KissMeData/121600/price/prices-20230601.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	20230630	160734	57	100.00	KSQ150		화학	N	N	N	N		N	123700	3000	2	2.49	13528524200	110717	69.90	121800	123800	120100	156900	84500	120700	122188.38	6.48	-85	-9358	125900	123300	121000	118400	116100	124600	119700	58	36200	500	86900	100	1	11629947	14386	75.80	7.51	12	0.95	1632.00	16473.00	193700	20230410	-36.14	66200	20220704	86.86	193700	-36.14	20230410	76300	62.12	20230105	193700	-36.14	20230410	66200	86.86	20220704	5.06	Y	121600	500	58 억		753604	N	N	6350	N	00	N
3	20230630	150736	57	100.00	KSQ150		화학	N	N	N	N		N	122700	2000	2	1.66	12382246200	101435	64.04	121800	123800	120100	156900	84500	120700	122070.77	6.48	-85	-9525	125900	123300	121000	118400	116100	124600	119700	58	36200	500	86900	100	1	11629947	14270	75.18	7.45	12	0.87	1632.00	16473.00	193700	20230410	-36.65	66200	20220704	85.35	193700	-36.65	20230410	76300	60.81	20230105	193700	-36.65	20230410	66200	85.35	20220704	5.06	Y	121600	500	58 억		753604	N	N	16813	N	00	N
4	20230630	140735	57	100.00	KSQ150		화학	N	N	N	N		N	122800	2100	2	1.74	8924356700	73387	46.33	121800	123000	120100	156900	84500	120700	121606.80	6.48	-85	-4308	125900	123300	121000	118400	116100	124600	119700	58	36200	500	86900	100	1	11629947	14282	75.25	7.45	12	0.63	1632.00	16473.00	193700	20230410	-36.60	66200	20220704	85.50	193700	-36.60	20230410	76300	60.94	20230105	193700	-36.60	20230410	66200	85.50	20220704	5.06	Y	121600	500	58 억		753604	N	N	16813	N	00	N
5	20230630	130735	57	100.00	KSQ150		화학	N	N	N	N		N	121300	600	2	0.50	7240591900	59591	37.62	121800	123000	120100	156900	84500	120700	121504.82	6.48	-85	-8735	125900	123300	121000	118400	116100	124600	119700	58	36200	500	86900	100	1	11629947	14107	74.33	7.36	12	0.51	1632.00	16473.00	193700	20230410	-37.38	66200	20220704	83.23	193700	-37.38	20230410	76300	58.98	20230105	193700	-37.38	20230410	66200	83.23	20220704	5.06	Y	121600	500	58 억		753604	N	N	16813	N	00	N
6	20230630	120732	57	100.00	KSQ150		화학	N	N	N	N		N	121300	600	2	0.50	6651142300	54728	34.55	121800	123000	120100	156900	84500	120700	121530.92	6.48	-85	-9846	125900	123300	121000	118400	116100	124600	119700	58	36200	500	86900	100	1	11629947	14107	74.33	7.36	12	0.47	1632.00	16473.00	193700	20230410	-37.38	66200	20220704	83.23	193700	-37.38	20230410	76300	58.98	20230105	193700	-37.38	20230410	66200	83.23	20220704	5.06	Y	121600	500	58 억		753604	N	N	16813	N	00	N
7	20230630	110736	57	100.00	KSQ150		화학	N	N	N	N		N	121800	1100	2	0.91	5960477900	49038	30.96	121800	123000	120100	156900	84500	120700	121548.18	6.48	-85	-9210	125900	123300	121000	118400	116100	124600	119700	58	36200	500	86900	100	1	11629947	14165	74.63	7.39	12	0.42	1632.00	16473.00	193700	20230410	-37.12	66200	20220704	83.99	193700	-37.12	20230410	76300	59.63	20230105	193700	-37.12	20230410	66200	83.99	20220704	5.06	Y	121600	500	58 억		753604	N	N	16813	N	00	N
8	20230630	100735	57	100.00	KSQ150		화학	N	N	N	N		N	120900	200	2	0.17	4234482900	34758	21.94	121800	123000	120700	156900	84500	120700	121827.64	6.48	-85	-3737	125900	123300	121000	118400	116100	124600	119700	58	36200	500	86900	100	1	11629947	14061	74.08	7.34	12	0.30	1632.00	16473.00	193700	20230410	-37.58	66200	20220704	82.63	193700	-37.58	20230410	76300	58.45	20230105	193700	-37.58	20230410	66200	82.63	20220704	5.06	Y	121600	500	58 억		753604	N	N	16813	N	00	N
9	20230630	090736	57	100.00	KSQ150		화학	N	N	N	N		N	121700	1000	2	0.83	818125200	6721	4.24	121800	122300	121000	156900	84500	120700	121727.01	6.48	-85	-1072	125900	123300	121000	118400	116100	124600	119700	58	36200	500	86900	100	1	11629947	14154	74.57	7.39	12	0.06	1632.00	16473.00	193700	20230410	-37.17	66200	20220704	83.84	193700	-37.17	20230410	76300	59.50	20230105	193700	-37.17	20230410	66200	83.84	20220704	5.06	Y	121600	500	58 억		753604	N	N	16813	N	00	N
10	20230629	160734	57	100.00	KSQ150		화학	N	N	N	N		N	120700	0	3	0.00	19034555300	156874	74.73	118700	123600	118700	156900	84500	120700	121337.73	6.41	85	14135	126900	123800	122200	119100	117500	123000	118300	58	36200	500	86900	100	1	11629947	14037	73.96	7.33	12	1.35	1632.00	16473.00	193700	20230410	-37.69	66200	20220704	82.33	193700	-37.69	20230410	76300	58.19	20230105	193700	-37.69	20230410	66200	82.33	20220704	5.04	Y	121600	500	58 억		745095	N	N	16813	N	00	N
11	20230629	150732	57	100.00	KSQ150		화학	N	N	N	N		N	120700	0	3	0.00	18196249400	149930	71.42	118700	123600	118700	156900	84500	120700	121365.41	6.41	85	12744	126900	123800	122200	119100	117500	123000	118300	58	36200	500	86900	100	1	11629947	14037	73.96	7.33	12	1.29	1632.00	16473.00	193700	20230410	-37.69	66200	20220704	82.33	193700	-37.69	20230410	76300	58.19	20230105	193700	-37.69	20230410	66200	82.33	20220704	5.04	Y	121600	500	58 억		745095	N	N	16801	N	00	N
12	20230629	140729	57	100.00	KSQ150		화학	N	N	N	N		N	120400	-300	5	-0.25	16213146600	133456	63.58	118700	123600	118700	156900	84500	120700	121487.43	6.41	85	7396	126900	123800	122200	119100	117500	123000	118300	58	36200	500	86900	100	1	11629947	14002	73.77	7.31	12	1.15	1632.00	16473.00	193700	20230410	-37.84	66200	20220704	81.87	193700	-37.84	20230410	76300	57.80	20230105	193700	-37.84	20230410	66200	81.87	20220704	5.04	Y	121600	500	58 억		745095	N	N	16801	N	00	N
