KissMeData/048410/price/prices-20230801.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	20230831	160518	57	100.00	KSQ150		화학	N	N	N	N		N	27150	-500	5	-1.81	17145758100	632042	100.29	27550	27850	26300	35900	19400	27650	27127.37	4.40	0	23016	29383	28516	27883	27016	26383	28200	26700	199	8250	500	19350	50	1	39808508	10808	-67.88	18.49	12	1.59	-400.00	1468.00	41600	20220913	-34.74	18450	20221013	47.15	39750	-31.70	20230613	18740	44.88	20230427	41600	-34.74	20220913	18450	47.15	20221013	2.47	Y	048410	500	199 억		1753145	N	N	67794	N	00	N
3	20230831	150637	57	100.00	KSQ150		화학	N	N	N	N		N	26950	-700	5	-2.53	15860804900	584629	92.76	27550	27850	26300	35900	19400	27650	27129.54	4.40	0	21297	29383	28516	27883	27016	26383	28200	26700	199	8250	500	19350	50	1	39808508	10728	-67.38	18.36	12	1.47	-400.00	1468.00	41600	20220913	-35.22	18450	20221013	46.07	39750	-32.20	20230613	18740	43.81	20230427	41600	-35.22	20220913	18450	46.07	20221013	2.47	Y	048410	500	199 억		1753145	N	N	27219	N	00	N
4	20230831	140714	57	100.00	KSQ150		화학	N	N	N	N		N	27100	-550	5	-1.99	14140768900	520993	82.67	27550	27850	26300	35900	19400	27650	27141.79	4.40	0	34056	29383	28516	27883	27016	26383	28200	26700	199	8250	500	19350	50	1	39808508	10788	-67.75	18.46	12	1.31	-400.00	1468.00	41600	20220913	-34.86	18450	20221013	46.88	39750	-31.82	20230613	18740	44.61	20230427	41600	-34.86	20220913	18450	46.88	20221013	2.47	Y	048410	500	199 억		1753145	N	N	27219	N	00	N
5	20230831	130652	57	100.00	KSQ150		화학	N	N	N	N		N	27400	-250	5	-0.90	12733068650	469273	74.46	27550	27850	26300	35900	19400	27650	27133.42	4.40	0	30895	29383	28516	27883	27016	26383	28200	26700	199	8250	500	19350	50	1	39808508	10908	-68.50	18.66	12	1.18	-400.00	1468.00	41600	20220913	-34.13	18450	20221013	48.51	39750	-31.07	20230613	18740	46.21	20230427	41600	-34.13	20220913	18450	48.51	20221013	2.47	Y	048410	500	199 억		1753145	N	N	27219	N	00	N
6	20230831	120703	57	100.00	KSQ150		화학	N	N	N	N		N	27700	50	2	0.18	11044195650	407896	64.72	27550	27750	26300	35900	19400	27650	27075.77	4.40	0	25157	29383	28516	27883	27016	26383	28200	26700	199	8250	500	19350	50	1	39808508	11027	-69.25	18.87	12	1.02	-400.00	1468.00	41600	20220913	-33.41	18450	20221013	50.14	39750	-30.31	20230613	18740	47.81	20230427	41600	-33.41	20220913	18450	50.14	20221013	2.47	Y	048410	500	199 억		1753145	N	N	27219	N	00	N
7	20230831	110950	57	100.00	KSQ150		화학	N	N	N	N		N	27350	-300	5	-1.08	9199397200	341053	54.12	27550	27600	26300	35900	19400	27650	26973.18	4.40	0	16258	29383	28516	27883	27016	26383	28200	26700	199	8250	500	19350	50	1	39808508	10888	-68.38	18.63	12	0.86	-400.00	1468.00	41600	20220913	-34.25	18450	20221013	48.24	39750	-31.19	20230613	18740	45.94	20230427	41600	-34.25	20220913	18450	48.24	20221013	2.47	Y	048410	500	199 억		1753145	N	N	27219	N	00	N
8	20230831	100739	57	100.00	KSQ150		화학	N	N	N	N		N	27150	-500	5	-1.81	6771128300	251799	39.95	27550	27600	26300	35900	19400	27650	26890.50	4.40	0	4423	29383	28516	27883	27016	26383	28200	26700	199	8250	500	19350	50	1	39808508	10808	-67.88	18.49	12	0.63	-400.00	1468.00	41600	20220913	-34.74	18450	20221013	47.15	39750	-31.70	20230613	18740	44.88	20230427	41600	-34.74	20220913	18450	47.15	20221013	2.47	Y	048410	500	199 억		1753145	N	N	27219	N	00	N
9	20230831	090626	57	100.00	KSQ150		화학	N	N	N	N		N	26400	-1250	5	-4.52	2613274400	96751	15.35	27550	27600	26350	35900	19400	27650	27009.20	4.40	0	-2229	29383	28516	27883	27016	26383	28200	26700	199	8250	500	19350	50	1	39808508	10509	-66.00	17.98	12	0.24	-400.00	1468.00	41600	20220913	-36.54	18450	20221013	43.09	39750	-33.58	20230613	18740	40.88	20230427	41600	-36.54	20220913	18450	43.09	20221013	2.47	Y	048410	500	199 억		1753145	N	N	27219	N	00	N
10	20230830	160522	57	100.00	KSQ150		화학	N	N	N	N		N	27650	150	2	0.55	17336047700	619803	60.47	27900	28750	27250	35750	19250	27500	27970.66	4.37	0	32681	28966	28232	27216	26482	25466	28600	26850	199	8250	500	19250	50	1	39804508	11006	-69.12	18.84	12	1.56	-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	2.46	Y	048410	500	199 억		1737860	N	N	27219	N	00	N
11	20230830	150621	57	100.00	KSQ150		화학	N	N	N	N		N	27700	200	2	0.73	16609787550	593551	57.91	27900	28750	27250	35750	19250	27500	27983.76	4.37	0	29537	28966	28232	27216	26482	25466	28600	26850	199	8250	500	19250	50	1	39804508	11026	-69.25	18.87	12	1.49	-400.00	1468.00	41600	20220913	-33.41	18450	20221013	50.14	39750	-30.31	20230613	18740	47.81	20230427	41600	-33.41	20220913	18450	50.14	20221013	2.46	Y	048410	500	199 억		1737860	N	N	30932	N	00	N
12	20230830	140650	57	100.00	KSQ150		화학	N	N	N	N		N	27800	300	2	1.09	15739199150	562083	54.84	27900	28750	27250	35750	19250	27500	28001.56	4.37	0	32235	28966	28232	27216	26482	25466	28600	26850	199	8250	500	19250	50	1	39804508	11066	-69.50	18.94	12	1.41	-400.00	1468.00	41600	20220913	-33.17	18450	20221013	50.68	39750	-30.06	20230613	18740	48.35	20230427	41600	-33.17	20220913	18450	50.68	20221013	2.46	Y	048410	500	199 억		1737860	N	N	30932	N	00	N
13	20230830	130639	57	100.00	KSQ150		화학	N	N	N	N		N	27750	250	2	0.91	14774039700	527189	51.44	27900	28750	27250	35750	19250	27500	28024.18	4.37	0	24394	28966	28232	27216	26482	25466	28600	26850	199	8250	500	19250	50	1	39804508	11046	-69.38	18.90	12	1.32	-400.00	1468.00	41600	20220913	-33.29	18450	20221013	50.41	39750	-30.19	20230613	18740	48.08	20230427	41600	-33.29	20220913	18450	50.41	20221013	2.46	Y	048410	500	199 억		1737860	N	N	30932	N	00	N
14	20230830	120651	57	100.00	KSQ150		화학	N	N	N	N		N	27700	200	2	0.73	12887527550	458584	44.74	27900	28750	27550	35750	19250	27500	28102.87	4.37	0	24186	28966	28232	27216	26482	25466	28600	26850	199	8250	500	19250	50	1	39804508	11026	-69.25	18.87	12	1.15	-400.00	1468.00	41600	20220913	-33.41	18450	20221013	50.14	39750	-30.31	20230613	18740	47.81	20230427	41600	-33.41	20220913	18450	50.14	20221013	2.46	Y	048410	500	199 억		1737860	N	N	30932	N	00	N
15	20230830	110943	57	100.00	KSQ150		화학	N	N	N	N		N	27800	300	2	1.09	11900921650	422935	41.27	27900	28750	27600	35750	19250	27500	28138.89	4.37	0	23662	28966	28232	27216	26482	25466	28600	26850	199	8250	500	19250	50	1	39804508	11066	-69.50	18.94	12	1.06	-400.00	1468.00	41600	20220913	-33.17	18450	20221013	50.68	39750	-30.06	20230613	18740	48.35	20230427	41600	-33.17	20220913	18450	50.68	20221013	2.46	Y	048410	500	199 억		1737860	N	N	30932	N	00	N
16	20230830	100717	57	100.00	KSQ150		화학	N	N	N	N		N	28050	550	2	2.00	9752341750	345626	33.72	27900	28750	27600	35750	19250	27500	28216.46	4.37	0	17408	28966	28232	27216	26482	25466	28600	26850	199	8250	500	19250	50	1	39804508	11165	-70.12	19.11	12	0.87	-400.00	1468.00	41600	20220913	-32.57	18450	20221013	52.03	39750	-29.43	20230613	18740	49.68	20230427	41600	-32.57	20220913	18450	52.03	20221013	2.46	Y	048410	500	199 억		1737860	N	N	30932	N	00	N
17	20230830	090614	57	100.00	KSQ150		화학	N	N	N	N		N	28050	550	2	2.00	1650509750	59043	5.76	27900	28200	27600	35750	19250	27500	27954.37	4.37	0	4979	28966	28232	27216	26482	25466	28600	26850	199	8250	500	19250	50	1	39804508	11165	-70.12	19.11	12	0.15	-400.00	1468.00	41600	20220913	-32.57	18450	20221013	52.03	39750	-29.43	20230613	18740	49.68	20230427	41600	-32.57	20220913	18450	52.03	20221013	2.46	Y	048410	500	199 억		1737860	N	N	30932	N	00	N
18	20230829	160518	57	100.00	KSQ150		화학	N	N	N	N		N	27500	1550	2	5.97	27800295100	1016088	188.88	26450	27950	26200	33700	18200	25950	27359.89	3.92	0	155429	27383	26666	25983	25266	24583	27025	25625	199	7750	500	18160	50	1	39804508	10946	-68.75	18.73	12	2.55	-400.00	1468.00	41600	20220913	-33.89	18450	20221013	49.05	39750	-30.82	20230613	18740	46.74	20230427	41600	-33.89	20220913	18450	49.05	20221013	2.46	Y	048410	500	199 억		1561890	N	N	30932	N	00	N
19	20230829	150625	57	100.00	KSQ150		화학	N	N	N	N		N	27600	1650	2	6.36	26509339850	969117	180.15	26450	27950	26200	33700	18200	25950	27354.21	3.92	0	142525	27383	26666	25983	25266	24583	27025	25625	199	7750	500	18160	50	1	39804508	10986	-69.00	18.80	12	2.43	-400.00	1468.00	41600	20220913	-33.65	18450	20221013	49.59	39750	-30.57	20230613	18740	47.28	20230427	41600	-33.65	20220913	18450	49.59	20221013	2.46	Y	048410	500	199 억		1561890	N	N	30530	N	00	N
20	20230829	140713	57	100.00	KSQ150		화학	N	N	N	N		N	27400	1450	2	5.59	23709361200	867670	161.29	26450	27950	26200	33700	18200	25950	27325.43	3.92	0	105459	27383	26666	25983	25266	24583	27025	25625	199	7750	500	18160	50	1	39804508	10906	-68.50	18.66	12	2.18	-400.00	1468.00	41600	20220913	-34.13	18450	20221013	48.51	39750	-31.07	20230613	18740	46.21	20230427	41600	-34.13	20220913	18450	48.51	20221013	2.46	Y	048410	500	199 억		1561890	N	N	30530	N	00	N
21	20230829	130643	57	100.00	KSQ150		화학	N	N	N	N		N	27200	1250	2	4.82	22044362850	806572	149.93	26450	27950	26200	33700	18200	25950	27331.04	3.92	0	93824	27383	26666	25983	25266	24583	27025	25625	199	7750	500	18160	50	1	39804508	10827	-68.00	18.53	12	2.03	-400.00	1468.00	41600	20220913	-34.62	18450	20221013	47.43	39750	-31.57	20230613	18740	45.14	20230427	41600	-34.62	20220913	18450	47.43	20221013	2.46	Y	048410	500	199 억		1561890	N	N	30530	N	00	N
22	20230829	120701	57	100.00	KSQ150		화학	N	N	N	N		N	27050	1100	2	4.24	20851997200	762753	141.79	26450	27950	26200	33700	18200	25950	27337.93	3.92	0	105262	27383	26666	25983	25266	24583	27025	25625	199	7750	500	18160	50	1	39804508	10767	-67.62	18.43	12	1.92	-400.00	1468.00	41600	20220913	-34.98	18450	20221013	46.61	39750	-31.95	20230613	18740	44.34	20230427	41600	-34.98	20220913	18450	46.61	20221013	2.46	Y	048410	500	199 억		1561890	N	N	30530	N	00	N
