450	20221013	26.02	39750	-41.51	20230613	18740	24.07	20230427	41600	-44.11	20220913	18450	26.02	20221013	3.06	Y	048410	500	199 억		2962015	N	N	53539	N	00	N
128	20230710	100439	57	100.00	KSQ150		화학	N	N	N	N		N	24100	800	2	3.43	4672709800	195974	39.52	23550	24350	23450	30250	16350	23300	23844.49	7.44	0	-46932	24333	23816	23383	22866	22433	23600	22650	199	6950	500	16310	50	1	39804508	9593	-60.25	16.42	12	0.49	-400.00	1468.00	41600	20220913	-42.07	18450	20221013	30.62	39750	-39.37	20230613	18740	28.60	20230427	41600	-42.07	20220913	18450	30.62	20221013	3.06	Y	048410	500	199 억		2962015	N	N	53539	N	00	N
129	20230710	090435	57	100.00	KSQ150		화학	N	N	N	N		N	23750	450	2	1.93	1063370150	44643	9.00	23550	24100	23500	30250	16350	23300	23823.52	7.44	0	-7716	24333	23816	23383	22866	22433	23600	22650	199	6950	500	16310	50	1	39804508	9454	-59.38	16.18	12	0.11	-400.00	1468.00	41600	20220913	-42.91	18450	20221013	28.73	39750	-40.25	20230613	18740	26.73	20230427	41600	-42.91	20220913	18450	28.73	20221013	3.06	Y	048410	500	199 억		2962015	N	N	53539	N	00	N
130	20230707	160432	57	100.00	KSQ150		화학	N	N	N	N		N	23300	-450	5	-1.89	11421845700	488570	78.28	23750	23900	22950	30850	16650	23750	23377.75	7.42	0	10374	25683	24716	24133	23166	22583	24425	22875	199	7100	500	16620	50	1	39804508	9274	-58.25	15.87	12	1.23	-400.00	1468.00	41600	20220913	-43.99	18450	20221013	26.29	39750	-41.38	20230613	18740	24.33	20230427	41600	-43.99	20220913	18450	26.29	20221013	3.12	Y	048410	500	199 억		2953050	N	N	53539	N	00	N
131	20230707	150434	57	100.00	KSQ150		화학	N	N	N	N		N	23250	-500	5	-2.11	10792556650	461543	73.95	23750	23900	22950	30850	16650	23750	23383.10	7.42	0	7581	25683	24716	24133	23166	22583	24425	22875	199	7100	500	16620	50	1	39804508	9255	-58.12	15.84	12	1.16	-400.00	1468.00	41600	20220913	-44.11	18450	20221013	26.02	39750	-41.51	20230613	18740	24.07	20230427	41600	-44.11	20220913	18450	26.02	20221013	3.12	Y	048410	500	199 억		2953050	N	N	60865	N	00	N
132	20230707	140441	57	100.00	KSQ150		화학	N	N	N	N		N	23200	-550	5	-2.32	9285403400	396886	63.59	23750	23900	22950	30850	16650	23750	23395.03	7.42	0	21171	25683	24716	24133	23166	22583	24425	22875	199	7100	500	16620	50	1	39804508	9235	-58.00	15.80	12	1.00	-400.00	1468.00	41600	20220913	-44.23	18450	20221013	25.75	39750	-41.64	20230613	18740	23.80	20230427	41600	-44.23	20220913	18450	25.75	20221013	3.12	Y	048410	500	199 억		2953050	N	N	60865	N	00	N
133	20230707	130437	57	100.00	KSQ150		화학	N	N	N	N		N	23200	-550	5	-2.32	8006929800	341870	54.78	23750	23900	22950	30850	16650	23750	23420.32	7.42	0	27490	25683	24716	24133	23166	22583	24425	22875	199	7100	500	16620	50	1	39804508	9235	-58.00	15.80	12	0.86	-400.00	1468.00	41600	20220913	-44.23	18450	20221013	25.75	39750	-41.64	20230613	18740	23.80	20230427	41600	-44.23	20220913	18450	25.75	20221013	3.12	Y	048410	500	199 억		2953050	N	N	60865	N	00	N