13	20230629	130730	57	100.00	KSQ150		화학	N	N	N	N		N	120500	-200	5	-0.17	14734662100	121184	57.73	118700	123600	118700	156900	84500	120700	121589.91	6.41	85	2808	126900	123800	122200	119100	117500	123000	118300	58	36200	500	86900	100	1	11629947	14014	73.84	7.32	12	1.04	1632.00	16473.00	193700	20230410	-37.79	66200	20220704	82.02	193700	-37.79	20230410	76300	57.93	20230105	193700	-37.79	20230410	66200	82.02	20220704	5.04	Y	121600	500	58 억		745095	N	N	16801	N	00	N
14	20230629	120733	57	100.00	KSQ150		화학	N	N	N	N		N	121000	300	2	0.25	13661854900	112315	53.51	118700	123600	118700	156900	84500	120700	121639.58	6.41	85	2558	126900	123800	122200	119100	117500	123000	118300	58	36200	500	86900	100	1	11629947	14072	74.14	7.35	12	0.97	1632.00	16473.00	193700	20230410	-37.53	66200	20220704	82.78	193700	-37.53	20230410	76300	58.58	20230105	193700	-37.53	20230410	66200	82.78	20220704	5.04	Y	121600	500	58 억		745095	N	N	16801	N	00	N
15	20230629	110733	57	100.00	KSQ150		화학	N	N	N	N		N	120300	-400	5	-0.33	11606193700	95249	45.38	118700	123600	118700	156900	84500	120700	121852.30	6.41	85	-1746	126900	123800	122200	119100	117500	123000	118300	58	36200	500	86900	100	1	11629947	13991	73.71	7.30	12	0.82	1632.00	16473.00	193700	20230410	-37.89	66200	20220704	81.72	193700	-37.89	20230410	76300	57.67	20230105	193700	-37.89	20230410	66200	81.72	20220704	5.04	Y	121600	500	58 억		745095	N	N	16801	N	00	N
16	20230629	100735	57	100.00	KSQ150		화학	N	N	N	N		N	121500	800	2	0.66	9173853600	75182	35.82	118700	123600	118700	156900	84500	120700	122023.72	6.41	85	424	126900	123800	122200	119100	117500	123000	118300	58	36200	500	86900	100	1	11629947	14130	74.45	7.38	12	0.65	1632.00	16473.00	193700	20230410	-37.27	66200	20220704	83.53	193700	-37.27	20230410	76300	59.24	20230105	193700	-37.27	20230410	66200	83.53	20220704	5.04	Y	121600	500	58 억		745095	N	N	16801	N	00	N
17	20230629	090704	57	100.00	KSQ150		화학	N	N	N	N		N	122300	1600	2	1.33	2523007000	20988	10.00	118700	122500	118700	156900	84500	120700	120209.52	6.41	85	2180	126900	123800	122200	119100	117500	123000	118300	58	36200	500	86900	100	1	11629947	14223	74.94	7.42	12	0.18	1632.00	16473.00	193700	20230410	-36.86	66200	20220704	84.74	193700	-36.86	20230410	76300	60.29	20230105	193700	-36.86	20230410	66200	84.74	20220704	5.04	Y	121600	500	58 억		745095	N	N	16801	N	00	N
18	20230628	160722	57	100.00	KSQ150		화학	N	N	N	N		N	120700	-3500	5	-2.82	25324879400	207862	107.13	125000	125300	120600	161400	87000	124200	121837.90	6.11	-22	29315	127466	125832	123966	122332	120466	124900	121400	58	37200	500	89420	100	1	11629947	14037	73.96	7.33	12	1.79	1632.00	16473.00	193700	20230410	-37.69	66200	20220704	82.33	193700	-37.69	20230410	76300	58.19	20230105	193700	-37.69	20230410	66200	82.33	20220704	5.06	Y	121600	500	58 억		711046	N	N	16801	N	00	N
19	20230628	150728	57	100.00	KSQ150		화학	N	N	N	N		N	121100	-3100	5	-2.50	23550397700	193177	99.56	125000	125300	120600	161400	87000	124200	121910.98	6.11	-22	26982	127466	125832	123966	122332	120466	124900	121400	58	37200	500	89420	100	1	11629947	14084	74.20	7.35	12	1.66	1632.00	16473.00	193700	20230410	-37.48	66200	20220704	82.93	193700	-37.48	20230410	76300	58.72	20230105	193700	-37.48	20230410	66200	82.93	20220704	5.06	Y	121600	500	58 억		711046	N	N	7891	N	00	N
20	20230628	140726	57	100.00	KSQ150		화학	N	N	N	N		N	121400	-2800	5	-2.25	20141887800	165045	85.06	125000	125300	120600	161400	87000	124200	122038.76	6.11	-22	13826	127466	125832	123966	122332	120466	124900	121400	58	37200	500	89420	100	1	11629947	14119	74.39	7.37	12	1.42	1632.00	16473.00	193700	20230410	-37.33	66200	20220704	83.38	193700	-37.33	20230410	76300	59.11	20230105	193700	-37.33	20230410	66200	83.38	20220704	5.06	Y	121600	500	58 억		711046	N	N	7891	N	00	N
21	20230628	130727	57	100.00	KSQ150		화학	N	N	N	N		N	120800	-3400	5	-2.74	16372357500	133909	69.01	125000	125300	120700	161400	87000	124200	122264.80	6.11	-22	829	127466	125832	123966	122332	120466	124900	121400	58	37200	500	89420	100	1	11629947	14049	74.02	7.33	12	1.15	1632.00	16473.00	193700	20230410	-37.64	66200	20220704	82.48	193700	-37.64	20230410	76300	58.32	20230105	193700	-37.64	20230410	66200	82.48	20220704	5.06	Y	121600	500	58 억		711046	N	N	7891	N	00	N
22	20230628	120729	57	100.00	KSQ150		화학	N	N	N	N		N	121800	-2400	5	-1.93	12684190700	103455	53.32	125000	125300	121500	161400	87000	124200	122605.87	6.11	-22	4484	127466	125832	123966	122332	120466	124900	121400	58	37200	500	89420	100	1	11629947	14165	74.63	7.39	12	0.89	1632.00	16473.00	193700	20230410	-37.12	66200	20220704	83.99	193700	-37.12	20230410	76300	59.63	20230105	193700	-37.12	20230410	66200	83.99	20220704	5.06	Y	121600	500	58 억		711046	N	N	7891	N	00	N
23	20230628	110732	57	100.00	KSQ150		화학	N	N	N	N		N	121800	-2400	5	-1.93	10189770600	82954	42.75	125000	125300	121500	161400	87000	124200	122836.40	6.11	-22	606	127466	125832	123966	122332	120466	124900	121400	58	37200	500	89420	100	1	11629947	14165	74.63	7.39	12	0.71	1632.00	16473.00	193700	20230410	-37.12	66200	20220704	83.99	193700	-37.12	20230410	76300	59.63	20230105	193700	-37.12	20230410	66200	83.99	20220704	5.06	Y	121600	500	58 억		711046	N	N	7891	N	00	N
