KissMeData/048410/price/prices-20240601.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	20240628	160523	57	100.00	KSQ150		화학	N	N	N	N		N	18370	120	2	0.66	2353049050	129562	32.07	18150	18490	17910	23700	12780	18250	18161.24	9.10	0	11026	19950	19100	18550	17700	17150	19525	18125	199	5450	500	13140	10	1	39820608	7315	-50.33	16.16	12	0.33	-365.00	1137.00	41200	20231027	-55.41	17240	20240624	6.55	26350	-30.28	20240102	17240	6.55	20240624	41200	-55.41	20231027	17240	6.55	20240624	0.40	N	048410	500	199 억		3624492	N	N	581	N	00	N
3	20240628	150534	57	100.00	KSQ150		화학	N	N	N	N		N	18270	20	2	0.11	2077544340	114527	28.35	18150	18490	17910	23700	12780	18250	18140.21	9.10	0	7556	19950	19100	18550	17700	17150	19525	18125	199	5450	500	13140	10	1	39820608	7275	-50.05	16.07	12	0.29	-365.00	1137.00	41200	20231027	-55.66	17240	20240624	5.97	26350	-30.66	20240102	17240	5.97	20240624	41200	-55.66	20231027	17240	5.97	20240624	0.40	N	048410	500	199 억		3624492	N	N	406	N	00	N
4	20240628	140533	57	100.00	KSQ150		화학	N	N	N	N		N	18310	60	2	0.33	1861637040	102718	25.43	18150	18490	17910	23700	12780	18250	18123.77	9.10	0	6076	19950	19100	18550	17700	17150	19525	18125	199	5450	500	13140	10	1	39820608	7291	-50.16	16.10	12	0.26	-365.00	1137.00	41200	20231027	-55.56	17240	20240624	6.21	26350	-30.51	20240102	17240	6.21	20240624	41200	-55.56	20231027	17240	6.21	20240624	0.40	N	048410	500	199 억		3624492	N	N	406	N	00	N
5	20240628	130533	57	100.00	KSQ150		화학	N	N	N	N		N	18290	40	2	0.22	1584278500	87594	21.68	18150	18490	17910	23700	12780	18250	18086.61	9.10	0	149	19950	19100	18550	17700	17150	19525	18125	199	5450	500	13140	10	1	39820608	7283	-50.11	16.09	12	0.22	-365.00	1137.00	41200	20231027	-55.61	17240	20240624	6.09	26350	-30.59	20240102	17240	6.09	20240624	41200	-55.61	20231027	17240	6.09	20240624	0.40	N	048410	500	199 억		3624492	N	N	406	N	00	N
6	20240628	120533	57	100.00	KSQ150		화학	N	N	N	N		N	18250	0	3	0.00	1305283280	72361	17.91	18150	18250	17910	23700	12780	18250	18038.49	9.10	0	3056	19950	19100	18550	17700	17150	19525	18125	199	5450	500	13140	10	1	39820608	7267	-50.00	16.05	12	0.18	-365.00	1137.00	41200	20231027	-55.70	17240	20240624	5.86	26350	-30.74	20240102	17240	5.86	20240624	41200	-55.70	20231027	17240	5.86	20240624	0.40	N	048410	500	199 억		3624492	N	N	406	N	00	N
7	20240628	110525	57	100.00	KSQ150		화학	N	N	N	N		N	18090	-160	5	-0.88	1111452760	61656	15.26	18150	18250	17910	23700	12780	18250	18026.68	9.10	0	-877	19950	19100	18550	17700	17150	19525	18125	199	5450	500	13140	10	1	39820608	7204	-49.56	15.91	12	0.15	-365.00	1137.00	41200	20231027	-56.09	17240	20240624	4.93	26350	-31.35	20240102	17240	4.93	20240624	41200	-56.09	20231027	17240	4.93	20240624	0.40	N	048410	500	199 억		3624492	N	N	406	N	00	N