23	20230829	111048	57	100.00	KSQ150		화학	N	N	N	N		N	27350	1400	2	5.39	18974464000	693912	128.99	26450	27950	26200	33700	18200	25950	27344.33	3.92	0	112637	27383	26666	25983	25266	24583	27025	25625	199	7750	500	18160	50	1	39804508	10887	-68.38	18.63	12	1.74	-400.00	1468.00	41600	20220913	-34.25	18450	20221013	48.24	39750	-31.19	20230613	18740	45.94	20230427	41600	-34.25	20220913	18450	48.24	20221013	2.46	Y	048410	500	199 억		1561890	N	N	30530	N	00	N
24	20230829	100740	57	100.00	KSQ150		화학	N	N	N	N		N	27500	1550	2	5.97	12730074100	468063	87.01	26450	27950	26200	33700	18200	25950	27197.53	3.92	0	71854	27383	26666	25983	25266	24583	27025	25625	199	7750	500	18160	50	1	39804508	10946	-68.75	18.73	12	1.18	-400.00	1468.00	41600	20220913	-33.89	18450	20221013	49.05	39750	-30.82	20230613	18740	46.74	20230427	41600	-33.89	20220913	18450	49.05	20221013	2.46	Y	048410	500	199 억		1561890	N	N	30530	N	00	N
25	20230829	090507	57	100.00	KSQ150		화학	N	N	N	N		N	26400	450	2	1.73	1261520450	47570	8.84	26450	26750	26200	33700	18200	25950	26520.04	3.92	0	-11182	27383	26666	25983	25266	24583	27025	25625	199	7750	500	18160	50	1	39804508	10508	-66.00	17.98	12	0.12	-400.00	1468.00	41600	20220913	-36.54	18450	20221013	43.09	39750	-33.58	20230613	18740	40.88	20230427	41600	-36.54	20220913	18450	43.09	20221013	2.46	Y	048410	500	199 억		1561890	N	N	30530	N	00	N
26	20230828	160504	57	100.00	KSQ150		화학	N	N	N	N		N	25950	350	2	1.37	13945537550	534788	110.82	25600	26700	25300	33250	17950	25600	26077.71	3.79	0	54192	26600	26100	25650	25150	24700	26350	25400	199	7650	500	17920	50	1	39804508	10329	-64.88	17.68	12	1.34	-400.00	1468.00	41600	20220913	-37.62	18450	20221013	40.65	39750	-34.72	20230613	18740	38.47	20230427	41600	-37.62	20220913	18450	40.65	20221013	2.54	Y	048410	500	199 억		1510002	N	N	30530	N	00	N
27	20230828	150508	57	100.00	KSQ150		화학	N	N	N	N		N	26100	500	2	1.95	13150676600	504165	104.47	25600	26700	25300	33250	17950	25600	26084.84	3.79	0	51929	26600	26100	25650	25150	24700	26350	25400	199	7650	500	17920	50	1	39804508	10389	-65.25	17.78	12	1.27	-400.00	1468.00	41600	20220913	-37.26	18450	20221013	41.46	39750	-34.34	20230613	18740	39.27	20230427	41600	-37.26	20220913	18450	41.46	20221013	2.54	Y	048410	500	199 억		1510002	N	N	58142	N	00	N
28	20230828	140510	57	100.00	KSQ150		화학	N	N	N	N		N	26150	550	2	2.15	12004027600	460076	95.34	25600	26700	25300	33250	17950	25600	26092.25	3.79	0	57925	26600	26100	25650	25150	24700	26350	25400	199	7650	500	17920	50	1	39804508	10409	-65.38	17.81	12	1.16	-400.00	1468.00	41600	20220913	-37.14	18450	20221013	41.73	39750	-34.21	20230613	18740	39.54	20230427	41600	-37.14	20220913	18450	41.73	20221013	2.54	Y	048410	500	199 억		1510002	N	N	58142	N	00	N
29	20230828	130514	57	100.00	KSQ150		화학	N	N	N	N		N	26150	550	2	2.15	11387226350	436435	90.44	25600	26700	25300	33250	17950	25600	26092.36	3.79	0	58765	26600	26100	25650	25150	24700	26350	25400	199	7650	500	17920	50	1	39804508	10409	-65.38	17.81	12	1.10	-400.00	1468.00	41600	20220913	-37.14	18450	20221013	41.73	39750	-34.21	20230613	18740	39.54	20230427	41600	-37.14	20220913	18450	41.73	20221013	2.54	Y	048410	500	199 억		1510002	N	N	58142	N	00	N
30	20230828	120509	57	100.00	KSQ150		화학	N	N	N	N		N	26300	700	2	2.73	10384443300	398135	82.50	25600	26700	25300	33250	17950	25600	26083.68	3.79	0	52602	26600	26100	25650	25150	24700	26350	25400	199	7650	500	17920	50	1	39804508	10469	-65.75	17.92	12	1.00	-400.00	1468.00	41600	20220913	-36.78	18450	20221013	42.55	39750	-33.84	20230613	18740	40.34	20230427	41600	-36.78	20220913	18450	42.55	20221013	2.54	Y	048410	500	199 억		1510002	N	N	58142	N	00	N
31	20230828	110506	57	100.00	KSQ150		화학	N	N	N	N		N	26400	800	2	3.12	8242717200	317302	65.75	25600	26600	25300	33250	17950	25600	25978.46	3.79	0	40414	26600	26100	25650	25150	24700	26350	25400	199	7650	500	17920	50	1	39804508	10508	-66.00	17.98	12	0.80	-400.00	1468.00	41600	20220913	-36.54	18450	20221013	43.09	39750	-33.58	20230613	18740	40.88	20230427	41600	-36.54	20220913	18450	43.09	20221013	2.54	Y	048410	500	199 억		1510002	N	N	58142	N	00	N
32	20230828	100501	57	100.00	KSQ150		화학	N	N	N	N		N	26000	400	2	1.56	4558275450	177348	36.75	25600	26000	25300	33250	17950	25600	25702.90	3.79	0	22800	26600	26100	25650	25150	24700	26350	25400	199	7650	500	17920	50	1	39804508	10349	-65.00	17.71	12	0.45	-400.00	1468.00	41600	20220913	-37.50	18450	20221013	40.92	39750	-34.59	20230613	18740	38.74	20230427	41600	-37.50	20220913	18450	40.92	20221013	2.54	Y	048410	500	199 억		1510002	N	N	58142	N	00	N
33	20230828	090509	57	100.00	KSQ150		화학	N	N	N	N		N	25600	0	3	0.00	787816500	30611	6.34	25600	25900	25550	33250	17950	25600	25740.02	3.79	0	6891	26600	26100	25650	25150	24700	26350	25400	199	7650	500	17920	50	1	39804508	10190	-64.00	17.44	12	0.08	-400.00	1468.00	41600	20220913	-38.46	18450	20221013	38.75	39750	-35.60	20230613	18740	36.61	20230427	41600	-38.46	20220913	18450	38.75	20221013	2.54	Y	048410	500	199 억		1510002	N	N	58142	N	00	N
34	20230825	160504	57	100.00	KSQ150		화학	N	N	N	N		N	25600	200	2	0.79	12083947450	473029	96.20	25200	26150	25200	33000	17800	25400	25545.87	3.72	0	30175	26266	25832	25366	24932	24466	26050	25150	199	7600	500	17780	50	1	39804508	10190	-64.00	17.44	12	1.19	-400.00	1468.00	41600	20220913	-38.46	18450	20221013	38.75	39750	-35.60	20230613	18740	36.61	20230427	41600	-38.46	20220913	18450	38.75	20221013	2.55	Y	048410	500	199 억		1479708	N	N	58142	N	00	N
35	20230825	150508	57	100.00	KSQ150		화학	N	N	N	N		N	25500	100	2	0.39	11134988850	435888	88.64	25200	26150	25200	33000	17800	25400	25545.62	3.72	0	29860	26266	25832	25366	24932	24466	26050	25150	199	7600	500	17780	50	1	39804508	10150	-63.75	17.37	12	1.10	-400.00	1468.00	41600	20220913	-38.70	18450	20221013	38.21	39750	-35.85	20230613	18740	36.07	20230427	41600	-38.70	20220913	18450	38.21	20221013	2.55	Y	048410	500	199 억		1479708	N	N	44453	N	00	N
36	20230825	140506	57	100.00	KSQ150		화학	N	N	N	N		N	25300	-100	5	-0.39	9935470650	388720	79.05	25200	26150	25200	33000	17800	25400	25559.57	3.72	0	24490	26266	25832	25366	24932	24466	26050	25150	199	7600	500	17780	50	1	39804508	10071	-63.25	17.23	12	0.98	-400.00	1468.00	41600	20220913	-39.18	18450	20221013	37.13	39750	-36.35	20230613	18740	35.01	20230427	41600	-39.18	20220913	18450	37.13	20221013	2.55	Y	048410	500	199 억		1479708	N	N	44453	N	00	N
37	20230825	130505	57	100.00	KSQ150		화학	N	N	N	N		N	25500	100	2	0.39	8743337150	341753	69.50	25200	26150	25200	33000	17800	25400	25583.94	3.72	0	30649	26266	25832	25366	24932	24466	26050	25150	199	7600	500	17780	50	1	39804508	10150	-63.75	17.37	12	0.86	-400.00	1468.00	41600	20220913	-38.70	18450	20221013	38.21	39750	-35.85	20230613	18740	36.07	20230427	41600	-38.70	20220913	18450	38.21	20221013	2.55	Y	048410	500	199 억		1479708	N	N	44453	N	00	N
38	20230825	120504	57	100.00	KSQ150		화학	N	N	N	N		N	25500	100	2	0.39	8063831900	315173	64.09	25200	26150	25200	33000	17800	25400	25585.58	3.72	0	34870	26266	25832	25366	24932	24466	26050	25150	199	7600	500	17780	50	1	39804508	10150	-63.75	17.37	12	0.79	-400.00	1468.00	41600	20220913	-38.70	18450	20221013	38.21	39750	-35.85	20230613	18740	36.07	20230427	41600	-38.70	20220913	18450	38.21	20221013	2.55	Y	048410	500	199 억		1479708	N	N	44453	N	00	N
39	20230825	110506	57	100.00	KSQ150		화학	N	N	N	N		N	25450	50	2	0.20	4606348950	181249	36.86	25200	25700	25200	33000	17800	25400	25414.50	3.72	0	35882	26266	25832	25366	24932	24466	26050	25150	199	7600	500	17780	50	1	39804508	10130	-63.62	17.34	12	0.46	-400.00	1468.00	41600	20220913	-38.82	18450	20221013	37.94	39750	-35.97	20230613	18740	35.81	20230427	41600	-38.82	20220913	18450	37.94	20221013	2.55	Y	048410	500	199 억		1479708	N	N	44453	N	00	N
40	20230825	100506	57	100.00	KSQ150		화학	N	N	N	N		N	25400	0	3	0.00	3160414150	124084	25.23	25200	25700	25200	33000	17800	25400	25470.12	3.72	0	20952	26266	25832	25366	24932	24466	26050	25150	199	7600	500	17780	50	1	39804508	10110	-63.50	17.30	12	0.31	-400.00	1468.00	41600	20220913	-38.94	18450	20221013	37.67	39750	-36.10	20230613	18740	35.54	20230427	41600	-38.94	20220913	18450	37.67	20221013	2.55	Y	048410	500	199 억		1479708	N	N	44453	N	00	N
41	20230825	090506	57	100.00	KSQ150		화학	N	N	N	N		N	25550	150	2	0.59	555992400	21856	4.44	25200	25650	25200	33000	17800	25400	25439.40	3.72	0	6764	26266	25832	25366	24932	24466	26050	25150	199	7600	500	17780	50	1	39804508	10170	-63.88	17.40	12	0.05	-400.00	1468.00	41600	20220913	-38.58	18450	20221013	38.48	39750	-35.72	20230613	18740	36.34	20230427	41600	-38.58	20220913	18450	38.48	20221013	2.55	Y	048410	500	199 억		1479708	N	N	44453	N	00	N
42	20230824	160500	57	100.00	KSQ150		화학	N	N	N	N		N	25400	0	3	0.00	12214939850	481356	39.77	25000	25800	24900	33000	17800	25400	25376.01	3.63	0	33757	29800	27600	26300	24100	22800	26950	23450	199	7600	500	17780	50	1	39804508	10110	-63.50	17.30	12	1.21	-400.00	1468.00	41600	20220913	-38.94	18450	20221013	37.67	39750	-36.10	20230613	18740	35.54	20230427	41600	-38.94	20220913	18450	37.67	20221013	2.57	Y	048410	500	199 억		1446674	N	N	44453	N	00	N
43	20230824	150500	57	100.00	KSQ150		화학	N	N	N	N		N	25400	0	3	0.00	11395899050	449093	37.11	25000	25800	24900	33000	17800	25400	25375.36	3.63	0	34635	29800	27600	26300	24100	22800	26950	23450	199	7600	500	17780	50	1	39804508	10110	-63.50	17.30	12	1.13	-400.00	1468.00	41600	20220913	-38.94	18450	20221013	37.67	39750	-36.10	20230613	18740	35.54	20230427	41600	-38.94	20220913	18450	37.67	20221013	2.57	Y	048410	500	199 억		1446674	N	N	126137	N	00	N