134	20230707	120437	57	100.00	KSQ150		화학	N	N	N	N		N	23500	-250	5	-1.05	7253662400	309714	49.63	23750	23900	22950	30850	16650	23750	23419.79	7.42	0	26096	25683	24716	24133	23166	22583	24425	22875	199	7100	500	16620	50	1	39804508	9354	-58.75	16.01	12	0.78	-400.00	1468.00	41600	20220913	-43.51	18450	20221013	27.37	39750	-40.88	20230613	18740	25.40	20230427	41600	-43.51	20220913	18450	27.37	20221013	3.12	Y	048410	500	199 억		2953050	N	N	60865	N	00	N
135	20230707	110438	57	100.00	KSQ150		화학	N	N	N	N		N	23350	-400	5	-1.68	4842028950	205653	32.95	23750	23900	23150	30850	16650	23750	23543.97	7.42	0	10088	25683	24716	24133	23166	22583	24425	22875	199	7100	500	16620	50	1	39804508	9294	-58.38	15.91	12	0.52	-400.00	1468.00	41600	20220913	-43.87	18450	20221013	26.56	39750	-41.26	20230613	18740	24.60	20230427	41600	-43.87	20220913	18450	26.56	20221013	3.12	Y	048410	500	199 억		2953050	N	N	60865	N	00	N
136	20230707	100434	57	100.00	KSQ150		화학	N	N	N	N		N	23500	-250	5	-1.05	2853839850	120710	19.34	23750	23900	23300	30850	16650	23750	23641.50	7.42	0	7828	25683	24716	24133	23166	22583	24425	22875	199	7100	500	16620	50	1	39804508	9354	-58.75	16.01	12	0.30	-400.00	1468.00	41600	20220913	-43.51	18450	20221013	27.37	39750	-40.88	20230613	18740	25.40	20230427	41600	-43.51	20220913	18450	27.37	20221013	3.12	Y	048410	500	199 억		2953050	N	N	60865	N	00	N
137	20230707	090433	57	100.00	KSQ150		화학	N	N	N	N		N	23700	-50	5	-0.21	442140200	18678	2.99	23750	23850	23300	30850	16650	23750	23668.75	7.42	0	-1137	25683	24716	24133	23166	22583	24425	22875	199	7100	500	16620	50	1	39804508	9434	-59.25	16.14	12	0.05	-400.00	1468.00	41600	20220913	-43.03	18450	20221013	28.46	39750	-40.38	20230613	18740	26.47	20230427	41600	-43.03	20220913	18450	28.46	20221013	3.12	Y	048410	500	199 억		2953050	N	N	60865	N	00	N
138	20230706	160434	57	100.00	KSQ150		화학	N	N	N	N		N	23750	-1200	5	-4.81	14841412200	613332	48.32	24950	25100	23550	32400	17500	24950	24199.02	7.09	0	94209	26350	25650	24900	24200	23450	25275	23825	199	7450	500	17460	50	1	39804508	9454	-59.38	16.18	12	1.54	-400.00	1468.00	41600	20220913	-42.91	18450	20221013	28.73	39750	-40.25	20230613	18740	26.73	20230427	41600	-42.91	20220913	18450	28.73	20221013	3.13	Y	048410	500	199 억		2822392	N	N	60865	N	00	N
139	20230706	150434	57	100.00	KSQ150		화학	N	N	N	N		N	23800	-1150	5	-4.61	13381982050	551974	43.48	24950	25100	23550	32400	17500	24950	24243.63	7.09	0	67978	26350	25650	24900	24200	23450	25275	23825	199	7450	500	17460	50	1	39804508	9473	-59.50	16.21	12	1.39	-400.00	1468.00	41600	20220913	-42.79	18450	20221013	29.00	39750	-40.13	20230613	18740	27.00	20230427	41600	-42.79	20220913	18450	29.00	20221013	3.13	Y	048410	500	199 억		2822392	N	N	80795	N	00	N