8	20240628	100522	57	100.00	KSQ150		화학	N	N	N	N		N	18020	-230	5	-1.26	956969410	53098	13.14	18150	18250	17910	23700	12780	18250	18022.70	9.10	0	-597	19950	19100	18550	17700	17150	19525	18125	199	5450	500	13140	10	1	39820608	7176	-49.37	15.85	12	0.13	-365.00	1137.00	41200	20231027	-56.26	17240	20240624	4.52	26350	-31.61	20240102	17240	4.52	20240624	41200	-56.26	20231027	17240	4.52	20240624	0.40	N	048410	500	199 억		3624492	N	N	406	N	00	N
9	20240628	090523	57	100.00	KSQ150		화학	N	N	N	N		N	18220	-30	5	-0.16	76751540	4227	1.05	18150	18250	18140	23700	12780	18250	18157.45	9.10	0	191	19950	19100	18550	17700	17150	19525	18125	199	5450	500	13140	10	1	39820608	7255	-49.92	16.02	12	0.01	-365.00	1137.00	41200	20231027	-55.78	17240	20240624	5.68	26350	-30.85	20240102	17240	5.68	20240624	41200	-55.78	20231027	17240	5.68	20240624	0.40	N	048410	500	199 억		3624492	N	N	406	N	00	N
10	20240627	160517	57	100.00	KSQ150		화학	N	N	N	N		N	18250	240	2	1.33	7520403200	402223	265.70	18150	19400	18000	23400	12610	18010	18698.05	9.13	0	-19325	18316	18162	17946	17792	17576	18240	17870	199	5390	500	12960	10	1	39820608	7267	-50.00	16.05	12	1.01	-365.00	1137.00	41200	20231027	-55.70	17240	20240624	5.86	26350	-30.74	20240102	17240	5.86	20240624	41200	-55.70	20231027	17240	5.86	20240624	0.41	N	048410	500	199 억		3634334	N	N	406	N	00	N
11	20240627	150525	57	100.00	KSQ150		화학	N	N	N	N		N	18270	260	2	1.44	7333605420	391994	258.95	18150	19400	18000	23400	12610	18010	18708.46	9.13	0	-18353	18316	18162	17946	17792	17576	18240	17870	199	5390	500	12960	10	1	39820608	7275	-50.05	16.07	12	0.98	-365.00	1137.00	41200	20231027	-55.66	17240	20240624	5.97	26350	-30.66	20240102	17240	5.97	20240624	41200	-55.66	20231027	17240	5.97	20240624	0.41	N	048410	500	199 억		3634334	N	N	226	N	00	N
12	20240627	140521	57	100.00	KSQ150		화학	N	N	N	N		N	18300	290	2	1.61	7090372890	378695	250.16	18150	19400	18000	23400	12610	18010	18723.18	9.13	0	-18282	18316	18162	17946	17792	17576	18240	17870	199	5390	500	12960	10	1	39820608	7287	-50.14	16.09	12	0.95	-365.00	1137.00	41200	20231027	-55.58	17240	20240624	6.15	26350	-30.55	20240102	17240	6.15	20240624	41200	-55.58	20231027	17240	6.15	20240624	0.41	N	048410	500	199 억		3634334	N	N	226	N	00	N
13	20240627	130521	57	100.00	KSQ150		화학	N	N	N	N		N	18410	400	2	2.22	6851710470	365699	241.58	18150	19400	18000	23400	12610	18010	18735.93	9.13	0	-16968	18316	18162	17946	17792	17576	18240	17870	199	5390	500	12960	10	1	39820608	7331	-50.44	16.19	12	0.92	-365.00	1137.00	41200	20231027	-55.32	17240	20240624	6.79	26350	-30.13	20240102	17240	6.79	20240624	41200	-55.32	20231027	17240	6.79	20240624	0.41	N	048410	500	199 억		3634334	N	N	226	N	00	N
14	20240627	120524	57	100.00	KSQ150		화학	N	N	N	N		N	18360	350	2	1.94	6580077090	350970	231.85	18150	19400	18000	23400	12610	18010	18748.26	9.13	0	-17676	18316	18162	17946	17792	17576	18240	17870	199	5390	500	12960	10	1	39820608	7311	-50.30	16.15	12	0.88	-365.00	1137.00	41200	20231027	-55.44	17240	20240624	6.50	26350	-30.32	20240102	17240	6.50	20240624	41200	-55.44	20231027	17240	6.50	20240624	0.41	N	048410	500	199 억		3634334	N	N	226	N	00	N