44	20230824	140501	57	100.00	KSQ150		화학	N	N	N	N		N	25450	50	2	0.20	10267146650	404707	33.44	25000	25800	24900	33000	17800	25400	25369.32	3.63	0	35787	29800	27600	26300	24100	22800	26950	23450	199	7600	500	17780	50	1	39804508	10130	-63.62	17.34	12	1.02	-400.00	1468.00	41600	20220913	-38.82	18450	20221013	37.94	39750	-35.97	20230613	18740	35.81	20230427	41600	-38.82	20220913	18450	37.94	20221013	2.57	Y	048410	500	199 억		1446674	N	N	126137	N	00	N
45	20230824	130506	57	100.00	KSQ150		화학	N	N	N	N		N	25600	200	2	0.79	9244014200	364663	30.13	25000	25800	24900	33000	17800	25400	25349.45	3.63	0	25296	29800	27600	26300	24100	22800	26950	23450	199	7600	500	17780	50	1	39804508	10190	-64.00	17.44	12	0.92	-400.00	1468.00	41600	20220913	-38.46	18450	20221013	38.75	39750	-35.60	20230613	18740	36.61	20230427	41600	-38.46	20220913	18450	38.75	20221013	2.57	Y	048410	500	199 억		1446674	N	N	126137	N	00	N
46	20230824	120505	57	100.00	KSQ150		화학	N	N	N	N		N	25400	0	3	0.00	8313532000	328080	27.11	25000	25800	24900	33000	17800	25400	25339.93	3.63	0	17153	29800	27600	26300	24100	22800	26950	23450	199	7600	500	17780	50	1	39804508	10110	-63.50	17.30	12	0.82	-400.00	1468.00	41600	20220913	-38.94	18450	20221013	37.67	39750	-36.10	20230613	18740	35.54	20230427	41600	-38.94	20220913	18450	37.67	20221013	2.57	Y	048410	500	199 억		1446674	N	N	126137	N	00	N
47	20230824	110503	57	100.00	KSQ150		화학	N	N	N	N		N	25500	100	2	0.39	7389980550	291745	24.10	25000	25800	24900	33000	17800	25400	25330.24	3.63	0	14366	29800	27600	26300	24100	22800	26950	23450	199	7600	500	17780	50	1	39804508	10150	-63.75	17.37	12	0.73	-400.00	1468.00	41600	20220913	-38.70	18450	20221013	38.21	39750	-35.85	20230613	18740	36.07	20230427	41600	-38.70	20220913	18450	38.21	20221013	2.57	Y	048410	500	199 억		1446674	N	N	126137	N	00	N
48	20230824	100502	57	100.00	KSQ150		화학	N	N	N	N		N	25400	0	3	0.00	4402387250	173960	14.37	25000	25650	24950	33000	17800	25400	25306.82	3.63	0	10141	29800	27600	26300	24100	22800	26950	23450	199	7600	500	17780	50	1	39804508	10110	-63.50	17.30	12	0.44	-400.00	1468.00	41600	20220913	-38.94	18450	20221013	37.67	39750	-36.10	20230613	18740	35.54	20230427	41600	-38.94	20220913	18450	37.67	20221013	2.57	Y	048410	500	199 억		1446674	N	N	126137	N	00	N
49	20230824	090503	57	100.00	KSQ150		화학	N	N	N	N		N	25350	-50	5	-0.20	1133929500	44907	3.71	25000	25600	25000	33000	17800	25400	25250.14	3.63	0	8809	29800	27600	26300	24100	22800	26950	23450	199	7600	500	17780	50	1	39804508	10090	-63.38	17.27	12	0.11	-400.00	1468.00	41600	20220913	-39.06	18450	20221013	37.40	39750	-36.23	20230613	18740	35.27	20230427	41600	-39.06	20220913	18450	37.40	20221013	2.57	Y	048410	500	199 억		1446674	N	N	126137	N	00	N
50	20230823	160459	57	100.00	KSQ150		화학	N	N	N	N		N	25400	-1650	5	-6.10	31526031550	1198919	194.74	26750	28500	25000	35150	18950	27050	26296.72	3.75	0	-48799	27883	27466	26933	26516	25983	27525	26575	199	8100	500	18930	50	1	39804508	10110	-63.50	17.30	12	3.01	-400.00	1468.00	41600	20220913	-38.94	18450	20221013	37.67	39750	-36.10	20230613	18740	35.54	20230427	41600	-38.94	20220913	18450	37.67	20221013	2.61	Y	048410	500	199 억		1494006	N	N	126137	N	00	N
51	20230823	150501	57	100.00	KSQ150		화학	N	N	N	N		N	25150	-1900	5	-7.02	30057097500	1140888	185.31	26750	28500	25000	35150	18950	27050	26344.87	3.75	0	-48234	27883	27466	26933	26516	25983	27525	26575	199	8100	500	18930	50	1	39804508	10011	-62.88	17.13	12	2.87	-400.00	1468.00	41600	20220913	-39.54	18450	20221013	36.31	39750	-36.73	20230613	18740	34.20	20230427	41600	-39.54	20220913	18450	36.31	20221013	2.61	Y	048410	500	199 억		1494006	N	N	79253	N	00	N
52	20230823	140504	57	100.00	KSQ150		화학	N	N	N	N		N	25200	-1850	5	-6.84	27508115700	1040049	168.93	26750	28500	25000	35150	18950	27050	26448.41	3.75	0	-44885	27883	27466	26933	26516	25983	27525	26575	199	8100	500	18930	50	1	39804508	10031	-63.00	17.17	12	2.61	-400.00	1468.00	41600	20220913	-39.42	18450	20221013	36.59	39750	-36.60	20230613	18740	34.47	20230427	41600	-39.42	20220913	18450	36.59	20221013	2.61	Y	048410	500	199 억		1494006	N	N	79253	N	00	N
53	20230823	130500	57	100.00	KSQ150		화학	N	N	N	N		N	25700	-1350	5	-4.99	22256477200	832695	135.25	26750	28500	25550	35150	18950	27050	26727.94	3.75	0	-60941	27883	27466	26933	26516	25983	27525	26575	199	8100	500	18930	50	1	39804508	10230	-64.25	17.51	12	2.09	-400.00	1468.00	41600	20220913	-38.22	18450	20221013	39.30	39750	-35.35	20230613	18740	37.14	20230427	41600	-38.22	20220913	18450	39.30	20221013	2.61	Y	048410	500	199 억		1494006	N	N	79253	N	00	N
54	20230823	120503	57	100.00	KSQ150		화학	N	N	N	N		N	25850	-1200	5	-4.44	19578270650	728615	118.35	26750	28500	25750	35150	18950	27050	26870.34	3.75	0	-62522	27883	27466	26933	26516	25983	27525	26575	199	8100	500	18930	50	1	39804508	10289	-64.62	17.61	12	1.83	-400.00	1468.00	41600	20220913	-37.86	18450	20221013	40.11	39750	-34.97	20230613	18740	37.94	20230427	41600	-37.86	20220913	18450	40.11	20221013	2.61	Y	048410	500	199 억		1494006	N	N	79253	N	00	N
55	20230823	110501	57	100.00	KSQ150		화학	N	N	N	N		N	25900	-1150	5	-4.25	17879440250	663155	107.71	26750	28500	25750	35150	18950	27050	26961.07	3.75	0	-48122	27883	27466	26933	26516	25983	27525	26575	199	8100	500	18930	50	1	39804508	10309	-64.75	17.64	12	1.67	-400.00	1468.00	41600	20220913	-37.74	18450	20221013	40.38	39750	-34.84	20230613	18740	38.21	20230427	41600	-37.74	20220913	18450	40.38	20221013	2.61	Y	048410	500	199 억		1494006	N	N	79253	N	00	N
56	20230823	100500	57	100.00	KSQ150		화학	N	N	N	N		N	26350	-700	5	-2.59	12832018100	469576	76.27	26750	28500	26350	35150	18950	27050	27327.28	3.75	0	-42207	27883	27466	26933	26516	25983	27525	26575	199	8100	500	18930	50	1	39804508	10488	-65.88	17.95	12	1.18	-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	2.61	Y	048410	500	199 억		1494006	N	N	79253	N	00	N
57	20230823	090505	57	100.00	KSQ150		화학	N	N	N	N		N	27750	700	2	2.59	1877898350	68509	11.13	26750	27850	26750	35150	18950	27050	27415.14	3.75	0	14864	27883	27466	26933	26516	25983	27525	26575	199	8100	500	18930	50	1	39804508	11046	-69.38	18.90	12	0.17	-400.00	1468.00	41600	20220913	-33.29	18450	20221013	50.41	39750	-30.19	20230613	18740	48.08	20230427	41600	-33.29	20220913	18450	50.41	20221013	2.61	Y	048410	500	199 억		1494006	N	N	79253	N	00	N
58	20230822	160457	57	100.00	KSQ150		화학	N	N	N	N		N	27050	-100	5	-0.37	16362177800	606817	68.46	27050	27350	26400	35250	19050	27150	26963.75	3.70	0	18526	29150	28150	27650	26650	26150	27900	26400	199	8100	500	19000	50	1	39804508	10767	-67.62	18.43	12	1.52	-400.00	1468.00	41600	20220913	-34.98	18450	20221013	46.61	39750	-31.95	20230613	18740	44.34	20230427	41600	-34.98	20220913	18450	46.61	20221013	2.66	Y	048410	500	199 억		1472336	N	N	79253	N	00	N
59	20230822	150458	57	100.00	KSQ150		화학	N	N	N	N		N	26900	-250	5	-0.92	15240910050	565343	63.78	27050	27350	26400	35250	19050	27150	26958.56	3.70	0	21321	29150	28150	27650	26650	26150	27900	26400	199	8100	500	19000	50	1	39804508	10707	-67.25	18.32	12	1.42	-400.00	1468.00	41600	20220913	-35.34	18450	20221013	45.80	39750	-32.33	20230613	18740	43.54	20230427	41600	-35.34	20220913	18450	45.80	20221013	2.66	Y	048410	500	199 억		1472336	N	N	123592	N	00	N
60	20230822	140503	57	100.00	KSQ150		화학	N	N	N	N		N	27050	-100	5	-0.37	14074663650	522084	58.90	27050	27350	26400	35250	19050	27150	26958.47	3.70	0	22762	29150	28150	27650	26650	26150	27900	26400	199	8100	500	19000	50	1	39804508	10767	-67.62	18.43	12	1.31	-400.00	1468.00	41600	20220913	-34.98	18450	20221013	46.61	39750	-31.95	20230613	18740	44.34	20230427	41600	-34.98	20220913	18450	46.61	20221013	2.66	Y	048410	500	199 억		1472336	N	N	123592	N	00	N
61	20230822	130459	57	100.00	KSQ150		화학	N	N	N	N		N	27000	-150	5	-0.55	13151572300	487836	55.04	27050	27350	26400	35250	19050	27150	26958.84	3.70	0	16756	29150	28150	27650	26650	26150	27900	26400	199	8100	500	19000	50	1	39804508	10747	-67.50	18.39	12	1.23	-400.00	1468.00	41600	20220913	-35.10	18450	20221013	46.34	39750	-32.08	20230613	18740	44.08	20230427	41600	-35.10	20220913	18450	46.34	20221013	2.66	Y	048410	500	199 억		1472336	N	N	123592	N	00	N
62	20230822	120451	57	100.00	KSQ150		화학	N	N	N	N		N	26850	-300	5	-1.10	11897998200	441562	49.82	27050	27350	26400	35250	19050	27150	26945.06	3.70	0	9530	29150	28150	27650	26650	26150	27900	26400	199	8100	500	19000	50	1	39804508	10688	-67.12	18.29	12	1.11	-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	2.66	Y	048410	500	199 억		1472336	N	N	123592	N	00	N
63	20230822	110456	57	100.00	KSQ150		화학	N	N	N	N		N	26950	-200	5	-0.74	10936601000	405728	45.77	27050	27350	26400	35250	19050	27150	26955.31	3.70	0	9937	29150	28150	27650	26650	26150	27900	26400	199	8100	500	19000	50	1	39804508	10727	-67.38	18.36	12	1.02	-400.00	1468.00	41600	20220913	-35.22	18450	20221013	46.07	39750	-32.20	20230613	18740	43.81	20230427	41600	-35.22	20220913	18450	46.07	20221013	2.66	Y	048410	500	199 억		1472336	N	N	123592	N	00	N
64	20230822	100455	57	100.00	KSQ150		화학	N	N	N	N		N	26500	-650	5	-2.39	8199883250	304016	34.30	27050	27350	26450	35250	19050	27150	26971.64	3.70	0	8610	29150	28150	27650	26650	26150	27900	26400	199	8100	500	19000	50	1	39804508	10548	-66.25	18.05	12	0.76	-400.00	1468.00	41600	20220913	-36.30	18450	20221013	43.63	39750	-33.33	20230613	18740	41.41	20230427	41600	-36.30	20220913	18450	43.63	20221013	2.66	Y	048410	500	199 억		1472336	N	N	123592	N	00	N