24	20230628	100732	57	100.00	KSQ150		화학	N	N	N	N		N	121600	-2600	5	-2.09	7513357600	60999	31.44	125000	125300	121500	161400	87000	124200	123171.82	6.11	-22	-6620	127466	125832	123966	122332	120466	124900	121400	58	37200	500	89420	100	1	11629947	14142	74.51	7.38	12	0.52	1632.00	16473.00	193700	20230410	-37.22	66200	20220704	83.69	193700	-37.22	20230410	76300	59.37	20230105	193700	-37.22	20230410	66200	83.69	20220704	5.06	Y	121600	500	58 억		711046	N	N	7891	N	00	N
25	20230628	090729	57	100.00	KSQ150		화학	N	N	N	N		N	124800	600	2	0.48	1416715100	11340	5.84	125000	125300	124600	161400	87000	124200	124930.78	6.11	-22	-1269	127466	125832	123966	122332	120466	124900	121400	58	37200	500	89420	100	1	11629947	14514	76.47	7.58	12	0.10	1632.00	16473.00	193700	20230410	-35.57	66200	20220704	88.52	193700	-35.57	20230410	76300	63.56	20230105	193700	-35.57	20230410	66200	88.52	20220704	5.06	Y	121600	500	58 억		711046	N	N	7891	N	00	N
26	20230627	160727	57	100.00	KSQ150		화학	N	N	N	N		N	124200	-1800	5	-1.43	23850356200	193025	111.13	125500	125600	122100	163800	88200	126000	123559.37	5.29	0	34785	129133	127566	125933	124366	122733	126750	123550	58	37800	500	90720	100	1	11629947	14444	76.10	7.54	12	1.66	1632.00	16473.00	193700	20230410	-35.88	66200	20220704	87.61	193700	-35.88	20230410	76300	62.78	20230105	193700	-35.88	20230410	66200	87.61	20220704	5.03	Y	121600	500	58 억		615309	N	N	7871	N	00	N
27	20230627	150732	57	100.00	KSQ150		화학	N	N	N	N		N	124300	-1700	5	-1.35	22925947000	185585	106.84	125500	125600	122100	163800	88200	126000	123533.07	5.29	0	33133	129133	127566	125933	124366	122733	126750	123550	58	37800	500	90720	100	1	11629947	14456	76.16	7.55	12	1.60	1632.00	16473.00	193700	20230410	-35.83	66200	20220704	87.76	193700	-35.83	20230410	76300	62.91	20230105	193700	-35.83	20230410	66200	87.76	20220704	5.03	Y	121600	500	58 억		615309	N	N	4915	N	00	N
28	20230627	140741	57	100.00	KSQ150		화학	N	N	N	N		N	123500	-2500	5	-1.98	20732642700	167946	96.69	125500	125600	122100	163800	88200	126000	123447.89	5.29	0	28706	129133	127566	125933	124366	122733	126750	123550	58	37800	500	90720	100	1	11629947	14363	75.67	7.50	12	1.44	1632.00	16473.00	193700	20230410	-36.24	66200	20220704	86.56	193700	-36.24	20230410	76300	61.86	20230105	193700	-36.24	20230410	66200	86.56	20220704	5.03	Y	121600	500	58 억		615309	N	N	4915	N	00	N
29	20230627	130739	57	100.00	KSQ150		화학	N	N	N	N		N	123400	-2600	5	-2.06	18655194500	151176	87.03	125500	125600	122100	163800	88200	126000	123400.07	5.29	0	21526	129133	127566	125933	124366	122733	126750	123550	58	37800	500	90720	100	1	11629947	14351	75.61	7.49	12	1.30	1632.00	16473.00	193700	20230410	-36.29	66200	20220704	86.40	193700	-36.29	20230410	76300	61.73	20230105	193700	-36.29	20230410	66200	86.40	20220704	5.03	Y	121600	500	58 억		615309	N	N	4915	N	00	N
30	20230627	120740	57	100.00	KSQ150		화학	N	N	N	N		N	123300	-2700	5	-2.14	16692755600	135236	77.86	125500	125600	122100	163800	88200	126000	123433.79	5.29	0	16610	129133	127566	125933	124366	122733	126750	123550	58	37800	500	90720	100	1	11629947	14340	75.55	7.48	12	1.16	1632.00	16473.00	193700	20230410	-36.34	66200	20220704	86.25	193700	-36.34	20230410	76300	61.60	20230105	193700	-36.34	20230410	66200	86.25	20220704	5.03	Y	121600	500	58 억		615309	N	N	4915	N	00	N
31	20230627	110746	57	100.00	KSQ150		화학	N	N	N	N		N	124100	-1900	5	-1.51	15050914800	121954	70.21	125500	125600	122100	163800	88200	126000	123414.16	5.29	0	14459	129133	127566	125933	124366	122733	126750	123550	58	37800	500	90720	100	1	11629947	14433	76.04	7.53	12	1.05	1632.00	16473.00	193700	20230410	-35.93	66200	20220704	87.46	193700	-35.93	20230410	76300	62.65	20230105	193700	-35.93	20230410	66200	87.46	20220704	5.03	Y	121600	500	58 억		615309	N	N	4915	N	00	N
32	20230627	100723	57	100.00	KSQ150		화학	N	N	N	N		N	123600	-2400	5	-1.90	8075774600	65237	37.56	125500	125600	123000	163800	88200	126000	123790.48	5.29	0	9780	129133	127566	125933	124366	122733	126750	123550	58	37800	500	90720	100	1	11629947	14375	75.74	7.50	12	0.56	1632.00	16473.00	193700	20230410	-36.19	66200	20220704	86.71	193700	-36.19	20230410	76300	61.99	20230105	193700	-36.19	20230410	66200	86.71	20220704	5.03	Y	121600	500	58 억		615309	N	N	4915	N	00	N
33	20230627	090728	57	100.00	KSQ150		화학	N	N	N	N		N	123400	-2600	5	-2.06	2121175000	17130	9.86	125500	125600	123100	163800	88200	126000	123824.90	5.29	0	-2	129133	127566	125933	124366	122733	126750	123550	58	37800	500	90720	100	1	11629947	14351	75.61	7.49	12	0.15	1632.00	16473.00	193700	20230410	-36.29	66200	20220704	86.40	193700	-36.29	20230410	76300	61.73	20230105	193700	-36.29	20230410	66200	86.40	20220704	5.03	Y	121600	500	58 억		615309	N	N	4915	N	00	N
34	20230626	160726	57	100.00	KSQ150		화학	N	N	N	N		N	126000	-1500	5	-1.18	21668904600	172117	83.46	127500	127500	124300	165700	89300	127500	125894.18	5.04	0	23306	132166	129832	128066	125732	123966	128950	124850	58	38200	500	91800	100	1	11629947	14654	77.21	7.65	12	1.48	1632.00	16473.00	193700	20230410	-34.95	66200	20220704	90.33	193700	-34.95	20230410	76300	65.14	20230105	193700	-34.95	20230410	66200	90.33	20220704	5.10	Y	121600	500	58 억		586089	N	N	4915	N	00	N