15	20240627	110523	57	100.00	KSQ150		화학	N	N	N	N		N	18450	440	2	2.44	6212338000	330922	218.60	18150	19400	18000	23400	12610	18010	18772.82	9.13	0	-20327	18316	18162	17946	17792	17576	18240	17870	199	5390	500	12960	10	1	39820608	7347	-50.55	16.23	12	0.83	-365.00	1137.00	41200	20231027	-55.22	17240	20240624	7.02	26350	-29.98	20240102	17240	7.02	20240624	41200	-55.22	20231027	17240	7.02	20240624	0.41	N	048410	500	199 억		3634334	N	N	226	N	00	N
16	20240627	100522	57	100.00	KSQ150		화학	N	N	N	N		N	18620	610	2	3.39	5261419840	279524	184.65	18150	19400	18000	23400	12610	18010	18822.78	9.13	0	-20688	18316	18162	17946	17792	17576	18240	17870	199	5390	500	12960	10	1	39820608	7415	-51.01	16.38	12	0.70	-365.00	1137.00	41200	20231027	-54.81	17240	20240624	8.00	26350	-29.34	20240102	17240	8.00	20240624	41200	-54.81	20231027	17240	8.00	20240624	0.41	N	048410	500	199 억		3634334	N	N	226	N	00	N
17	20240627	090522	57	100.00	KSQ150		화학	N	N	N	N		N	18270	260	2	1.44	228149600	12579	8.31	18150	18300	18000	23400	12610	18010	18137.34	9.13	0	2739	18316	18162	17946	17792	17576	18240	17870	199	5390	500	12960	10	1	39820608	7275	-50.05	16.07	12	0.03	-365.00	1137.00	41200	20231027	-55.66	17240	20240624	5.97	26350	-30.66	20240102	17240	5.97	20240624	41200	-55.66	20231027	17240	5.97	20240624	0.41	N	048410	500	199 억		3634334	N	N	226	N	00	N
18	20240626	160520	57	100.00	KSQ150		화학	N	N	N	N		N	18010	-20	5	-0.11	2647410760	147968	67.74	17980	18100	17730	23400	12630	18030	17891.12	9.10	0	12463	18883	18456	18243	17816	17603	18350	17710	199	5370	500	12980	10	1	39820608	7172	-49.34	15.84	12	0.37	-365.00	1137.00	41200	20231027	-56.29	17240	20240624	4.47	26350	-31.65	20240102	17240	4.47	20240624	41200	-56.29	20231027	17240	4.47	20240624	0.41	N	048410	500	199 억		3624035	N	N	226	N	00	N
19	20240626	150522	57	100.00	KSQ150		화학	N	N	N	N		N	18000	-30	5	-0.17	2487780610	139100	63.68	17980	18100	17730	23400	12630	18030	17884.25	9.10	0	11578	18883	18456	18243	17816	17603	18350	17710	199	5370	500	12980	10	1	39820608	7168	-49.32	15.83	12	0.35	-365.00	1137.00	41200	20231027	-56.31	17240	20240624	4.41	26350	-31.69	20240102	17240	4.41	20240624	41200	-56.31	20231027	17240	4.41	20240624	0.41	N	048410	500	199 억		3624035	N	N	75	N	00	N
20	20240626	140521	57	100.00	KSQ150		화학	N	N	N	N		N	17970	-60	5	-0.33	2267774810	126844	58.07	17980	18100	17730	23400	12630	18030	17877.79	9.10	0	11902	18883	18456	18243	17816	17603	18350	17710	199	5370	500	12980	10	1	39820608	7156	-49.23	15.80	12	0.32	-365.00	1137.00	41200	20231027	-56.38	17240	20240624	4.23	26350	-31.80	20240102	17240	4.23	20240624	41200	-56.38	20231027	17240	4.23	20240624	0.41	N	048410	500	199 억		3624035	N	N	75	N	00	N