65	20230822	090457	57	100.00	KSQ150		화학	N	N	N	N		N	27150	0	3	0.00	1585834050	58480	6.60	27050	27350	26800	35250	19050	27150	27117.32	3.70	0	3793	29150	28150	27650	26650	26150	27900	26400	199	8100	500	19000	50	1	39804508	10807	-67.88	18.49	12	0.15	-400.00	1468.00	41600	20220913	-34.74	18450	20221013	47.15	39750	-31.70	20230613	18740	44.88	20230427	41600	-34.74	20220913	18450	47.15	20221013	2.66	Y	048410	500	199 억		1472336	N	N	123592	N	00	N
66	20230821	160456	57	100.00	KSQ150		화학	N	N	N	N		N	27150	-1600	5	-5.57	24240123700	873962	99.69	28250	28650	27150	37350	20150	28750	27737.79	3.82	0	-43413	30283	29516	28133	27366	25983	29900	27750	199	8600	500	20120	50	1	39804508	10807	-67.88	18.49	12	2.20	-400.00	1468.00	41600	20220913	-34.74	18450	20221013	47.15	39750	-31.70	20230613	18740	44.88	20230427	41600	-34.74	20220913	18450	47.15	20221013	2.66	Y	048410	500	199 억		1520767	N	N	123592	N	00	N
67	20230821	150459	57	100.00	KSQ150		화학	N	N	N	N		N	27400	-1350	5	-4.70	22213032050	799545	91.20	28250	28650	27150	37350	20150	28750	27781.35	3.82	0	-63391	30283	29516	28133	27366	25983	29900	27750	199	8600	500	20120	50	1	39804508	10906	-68.50	18.66	12	2.01	-400.00	1468.00	41600	20220913	-34.13	18450	20221013	48.51	39750	-31.07	20230613	18740	46.21	20230427	41600	-34.13	20220913	18450	48.51	20221013	2.66	Y	048410	500	199 억		1520767	N	N	84800	N	00	N
68	20230821	140459	57	100.00	KSQ150		화학	N	N	N	N		N	27700	-1050	5	-3.65	18958271250	680625	77.64	28250	28650	27250	37350	20150	28750	27853.41	3.82	0	-65503	30283	29516	28133	27366	25983	29900	27750	199	8600	500	20120	50	1	39804508	11026	-69.25	18.87	12	1.71	-400.00	1468.00	41600	20220913	-33.41	18450	20221013	50.14	39750	-30.31	20230613	18740	47.81	20230427	41600	-33.41	20220913	18450	50.14	20221013	2.66	Y	048410	500	199 억		1520767	N	N	84800	N	00	N
69	20230821	130501	57	100.00	KSQ150		화학	N	N	N	N		N	27650	-1100	5	-3.83	16795263450	602286	68.70	28250	28650	27250	37350	20150	28750	27884.99	3.82	0	-44704	30283	29516	28133	27366	25983	29900	27750	199	8600	500	20120	50	1	39804508	11006	-69.12	18.84	12	1.51	-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	2.66	Y	048410	500	199 억		1520767	N	N	84800	N	00	N
70	20230821	120459	57	100.00	KSQ150		화학	N	N	N	N		N	28000	-750	5	-2.61	14926766500	534894	61.02	28250	28650	27250	37350	20150	28750	27905.07	3.82	0	-37166	30283	29516	28133	27366	25983	29900	27750	199	8600	500	20120	50	1	39804508	11145	-70.00	19.07	12	1.34	-400.00	1468.00	41600	20220913	-32.69	18450	20221013	51.76	39750	-29.56	20230613	18740	49.41	20230427	41600	-32.69	20220913	18450	51.76	20221013	2.66	Y	048410	500	199 억		1520767	N	N	84800	N	00	N
71	20230821	110458	57	100.00	KSQ150		화학	N	N	N	N		N	28350	-400	5	-1.39	12684394450	454950	51.90	28250	28650	27250	37350	20150	28750	27879.69	3.82	0	-37372	30283	29516	28133	27366	25983	29900	27750	199	8600	500	20120	50	1	39804508	11285	-70.88	19.31	12	1.14	-400.00	1468.00	41600	20220913	-31.85	18450	20221013	53.66	39750	-28.68	20230613	18740	51.28	20230427	41600	-31.85	20220913	18450	53.66	20221013	2.66	Y	048410	500	199 억		1520767	N	N	84800	N	00	N
72	20230821	100457	57	100.00	KSQ150		화학	N	N	N	N		N	28200	-550	5	-1.91	10294130850	370338	42.24	28250	28650	27250	37350	20150	28750	27795.01	3.82	0	-63139	30283	29516	28133	27366	25983	29900	27750	199	8600	500	20120	50	1	39804508	11225	-70.50	19.21	12	0.93	-400.00	1468.00	41600	20220913	-32.21	18450	20221013	52.85	39750	-29.06	20230613	18740	50.48	20230427	41600	-32.21	20220913	18450	52.85	20221013	2.66	Y	048410	500	199 억		1520767	N	N	84800	N	00	N
73	20230821	090503	57	100.00	KSQ150		화학	N	N	N	N		N	27550	-1200	5	-4.17	2419930700	87328	9.96	28250	28300	27300	37350	20150	28750	27703.54	3.82	0	-9876	30283	29516	28133	27366	25983	29900	27750	199	8600	500	20120	50	1	39804508	10966	-68.88	18.77	12	0.22	-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	2.66	Y	048410	500	199 억		1520767	N	N	84800	N	00	N
74	20230818	160457	57	100.00	KSQ150		화학	N	N	N	N		N	28750	1000	2	3.60	23971504900	863732	69.83	27400	28900	26750	36050	19450	27750	27747.65	3.81	0	60685	29916	28832	27516	26432	25116	28175	25775	199	8300	500	19420	50	1	39804508	11444	-71.88	19.58	12	2.17	-400.00	1468.00	41600	20220913	-30.89	18450	20221013	55.83	39750	-27.67	20230613	18740	53.42	20230427	41600	-30.89	20220913	18450	55.83	20221013	2.70	Y	048410	500	199 억		1517697	N	N	84800	N	00	N
75	20230818	150451	57	100.00	KSQ150		화학	N	N	N	N		N	28200	450	2	1.62	20198238000	731879	59.17	27400	28350	26750	36050	19450	27750	27597.64	3.81	0	62648	29916	28832	27516	26432	25116	28175	25775	199	8300	500	19420	50	1	39804508	11225	-70.50	19.21	12	1.84	-400.00	1468.00	41600	20220913	-32.21	18450	20221013	52.85	39750	-29.06	20230613	18740	50.48	20230427	41600	-32.21	20220913	18450	52.85	20221013	2.70	Y	048410	500	199 억		1517697	N	N	162158	N	00	N
76	20230818	140456	57	100.00	KSQ150		화학	N	N	N	N		N	27700	-50	5	-0.18	16445300100	598253	48.36	27400	28100	26750	36050	19450	27750	27488.57	3.81	0	33498	29916	28832	27516	26432	25116	28175	25775	199	8300	500	19420	50	1	39804508	11026	-69.25	18.87	12	1.50	-400.00	1468.00	41600	20220913	-33.41	18450	20221013	50.14	39750	-30.31	20230613	18740	47.81	20230427	41600	-33.41	20220913	18450	50.14	20221013	2.70	Y	048410	500	199 억		1517697	N	N	162158	N	00	N
77	20230818	130454	57	100.00	KSQ150		화학	N	N	N	N		N	27800	50	2	0.18	13936653350	508057	41.07	27400	28050	26750	36050	19450	27750	27430.85	3.81	0	43199	29916	28832	27516	26432	25116	28175	25775	199	8300	500	19420	50	1	39804508	11066	-69.50	18.94	12	1.28	-400.00	1468.00	41600	20220913	-33.17	18450	20221013	50.68	39750	-30.06	20230613	18740	48.35	20230427	41600	-33.17	20220913	18450	50.68	20221013	2.70	Y	048410	500	199 억		1517697	N	N	162158	N	00	N
78	20230818	120502	57	100.00	KSQ150		화학	N	N	N	N		N	27300	-450	5	-1.62	11943519450	436081	35.25	27400	28050	26750	36050	19450	27750	27387.74	3.81	0	39483	29916	28832	27516	26432	25116	28175	25775	199	8300	500	19420	50	1	39804508	10867	-68.25	18.60	12	1.10	-400.00	1468.00	41600	20220913	-34.38	18450	20221013	47.97	39750	-31.32	20230613	18740	45.68	20230427	41600	-34.38	20220913	18450	47.97	20221013	2.70	Y	048410	500	199 억		1517697	N	N	162158	N	00	N
79	20230818	110455	57	100.00	KSQ150		화학	N	N	N	N		N	27150	-600	5	-2.16	9953047350	363303	29.37	27400	28050	26750	36050	19450	27750	27395.33	3.81	0	19745	29916	28832	27516	26432	25116	28175	25775	199	8300	500	19420	50	1	39804508	10807	-67.88	18.49	12	0.91	-400.00	1468.00	41600	20220913	-34.74	18450	20221013	47.15	39750	-31.70	20230613	18740	44.88	20230427	41600	-34.74	20220913	18450	47.15	20221013	2.70	Y	048410	500	199 억		1517697	N	N	162158	N	00	N
80	20230818	100456	57	100.00	KSQ150		화학	N	N	N	N		N	27350	-400	5	-1.44	6718100900	244051	19.73	27400	28050	26750	36050	19450	27750	27526.82	3.81	0	16698	29916	28832	27516	26432	25116	28175	25775	199	8300	500	19420	50	1	39804508	10887	-68.38	18.63	12	0.61	-400.00	1468.00	41600	20220913	-34.25	18450	20221013	48.24	39750	-31.19	20230613	18740	45.94	20230427	41600	-34.25	20220913	18450	48.24	20221013	2.70	Y	048410	500	199 억		1517697	N	N	162158	N	00	N
81	20230818	090457	57	100.00	KSQ150		화학	N	N	N	N		N	27550	-200	5	-0.72	1303056600	47592	3.85	27400	27750	26750	36050	19450	27750	27374.33	3.81	0	11513	29916	28832	27516	26432	25116	28175	25775	199	8300	500	19420	50	1	39804508	10966	-68.88	18.77	12	0.12	-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	2.70	Y	048410	500	199 억		1517697	N	N	162158	N	00	N
82	20230817	160456	57	100.00	KSQ150		화학	N	N	N	N		N	27750	-850	5	-2.97	33586541950	1221562	28.98	28200	28600	26200	37150	20050	28600	27494.06	4.13	0	-130535	34100	31350	28700	25950	23300	32725	27325	199	8550	500	20020	50	1	39804508	11046	-69.38	18.90	12	3.07	-400.00	1468.00	41600	20220913	-33.29	18450	20221013	50.41	39750	-30.19	20230613	18740	48.08	20230427	41600	-33.29	20220913	18450	50.41	20221013	2.57	Y	048410	500	199 억		1643540	N	N	162158	N	00	N
83	20230817	150501	57	100.00	KSQ150		화학	N	N	N	N		N	27800	-800	5	-2.80	32288815950	1174852	27.88	28200	28600	26200	37150	20050	28600	27482.66	4.13	0	-128683	34100	31350	28700	25950	23300	32725	27325	199	8550	500	20020	50	1	39804508	11066	-69.50	18.94	12	2.95	-400.00	1468.00	41600	20220913	-33.17	18450	20221013	50.68	39750	-30.06	20230613	18740	48.35	20230427	41600	-33.17	20220913	18450	50.68	20221013	2.57	Y	048410	500	199 억		1643540	N	N	6305	N	00	N
84	20230817	140456	57	100.00	KSQ150		화학	N	N	N	N		N	28100	-500	5	-1.75	29957287500	1091124	25.89	28200	28600	26200	37150	20050	28600	27454.73	4.13	0	-139290	34100	31350	28700	25950	23300	32725	27325	199	8550	500	20020	50	1	39804508	11185	-70.25	19.14	12	2.74	-400.00	1468.00	41600	20220913	-32.45	18450	20221013	52.30	39750	-29.31	20230613	18740	49.95	20230427	41600	-32.45	20220913	18450	52.30	20221013	2.57	Y	048410	500	199 억		1643540	N	N	6305	N	00	N
85	20230817	130453	57	100.00	KSQ150		화학	N	N	N	N		N	28450	-150	5	-0.52	26871465350	982038	23.30	28200	28550	26200	37150	20050	28600	27362.11	4.13	0	-136107	34100	31350	28700	25950	23300	32725	27325	199	8550	500	20020	50	1	39804508	11324	-71.12	19.38	12	2.47	-400.00	1468.00	41600	20220913	-31.61	18450	20221013	54.20	39750	-28.43	20230613	18740	51.81	20230427	41600	-31.61	20220913	18450	54.20	20221013	2.57	Y	048410	500	199 억		1643540	N	N	6305	N	00	N
86	20230817	120455	57	100.00	KSQ150		화학	N	N	N	N		N	27600	-1000	5	-3.50	23736566950	870043	20.64	28200	28400	26200	37150	20050	28600	27281.04	4.13	0	-150680	34100	31350	28700	25950	23300	32725	27325	199	8550	500	20020	50	1	39804508	10986	-69.00	18.80	12	2.19	-400.00	1468.00	41600	20220913	-33.65	18450	20221013	49.59	39750	-30.57	20230613	18740	47.28	20230427	41600	-33.65	20220913	18450	49.59	20221013	2.57	Y	048410	500	199 억		1643540	N	N	6305	N	00	N