35	20230626	150732	57	100.00	KSQ150		화학	N	N	N	N		N	125900	-1600	5	-1.25	20612966900	163736	79.40	127500	127500	124300	165700	89300	127500	125889.48	5.04	0	21112	132166	129832	128066	125732	123966	128950	124850	58	38200	500	91800	100	1	11629947	14642	77.14	7.64	12	1.41	1632.00	16473.00	193700	20230410	-35.00	66200	20220704	90.18	193700	-35.00	20230410	76300	65.01	20230105	193700	-35.00	20230410	66200	90.18	20220704	5.10	Y	121600	500	58 억		586089	N	N	14849	N	00	N
36	20230626	140731	57	100.00	KSQ150		화학	N	N	N	N		N	126100	-1400	5	-1.10	18645405500	148157	71.84	127500	127500	124300	165700	89300	127500	125846.70	5.04	0	18653	132166	129832	128066	125732	123966	128950	124850	58	38200	500	91800	100	1	11629947	14665	77.27	7.65	12	1.27	1632.00	16473.00	193700	20230410	-34.90	66200	20220704	90.48	193700	-34.90	20230410	76300	65.27	20230105	193700	-34.90	20230410	66200	90.48	20220704	5.10	Y	121600	500	58 억		586089	N	N	14849	N	00	N
37	20230626	130727	57	100.00	KSQ150		화학	N	N	N	N		N	126200	-1300	5	-1.02	16718999300	132870	64.43	127500	127500	124300	165700	89300	127500	125827.20	5.04	0	16493	132166	129832	128066	125732	123966	128950	124850	58	38200	500	91800	100	1	11629947	14677	77.33	7.66	12	1.14	1632.00	16473.00	193700	20230410	-34.85	66200	20220704	90.63	193700	-34.85	20230410	76300	65.40	20230105	193700	-34.85	20230410	66200	90.63	20220704	5.10	Y	121600	500	58 억		586089	N	N	14849	N	00	N
38	20230626	120726	57	100.00	KSQ150		화학	N	N	N	N		N	126500	-1000	5	-0.78	15524941000	123423	59.85	127500	127500	124300	165700	89300	127500	125783.63	5.04	0	14570	132166	129832	128066	125732	123966	128950	124850	58	38200	500	91800	100	1	11629947	14712	77.51	7.68	12	1.06	1632.00	16473.00	193700	20230410	-34.69	66200	20220704	91.09	193700	-34.69	20230410	76300	65.79	20230105	193700	-34.69	20230410	66200	91.09	20220704	5.10	Y	121600	500	58 억		586089	N	N	14849	N	00	N
39	20230626	110726	57	100.00	KSQ150		화학	N	N	N	N		N	126700	-800	5	-0.63	13674918700	108786	52.75	127500	127500	124300	165700	89300	127500	125701.41	5.04	0	11063	132166	129832	128066	125732	123966	128950	124850	58	38200	500	91800	100	1	11629947	14735	77.63	7.69	12	0.94	1632.00	16473.00	193700	20230410	-34.59	66200	20220704	91.39	193700	-34.59	20230410	76300	66.06	20230105	193700	-34.59	20230410	66200	91.39	20220704	5.10	Y	121600	500	58 억		586089	N	N	14849	N	00	N
40	20230626	100726	57	100.00	KSQ150		화학	N	N	N	N		N	126000	-1500	5	-1.18	5990590900	47380	22.98	127500	127500	125500	165700	89300	127500	126432.55	5.04	0	2870	132166	129832	128066	125732	123966	128950	124850	58	38200	500	91800	100	1	11629947	14654	77.21	7.65	12	0.41	1632.00	16473.00	193700	20230410	-34.95	66200	20220704	90.33	193700	-34.95	20230410	76300	65.14	20230105	193700	-34.95	20230410	66200	90.33	20220704	5.10	Y	121600	500	58 억		586089	N	N	14849	N	00	N
41	20230626	090728	57	100.00	KSQ150		화학	N	N	N	N		N	126400	-1100	5	-0.86	1181225200	9339	4.53	127500	127500	125500	165700	89300	127500	126460.45	5.04	0	1706	132166	129832	128066	125732	123966	128950	124850	58	38200	500	91800	100	1	11629947	14700	77.45	7.67	12	0.08	1632.00	16473.00	193700	20230410	-34.74	66200	20220704	90.94	193700	-34.74	20230410	76300	65.66	20230105	193700	-34.74	20230410	66200	90.94	20220704	5.10	Y	121600	500	58 억		586089	N	N	14849	N	00	N
42	20230623	174559	57	100.00	KSQ150		화학	N	N	N	N		N	127500	-1500	5	-1.16	26244364600	205677	116.84	130200	130400	126300	167700	90300	129000	127602.13	5.17	83	-5050	132533	130766	129233	127466	125933	131650	128350	58	38700	500	92880	100	1	11629947	14828	78.12	7.74	12	1.77	1632.00	16473.00	193700	20230410	-34.18	66200	20220704	92.60	193700	-34.18	20230410	76300	67.10	20230105	193700	-34.18	20230410	66200	92.60	20220704	5.05	Y	121600	500	58 억		600795	N	N	14849	N	00	N
43	20230623	140608	57	100.00	KSQ150		화학	N	N	N	N		N	126500	-2500	5	-1.94	21980116700	172138	97.78	130200	130400	126300	167700	90300	129000	127688.90	5.17	83	-19098	132533	130766	129233	127466	125933	131650	128350	58	38700	500	92880	100	1	11629947	14712	77.51	7.68	12	1.48	1632.00	16473.00	193700	20230410	-34.69	66200	20220704	91.09	193700	-34.69	20230410	76300	65.79	20230105	193700	-34.69	20230410	66200	91.09	20220704	5.05	Y	121600	500	58 억		600795	N	N	9374	N	00	N
44	20230622	160646	57	100.00	KSQ150		화학	N	N	N	N		N	129000	-300	5	-0.23	22668633300	174754	69.70	128700	131000	127700	168000	90600	129300	129719.98	4.65	-127	7358	136833	133066	131133	127366	125433	132100	126400	58	38700	500	93090	100	1	11629947	15003	79.04	7.83	12	1.50	1632.00	16473.00	193700	20230410	-33.40	66200	20220704	94.86	193700	-33.40	20230410	76300	69.07	20230105	193700	-33.40	20230410	66200	94.86	20220704	4.89	Y	121600	500	58 억		540699	N	N	9374	N	00	N
45	20230622	150944	57	100.00	KSQ150		화학	N	N	N	N		N	129100	-200	5	-0.15	20749027700	159876	63.76	128700	131000	127700	168000	90600	129300	129782.05	4.65	-127	6041	136833	133066	131133	127366	125433	132100	126400	58	38700	500	93090	100	1	11629947	15014	79.11	7.84	12	1.37	1632.00	16473.00	193700	20230410	-33.35	66200	20220704	95.02	193700	-33.35	20230410	76300	69.20	20230105	193700	-33.35	20230410	66200	95.02	20220704	4.89	Y	121600	500	58 억		540699	N	N	16353	N	00	N
46	20230622	140354	57	100.00	KSQ150		화학	N	N	N	N		N	130000	700	2	0.54	16109945400	124047	49.47	128700	131000	127700	168000	90600	129300	129869.76	4.65	-127	7030	136833	133066	131133	127366	125433	132100	126400	58	38700	500	93090	100	1	11629947	15119	79.66	7.89	12	1.07	1632.00	16473.00	193700	20230410	-32.89	66200	20220704	96.37	193700	-32.89	20230410	76300	70.38	20230105	193700	-32.89	20230410	66200	96.37	20220704	4.89	Y	121600	500	58 억		540699	N	N	16353	N	00	N