21	20240626	130522	57	100.00	KSQ150		화학	N	N	N	N		N	18050	20	2	0.11	1952023220	109319	50.04	17980	18100	17730	23400	12630	18030	17855.33	9.10	0	13066	18883	18456	18243	17816	17603	18350	17710	199	5370	500	12980	10	1	39820608	7188	-49.45	15.88	12	0.27	-365.00	1137.00	41200	20231027	-56.19	17240	20240624	4.70	26350	-31.50	20240102	17240	4.70	20240624	41200	-56.19	20231027	17240	4.70	20240624	0.41	N	048410	500	199 억		3624035	N	N	75	N	00	N
22	20240626	120521	57	100.00	KSQ150		화학	N	N	N	N		N	17790	-240	5	-1.33	1452644090	81522	37.32	17980	18020	17730	23400	12630	18030	17817.60	9.10	0	3069	18883	18456	18243	17816	17603	18350	17710	199	5370	500	12980	10	1	39820608	7084	-48.74	15.65	12	0.20	-365.00	1137.00	41200	20231027	-56.82	17240	20240624	3.19	26350	-32.49	20240102	17240	3.19	20240624	41200	-56.82	20231027	17240	3.19	20240624	0.41	N	048410	500	199 억		3624035	N	N	75	N	00	N
23	20240626	110521	57	100.00	KSQ150		화학	N	N	N	N		N	17780	-250	5	-1.39	1236953540	69409	31.77	17980	18020	17730	23400	12630	18030	17819.55	9.10	0	1608	18883	18456	18243	17816	17603	18350	17710	199	5370	500	12980	10	1	39820608	7080	-48.71	15.64	12	0.17	-365.00	1137.00	41200	20231027	-56.84	17240	20240624	3.13	26350	-32.52	20240102	17240	3.13	20240624	41200	-56.84	20231027	17240	3.13	20240624	0.41	N	048410	500	199 억		3624035	N	N	75	N	00	N
24	20240626	100521	57	100.00	KSQ150		화학	N	N	N	N		N	17830	-200	5	-1.11	935556280	52460	24.02	17980	18020	17730	23400	12630	18030	17831.61	9.10	0	-17	18883	18456	18243	17816	17603	18350	17710	199	5370	500	12980	10	1	39820608	7100	-48.85	15.68	12	0.13	-365.00	1137.00	41200	20231027	-56.72	17240	20240624	3.42	26350	-32.33	20240102	17240	3.42	20240624	41200	-56.72	20231027	17240	3.42	20240624	0.41	N	048410	500	199 억		3624035	N	N	75	N	00	N
25	20240626	090521	57	100.00	KSQ150		화학	N	N	N	N		N	17990	-40	5	-0.22	84996490	4731	2.17	17980	18020	17910	23400	12630	18030	17957.35	9.10	0	518	18883	18456	18243	17816	17603	18350	17710	199	5370	500	12980	10	1	39820608	7164	-49.29	15.82	12	0.01	-365.00	1137.00	41200	20231027	-56.33	17240	20240624	4.35	26350	-31.73	20240102	17240	4.35	20240624	41200	-56.33	20231027	17240	4.35	20240624	0.41	N	048410	500	199 억		3624035	N	N	75	N	00	N
26	20240625	160520	57	100.00	KSQ150		화학	N	N	N	N		N	18030	-620	5	-3.32	3944908640	216356	17.36	18650	18670	18030	24200	13060	18650	18232.66	9.14	7175	-12601	21856	20252	18746	17142	15636	21055	17945	199	5550	500	13420	10	1	39820608	7180	-49.40	15.86	12	0.54	-365.00	1137.00	41200	20231027	-56.24	17240	20240624	4.58	26350	-31.57	20240102	17240	4.58	20240624	41200	-56.24	20231027	17240	4.58	20240624	0.40	N	048410	500	199 억		3638223	N	N	75	N	00	N
27	20240625	150521	57	100.00	KSQ150		화학	N	N	N	N		N	18110	-540	5	-2.90	3738430480	204950	16.45	18650	18670	18030	24200	13060	18650	18239.66	9.14	7175	-12173	21856	20252	18746	17142	15636	21055	17945	199	5550	500	13420	10	1	39820608	7212	-49.62	15.93	12	0.51	-365.00	1137.00	41200	20231027	-56.04	17240	20240624	5.05	26350	-31.27	20240102	17240	5.05	20240624	41200	-56.04	20231027	17240	5.05	20240624	0.40	N	048410	500	199 억		3638223	N	N	400	N	00	N