87	20230817	110456	57	100.00	KSQ150		화학	N	N	N	N		N	27550	-1050	5	-3.67	22127005550	811760	19.26	28200	28400	26200	37150	20050	28600	27256.95	4.13	0	-152881	34100	31350	28700	25950	23300	32725	27325	199	8550	500	20020	50	1	39804508	10966	-68.88	18.77	12	2.04	-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	2.57	Y	048410	500	199 억		1643540	N	N	6305	N	00	N
88	20230817	100454	57	100.00	KSQ150		화학	N	N	N	N		N	27650	-950	5	-3.32	17122201950	631845	14.99	28200	28300	26200	37150	20050	28600	27097.13	4.13	0	-127665	34100	31350	28700	25950	23300	32725	27325	199	8550	500	20020	50	1	39804508	11006	-69.12	18.84	12	1.59	-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	2.57	Y	048410	500	199 억		1643540	N	N	6305	N	00	N
89	20230817	090453	57	100.00	KSQ150		화학	N	N	N	N		N	26500	-2100	5	-7.34	4775053500	176214	4.18	28200	28300	26200	37150	20050	28600	27092.26	4.13	0	-31511	34100	31350	28700	25950	23300	32725	27325	199	8550	500	20020	50	1	39804508	10548	-66.25	18.05	12	0.44	-400.00	1468.00	41600	20220913	-36.30	18450	20221013	43.63	39750	-33.33	20230613	18740	41.41	20230427	41600	-36.30	20220913	18450	43.63	20221013	2.57	Y	048410	500	199 억		1643540	N	N	6305	N	00	N
90	20230816	160455	57	100.00	KSQ150		화학	N	N	N	N		N	28600	2700	2	10.42	122279787550	4189943	140.42	26250	31450	26050	33650	18150	25900	29185.33	3.19	0	359438	34700	30300	28050	23650	21400	29175	22525	199	7750	500	18130	50	1	39804508	11384	-71.50	19.48	12	10.53	-400.00	1468.00	41600	20220913	-31.25	18450	20221013	55.01	39750	-28.05	20230613	18740	52.61	20230427	41600	-31.25	20220913	18450	55.01	20221013	2.56	N	048410	500	199 억		1270515	N	N	6305	N	00	N
91	20230816	150455	57	100.00	KSQ150		화학	N	N	N	N		N	28450	2550	2	9.85	118517612650	4058666	136.02	26250	31450	26050	33650	18150	25900	29201.79	3.19	0	332013	34700	30300	28050	23650	21400	29175	22525	199	7750	500	18130	50	1	39804508	11324	-71.12	19.38	12	10.20	-400.00	1468.00	41600	20220913	-31.61	18450	20221013	54.20	39750	-28.43	20230613	18740	51.81	20230427	41600	-31.61	20220913	18450	54.20	20221013	2.56	N	048410	500	199 억		1270515	N	N	383622	N	00	N
92	20230816	140454	57	100.00	KSQ150		화학	N	N	N	N		N	29100	3200	2	12.36	106689102150	3648530	122.28	26250	31450	26050	33650	18150	25900	29242.42	3.19	0	288394	34700	30300	28050	23650	21400	29175	22525	199	7750	500	18130	50	1	39804508	11583	-72.75	19.82	12	9.17	-400.00	1468.00	41600	20220913	-30.05	18450	20221013	57.72	39750	-26.79	20230613	18740	55.28	20230427	41600	-30.05	20220913	18450	57.72	20221013	2.56	N	048410	500	199 억		1270515	N	N	383622	N	00	N
93	20230816	130455	57	100.00	KSQ150		화학	N	N	N	N		N	29500	3600	2	13.90	89353951750	3063377	102.67	26250	31450	26050	33650	18150	25900	29169.32	3.19	0	221993	34700	30300	28050	23650	21400	29175	22525	199	7750	500	18130	50	1	39804508	11742	-73.75	20.10	12	7.70	-400.00	1468.00	41600	20220913	-29.09	18450	20221013	59.89	39750	-25.79	20230613	18740	57.42	20230427	41600	-29.09	20220913	18450	59.89	20221013	2.56	N	048410	500	199 억		1270515	N	N	383622	N	00	N
94	20230816	120500	57	100.00	KSQ150		화학	N	N	N	N		N	29350	3450	2	13.32	31401693800	1142459	38.29	26250	29500	26050	33650	18150	25900	27487.19	3.19	0	205997	34700	30300	28050	23650	21400	29175	22525	199	7750	500	18130	50	1	39804508	11683	-73.38	19.99	12	2.87	-400.00	1468.00	41600	20220913	-29.45	18450	20221013	59.08	39750	-26.16	20230613	18740	56.62	20230427	41600	-29.45	20220913	18450	59.08	20221013	2.56	N	048410	500	199 억		1270515	N	N	383622	N	00	N
95	20230816	110458	57	100.00	KSQ150		화학	N	N	N	N		N	27150	1250	2	4.83	16739082500	620127	20.78	26250	27500	26050	33650	18150	25900	26994.43	3.19	0	159611	34700	30300	28050	23650	21400	29175	22525	199	7750	500	18130	50	1	39804508	10807	-67.88	18.49	12	1.56	-400.00	1468.00	41600	20220913	-34.74	18450	20221013	47.15	39750	-31.70	20230613	18740	44.88	20230427	41600	-34.74	20220913	18450	47.15	20221013	2.56	N	048410	500	199 억		1270515	N	N	383622	N	00	N
96	20230816	100454	57	100.00	KSQ150		화학	N	N	N	N		N	27000	1100	2	4.25	14110265050	522644	17.52	26250	27500	26050	33650	18150	25900	26999.57	3.19	0	142040	34700	30300	28050	23650	21400	29175	22525	199	7750	500	18130	50	1	39804508	10747	-67.50	18.39	12	1.31	-400.00	1468.00	41600	20220913	-35.10	18450	20221013	46.34	39750	-32.08	20230613	18740	44.08	20230427	41600	-35.10	20220913	18450	46.34	20221013	2.56	N	048410	500	199 억		1270515	N	N	383622	N	00	N
97	20230816	090452	57	100.00	KSQ150		화학	N	N	N	N		N	27150	1250	2	4.83	2794221550	104938	3.52	26250	27200	26050	33650	18150	25900	26633.06	3.19	0	24645	34700	30300	28050	23650	21400	29175	22525	199	7750	500	18130	50	1	39804508	10807	-67.88	18.49	12	0.26	-400.00	1468.00	41600	20220913	-34.74	18450	20221013	47.15	39750	-31.70	20230613	18740	44.88	20230427	41600	-34.74	20220913	18450	47.15	20221013	2.56	N	048410	500	199 억		1270515	N	N	383622	N	00	N
98	20230814	160450	57	100.00	KSQ150		화학	N	N	N	N		N	25900	-2700	5	-9.44	83254553450	2951294	215.52	30000	32450	25800	37150	20050	28600	28212.32	5.10	0	-757693	30800	29700	28350	27250	25900	30250	27800	199	8550	500	20020	50	1	39804508	10309	-64.75	17.64	12	7.41	-400.00	1468.00	41600	20220913	-37.74	18450	20221013	40.38	39750	-34.84	20230613	18740	38.21	20230427	41600	-37.74	20220913	18450	40.38	20221013	2.58	Y	048410	500	199 억		2029858	N	N	383622	N	00	N
99	20230814	150448	57	100.00	KSQ150		화학	N	N	N	N		N	26350	-2250	5	-7.87	79878246700	2821518	206.04	30000	32450	25800	37150	20050	28600	28310.36	5.10	0	-756701	30800	29700	28350	27250	25900	30250	27800	199	8550	500	20020	50	1	39804508	10488	-65.88	17.95	12	7.09	-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	2.58	Y	048410	500	199 억		2029858	N	N	103080	N	00	N
100	20230814	140448	57	100.00	KSQ150		화학	N	N	N	N		N	26050	-2550	5	-8.92	74894955700	2631651	192.18	30000	32450	25850	37150	20050	28600	28459.29	5.10	0	-721724	30800	29700	28350	27250	25900	30250	27800	199	8550	500	20020	50	1	39804508	10369	-65.12	17.75	12	6.61	-400.00	1468.00	41600	20220913	-37.38	18450	20221013	41.19	39750	-34.47	20230613	18740	39.01	20230427	41600	-37.38	20220913	18450	41.19	20221013	2.58	Y	048410	500	199 억		2029858	N	N	103080	N	00	N
101	20230814	130447	57	100.00	KSQ150		화학	N	N	N	N		N	26400	-2200	5	-7.69	66889336950	2330565	170.19	30000	32450	26300	37150	20050	28600	28700.92	5.10	0	-648366	30800	29700	28350	27250	25900	30250	27800	199	8550	500	20020	50	1	39804508	10508	-66.00	17.98	12	5.86	-400.00	1468.00	41600	20220913	-36.54	18450	20221013	43.09	39750	-33.58	20230613	18740	40.88	20230427	41600	-36.54	20220913	18450	43.09	20221013	2.58	Y	048410	500	199 억		2029858	N	N	103080	N	00	N
102	20230814	120446	57	100.00	KSQ150		화학	N	N	N	N		N	26500	-2100	5	-7.34	63921452550	2218596	162.01	30000	32450	26400	37150	20050	28600	28811.69	5.10	0	-615010	30800	29700	28350	27250	25900	30250	27800	199	8550	500	20020	50	1	39804508	10548	-66.25	18.05	12	5.57	-400.00	1468.00	41600	20220913	-36.30	18450	20221013	43.63	39750	-33.33	20230613	18740	41.41	20230427	41600	-36.30	20220913	18450	43.63	20221013	2.58	Y	048410	500	199 억		2029858	N	N	103080	N	00	N
103	20230814	110446	57	100.00	KSQ150		화학	N	N	N	N		N	26950	-1650	5	-5.77	58683582900	2022501	147.69	30000	32450	26500	37150	20050	28600	29015.40	5.10	0	-557552	30800	29700	28350	27250	25900	30250	27800	199	8550	500	20020	50	1	39804508	10727	-67.38	18.36	12	5.08	-400.00	1468.00	41600	20220913	-35.22	18450	20221013	46.07	39750	-32.20	20230613	18740	43.81	20230427	41600	-35.22	20220913	18450	46.07	20221013	2.58	Y	048410	500	199 억		2029858	N	N	103080	N	00	N
104	20230814	100446	57	100.00	KSQ150		화학	N	N	N	N		N	27300	-1300	5	-4.55	54089996100	1853121	135.32	30000	32450	26500	37150	20050	28600	29188.66	5.10	0	-480534	30800	29700	28350	27250	25900	30250	27800	199	8550	500	20020	50	1	39804508	10867	-68.25	18.60	12	4.66	-400.00	1468.00	41600	20220913	-34.38	18450	20221013	47.97	39750	-31.32	20230613	18740	45.68	20230427	41600	-34.38	20220913	18450	47.97	20221013	2.58	Y	048410	500	199 억		2029858	N	N	103080	N	00	N
105	20230814	090446	57	100.00	KSQ150		화학	N	N	N	N		N	29250	650	2	2.27	20193410650	657124	47.99	30000	32450	29000	37150	20050	28600	30730.64	5.10	0	-161191	30800	29700	28350	27250	25900	30250	27800	199	8550	500	20020	50	1	39804508	11643	-73.12	19.93	12	1.65	-400.00	1468.00	41600	20220913	-29.69	18450	20221013	58.54	39750	-26.42	20230613	18740	56.08	20230427	41600	-29.69	20220913	18450	58.54	20221013	2.58	Y	048410	500	199 억		2029858	N	N	103080	N	00	N
106	20230811	160446	57	100.00	KSQ150		화학	N	N	N	N		N	28600	550	2	1.96	38457379950	1356815	97.09	27600	29450	27000	36450	19650	28050	28343.55	5.15	0	-2611	29483	28766	27683	26966	25883	29125	27325	199	8400	500	19630	50	1	39804508	11384	-71.50	19.48	12	3.41	-400.00	1468.00	41600	20220913	-31.25	18450	20221013	55.01	39750	-28.05	20230613	18740	52.61	20230427	41600	-31.25	20220913	18450	55.01	20221013	2.72	Y	048410	500	199 억		2048055	N	N	103080	N	00	N
107	20230811	150443	57	100.00	KSQ150		화학	N	N	N	N		N	28250	200	2	0.71	35842734850	1264761	90.51	27600	29450	27000	36450	19650	28050	28339.57	5.15	0	15072	29483	28766	27683	26966	25883	29125	27325	199	8400	500	19630	50	1	39804508	11245	-70.62	19.24	12	3.18	-400.00	1468.00	41600	20220913	-32.09	18450	20221013	53.12	39750	-28.93	20230613	18740	50.75	20230427	41600	-32.09	20220913	18450	53.12	20221013	2.72	Y	048410	500	199 억		2048055	N	N	81603	N	00	N