140	20230706	140434	57	100.00	KSQ150		화학	N	N	N	N		N	24050	-900	5	-3.61	10646113250	437229	34.44	24950	25100	23900	32400	17500	24950	24348.80	7.09	0	45093	26350	25650	24900	24200	23450	25275	23825	199	7450	500	17460	50	1	39804508	9573	-60.12	16.38	12	1.10	-400.00	1468.00	41600	20220913	-42.19	18450	20221013	30.35	39750	-39.50	20230613	18740	28.34	20230427	41600	-42.19	20220913	18450	30.35	20221013	3.13	Y	048410	500	199 억		2822392	N	N	80795	N	00	N
141	20230706	130434	57	100.00	KSQ150		화학	N	N	N	N		N	24150	-800	5	-3.21	8617468300	352730	27.79	24950	25100	23950	32400	17500	24950	24430.51	7.09	0	24451	26350	25650	24900	24200	23450	25275	23825	199	7450	500	17460	50	1	39804508	9613	-60.38	16.45	12	0.89	-400.00	1468.00	41600	20220913	-41.95	18450	20221013	30.89	39750	-39.25	20230613	18740	28.87	20230427	41600	-41.95	20220913	18450	30.89	20221013	3.13	Y	048410	500	199 억		2822392	N	N	80795	N	00	N
142	20230706	120433	57	100.00	KSQ150		화학	N	N	N	N		N	24250	-700	5	-2.81	6751112800	275567	21.71	24950	25100	23950	32400	17500	24950	24498.69	7.09	0	30431	26350	25650	24900	24200	23450	25275	23825	199	7450	500	17460	50	1	39804508	9653	-60.62	16.52	12	0.69	-400.00	1468.00	41600	20220913	-41.71	18450	20221013	31.44	39750	-38.99	20230613	18740	29.40	20230427	41600	-41.71	20220913	18450	31.44	20221013	3.13	Y	048410	500	199 억		2822392	N	N	80795	N	00	N
143	20230706	110437	57	100.00	KSQ150		화학	N	N	N	N		N	24500	-450	5	-1.80	4070443950	164880	12.99	24950	25100	24450	32400	17500	24950	24687.02	7.09	0	14138	26350	25650	24900	24200	23450	25275	23825	199	7450	500	17460	50	1	39804508	9752	-61.25	16.69	12	0.41	-400.00	1468.00	41600	20220913	-41.11	18450	20221013	32.79	39750	-38.36	20230613	18740	30.74	20230427	41600	-41.11	20220913	18450	32.79	20221013	3.13	Y	048410	500	199 억		2822392	N	N	80795	N	00	N
144	20230706	100433	57	100.00	KSQ150		화학	N	N	N	N		N	24550	-400	5	-1.60	2799135900	113201	8.92	24950	25100	24500	32400	17500	24950	24726.77	7.09	0	20602	26350	25650	24900	24200	23450	25275	23825	199	7450	500	17460	50	1	39804508	9772	-61.38	16.72	12	0.28	-400.00	1468.00	41600	20220913	-40.99	18450	20221013	33.06	39750	-38.24	20230613	18740	31.00	20230427	41600	-40.99	20220913	18450	33.06	20221013	3.13	Y	048410	500	199 억		2822392	N	N	80795	N	00	N
145	20230706	090433	57	100.00	KSQ150		화학	N	N	N	N		N	24800	-150	5	-0.60	689128550	27668	2.18	24950	25100	24650	32400	17500	24950	24906.77	7.09	0	133	26350	25650	24900	24200	23450	25275	23825	199	7450	500	17460	50	1	39804508	9872	-62.00	16.89	12	0.07	-400.00	1468.00	41600	20220913	-40.38	18450	20221013	34.42	39750	-37.61	20230613	18740	32.34	20230427	41600	-40.38	20220913	18450	34.42	20221013	3.13	Y	048410	500	199 억		2822392	N	N	80795	N	00	N