28	20240625	140520	57	100.00	KSQ150		화학	N	N	N	N		N	18110	-540	5	-2.90	3007311450	164617	13.21	18650	18670	18070	24200	13060	18650	18267.34	9.14	7175	-11393	21856	20252	18746	17142	15636	21055	17945	199	5550	500	13420	10	1	39820608	7212	-49.62	15.93	12	0.41	-365.00	1137.00	41200	20231027	-56.04	17240	20240624	5.05	26350	-31.27	20240102	17240	5.05	20240624	41200	-56.04	20231027	17240	5.05	20240624	0.40	N	048410	500	199 억		3638223	N	N	400	N	00	N
29	20240625	130521	57	100.00	KSQ150		화학	N	N	N	N		N	18100	-550	5	-2.95	2844003970	155603	12.49	18650	18670	18070	24200	13060	18650	18276.07	9.14	7175	-10470	21856	20252	18746	17142	15636	21055	17945	199	5550	500	13420	10	1	39820608	7208	-49.59	15.92	12	0.39	-365.00	1137.00	41200	20231027	-56.07	17240	20240624	4.99	26350	-31.31	20240102	17240	4.99	20240624	41200	-56.07	20231027	17240	4.99	20240624	0.40	N	048410	500	199 억		3638223	N	N	400	N	00	N
30	20240625	120523	57	100.00	KSQ150		화학	N	N	N	N		N	18260	-390	5	-2.09	2532670150	138420	11.11	18650	18670	18070	24200	13060	18650	18295.67	9.14	7175	-6755	21856	20252	18746	17142	15636	21055	17945	199	5550	500	13420	10	1	39820608	7271	-50.03	16.06	12	0.35	-365.00	1137.00	41200	20231027	-55.68	17240	20240624	5.92	26350	-30.70	20240102	17240	5.92	20240624	41200	-55.68	20231027	17240	5.92	20240624	0.40	N	048410	500	199 억		3638223	N	N	400	N	00	N
31	20240625	110524	57	100.00	KSQ150		화학	N	N	N	N		N	18170	-480	5	-2.57	2355803530	128682	10.33	18650	18670	18070	24200	13060	18650	18305.79	9.14	7175	-6540	21856	20252	18746	17142	15636	21055	17945	199	5550	500	13420	10	1	39820608	7235	-49.78	15.98	12	0.32	-365.00	1137.00	41200	20231027	-55.90	17240	20240624	5.39	26350	-31.04	20240102	17240	5.39	20240624	41200	-55.90	20231027	17240	5.39	20240624	0.40	N	048410	500	199 억		3638223	N	N	400	N	00	N
32	20240625	100520	57	100.00	KSQ150		화학	N	N	N	N		N	18110	-540	5	-2.90	2076972150	113293	9.09	18650	18670	18070	24200	13060	18650	18331.30	9.14	7175	-5657	21856	20252	18746	17142	15636	21055	17945	199	5550	500	13420	10	1	39820608	7212	-49.62	15.93	12	0.28	-365.00	1137.00	41200	20231027	-56.04	17240	20240624	5.05	26350	-31.27	20240102	17240	5.05	20240624	41200	-56.04	20231027	17240	5.05	20240624	0.40	N	048410	500	199 억		3638223	N	N	400	N	00	N
33	20240625	090520	57	100.00	KSQ150		화학	N	N	N	N		N	18530	-120	5	-0.64	432456940	23353	1.87	18650	18670	18310	24200	13060	18650	18515.28	9.14	7175	-1912	21856	20252	18746	17142	15636	21055	17945	199	5550	500	13420	10	1	39820608	7379	-50.77	16.30	12	0.06	-365.00	1137.00	41200	20231027	-55.02	17240	20240624	7.48	26350	-29.68	20240102	17240	7.48	20240624	41200	-55.02	20231027	17240	7.48	20240624	0.40	N	048410	500	199 억		3638223	N	N	400	N	00	N