47	20230622	130902	57	100.00	KSQ150		화학	N	N	N	N		N	130100	800	2	0.62	14002445200	107811	43.00	128700	131000	127700	168000	90600	129300	129879.65	4.65	-127	4544	136833	133066	131133	127366	125433	132100	126400	58	38700	500	93090	100	1	11629947	15131	79.72	7.90	12	0.93	1632.00	16473.00	193700	20230410	-32.83	66200	20220704	96.53	193700	-32.83	20230410	76300	70.51	20230105	193700	-32.83	20230410	66200	96.53	20220704	4.89	Y	121600	500	58 억		540699	N	N	16353	N	00	N
48	20230622	120420	57	100.00	KSQ150		화학	N	N	N	N		N	129900	600	2	0.46	11831866000	91039	36.31	128700	131000	127700	168000	90600	129300	129964.92	4.65	-127	5793	136833	133066	131133	127366	125433	132100	126400	58	38700	500	93090	100	1	11629947	15107	79.60	7.89	12	0.78	1632.00	16473.00	193700	20230410	-32.94	66200	20220704	96.22	193700	-32.94	20230410	76300	70.25	20230105	193700	-32.94	20230410	66200	96.22	20220704	4.89	Y	121600	500	58 억		540699	N	N	16353	N	00	N
49	20230622	110857	57	100.00	KSQ150		화학	N	N	N	N		N	130300	1000	2	0.77	9719588300	74778	29.82	128700	131000	127700	168000	90600	129300	129979.39	4.65	-127	6057	136833	133066	131133	127366	125433	132100	126400	58	38700	500	93090	100	1	11629947	15154	79.84	7.91	12	0.64	1632.00	16473.00	193700	20230410	-32.73	66200	20220704	96.83	193700	-32.73	20230410	76300	70.77	20230105	193700	-32.73	20230410	66200	96.83	20220704	4.89	Y	121600	500	58 억		540699	N	N	16353	N	00	N
50	20230622	100723	57	100.00	KSQ150		화학	N	N	N	N		N	130300	1000	2	0.77	6673370600	51429	20.51	128700	130800	127700	168000	90600	129300	129759.05	4.65	-127	4274	136833	133066	131133	127366	125433	132100	126400	58	38700	500	93090	100	1	11629947	15154	79.84	7.91	12	0.44	1632.00	16473.00	193700	20230410	-32.73	66200	20220704	96.83	193700	-32.73	20230410	76300	70.77	20230105	193700	-32.73	20230410	66200	96.83	20220704	4.89	Y	121600	500	58 억		540699	N	N	16353	N	00	N
51	20230622	090851	57	100.00	KSQ150		화학	N	N	N	N		N	129500	200	2	0.15	1568401400	12103	4.83	128700	130500	128400	168000	90600	129300	129588.20	4.65	-127	1911	136833	133066	131133	127366	125433	132100	126400	58	38700	500	93090	100	1	11629947	15061	79.35	7.86	12	0.10	1632.00	16473.00	193700	20230410	-33.14	66200	20220704	95.62	193700	-33.14	20230410	76300	69.72	20230105	193700	-33.14	20230410	66200	95.62	20220704	4.89	Y	121600	500	58 억		540699	N	N	16353	N	00	N
52	20230621	160416	57	100.00	KSQ150		화학	N	N	N	N		N	129300	-1700	5	-1.30	32628602300	248839	43.96	131100	134900	129200	170300	91700	131000	131125.29	4.73	20	-13896	138733	134866	132833	128966	126933	133850	127950	58	39300	500	94320	100	1	11586971	14982	79.23	7.85	12	2.15	1632.00	16473.00	193700	20230410	-33.25	66200	20220704	95.32	193700	-33.25	20230410	76300	69.46	20230105	193700	-33.25	20230410	66200	95.32	20220704	4.85	Y	121600	500	57 억		547980	N	N	16353	N	00	N
53	20230621	150645	57	100.00	KSQ150		화학	N	N	N	N		N	129200	-1800	5	-1.37	30817033200	234826	41.49	131100	134900	129200	170300	91700	131000	131233.49	4.73	20	-14056	138733	134866	132833	128966	126933	133850	127950	58	39300	500	94320	100	1	11586971	14970	79.17	7.84	12	2.03	1632.00	16473.00	193700	20230410	-33.30	66200	20220704	95.17	193700	-33.30	20230410	76300	69.33	20230105	193700	-33.30	20230410	66200	95.17	20220704	4.85	Y	121600	500	57 억		547980	N	N	18996	N	00	N
54	20230621	140229	57	100.00	KSQ150		화학	N	N	N	N		N	129500	-1500	5	-1.15	26925737200	204740	36.17	131100	134900	129300	170300	91700	131000	131511.88	4.73	20	-17441	138733	134866	132833	128966	126933	133850	127950	58	39300	500	94320	100	1	11586971	15005	79.35	7.86	12	1.77	1632.00	16473.00	193700	20230410	-33.14	66200	20220704	95.62	193700	-33.14	20230410	76300	69.72	20230105	193700	-33.14	20230410	66200	95.62	20220704	4.85	Y	121600	500	57 억		547980	N	N	18996	N	00	N
55	20230621	130314	57	100.00	KSQ150		화학	N	N	N	N		N	129500	-1500	5	-1.15	23894392000	181338	32.04	131100	134900	129500	170300	91700	131000	131767.19	4.73	20	-17300	138733	134866	132833	128966	126933	133850	127950	58	39300	500	94320	100	1	11586971	15005	79.35	7.86	12	1.57	1632.00	16473.00	193700	20230410	-33.14	66200	20220704	95.62	193700	-33.14	20230410	76300	69.72	20230105	193700	-33.14	20230410	66200	95.62	20220704	4.85	Y	121600	500	57 억		547980	N	N	18996	N	00	N
56	20230621	120521	57	100.00	KSQ150		화학	N	N	N	N		N	130000	-1000	5	-0.76	21119311000	159944	28.26	131100	134900	129800	170300	91700	131000	132041.96	4.73	20	-16305	138733	134866	132833	128966	126933	133850	127950	58	39300	500	94320	100	1	11586971	15063	79.66	7.89	12	1.38	1632.00	16473.00	193700	20230410	-32.89	66200	20220704	96.37	193700	-32.89	20230410	76300	70.38	20230105	193700	-32.89	20230410	66200	96.37	20220704	4.85	Y	121600	500	57 억		547980	N	N	18996	N	00	N
57	20230621	111036	57	100.00	KSQ150		화학	N	N	N	N		N	130200	-800	5	-0.61	17431151700	131591	23.25	131100	134900	130000	170300	91700	131000	132464.71	4.73	20	-12779	138733	134866	132833	128966	126933	133850	127950	58	39300	500	94320	100	1	11586971	15086	79.78	7.90	12	1.14	1632.00	16473.00	193700	20230410	-32.78	66200	20220704	96.68	193700	-32.78	20230410	76300	70.64	20230105	193700	-32.78	20230410	66200	96.68	20220704	4.85	Y	121600	500	57 억		547980	N	N	18996	N	00	N