146	20230705	160432	57	100.00	KSQ150		화학	N	N	N	N		N	24950	-1600	5	-6.03	31109784750	1256793	295.20	25000	25600	24150	34500	18600	26550	24753.20	7.30	0	-35324	27850	27200	26650	26000	25450	26925	25725	199	7950	500	18580	50	1	39804508	9931	-62.38	17.00	12	3.16	-400.00	1468.00	41600	20220913	-40.02	18450	20221013	35.23	39750	-37.23	20230613	18740	33.14	20230427	41600	-40.02	20220913	18450	35.23	20221013	3.17	Y	048410	500	199 억		2905674	N	N	80795	N	00	N
147	20230705	150430	57	100.00	KSQ150		화학	N	N	N	N		N	25050	-1500	5	-5.65	29959335350	1210644	284.36	25000	25600	24150	34500	18600	26550	24746.59	7.30	0	-33519	27850	27200	26650	26000	25450	26925	25725	199	7950	500	18580	50	1	39804508	9971	-62.62	17.06	12	3.04	-400.00	1468.00	41600	20220913	-39.78	18450	20221013	35.77	39750	-36.98	20230613	18740	33.67	20230427	41600	-39.78	20220913	18450	35.77	20221013	3.17	Y	048410	500	199 억		2905674	N	N	49823	N	00	N
148	20230705	140426	57	100.00	KSQ150		화학	N	N	N	N		N	24800	-1750	5	-6.59	27356165150	1105711	259.71	25000	25600	24150	34500	18600	26550	24740.76	7.30	0	-9255	27850	27200	26650	26000	25450	26925	25725	199	7950	500	18580	50	1	39804508	9872	-62.00	16.89	12	2.78	-400.00	1468.00	41600	20220913	-40.38	18450	20221013	34.42	39750	-37.61	20230613	18740	32.34	20230427	41600	-40.38	20220913	18450	34.42	20221013	3.17	Y	048410	500	199 억		2905674	N	N	49823	N	00	N
149	20230705	130426	57	100.00	KSQ150		화학	N	N	N	N		N	24650	-1900	5	-7.16	24715001300	999346	234.73	25000	25600	24150	34500	18600	26550	24731.14	7.30	0	-23894	27850	27200	26650	26000	25450	26925	25725	199	7950	500	18580	50	1	39804508	9812	-61.62	16.79	12	2.51	-400.00	1468.00	41600	20220913	-40.75	18450	20221013	33.60	39750	-37.99	20230613	18740	31.54	20230427	41600	-40.75	20220913	18450	33.60	20221013	3.17	Y	048410	500	199 억		2905674	N	N	49823	N	00	N
150	20230705	120426	57	100.00	KSQ150		화학	N	N	N	N		N	24650	-1900	5	-7.16	23444910700	947743	222.61	25000	25600	24150	34500	18600	26550	24737.59	7.30	0	-24775	27850	27200	26650	26000	25450	26925	25725	199	7950	500	18580	50	1	39804508	9812	-61.62	16.79	12	2.38	-400.00	1468.00	41600	20220913	-40.75	18450	20221013	33.60	39750	-37.99	20230613	18740	31.54	20230427	41600	-40.75	20220913	18450	33.60	20221013	3.17	Y	048410	500	199 억		2905674	N	N	49823	N	00	N
151	20230705	110430	57	100.00	KSQ150		화학	N	N	N	N		N	24400	-2150	5	-8.10	21449499800	866258	203.47	25000	25600	24150	34500	18600	26550	24761.06	7.30	0	-26054	27850	27200	26650	26000	25450	26925	25725	199	7950	500	18580	50	1	39804508	9712	-61.00	16.62	12	2.18	-400.00	1468.00	41600	20220913	-41.35	18450	20221013	32.25	39750	-38.62	20230613	18740	30.20	20230427	41600	-41.35	20220913	18450	32.25	20221013	3.17	Y	048410	500	199 억		2905674	N	N	49823	N	00	N