34	20240624	160518	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	18650	1020	2	5.79	23308586430	1239200	837.14	18160	20350	17240	22900	12350	17630	18809.47	9.25	0	-59732	18190	17910	17750	17470	17310	17830	17390	199	5270	500	12690	10	1	39820608	7427	-51.10	16.40	12	3.11	-365.00	1137.00	41200	20231027	-54.73	17240	20240624	8.18	26350	-29.22	20240102	17240	8.18	20240624	41200	-54.73	20231027	17240	8.18	20240624	0.40	N	048410	500	199 억		3684531	N	N	400	N	00	N
35	20240624	150519	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	18680	1050	2	5.96	22562729140	1199314	810.19	18160	20350	17240	22900	12350	17630	18813.03	9.25	0	-58911	18190	17910	17750	17470	17310	17830	17390	199	5270	500	12690	10	1	39820608	7438	-51.18	16.43	12	3.01	-365.00	1137.00	41200	20231027	-54.66	17240	20240624	8.35	26350	-29.11	20240102	17240	8.35	20240624	41200	-54.66	20231027	17240	8.35	20240624	0.40	N	048410	500	199 억		3684531	N	N	846	N	00	N
36	20240624	140520	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17720	90	2	0.51	3759967000	215377	145.50	18160	18160	17240	22900	12350	17630	17457.61	9.25	0	-23126	18190	17910	17750	17470	17310	17830	17390	199	5270	500	12690	10	1	39820608	7056	-48.55	15.58	12	0.54	-365.00	1137.00	41200	20231027	-56.99	17240	20240624	2.78	26350	-32.75	20240102	17240	2.78	20240624	41200	-56.99	20231027	17240	2.78	20240624	0.40	N	048410	500	199 억		3684531	N	N	846	N	00	N
37	20240624	130518	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17320	-310	5	-1.76	2781119930	159606	107.82	18160	18160	17250	22900	12350	17630	17424.91	9.25	0	-19062	18190	17910	17750	17470	17310	17830	17390	199	5270	500	12690	10	1	39820608	6897	-47.45	15.23	12	0.40	-365.00	1137.00	41200	20231027	-57.96	17250	20240624	0.41	26350	-34.27	20240102	17250	0.41	20240624	41200	-57.96	20231027	17250	0.41	20240624	0.40	N	048410	500	199 억		3684531	N	N	846	N	00	N
38	20240624	120519	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17300	-330	5	-1.87	2366278270	135591	91.60	18160	18160	17260	22900	12350	17630	17451.59	9.25	0	-22942	18190	17910	17750	17470	17310	17830	17390	199	5270	500	12690	10	1	39820608	6889	-47.40	15.22	12	0.34	-365.00	1137.00	41200	20231027	-58.01	17260	20240624	0.23	26350	-34.35	20240102	17260	0.23	20240624	41200	-58.01	20231027	17260	0.23	20240624	0.40	N	048410	500	199 억		3684531	N	N	846	N	00	N
39	20240624	110521	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17310	-320	5	-1.82	2036298130	116501	78.70	18160	18160	17280	22900	12350	17630	17478.80	9.25	0	-21750	18190	17910	17750	17470	17310	17830	17390	199	5270	500	12690	10	1	39820608	6893	-47.42	15.22	12	0.29	-365.00	1137.00	41200	20231027	-57.99	17280	20240624	0.17	26350	-34.31	20240102	17280	0.17	20240624	41200	-57.99	20231027	17280	0.17	20240624	0.40	N	048410	500	199 억		3684531	N	N	846	N	00	N