58	20230621	100410	57	100.00	KSQ150		화학	N	N	N	N		N	132800	1800	2	1.37	10946033300	82061	14.50	131100	134900	131100	170300	91700	131000	133389.22	4.73	20	-4948	138733	134866	132833	128966	126933	133850	127950	58	39300	500	94320	100	1	11586971	15387	81.37	8.06	12	0.71	1632.00	16473.00	193700	20230410	-31.44	66200	20220704	100.60	193700	-31.44	20230410	76300	74.05	20230105	193700	-31.44	20230410	66200	100.60	20220704	4.85	Y	121600	500	57 억		547980	N	N	18996	N	00	N
59	20230621	090319	57	100.00	KSQ150		화학	N	N	N	N		N	133700	2700	2	2.06	1654289600	12468	2.20	131100	133700	131100	170300	91700	131000	132683.92	4.73	20	2799	138733	134866	132833	128966	126933	133850	127950	58	39300	500	94320	100	1	11586971	15492	81.92	8.12	12	0.11	1632.00	16473.00	193700	20230410	-30.98	66200	20220704	101.96	193700	-30.98	20230410	76300	75.23	20230105	193700	-30.98	20230410	66200	101.96	20220704	4.85	Y	121600	500	57 억		547980	N	N	18996	N	00	N
60	20230620	160700	00	40.00	KSQ150		화학	N	N	N	N	40	N	131000	-5700	5	-4.17	50728586200	384884	193.18	136700	136700	130800	177700	95700	136700	131802.38	3.39	-10239	384	139833	138266	136533	134966	133233	137400	134100	58	41000	500	98420	100	1	11586971	15179	80.27	7.95	12	3.32	1632.00	16473.00	193700	20230410	-32.37	66200	20220704	97.89	193700	-32.37	20230410	76300	71.69	20230105	193700	-32.37	20230410	66200	97.89	20220704	5.15	Y	121600	500	57 억		393351	N	N	18996	N	00	N
61	20230620	150820	00	40.00	KSQ150		화학	N	N	N	N	40	N	131200	-5500	5	-4.02	46393329400	351792	176.57	136700	136700	130800	177700	95700	136700	131876.84	3.39	-10239	-6811	139833	138266	136533	134966	133233	137400	134100	58	41000	500	98420	100	1	11586971	15202	80.39	7.96	12	3.04	1632.00	16473.00	193700	20230410	-32.27	66200	20220704	98.19	193700	-32.27	20230410	76300	71.95	20230105	193700	-32.27	20230410	66200	98.19	20220704	5.15	Y	121600	500	57 억		393351	N	N	18683	N	00	N
62	20230620	141008	00	40.00	KSQ150		화학	N	N	N	N	40	N	131100	-5600	5	-4.10	43591908400	330447	165.85	136700	136700	130800	177700	95700	136700	131917.67	3.39	-10239	-9357	139833	138266	136533	134966	133233	137400	134100	58	41000	500	98420	100	1	11586971	15191	80.33	7.96	12	2.85	1632.00	16473.00	193700	20230410	-32.32	66200	20220704	98.04	193700	-32.32	20230410	76300	71.82	20230105	193700	-32.32	20230410	66200	98.04	20220704	5.15	Y	121600	500	57 억		393351	N	N	18683	N	00	N
63	20230620	130248	00	40.00	KSQ150		화학	N	N	N	N	40	N	131300	-5400	5	-3.95	38098454500	288613	144.86	136700	136700	130800	177700	95700	136700	132004.96	3.39	-10239	-4811	139833	138266	136533	134966	133233	137400	134100	58	41000	500	98420	100	1	11586971	15214	80.45	7.97	12	2.49	1632.00	16473.00	193700	20230410	-32.21	66200	20220704	98.34	193700	-32.21	20230410	76300	72.08	20230105	193700	-32.21	20230410	66200	98.34	20220704	5.15	Y	121600	500	57 억		393351	N	N	18683	N	00	N
64	20230620	120749	00	40.00	KSQ150		화학	N	N	N	N	40	N	131000	-5700	5	-4.17	34279169700	259471	130.23	136700	136700	130900	177700	95700	136700	132111.35	3.39	-10239	-9694	139833	138266	136533	134966	133233	137400	134100	58	41000	500	98420	100	1	11586971	15179	80.27	7.95	12	2.24	1632.00	16473.00	193700	20230410	-32.37	66200	20220704	97.89	193700	-32.37	20230410	76300	71.69	20230105	193700	-32.37	20230410	66200	97.89	20220704	5.15	Y	121600	500	57 억		393351	N	N	18683	N	00	N
65	20230620	110136	00	40.00	KSQ150		화학	N	N	N	N	40	N	131600	-5100	5	-3.73	28403719300	214683	107.75	136700	136700	131000	177700	95700	136700	132304.92	3.39	-10239	632	139833	138266	136533	134966	133233	137400	134100	58	41000	500	98420	100	1	11586971	15248	80.64	7.99	12	1.85	1632.00	16473.00	193700	20230410	-32.06	66200	20220704	98.79	193700	-32.06	20230410	76300	72.48	20230105	193700	-32.06	20230410	66200	98.79	20220704	5.15	Y	121600	500	57 억		393351	N	N	18683	N	00	N
66	20230620	100352	00	40.00	KSQ150		화학	N	N	N	N	40	N	133400	-3300	5	-2.41	17697770300	133648	67.08	136700	136700	131300	177700	95700	136700	132420.03	3.39	-10239	5391	139833	138266	136533	134966	133233	137400	134100	58	41000	500	98420	100	1	11586971	15457	81.74	8.10	12	1.15	1632.00	16473.00	193700	20230410	-31.13	66200	20220704	101.51	193700	-31.13	20230410	76300	74.84	20230105	193700	-31.13	20230410	66200	101.51	20220704	5.15	Y	121600	500	57 억		393351	N	N	18683	N	00	N
67	20230620	090123	00	40.00	KSQ150		화학	N	N	N	N	40	N	134300	-2400	5	-1.76	373169900	2757	1.38	136700	136700	134300	177700	95700	136700	135342.28	3.39	-10239	-1097	139833	138266	136533	134966	133233	137400	134100	58	41000	500	98420	100	1	11586971	15561	82.29	8.15	12	0.02	1632.00	16473.00	193700	20230410	-30.67	66200	20220704	102.87	193700	-30.67	20230410	76300	76.02	20230105	193700	-30.67	20230410	66200	102.87	20220704	5.15	Y	121600	500	57 억		393351	N	N	18683	N	00	N
68	20230619	160639	55	40.00	KSQ150		화학	N	N	N	Y	40	N	136700	-2500	5	-1.80	26877577500	197449	73.89	138100	138100	134800	180900	97500	139200	136121.49	3.45	62	9172	145200	142200	137900	134900	130600	140050	132750	54	41700	500	100220	100	1	10848333	14830	83.76	8.30	12	1.82	1632.00	16473.00	193700	20230410	-29.43	66200	20220704	106.50	193700	-29.43	20230410	76300	79.16	20230105	193700	-29.43	20230410	66200	106.50	20220704	5.18	Y	121600	500	54 억		374614	N	N	18280	N	00	N