152	20230705	100428	57	100.00	KSQ150		화학	N	N	N	N		N	24750	-1800	5	-6.78	15378579850	617754	145.10	25000	25600	24300	34500	18600	26550	24894.30	7.30	0	-60019	27850	27200	26650	26000	25450	26925	25725	199	7950	500	18580	50	1	39804508	9852	-61.88	16.86	12	1.55	-400.00	1468.00	41600	20220913	-40.50	18450	20221013	34.15	39750	-37.74	20230613	18740	32.07	20230427	41600	-40.50	20220913	18450	34.15	20221013	3.17	Y	048410	500	199 억		2905674	N	N	49823	N	00	N
153	20230705	090427	57	100.00	KSQ150		화학	N	N	N	N		N	24700	-1850	5	-6.97	5190304150	207894	48.83	25000	25450	24600	34500	18600	26550	24965.98	7.30	0	-28098	27850	27200	26650	26000	25450	26925	25725	199	7950	500	18580	50	1	39804508	9832	-61.75	16.83	12	0.52	-400.00	1468.00	41600	20220913	-40.62	18450	20221013	33.88	39750	-37.86	20230613	18740	31.80	20230427	41600	-40.62	20220913	18450	33.88	20221013	3.17	Y	048410	500	199 억		2905674	N	N	49823	N	00	N
154	20230704	160427	57	100.00	KSQ150		화학	N	N	N	N		N	26550	-300	5	-1.12	10487242400	394665	76.85	26850	27300	26100	34900	18800	26850	26572.52	7.32	0	-8957	28716	27782	27166	26232	25616	28250	26700	199	8050	500	18790	50	1	39804508	10568	-66.38	18.09	12	0.99	-400.00	1468.00	41600	20220913	-36.18	18450	20221013	43.90	39750	-33.21	20230613	18740	41.68	20230427	41600	-36.18	20220913	18450	43.90	20221013	3.19	Y	048410	500	199 억		2914855	N	N	49823	N	00	N
155	20230704	150422	57	100.00	KSQ150		화학	N	N	N	N		N	26350	-500	5	-1.86	9827739350	369735	71.99	26850	27300	26100	34900	18800	26850	26580.50	7.32	0	-8802	28716	27782	27166	26232	25616	28250	26700	199	8050	500	18790	50	1	39804508	10488	-65.88	17.95	12	0.93	-400.00	1468.00	41600	20220913	-36.66	18450	20221013	42.82	39750	-33.71	20230613	18740	40.61	20230427	41600	-36.66	20220913	18450	42.82	20221013	3.19	Y	048410	500	199 억		2914855	N	N	44986	N	00	N
156	20230704	140426	57	100.00	KSQ150		화학	N	N	N	N		N	26650	-200	5	-0.74	8715857500	327656	63.80	26850	27300	26100	34900	18800	26850	26600.63	7.32	0	-7010	28716	27782	27166	26232	25616	28250	26700	199	8050	500	18790	50	1	39804508	10608	-66.62	18.15	12	0.82	-400.00	1468.00	41600	20220913	-35.94	18450	20221013	44.44	39750	-32.96	20230613	18740	42.21	20230427	41600	-35.94	20220913	18450	44.44	20221013	3.19	Y	048410	500	199 억		2914855	N	N	44986	N	00	N
157	20230704	130419	57	100.00	KSQ150		화학	N	N	N	N		N	26600	-250	5	-0.93	8079866850	303788	59.15	26850	27300	26100	34900	18800	26850	26597.06	7.32	0	526	28716	27782	27166	26232	25616	28250	26700	199	8050	500	18790	50	1	39804508	10588	-66.50	18.12	12	0.76	-400.00	1468.00	41600	20220913	-36.06	18450	20221013	44.17	39750	-33.08	20230613	18740	41.94	20230427	41600	-36.06	20220913	18450	44.17	20221013	3.19	Y	048410	500	199 억		2914855	N	N	44986	N	00	N