40	20240624	100519	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17440	-190	5	-1.08	1589519050	90727	61.29	18160	18160	17280	22900	12350	17630	17519.80	9.25	0	-18841	18190	17910	17750	17470	17310	17830	17390	199	5270	500	12690	10	1	39820608	6945	-47.78	15.34	12	0.23	-365.00	1137.00	41200	20231027	-57.67	17280	20240624	0.93	26350	-33.81	20240102	17280	0.93	20240624	41200	-57.67	20231027	17280	0.93	20240624	0.40	N	048410	500	199 억		3684531	N	N	846	N	00	N
41	20240624	090519	57	100.00	KSQ150		화학	N	N	N	N		N	17640	10	2	0.06	297681130	16640	11.24	18160	18160	17640	22900	12350	17630	17889.49	9.25	0	-4398	18190	17910	17750	17470	17310	17830	17390	199	5270	500	12690	10	1	39820608	7024	-48.33	15.51	12	0.04	-365.00	1137.00	41200	20231027	-57.18	17590	20240621	0.28	26350	-33.06	20240102	17590	0.28	20240621	41200	-57.18	20231027	17590	0.28	20240621	0.40	N	048410	500	199 억		3684531	N	N	846	N	00	N
42	20240621	160502	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17630	-210	5	-1.18	2549492020	143866	101.36	18030	18030	17590	23150	12490	17840	17721.50	9.27	0	-14687	18433	18136	17923	17626	17413	18285	17775	199	5310	500	12840	10	1	39820608	7020	-48.30	15.51	12	0.36	-365.00	1137.00	41200	20231027	-57.21	17590	20240621	0.23	26350	-33.09	20240102	17590	0.23	20240621	41200	-57.21	20231027	17590	0.23	20240621	0.43	N	048410	500	199 억		3691598	N	N	846	N	00	N
43	20240621	150502	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17650	-190	5	-1.07	2224987790	125469	88.40	18030	18030	17590	23150	12490	17840	17733.37	9.27	0	-11232	18433	18136	17923	17626	17413	18285	17775	199	5310	500	12840	10	1	39820608	7028	-48.36	15.52	12	0.32	-365.00	1137.00	41200	20231027	-57.16	17590	20240621	0.34	26350	-33.02	20240102	17590	0.34	20240621	41200	-57.16	20231027	17590	0.34	20240621	0.43	N	048410	500	199 억		3691598	N	N	783	N	00	N
44	20240621	140503	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17700	-140	5	-0.78	1931760050	108845	76.69	18030	18030	17590	23150	12490	17840	17747.81	9.27	0	-10816	18433	18136	17923	17626	17413	18285	17775	199	5310	500	12840	10	1	39820608	7048	-48.49	15.57	12	0.27	-365.00	1137.00	41200	20231027	-57.04	17590	20240621	0.63	26350	-32.83	20240102	17590	0.63	20240621	41200	-57.04	20231027	17590	0.63	20240621	0.43	N	048410	500	199 억		3691598	N	N	783	N	00	N
45	20240621	130504	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17760	-80	5	-0.45	1703514450	95963	67.61	18030	18030	17590	23150	12490	17840	17751.78	9.27	0	-9037	18433	18136	17923	17626	17413	18285	17775	199	5310	500	12840	10	1	39820608	7072	-48.66	15.62	12	0.24	-365.00	1137.00	41200	20231027	-56.89	17590	20240621	0.97	26350	-32.60	20240102	17590	0.97	20240621	41200	-56.89	20231027	17590	0.97	20240621	0.43	N	048410	500	199 억		3691598	N	N	783	N	00	N
46	20240621	120506	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17680	-160	5	-0.90	1617761490	91126	64.20	18030	18030	17590	23150	12490	17840	17753.02	9.27	0	-8472	18433	18136	17923	17626	17413	18285	17775	199	5310	500	12840	10	1	39820608	7040	-48.44	15.55	12	0.23	-365.00	1137.00	41200	20231027	-57.09	17590	20240621	0.51	26350	-32.90	20240102	17590	0.51	20240621	41200	-57.09	20231027	17590	0.51	20240621	0.43	N	048410	500	199 억		3691598	N	N	783	N	00	N