108	20230811	140444	57	100.00	KSQ150		화학	N	N	N	N		N	28600	550	2	1.96	28741737900	1011789	72.40	27600	29450	27000	36450	19650	28050	28406.91	5.15	0	-11021	29483	28766	27683	26966	25883	29125	27325	199	8400	500	19630	50	1	39804508	11384	-71.50	19.48	12	2.54	-400.00	1468.00	41600	20220913	-31.25	18450	20221013	55.01	39750	-28.05	20230613	18740	52.61	20230427	41600	-31.25	20220913	18450	55.01	20221013	2.72	Y	048410	500	199 억		2048055	N	N	81603	N	00	N
109	20230811	130442	57	100.00	KSQ150		화학	N	N	N	N		N	28950	900	2	3.21	25754395450	907486	64.94	27600	29450	27000	36450	19650	28050	28380.00	5.15	0	-21145	29483	28766	27683	26966	25883	29125	27325	199	8400	500	19630	50	1	39804508	11523	-72.38	19.72	12	2.28	-400.00	1468.00	41600	20220913	-30.41	18450	20221013	56.91	39750	-27.17	20230613	18740	54.48	20230427	41600	-30.41	20220913	18450	56.91	20221013	2.72	Y	048410	500	199 억		2048055	N	N	81603	N	00	N
110	20230811	120440	57	100.00	KSQ150		화학	N	N	N	N		N	28850	800	2	2.85	23082445450	814935	58.32	27600	29450	27000	36450	19650	28050	28324.34	5.15	0	-51040	29483	28766	27683	26966	25883	29125	27325	199	8400	500	19630	50	1	39804508	11484	-72.12	19.65	12	2.05	-400.00	1468.00	41600	20220913	-30.65	18450	20221013	56.37	39750	-27.42	20230613	18740	53.95	20230427	41600	-30.65	20220913	18450	56.37	20221013	2.72	Y	048410	500	199 억		2048055	N	N	81603	N	00	N
111	20230811	110439	57	100.00	KSQ150		화학	N	N	N	N		N	28550	500	2	1.78	12165179000	438760	31.40	27600	28550	27000	36450	19650	28050	27726.14	5.15	0	-19276	29483	28766	27683	26966	25883	29125	27325	199	8400	500	19630	50	1	39804508	11364	-71.38	19.45	12	1.10	-400.00	1468.00	41600	20220913	-31.37	18450	20221013	54.74	39750	-28.18	20230613	18740	52.35	20230427	41600	-31.37	20220913	18450	54.74	20221013	2.72	Y	048410	500	199 억		2048055	N	N	81603	N	00	N
112	20230811	100437	57	100.00	KSQ150		화학	N	N	N	N		N	27900	-150	5	-0.53	7637850450	277674	19.87	27600	28300	27000	36450	19650	28050	27506.18	5.15	0	-47081	29483	28766	27683	26966	25883	29125	27325	199	8400	500	19630	50	1	39804508	11105	-69.75	19.01	12	0.70	-400.00	1468.00	41600	20220913	-32.93	18450	20221013	51.22	39750	-29.81	20230613	18740	48.88	20230427	41600	-32.93	20220913	18450	51.22	20221013	2.72	Y	048410	500	199 억		2048055	N	N	81603	N	00	N
113	20230811	090443	57	100.00	KSQ150		화학	N	N	N	N		N	27500	-550	5	-1.96	1277188200	46285	3.31	27600	27850	27300	36450	19650	28050	27592.20	5.15	0	-1323	29483	28766	27683	26966	25883	29125	27325	199	8400	500	19630	50	1	39804508	10946	-68.75	18.73	12	0.12	-400.00	1468.00	41600	20220913	-33.89	18450	20221013	49.05	39750	-30.82	20230613	18740	46.74	20230427	41600	-33.89	20220913	18450	49.05	20221013	2.72	Y	048410	500	199 억		2048055	N	N	81603	N	00	N
114	20230810	160440	57	100.00	KSQ150		화학	N	N	N	N		N	28050	200	2	0.72	37318263150	1356723	31.13	27300	28400	26600	36200	19500	27850	27504.76	5.29	0	-95814	32683	30266	26733	24316	20783	31475	25525	199	8350	500	19490	50	1	39804508	11165	-70.12	19.11	12	3.41	-400.00	1468.00	41600	20220913	-32.57	18450	20221013	52.03	39750	-29.43	20230613	18740	49.68	20230427	41600	-32.57	20220913	18450	52.03	20221013	2.75	Y	048410	500	199 억		2103836	N	N	81603	N	00	N
115	20230810	150437	57	100.00	KSQ150		화학	N	N	N	N		N	27900	50	2	0.18	35291574900	1284229	29.47	27300	28400	26600	36200	19500	27850	27480.52	5.29	0	-93484	32683	30266	26733	24316	20783	31475	25525	199	8350	500	19490	50	1	39804508	11105	-69.75	19.01	12	3.23	-400.00	1468.00	41600	20220913	-32.93	18450	20221013	51.22	39750	-29.81	20230613	18740	48.88	20230427	41600	-32.93	20220913	18450	51.22	20221013	2.75	Y	048410	500	199 억		2103836	N	N	62265	N	00	N
116	20230810	140437	57	100.00	KSQ150		화학	N	N	N	N		N	27900	50	2	0.18	32779933850	1194109	27.40	27300	28400	26600	36200	19500	27850	27451.11	5.29	0	-79929	32683	30266	26733	24316	20783	31475	25525	199	8350	500	19490	50	1	39804508	11105	-69.75	19.01	12	3.00	-400.00	1468.00	41600	20220913	-32.93	18450	20221013	51.22	39750	-29.81	20230613	18740	48.88	20230427	41600	-32.93	20220913	18450	51.22	20221013	2.75	Y	048410	500	199 억		2103836	N	N	62265	N	00	N
117	20230810	130433	57	100.00	KSQ150		화학	N	N	N	N		N	27650	-200	5	-0.72	29822388050	1087760	24.96	27300	28400	26600	36200	19500	27850	27416.02	5.29	0	-62509	32683	30266	26733	24316	20783	31475	25525	199	8350	500	19490	50	1	39804508	11006	-69.12	18.84	12	2.73	-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	2.75	Y	048410	500	199 억		2103836	N	N	62265	N	00	N
118	20230810	120439	57	100.00	KSQ150		화학	N	N	N	N		N	27550	-300	5	-1.08	25569004900	934574	21.44	27300	28400	26600	36200	19500	27850	27358.58	5.29	0	-20030	32683	30266	26733	24316	20783	31475	25525	199	8350	500	19490	50	1	39804508	10966	-68.88	18.77	12	2.35	-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	2.75	Y	048410	500	199 억		2103836	N	N	62265	N	00	N
119	20230810	110441	57	100.00	KSQ150		화학	N	N	N	N		N	26900	-950	5	-3.41	23003685350	840483	19.28	27300	28400	26600	36200	19500	27850	27369.15	5.29	0	-2466	32683	30266	26733	24316	20783	31475	25525	199	8350	500	19490	50	1	39804508	10707	-67.25	18.32	12	2.11	-400.00	1468.00	41600	20220913	-35.34	18450	20221013	45.80	39750	-32.33	20230613	18740	43.54	20230427	41600	-35.34	20220913	18450	45.80	20221013	2.75	Y	048410	500	199 억		2103836	N	N	62265	N	00	N
120	20230810	100439	57	100.00	KSQ150		화학	N	N	N	N		N	27250	-600	5	-2.15	17450989350	635263	14.58	27300	28400	26700	36200	19500	27850	27470.03	5.29	0	12085	32683	30266	26733	24316	20783	31475	25525	199	8350	500	19490	50	1	39804508	10847	-68.12	18.56	12	1.60	-400.00	1468.00	41600	20220913	-34.50	18450	20221013	47.70	39750	-31.45	20230613	18740	45.41	20230427	41600	-34.50	20220913	18450	47.70	20221013	2.75	Y	048410	500	199 억		2103836	N	N	62265	N	00	N
121	20230810	090442	57	100.00	KSQ150		화학	N	N	N	N		N	27700	-150	5	-0.54	4485022300	161519	3.71	27300	28300	27300	36200	19500	27850	27767.37	5.29	0	11555	32683	30266	26733	24316	20783	31475	25525	199	8350	500	19490	50	1	39804508	11026	-69.25	18.87	12	0.41	-400.00	1468.00	41600	20220913	-33.41	18450	20221013	50.14	39750	-30.31	20230613	18740	47.81	20230427	41600	-33.41	20220913	18450	50.14	20221013	2.75	Y	048410	500	199 억		2103836	N	N	62265	N	00	N
122	20230809	160438	57	100.00	KSQ150		화학	N	N	N	N		N	27850	4650	2	20.04	117956160800	4317435	711.33	23250	29150	23200	30150	16250	23200	27320.70	3.61	0	652625	23933	23566	23083	22716	22233	23750	22900	199	6950	500	16240	50	1	39804508	11086	-69.62	18.97	12	10.85	-400.00	1468.00	41600	20220913	-33.05	18450	20221013	50.95	39750	-29.94	20230613	18740	48.61	20230427	41600	-33.05	20220913	18450	50.95	20221013	2.77	Y	048410	500	199 억		1436673	N	N	62265	N	00	N
123	20230809	150433	57	100.00	KSQ150		화학	N	N	N	N		N	27900	4700	2	20.26	114219932050	4183182	689.21	23250	29150	23200	30150	16250	23200	27304.61	3.61	0	653420	23933	23566	23083	22716	22233	23750	22900	199	6950	500	16240	50	1	39804508	11105	-69.75	19.01	12	10.51	-400.00	1468.00	41600	20220913	-32.93	18450	20221013	51.22	39750	-29.81	20230613	18740	48.88	20230427	41600	-32.93	20220913	18450	51.22	20221013	2.77	Y	048410	500	199 억		1436673	N	N	40971	N	00	N
124	20230809	140432	57	100.00	KSQ150		화학	N	N	N	N		N	27250	4050	2	17.46	108273294450	3968712	653.87	23250	29150	23200	30150	16250	23200	27281.77	3.61	0	615698	23933	23566	23083	22716	22233	23750	22900	199	6950	500	16240	50	1	39804508	10847	-68.12	18.56	12	9.97	-400.00	1468.00	41600	20220913	-34.50	18450	20221013	47.70	39750	-31.45	20230613	18740	45.41	20230427	41600	-34.50	20220913	18450	47.70	20221013	2.77	Y	048410	500	199 억		1436673	N	N	40971	N	00	N
125	20230809	130442	57	100.00	KSQ150		화학	N	N	N	N		N	27600	4400	2	18.97	105248821500	3858481	635.71	23250	29150	23200	30150	16250	23200	27277.32	3.61	0	603436	23933	23566	23083	22716	22233	23750	22900	199	6950	500	16240	50	1	39804508	10986	-69.00	18.80	12	9.69	-400.00	1468.00	41600	20220913	-33.65	18450	20221013	49.59	39750	-30.57	20230613	18740	47.28	20230427	41600	-33.65	20220913	18450	49.59	20221013	2.77	Y	048410	500	199 억		1436673	N	N	40971	N	00	N
126	20230809	120439	57	100.00	KSQ150		화학	N	N	N	N		N	27800	4600	2	19.83	93632139400	3432995	565.61	23250	29150	23200	30150	16250	23200	27274.24	3.61	0	560023	23933	23566	23083	22716	22233	23750	22900	199	6950	500	16240	50	1	39804508	11066	-69.50	18.94	12	8.62	-400.00	1468.00	41600	20220913	-33.17	18450	20221013	50.68	39750	-30.06	20230613	18740	48.35	20230427	41600	-33.17	20220913	18450	50.68	20221013	2.77	Y	048410	500	199 억		1436673	N	N	40971	N	00	N
127	20230809	110438	57	100.00	KSQ150		화학	N	N	N	N		N	28050	4850	2	20.91	85099449600	3129248	515.56	23250	29150	23200	30150	16250	23200	27194.92	3.61	0	433073	23933	23566	23083	22716	22233	23750	22900	199	6950	500	16240	50	1	39804508	11165	-70.12	19.11	12	7.86	-400.00	1468.00	41600	20220913	-32.57	18450	20221013	52.03	39750	-29.43	20230613	18740	49.68	20230427	41600	-32.57	20220913	18450	52.03	20221013	2.77	Y	048410	500	199 억		1436673	N	N	40971	N	00	N
128	20230809	100432	57	100.00	KSQ150		화학	N	N	N	N		N	27500	4300	2	18.53	53679949150	2022016	333.14	23250	28150	23200	30150	16250	23200	26547.82	3.61	0	172390	23933	23566	23083	22716	22233	23750	22900	199	6950	500	16240	50	1	39804508	10946	-68.75	18.73	12	5.08	-400.00	1468.00	41600	20220913	-33.89	18450	20221013	49.05	39750	-30.82	20230613	18740	46.74	20230427	41600	-33.89	20220913	18450	49.05	20221013	2.77	Y	048410	500	199 억		1436673	N	N	40971	N	00	N
129	20230809	090432	57	100.00	KSQ150		화학	N	N	N	N		N	23650	450	2	1.94	748422650	31960	5.27	23250	23700	23200	30150	16250	23200	23417.82	3.61	0	7073	23933	23566	23083	22716	22233	23750	22900	199	6950	500	16240	50	1	39804508	9414	-59.12	16.11	12	0.08	-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	2.77	Y	048410	500	199 억		1436673	N	N	40971	N	00	N