158	20230704	120423	57	100.00	KSQ150		화학	N	N	N	N		N	26600	-250	5	-0.93	7493599200	281736	54.86	26850	27300	26100	34900	18800	26850	26597.95	7.32	0	-1924	28716	27782	27166	26232	25616	28250	26700	199	8050	500	18790	50	1	39804508	10588	-66.50	18.12	12	0.71	-400.00	1468.00	41600	20220913	-36.06	18450	20221013	44.17	39750	-33.08	20230613	18740	41.94	20230427	41600	-36.06	20220913	18450	44.17	20221013	3.19	Y	048410	500	199 억		2914855	N	N	44986	N	00	N
159	20230704	110419	57	100.00	KSQ150		화학	N	N	N	N		N	26600	-250	5	-0.93	7077614500	266104	51.81	26850	27300	26100	34900	18800	26850	26597.17	7.32	0	-2722	28716	27782	27166	26232	25616	28250	26700	199	8050	500	18790	50	1	39804508	10588	-66.50	18.12	12	0.67	-400.00	1468.00	41600	20220913	-36.06	18450	20221013	44.17	39750	-33.08	20230613	18740	41.94	20230427	41600	-36.06	20220913	18450	44.17	20221013	3.19	Y	048410	500	199 억		2914855	N	N	44986	N	00	N
160	20230704	100418	57	100.00	KSQ150		화학	N	N	N	N		N	26400	-450	5	-1.68	4530216350	169884	33.08	26850	27300	26100	34900	18800	26850	26666.53	7.32	0	-31994	28716	27782	27166	26232	25616	28250	26700	199	8050	500	18790	50	1	39804508	10508	-66.00	17.98	12	0.43	-400.00	1468.00	41600	20220913	-36.54	18450	20221013	43.09	39750	-33.58	20230613	18740	40.88	20230427	41600	-36.54	20220913	18450	43.09	20221013	3.19	Y	048410	500	199 억		2914855	N	N	44986	N	00	N
161	20230704	090419	57	100.00	KSQ150		화학	N	N	N	N		N	27200	350	2	1.30	750111900	27795	5.41	26850	27300	26850	34900	18800	26850	26987.30	7.32	0	-6042	28716	27782	27166	26232	25616	28250	26700	199	8050	500	18790	50	1	39804508	10827	-68.00	18.53	12	0.07	-400.00	1468.00	41600	20220913	-34.62	18450	20221013	47.43	39750	-31.57	20230613	18740	45.14	20230427	41600	-34.62	20220913	18450	47.43	20221013	3.19	Y	048410	500	199 억		2914855	N	N	44986	N	00	N
162	20230703	160415	57	100.00	KSQ150		화학	N	N	N	N		N	26850	250	2	0.94	13626335950	499139	102.09	26700	28100	26550	34550	18650	26600	27301.37	7.41	0	-36235	28100	27350	26800	26050	25500	27075	25775	199	7950	500	18620	50	1	39804508	10688	-67.12	18.29	12	1.25	-400.00	1468.00	41600	20220913	-35.46	18450	20221013	45.53	39750	-32.45	20230613	18740	43.28	20230427	41600	-35.46	20220913	18450	45.53	20221013	3.24	Y	048410	500	199 억		2951003	N	N	44986	N	00	N
163	20230703	150418	57	100.00	KSQ150		화학	N	N	N	N		N	26850	250	2	0.94	12928591850	473101	96.76	26700	28100	26550	34550	18650	26600	27328.27	7.41	0	-34204	28100	27350	26800	26050	25500	27075	25775	199	7950	500	18620	50	1	39804508	10688	-67.12	18.29	12	1.19	-400.00	1468.00	41600	20220913	-35.46	18450	20221013	45.53	39750	-32.45	20230613	18740	43.28	20230427	41600	-35.46	20220913	18450	45.53	20221013	3.24	Y	048410	500	199 억		2951003	N	N	36007	N	00	N