69	20230619	150512	55	40.00	KSQ150		화학	N	N	N	Y	40	N	136600	-2600	5	-1.87	25291072500	185838	69.55	138100	138100	134800	180900	97500	139200	136090.82	3.45	62	5155	145200	142200	137900	134900	130600	140050	132750	54	41700	500	100220	100	1	10848333	14819	83.70	8.29	12	1.71	1632.00	16473.00	193700	20230410	-29.48	66200	20220704	106.34	193700	-29.48	20230410	76300	79.03	20230105	193700	-29.48	20230410	66200	106.34	20220704	5.18	Y	121600	500	54 억		374614	N	N	14841	N	00	N
70	20230619	140435	55	40.00	KSQ150		화학	N	N	N	Y	40	N	135900	-3300	5	-2.37	23301303700	171264	64.09	138100	138100	134800	180900	97500	139200	136053.54	3.45	62	5	145200	142200	137900	134900	130600	140050	132750	54	41700	500	100220	100	1	10848333	14743	83.27	8.25	12	1.58	1632.00	16473.00	193700	20230410	-29.84	66200	20220704	105.29	193700	-29.84	20230410	76300	78.11	20230105	193700	-29.84	20230410	66200	105.29	20220704	5.18	Y	121600	500	54 억		374614	N	N	14841	N	00	N
71	20230619	130957	55	40.00	KSQ150		화학	N	N	N	Y	40	N	136200	-3000	5	-2.16	21560815500	158462	59.30	138100	138100	134800	180900	97500	139200	136061.56	3.45	62	385	145200	142200	137900	134900	130600	140050	132750	54	41700	500	100220	100	1	10848333	14775	83.46	8.27	12	1.46	1632.00	16473.00	193700	20230410	-29.69	66200	20220704	105.74	193700	-29.69	20230410	76300	78.51	20230105	193700	-29.69	20230410	66200	105.74	20220704	5.18	Y	121600	500	54 억		374614	N	N	14841	N	00	N
72	20230619	120149	55	40.00	KSQ150		화학	N	N	N	Y	40	N	136700	-2500	5	-1.80	19550409600	143750	53.80	138100	138100	134800	180900	97500	139200	136001.22	3.45	62	-1690	145200	142200	137900	134900	130600	140050	132750	54	41700	500	100220	100	1	10848333	14830	83.76	8.30	12	1.33	1632.00	16473.00	193700	20230410	-29.43	66200	20220704	106.50	193700	-29.43	20230410	76300	79.16	20230105	193700	-29.43	20230410	66200	106.50	20220704	5.18	Y	121600	500	54 억		374614	N	N	14841	N	00	N
73	20230619	110359	55	40.00	KSQ150		화학	N	N	N	Y	40	N	136100	-3100	5	-2.23	17069030400	125587	47.00	138100	138100	134800	180900	97500	139200	135912.08	3.45	62	-9013	145200	142200	137900	134900	130600	140050	132750	54	41700	500	100220	100	1	10848333	14765	83.39	8.26	12	1.16	1632.00	16473.00	193700	20230410	-29.74	66200	20220704	105.59	193700	-29.74	20230410	76300	78.37	20230105	193700	-29.74	20230410	66200	105.59	20220704	5.18	Y	121600	500	54 억		374614	N	N	14841	N	00	N
74	20230619	101024	55	40.00	KSQ150		화학	N	N	N	Y	40	N	136100	-3100	5	-2.23	12744867400	93795	35.10	138100	138100	134800	180900	97500	139200	135877.44	3.45	62	-14855	145200	142200	137900	134900	130600	140050	132750	54	41700	500	100220	100	1	10848333	14765	83.39	8.26	12	0.86	1632.00	16473.00	193700	20230410	-29.74	66200	20220704	105.59	193700	-29.74	20230410	76300	78.37	20230105	193700	-29.74	20230410	66200	105.59	20220704	5.18	Y	121600	500	54 억		374614	N	N	14841	N	00	N
75	20230619	090613	55	40.00	KSQ150		화학	N	N	N	Y	40	N	136600	-2600	5	-1.87	1487169000	10858	4.06	138100	138100	136100	180900	97500	139200	136950.15	3.45	62	-651	145200	142200	137900	134900	130600	140050	132750	54	41700	500	100220	100	1	10848333	14819	83.70	8.29	12	0.10	1632.00	16473.00	193700	20230410	-29.48	66200	20220704	106.34	193700	-29.48	20230410	76300	79.03	20230105	193700	-29.48	20230410	66200	106.34	20220704	5.18	Y	121600	500	54 억		374614	N	N	14841	N	00	N
76	20230616	160840	55	40.00	KSQ150		화학	N	N	N	Y	40	N	139200	-600	5	-0.43	36447216800	265827	114.37	140000	140900	133600	181700	97900	139800	137104.07	3.54	-22	4392	147133	143466	141233	137566	135333	142350	136450	54	41900	500	100650	100	1	10848333	15101	85.29	8.45	12	2.45	1632.00	16473.00	193700	20230410	-28.14	66200	20220704	110.27	193700	-28.14	20230410	76300	82.44	20230105	193700	-28.14	20230410	66200	110.27	20220704	5.18	Y	121600	500	54 억		383812	N	N	14841	N	00	N
77	20230616	150328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	138900	-900	5	-0.64	34001143800	248238	106.80	140000	140900	133600	181700	97900	139800	136966.86	3.54	-22	-104	147133	143466	141233	137566	135333	142350	136450	54	41900	500	100650	100	1	10848333	15068	85.11	8.43	12	2.29	1632.00	16473.00	193700	20230410	-28.29	66200	20220704	109.82	193700	-28.29	20230410	76300	82.04	20230105	193700	-28.29	20230410	66200	109.82	20220704	5.18	Y	121600	500	54 억		383812	N	N	19438	N	00	N
78	20230616	140557	55	40.00	KSQ150		화학	N	N	N	Y	40	N	137900	-1900	5	-1.36	31739079500	231910	99.78	140000	140900	133600	181700	97900	139800	136856.04	3.54	-22	-6228	147133	143466	141233	137566	135333	142350	136450	54	41900	500	100650	100	1	10848333	14960	84.50	8.37	12	2.14	1632.00	16473.00	193700	20230410	-28.81	66200	20220704	108.31	193700	-28.81	20230410	76300	80.73	20230105	193700	-28.81	20230410	66200	108.31	20220704	5.18	Y	121600	500	54 억		383812	N	N	19438	N	00	N
79	20230616	130559	55	40.00	KSQ150		화학	N	N	N	Y	40	N	138600	-1200	5	-0.86	28944169700	211661	91.07	140000	140900	133600	181700	97900	139800	136743.87	3.54	-22	725	147133	143466	141233	137566	135333	142350	136450	54	41900	500	100650	100	1	10848333	15036	84.93	8.41	12	1.95	1632.00	16473.00	193700	20230410	-28.45	66200	20220704	109.37	193700	-28.45	20230410	76300	81.65	20230105	193700	-28.45	20230410	66200	109.37	20220704	5.18	Y	121600	500	54 억		383812	N	N	19438	N	00	N