130	20230808	160441	57	100.00	KSQ150		화학	N	N	N	N		N	23200	50	2	0.22	13739163200	596914	64.30	22650	23450	22600	30050	16250	23150	23016.51	3.63	382	-7331	24950	24050	23300	22400	21650	23675	22025	199	6900	500	16200	50	1	39804508	9235	-58.00	15.80	12	1.50	-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	2.73	Y	048410	500	199 억		1443743	N	N	40971	N	00	N
131	20230808	150436	57	100.00	KSQ150		화학	N	N	N	N		N	23000	-150	5	-0.65	12793008650	555968	59.89	22650	23450	22600	30050	16250	23150	23010.03	3.63	382	-12375	24950	24050	23300	22400	21650	23675	22025	199	6900	500	16200	50	1	39804508	9155	-57.50	15.67	12	1.40	-400.00	1468.00	41600	20220913	-44.71	18450	20221013	24.66	39750	-42.14	20230613	18740	22.73	20230427	41600	-44.71	20220913	18450	24.66	20221013	2.73	Y	048410	500	199 억		1443743	N	N	120025	N	00	N
132	20230808	140433	57	100.00	KSQ150		화학	N	N	N	N		N	23100	-50	5	-0.22	10571936650	459854	49.53	22650	23450	22600	30050	16250	23150	22989.35	3.63	382	-19746	24950	24050	23300	22400	21650	23675	22025	199	6900	500	16200	50	1	39804508	9195	-57.75	15.74	12	1.16	-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	2.73	Y	048410	500	199 억		1443743	N	N	120025	N	00	N
133	20230808	130428	57	100.00	KSQ150		화학	N	N	N	N		N	23000	-150	5	-0.65	8682723500	378502	40.77	22650	23400	22600	30050	16250	23150	22939.03	3.63	382	-17561	24950	24050	23300	22400	21650	23675	22025	199	6900	500	16200	50	1	39804508	9155	-57.50	15.67	12	0.95	-400.00	1468.00	41600	20220913	-44.71	18450	20221013	24.66	39750	-42.14	20230613	18740	22.73	20230427	41600	-44.71	20220913	18450	24.66	20221013	2.73	Y	048410	500	199 억		1443743	N	N	120025	N	00	N
134	20230808	120433	57	100.00	KSQ150		화학	N	N	N	N		N	22950	-200	5	-0.86	7736658700	337308	36.33	22650	23400	22600	30050	16250	23150	22935.72	3.63	382	-9210	24950	24050	23300	22400	21650	23675	22025	199	6900	500	16200	50	1	39804508	9135	-57.38	15.63	12	0.85	-400.00	1468.00	41600	20220913	-44.83	18450	20221013	24.39	39750	-42.26	20230613	18740	22.47	20230427	41600	-44.83	20220913	18450	24.39	20221013	2.73	Y	048410	500	199 억		1443743	N	N	120025	N	00	N
135	20230808	110429	57	100.00	KSQ150		화학	N	N	N	N		N	22800	-350	5	-1.51	6980628100	304354	32.78	22650	23400	22600	30050	16250	23150	22935.03	3.63	382	-4923	24950	24050	23300	22400	21650	23675	22025	199	6900	500	16200	50	1	39804508	9075	-57.00	15.53	12	0.76	-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	2.73	Y	048410	500	199 억		1443743	N	N	120025	N	00	N
136	20230808	100435	57	100.00	KSQ150		화학	N	N	N	N		N	23300	150	2	0.65	5060362500	220788	23.78	22650	23350	22600	30050	16250	23150	22918.29	3.63	382	6196	24950	24050	23300	22400	21650	23675	22025	199	6900	500	16200	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	2.73	Y	048410	500	199 억		1443743	N	N	120025	N	00	N
137	20230808	090435	57	100.00	KSQ150		화학	N	N	N	N		N	22750	-400	5	-1.73	1329694550	58424	6.29	22650	22950	22600	30050	16250	23150	22751.17	3.63	382	7083	24950	24050	23300	22400	21650	23675	22025	199	6900	500	16200	50	1	39804508	9056	-56.88	15.50	12	0.15	-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	2.73	Y	048410	500	199 억		1443743	N	N	120025	N	00	N
138	20230807	160433	57	100.00	KSQ150		화학	N	N	N	N		N	23150	-1000	5	-4.14	21207484950	917608	43.76	24150	24200	22550	31350	16950	24150	23110.68	3.70	382	-122956	30050	27100	25550	22600	21050	26325	21825	199	7200	500	16900	50	1	39804508	9215	-57.88	15.77	12	2.31	-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	2.73	Y	048410	500	199 억		1473566	N	N	120025	N	00	N
139	20230807	150431	57	100.00	KSQ150		화학	N	N	N	N		N	23100	-1050	5	-4.35	20183763500	873236	41.64	24150	24200	22550	31350	16950	24150	23112.70	3.70	382	-127386	30050	27100	25550	22600	21050	26325	21825	199	7200	500	16900	50	1	39804508	9195	-57.75	15.74	12	2.19	-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	2.73	Y	048410	500	199 억		1473566	N	N	352529	N	00	N
140	20230807	140434	57	100.00	KSQ150		화학	N	N	N	N		N	23350	-800	5	-3.31	18527369800	801532	38.22	24150	24200	22550	31350	16950	24150	23113.80	3.70	382	-110423	30050	27100	25550	22600	21050	26325	21825	199	7200	500	16900	50	1	39804508	9294	-58.38	15.91	12	2.01	-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	2.73	Y	048410	500	199 억		1473566	N	N	352529	N	00	N
141	20230807	130431	57	100.00	KSQ150		화학	N	N	N	N		N	23000	-1150	5	-4.76	15869854450	687670	32.79	24150	24200	22550	31350	16950	24150	23076.33	3.70	382	-115233	30050	27100	25550	22600	21050	26325	21825	199	7200	500	16900	50	1	39804508	9155	-57.50	15.67	12	1.73	-400.00	1468.00	41600	20220913	-44.71	18450	20221013	24.66	39750	-42.14	20230613	18740	22.73	20230427	41600	-44.71	20220913	18450	24.66	20221013	2.73	Y	048410	500	199 억		1473566	N	N	352529	N	00	N
142	20230807	120429	57	100.00	KSQ150		화학	N	N	N	N		N	22950	-1200	5	-4.97	13799342250	597465	28.49	24150	24200	22550	31350	16950	24150	23094.92	3.70	382	-69045	30050	27100	25550	22600	21050	26325	21825	199	7200	500	16900	50	1	39804508	9135	-57.38	15.63	12	1.50	-400.00	1468.00	41600	20220913	-44.83	18450	20221013	24.39	39750	-42.26	20230613	18740	22.47	20230427	41600	-44.83	20220913	18450	24.39	20221013	2.73	Y	048410	500	199 억		1473566	N	N	352529	N	00	N
143	20230807	110427	57	100.00	KSQ150		화학	N	N	N	N		N	23100	-1050	5	-4.35	12656417000	547758	26.12	24150	24200	22550	31350	16950	24150	23104.16	3.70	382	-62368	30050	27100	25550	22600	21050	26325	21825	199	7200	500	16900	50	1	39804508	9195	-57.75	15.74	12	1.38	-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	2.73	Y	048410	500	199 억		1473566	N	N	352529	N	00	N
144	20230807	100430	57	100.00	KSQ150		화학	N	N	N	N		N	23000	-1150	5	-4.76	10693657250	462587	22.06	24150	24200	22550	31350	16950	24150	23115.08	3.70	382	-58894	30050	27100	25550	22600	21050	26325	21825	199	7200	500	16900	50	1	39804508	9155	-57.50	15.67	12	1.16	-400.00	1468.00	41600	20220913	-44.71	18450	20221013	24.66	39750	-42.14	20230613	18740	22.73	20230427	41600	-44.71	20220913	18450	24.66	20221013	2.73	Y	048410	500	199 억		1473566	N	N	352529	N	00	N
145	20230807	090430	57	100.00	KSQ150		화학	N	N	N	N		N	23250	-900	5	-3.73	3517629650	151497	7.22	24150	24200	22550	31350	16950	24150	23213.64	3.70	382	1811	30050	27100	25550	22600	21050	26325	21825	199	7200	500	16900	50	1	39804508	9255	-58.12	15.84	12	0.38	-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	2.73	Y	048410	500	199 억		1473566	N	N	352529	N	00	N
146	20230804	160426	57	100.00	KSQ150		화학	N	N	N	N		N	24150	-3750	5	-13.44	51919295400	2078457	70.34	28150	28500	24000	36250	19550	27900	24979.94	5.34	0	-680310	30900	29400	26650	25150	22400	30150	25900	199	8350	500	19530	50	1	39804508	9613	-60.38	16.45	12	5.22	-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	2.73	Y	048410	500	199 억		2124271	N	N	352529	N	00	N
147	20230804	150427	57	100.00	KSQ150		화학	N	N	N	N		N	24150	-3750	5	-13.44	50286621150	2010811	68.05	28150	28500	24000	36250	19550	27900	25007.84	5.34	0	-660264	30900	29400	26650	25150	22400	30150	25900	199	8350	500	19530	50	1	39804508	9613	-60.38	16.45	12	5.05	-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	2.73	Y	048410	500	199 억		2124271	N	N	167972	N	00	N
148	20230804	140434	57	100.00	KSQ150		화학	N	N	N	N		N	24250	-3650	5	-13.08	47580821400	1898640	64.25	28150	28500	24000	36250	19550	27900	25060.17	5.34	0	-617402	30900	29400	26650	25150	22400	30150	25900	199	8350	500	19530	50	1	39804508	9653	-60.62	16.52	12	4.77	-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	2.73	Y	048410	500	199 억		2124271	N	N	167972	N	00	N
149	20230804	130427	57	100.00	KSQ150		화학	N	N	N	N		N	24350	-3550	5	-12.72	43720729100	1738831	58.84	28150	28500	24000	36250	19550	27900	25143.43	5.34	0	-569265	30900	29400	26650	25150	22400	30150	25900	199	8350	500	19530	50	1	39804508	9692	-60.88	16.59	12	4.37	-400.00	1468.00	41600	20220913	-41.47	18450	20221013	31.98	39750	-38.74	20230613	18740	29.94	20230427	41600	-41.47	20220913	18450	31.98	20221013	2.73	Y	048410	500	199 억		2124271	N	N	167972	N	00	N
150	20230804	120426	57	100.00	KSQ150		화학	N	N	N	N		N	24450	-3450	5	-12.37	40928760550	1623954	54.96	28150	28500	24000	36250	19550	27900	25202.82	5.34	0	-534098	30900	29400	26650	25150	22400	30150	25900	199	8350	500	19530	50	1	39804508	9732	-61.12	16.66	12	4.08	-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	2.73	Y	048410	500	199 억		2124271	N	N	167972	N	00	N
151	20230804	110429	57	100.00	KSQ150		화학	N	N	N	N		N	24450	-3450	5	-12.37	37940905550	1501275	50.80	28150	28500	24000	36250	19550	27900	25272.10	5.34	0	-496229	30900	29400	26650	25150	22400	30150	25900	199	8350	500	19530	50	1	39804508	9732	-61.12	16.66	12	3.77	-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	2.73	Y	048410	500	199 억		2124271	N	N	167972	N	00	N
152	20230804	100423	57	100.00	KSQ150		화학	N	N	N	N		N	24400	-3500	5	-12.54	32331992650	1273759	43.11	28150	28500	24000	36250	19550	27900	25382.73	5.34	0	-397316	30900	29400	26650	25150	22400	30150	25900	199	8350	500	19530	50	1	39804508	9712	-61.00	16.62	12	3.20	-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	2.73	Y	048410	500	199 억		2124271	N	N	167972	N	00	N
153	20230804	090423	57	100.00	KSQ150		화학	N	N	N	N		N	27100	-800	5	-2.87	4899978000	176390	5.97	28150	28500	26750	36250	19550	27900	27779.09	5.34	0	-34536	30900	29400	26650	25150	22400	30150	25900	199	8350	500	19530	50	1	39804508	10787	-67.75	18.46	12	0.44	-400.00	1468.00	41600	20220913	-34.86	18450	20221013	46.88	39750	-31.82	20230613	18740	44.61	20230427	41600	-34.86	20220913	18450	46.88	20221013	2.73	Y	048410	500	199 억		2124271	N	N	167972	N	00	N