164	20230703	140417	57	100.00	KSQ150		화학	N	N	N	N		N	26900	300	2	1.13	11994901600	438289	89.64	26700	28100	26550	34550	18650	26600	27368.63	7.41	0	-32509	28100	27350	26800	26050	25500	27075	25775	199	7950	500	18620	50	1	39804508	10707	-67.25	18.32	12	1.10	-400.00	1468.00	41600	20220913	-35.34	18450	20221013	45.80	39750	-32.33	20230613	18740	43.54	20230427	41600	-35.34	20220913	18450	45.80	20221013	3.24	Y	048410	500	199 억		2951003	N	N	36007	N	00	N
165	20230703	130417	57	100.00	KSQ150		화학	N	N	N	N		N	27000	400	2	1.50	10312097150	375581	76.82	26700	28100	26550	34550	18650	26600	27457.77	7.41	0	-21924	28100	27350	26800	26050	25500	27075	25775	199	7950	500	18620	50	1	39804508	10747	-67.50	18.39	12	0.94	-400.00	1468.00	41600	20220913	-35.10	18450	20221013	46.34	39750	-32.08	20230613	18740	44.08	20230427	41600	-35.10	20220913	18450	46.34	20221013	3.24	Y	048410	500	199 억		2951003	N	N	36007	N	00	N
166	20230703	120418	57	100.00	KSQ150		화학	N	N	N	N		N	27550	950	2	3.57	8518030450	309642	63.33	26700	28100	26550	34550	18650	26600	27511.07	7.41	0	-13045	28100	27350	26800	26050	25500	27075	25775	199	7950	500	18620	50	1	39804508	10966	-68.88	18.77	12	0.78	-400.00	1468.00	41600	20220913	-33.77	18450	20221013	49.32	39750	-30.69	20230613	18740	47.01	20230427	41600	-33.77	20220913	18450	49.32	20221013	3.24	Y	048410	500	199 억		2951003	N	N	36007	N	00	N
167	20230703	110415	57	100.00	KSQ150		화학	N	N	N	N		N	27650	1050	2	3.95	7739332050	281322	57.54	26700	28100	26550	34550	18650	26600	27512.55	7.41	0	-2050	28100	27350	26800	26050	25500	27075	25775	199	7950	500	18620	50	1	39804508	11006	-69.12	18.84	12	0.71	-400.00	1468.00	41600	20220913	-33.53	18450	20221013	49.86	39750	-30.44	20230613	18740	47.55	20230427	41600	-33.53	20220913	18450	49.86	20221013	3.24	Y	048410	500	199 억		2951003	N	N	36007	N	00	N
168	20230703	100409	57	100.00	KSQ150		화학	N	N	N	N		N	27650	1050	2	3.95	5863000200	213423	43.65	26700	28100	26550	34550	18650	26600	27473.75	7.41	0	-11855	28100	27350	26800	26050	25500	27075	25775	199	7950	500	18620	50	1	39804508	11006	-69.12	18.84	12	0.54	-400.00	1468.00	41600	20220913	-33.53	18450	20221013	49.86	39750	-30.44	20230613	18740	47.55	20230427	41600	-33.53	20220913	18450	49.86	20221013	3.24	Y	048410	500	199 억		2951003	N	N	36007	N	00	N
169	20230703	090411	57	100.00	KSQ150		화학	N	N	N	N		N	26700	100	2	0.38	473398750	17749	3.63	26700	26850	26550	34550	18650	26600	26674.40	7.41	0	-1785	28100	27350	26800	26050	25500	27075	25775	199	7950	500	18620	50	1	39804508	10628	-66.75	18.19	12	0.04	-400.00	1468.00	41600	20220913	-35.82	18450	20221013	44.72	39750	-32.83	20230613	18740	42.48	20230427	41600	-35.82	20220913	18450	44.72	20221013	3.24	Y	048410	500	199 억		2951003	N	N	36007	N	00	N