80	20230616	120459	55	40.00	KSQ150		화학	N	N	N	Y	40	N	139100	-700	5	-0.50	26643633300	195065	83.93	140000	140900	133600	181700	97900	139800	136584.04	3.54	-22	-1900	147133	143466	141233	137566	135333	142350	136450	54	41900	500	100650	100	1	10848333	15090	85.23	8.44	12	1.80	1632.00	16473.00	193700	20230410	-28.19	66200	20220704	110.12	193700	-28.19	20230410	76300	82.31	20230105	193700	-28.19	20230410	66200	110.12	20220704	5.18	Y	121600	500	54 억		383812	N	N	19438	N	00	N
81	20230616	110523	55	40.00	KSQ150		화학	N	N	N	Y	40	N	136900	-2900	5	-2.07	24044971500	176226	75.82	140000	140900	133600	181700	97900	139800	136438.80	3.54	-22	-9359	147133	143466	141233	137566	135333	142350	136450	54	41900	500	100650	100	1	10848333	14851	83.88	8.31	12	1.62	1632.00	16473.00	193700	20230410	-29.32	66200	20220704	106.80	193700	-29.32	20230410	76300	79.42	20230105	193700	-29.32	20230410	66200	106.80	20220704	5.18	Y	121600	500	54 억		383812	N	N	19438	N	00	N
82	20230616	100135	55	40.00	KSQ150		화학	N	N	N	Y	40	N	137500	-2300	5	-1.65	19363869900	142035	61.11	140000	140900	133600	181700	97900	139800	136325.07	3.54	-22	-7381	147133	143466	141233	137566	135333	142350	136450	54	41900	500	100650	100	1	10848333	14916	84.25	8.35	12	1.31	1632.00	16473.00	193700	20230410	-29.01	66200	20220704	107.70	193700	-29.01	20230410	76300	80.21	20230105	193700	-29.01	20230410	66200	107.70	20220704	5.18	Y	121600	500	54 억		383812	N	N	19438	N	00	N
83	20230616	090749	55	40.00	KSQ150		화학	N	N	N	Y	40	N	138100	-1700	5	-1.22	3428637000	24665	10.61	140000	140900	137500	181700	97900	139800	138999.43	3.54	-22	-3649	147133	143466	141233	137566	135333	142350	136450	54	41900	500	100650	100	1	10848333	14982	84.62	8.38	12	0.23	1632.00	16473.00	193700	20230410	-28.70	66200	20220704	108.61	193700	-28.70	20230410	76300	81.00	20230105	193700	-28.70	20230410	66200	108.61	20220704	5.18	Y	121600	500	54 억		383812	N	N	19438	N	00	N
84	20230615	150103	55	40.00	KSQ150		화학	N	N	N	Y	40	N	139800	1000	2	0.72	30478742000	215631	50.07	140500	144900	139000	180400	97200	138800	141348.00	3.57	-379	25000	154600	146700	142700	134800	130800	144700	132800	54	41600	500	99930	100	1	10848333	15166	85.66	8.49	12	1.99	1632.00	16473.00	193700	20230410	-27.83	66200	20220704	111.18	193700	-27.83	20230410	76300	83.22	20230105	193700	-27.83	20230410	66200	111.18	20220704	5.14	Y	121600	500	54 억		387457	N	N	25589	N	00	N
85	20230615	140805	55	40.00	KSQ150		화학	N	N	N	Y	40	N	140700	1900	2	1.37	27325799400	193110	44.84	140500	144900	139000	180400	97200	138800	141505.27	3.57	-379	22430	154600	146700	142700	134800	130800	144700	132800	54	41600	500	99930	100	1	10848333	15264	86.21	8.54	12	1.78	1632.00	16473.00	193700	20230410	-27.36	66200	20220704	112.54	193700	-27.36	20230410	76300	84.40	20230105	193700	-27.36	20230410	66200	112.54	20220704	5.14	Y	121600	500	54 억		387457	N	N	25589	N	00	N
86	20230615	130634	55	40.00	KSQ150		화학	N	N	N	Y	40	N	140400	1600	2	1.15	23797663100	167913	38.99	140500	144900	139000	180400	97200	138800	141727.98	3.57	-379	17689	154600	146700	142700	134800	130800	144700	132800	54	41600	500	99930	100	1	10848333	15231	86.03	8.52	12	1.55	1632.00	16473.00	193700	20230410	-27.52	66200	20220704	112.08	193700	-27.52	20230410	76300	84.01	20230105	193700	-27.52	20230410	66200	112.08	20220704	5.14	Y	121600	500	54 억		387457	N	N	25589	N	00	N
87	20230615	120907	55	40.00	KSQ150		화학	N	N	N	Y	40	N	141400	2600	2	1.87	21981779200	154994	35.99	140500	144900	139000	180400	97200	138800	141825.47	3.57	-379	20723	154600	146700	142700	134800	130800	144700	132800	54	41600	500	99930	100	1	10848333	15340	86.64	8.58	12	1.43	1632.00	16473.00	193700	20230410	-27.00	66200	20220704	113.60	193700	-27.00	20230410	76300	85.32	20230105	193700	-27.00	20230410	66200	113.60	20220704	5.14	Y	121600	500	54 억		387457	N	N	25589	N	00	N
88	20230615	110734	55	40.00	KSQ150		화학	N	N	N	Y	40	N	139800	1000	2	0.72	18834921000	132505	30.76	140500	144900	139500	180400	97200	138800	142147.64	3.57	-379	16875	154600	146700	142700	134800	130800	144700	132800	54	41600	500	99930	100	1	10848333	15166	85.66	8.49	12	1.22	1632.00	16473.00	193700	20230410	-27.83	66200	20220704	111.18	193700	-27.83	20230410	76300	83.22	20230105	193700	-27.83	20230410	66200	111.18	20220704	5.14	Y	121600	500	54 억		387457	N	N	25589	N	00	N
89	20230611	184717	55	40.00	KSQ150		화학	N	N	N	Y	40	N	143300	600	2	0.42	38193160200	266598	121.14	144500	145600	141400	185500	99900	142700	143255.89	4.24	-13037	-7990	147966	145332	143666	141032	139366	144500	140200	54	42800	500	102740	100	1	10848333	15546	87.81	8.70	12	2.46	1632.00	16473.00	193700	20230410	-26.02	66200	20220704	116.47	193700	-26.02	20230410	76300	87.81	20230105	193700	-26.02	20230410	66200	116.47	20220704	4.99	Y	121600	500	54 억		459844	N	N	14815	N	00	N
90	20230611	181134	55	40.00	KSQ150		화학	N	N	N	Y	40	N	143300	600	2	0.42	38193160200	266598	121.14	144500	145600	141400	185500	99900	142700	143255.89	4.24	-13037	-7990	147966	145332	143666	141032	139366	144500	140200	54	42800	500	102740	100	1	10848333	15546	87.81	8.70	12	2.46	1632.00	16473.00	193700	20230410	-26.02	66200	20220704	116.47	193700	-26.02	20230410	76300	87.81	20230105	193700	-26.02	20230410	66200	116.47	20220704	4.99	Y	121600	500	54 억		459844	N	N	14815	N	00	N