154	20230803	160424	57	100.00	KSQ150		화학	N	N	N	N		N	27900	4300	2	18.22	77970647750	2920388	646.23	24250	28150	23900	30650	16550	23600	26697.97	5.29	0	37396	24733	24166	23833	23266	22933	24000	23100	199	7050	500	16520	50	1	39804508	11105	-69.75	19.01	12	7.34	-400.00	1468.00	41600	20220913	-32.93	18450	20221013	51.22	39750	-29.81	20230613	18740	48.88	20230427	41600	-32.93	20220913	18450	51.22	20221013	2.74	Y	048410	500	199 억		2106400	N	N	167972	N	00	N
155	20230803	150427	57	100.00	KSQ150		화학	N	N	N	N		N	27800	4200	2	17.80	74705225050	2802570	620.16	24250	28150	23900	30650	16550	23600	26656.11	5.29	0	31019	24733	24166	23833	23266	22933	24000	23100	199	7050	500	16520	50	1	39804508	11066	-69.50	18.94	12	7.04	-400.00	1468.00	41600	20220913	-33.17	18450	20221013	50.68	39750	-30.06	20230613	18740	48.35	20230427	41600	-33.17	20220913	18450	50.68	20221013	2.74	Y	048410	500	199 억		2106400	N	N	54261	N	00	N
156	20230803	140422	57	100.00	KSQ150		화학	N	N	N	N		N	27450	3850	2	16.31	65790153300	2481763	549.17	24250	28150	23900	30650	16550	23600	26509.59	5.29	0	14540	24733	24166	23833	23266	22933	24000	23100	199	7050	500	16520	50	1	39804508	10926	-68.62	18.70	12	6.23	-400.00	1468.00	41600	20220913	-34.01	18450	20221013	48.78	39750	-30.94	20230613	18740	46.48	20230427	41600	-34.01	20220913	18450	48.78	20221013	2.74	Y	048410	500	199 억		2106400	N	N	54261	N	00	N
157	20230803	130426	57	100.00	KSQ150		화학	N	N	N	N		N	27350	3750	2	15.89	62455805200	2359905	522.20	24250	28150	23900	30650	16550	23600	26465.55	5.29	0	-9310	24733	24166	23833	23266	22933	24000	23100	199	7050	500	16520	50	1	39804508	10887	-68.38	18.63	12	5.93	-400.00	1468.00	41600	20220913	-34.25	18450	20221013	48.24	39750	-31.19	20230613	18740	45.94	20230427	41600	-34.25	20220913	18450	48.24	20221013	2.74	Y	048410	500	199 억		2106400	N	N	54261	N	00	N
158	20230803	120426	57	100.00	KSQ150		화학	N	N	N	N		N	26800	3200	2	13.56	56055336500	2125269	470.28	24250	28150	23900	30650	16550	23600	26375.81	5.29	0	-18031	24733	24166	23833	23266	22933	24000	23100	199	7050	500	16520	50	1	39804508	10668	-67.00	18.26	12	5.34	-400.00	1468.00	41600	20220913	-35.58	18450	20221013	45.26	39750	-32.58	20230613	18740	43.01	20230427	41600	-35.58	20220913	18450	45.26	20221013	2.74	Y	048410	500	199 억		2106400	N	N	54261	N	00	N
159	20230803	110422	57	100.00	KSQ150		화학	N	N	N	N		N	26900	3300	2	13.98	50865587900	1931951	427.50	24250	28150	23900	30650	16550	23600	26328.80	5.29	0	-19059	24733	24166	23833	23266	22933	24000	23100	199	7050	500	16520	50	1	39804508	10707	-67.25	18.32	12	4.85	-400.00	1468.00	41600	20220913	-35.34	18450	20221013	45.80	39750	-32.33	20230613	18740	43.54	20230427	41600	-35.34	20220913	18450	45.80	20221013	2.74	Y	048410	500	199 억		2106400	N	N	54261	N	00	N
160	20230803	100422	57	100.00	KSQ150		화학	N	N	N	N		N	25800	2200	2	9.32	25065642600	978583	216.54	24250	26800	23900	30650	16550	23600	25614.49	5.29	0	1563	24733	24166	23833	23266	22933	24000	23100	199	7050	500	16520	50	1	39804508	10270	-64.50	17.57	12	2.46	-400.00	1468.00	41600	20220913	-37.98	18450	20221013	39.84	39750	-35.09	20230613	18740	37.67	20230427	41600	-37.98	20220913	18450	39.84	20221013	2.74	Y	048410	500	199 억		2106400	N	N	54261	N	00	N
161	20230803	090422	57	100.00	KSQ150		화학	N	N	N	N		N	24450	850	2	3.60	2984088950	121156	26.81	24250	24950	24200	30650	16550	23600	24631.24	5.29	0	-3319	24733	24166	23833	23266	22933	24000	23100	199	7050	500	16520	50	1	39804508	9732	-61.12	16.66	12	0.30	-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	2.74	Y	048410	500	199 억		2106400	N	N	54261	N	00	N
162	20230802	160424	57	100.00	KSQ150		화학	N	N	N	N		N	23600	-650	5	-2.68	9938308200	417397	79.00	24350	24400	23500	31500	17000	24250	23808.63	5.31	0	-15884	25483	24866	24333	23716	23183	24600	23450	199	7250	500	16970	50	1	39804508	9394	-59.00	16.08	12	1.05	-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	2.75	Y	048410	500	199 억		2114916	N	N	54261	N	00	N
163	20230802	150429	57	100.00	KSQ150		화학	N	N	N	N		N	23750	-500	5	-2.06	9099843000	381953	72.30	24350	24400	23500	31500	17000	24250	23822.25	5.31	0	-27907	25483	24866	24333	23716	23183	24600	23450	199	7250	500	16970	50	1	39804508	9454	-59.38	16.18	12	0.96	-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	2.75	Y	048410	500	199 억		2114916	N	N	85273	N	00	N
164	20230802	140424	57	100.00	KSQ150		화학	N	N	N	N		N	23600	-650	5	-2.68	8246690650	345810	65.45	24350	24400	23500	31500	17000	24250	23845.10	5.31	0	-25196	25483	24866	24333	23716	23183	24600	23450	199	7250	500	16970	50	1	39804508	9394	-59.00	16.08	12	0.87	-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	2.75	Y	048410	500	199 억		2114916	N	N	85273	N	00	N
165	20230802	130423	57	100.00	KSQ150		화학	N	N	N	N		N	23700	-550	5	-2.27	6613287900	276579	52.35	24350	24400	23550	31500	17000	24250	23908.54	5.31	0	10828	25483	24866	24333	23716	23183	24600	23450	199	7250	500	16970	50	1	39804508	9434	-59.25	16.14	12	0.69	-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	2.75	Y	048410	500	199 억		2114916	N	N	85273	N	00	N
166	20230802	120419	57	100.00	KSQ150		화학	N	N	N	N		N	23800	-450	5	-1.86	5733174800	239541	45.34	24350	24400	23550	31500	17000	24250	23931.32	5.31	0	13758	25483	24866	24333	23716	23183	24600	23450	199	7250	500	16970	50	1	39804508	9473	-59.50	16.21	12	0.60	-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	2.75	Y	048410	500	199 억		2114916	N	N	85273	N	00	N
167	20230802	110417	57	100.00	KSQ150		화학	N	N	N	N		N	24000	-250	5	-1.03	4721913300	197184	37.32	24350	24400	23550	31500	17000	24250	23943.60	5.31	0	11568	25483	24866	24333	23716	23183	24600	23450	199	7250	500	16970	50	1	39804508	9553	-60.00	16.35	12	0.50	-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	2.75	Y	048410	500	199 억		2114916	N	N	85273	N	00	N
168	20230802	100420	57	100.00	KSQ150		화학	N	N	N	N		N	24250	0	3	0.00	3716830500	155605	29.45	24350	24400	23550	31500	17000	24250	23881.54	5.31	0	-3497	25483	24866	24333	23716	23183	24600	23450	199	7250	500	16970	50	1	39804508	9653	-60.62	16.52	12	0.39	-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	2.75	Y	048410	500	199 억		2114916	N	N	85273	N	00	N
169	20230802	090419	57	100.00	KSQ150		화학	N	N	N	N		N	23950	-300	5	-1.24	535110100	22163	4.19	24350	24400	23900	31500	17000	24250	24133.71	5.31	0	-3083	25483	24866	24333	23716	23183	24600	23450	199	7250	500	16970	50	1	39804508	9533	-59.88	16.31	12	0.06	-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	2.75	Y	048410	500	199 억		2114916	N	N	85273	N	00	N
170	20230801	160422	57	100.00	KSQ150		화학	N	N	N	N		N	24250	-600	5	-2.41	12717211000	523154	78.35	24800	24950	23800	32300	17400	24850	24308.65	5.65	0	-135414	25983	25416	24583	24016	23183	25700	24300	199	7450	500	17390	50	1	39804508	9653	-60.62	16.52	12	1.31	-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	2.73	Y	048410	500	199 억		2247924	N	N	85273	N	00	N
171	20230801	150417	57	100.00	KSQ150		화학	N	N	N	N		N	24150	-700	5	-2.82	12142397600	499379	74.79	24800	24950	23800	32300	17400	24850	24314.84	5.65	0	-132789	25983	25416	24583	24016	23183	25700	24300	199	7450	500	17390	50	1	39804508	9613	-60.38	16.45	12	1.25	-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	2.73	Y	048410	500	199 억		2247924	N	N	45412	N	00	N
172	20230801	140426	57	100.00	KSQ150		화학	N	N	N	N		N	23950	-900	5	-3.62	10762854500	441922	66.18	24800	24950	23800	32300	17400	24850	24354.49	5.65	0	-116793	25983	25416	24583	24016	23183	25700	24300	199	7450	500	17390	50	1	39804508	9533	-59.88	16.31	12	1.11	-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	2.73	Y	048410	500	199 억		2247924	N	N	45412	N	00	N
173	20230801	130417	57	100.00	KSQ150		화학	N	N	N	N		N	24200	-650	5	-2.62	8204865650	335224	50.20	24800	24950	24150	32300	17400	24850	24475.61	5.65	0	-81857	25983	25416	24583	24016	23183	25700	24300	199	7450	500	17390	50	1	39804508	9633	-60.50	16.49	12	0.84	-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	2.73	Y	048410	500	199 억		2247924	N	N	45412	N	00	N
174	20230801	120418	57	100.00	KSQ150		화학	N	N	N	N		N	24550	-300	5	-1.21	6906824300	281912	42.22	24800	24950	24200	32300	17400	24850	24499.75	5.65	0	-52694	25983	25416	24583	24016	23183	25700	24300	199	7450	500	17390	50	1	39804508	9772	-61.38	16.72	12	0.71	-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	2.73	Y	048410	500	199 억		2247924	N	N	45412	N	00	N
175	20230801	110416	57	100.00	KSQ150		화학	N	N	N	N		N	24400	-450	5	-1.81	6165079550	251597	37.68	24800	24950	24200	32300	17400	24850	24503.59	5.65	0	-41425	25983	25416	24583	24016	23183	25700	24300	199	7450	500	17390	50	1	39804508	9712	-61.00	16.62	12	0.63	-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	2.73	Y	048410	500	199 억		2247924	N	N	45412	N	00	N
176	20230801	100419	57	100.00	KSQ150		화학	N	N	N	N		N	24400	-450	5	-1.81	4513191450	183837	27.53	24800	24950	24200	32300	17400	24850	24549.73	5.65	0	-32131	25983	25416	24583	24016	23183	25700	24300	199	7450	500	17390	50	1	39804508	9712	-61.00	16.62	12	0.46	-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	2.73	Y	048410	500	199 억		2247924	N	N	45412	N	00	N
177	20230801	090415	57	100.00	KSQ150		화학	N	N	N	N		N	24550	-300	5	-1.21	957360700	38822	5.81	24800	24800	24500	32300	17400	24850	24659.57	5.65	0	-9474	25983	25416	24583	24016	23183	25700	24300	199	7450	500	17390	50	1	39804508	9772	-61.38	16.72	12	0.10	-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	2.73	Y	048410	500	199 억		2247924	N	N	45412	N	00	N