47	20240621	110504	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17780	-60	5	-0.34	1320971740	74335	52.37	18030	18030	17590	23150	12490	17840	17770.52	9.27	0	-9910	18433	18136	17923	17626	17413	18285	17775	199	5310	500	12840	10	1	39820608	7080	-48.71	15.64	12	0.19	-365.00	1137.00	41200	20231027	-56.84	17590	20240621	1.08	26350	-32.52	20240102	17590	1.08	20240621	41200	-56.84	20231027	17590	1.08	20240621	0.43	N	048410	500	199 억		3691598	N	N	783	N	00	N
48	20240621	100502	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17960	120	2	0.67	1132540510	63759	44.92	18030	18030	17590	23150	12490	17840	17762.83	9.27	0	-5936	18433	18136	17923	17626	17413	18285	17775	199	5310	500	12840	10	1	39820608	7152	-49.21	15.80	12	0.16	-365.00	1137.00	41200	20231027	-56.41	17590	20240621	2.10	26350	-31.84	20240102	17590	2.10	20240621	41200	-56.41	20231027	17590	2.10	20240621	0.43	N	048410	500	199 억		3691598	N	N	783	N	00	N
49	20240621	090505	57	100.00	KSQ150		화학	N	N	N	N		N	17780	-60	5	-0.34	142711660	7999	5.64	18030	18030	17760	23150	12490	17840	17841.19	9.27	0	-4245	18433	18136	17923	17626	17413	18285	17775	199	5310	500	12840	10	1	39820608	7080	-48.71	15.64	12	0.02	-365.00	1137.00	41200	20231027	-56.84	17600	20240201	1.02	26350	-32.52	20240102	17600	1.02	20240201	41200	-56.84	20231027	17600	1.02	20240201	0.43	N	048410	500	199 억		3691598	N	N	783	N	00	N
50	20240620	160501	57	100.00	KSQ150		화학	N	N	N	N		N	17840	140	2	0.79	2534099790	141142	36.07	17780	18220	17710	23000	12390	17700	17954.41	9.27	0	1448	18473	18086	17843	17456	17213	17965	17335	199	5300	500	12740	10	1	39820608	7104	-48.88	15.69	12	0.35	-365.00	1137.00	41200	20231027	-56.70	17600	20240201	1.36	26350	-32.30	20240102	17600	1.36	20240201	41200	-56.70	20231027	17600	1.36	20240201	0.42	N	048410	500	199 억		3689631	N	N	783	N	00	N
51	20240620	150502	57	100.00	KSQ150		화학	N	N	N	N		N	17850	150	2	0.85	2434185700	135544	34.64	17780	18220	17710	23000	12390	17700	17958.65	9.27	0	2274	18473	18086	17843	17456	17213	17965	17335	199	5300	500	12740	10	1	39820608	7108	-48.90	15.70	12	0.34	-365.00	1137.00	41200	20231027	-56.67	17600	20240201	1.42	26350	-32.26	20240102	17600	1.42	20240201	41200	-56.67	20231027	17600	1.42	20240201	0.42	N	048410	500	199 억		3689631	N	N	229	N	00	N
52	20240620	140501	57	100.00	KSQ150		화학	N	N	N	N		N	17900	200	2	1.13	2184128600	121541	31.06	17780	18220	17710	23000	12390	17700	17970.32	9.27	0	3710	18473	18086	17843	17456	17213	17965	17335	199	5300	500	12740	10	1	39820608	7128	-49.04	15.74	12	0.31	-365.00	1137.00	41200	20231027	-56.55	17600	20240201	1.70	26350	-32.07	20240102	17600	1.70	20240201	41200	-56.55	20231027	17600	1.70	20240201	0.42	N	048410	500	199 억		3689631	N	N	229	N	00	N
53	20240620	130502	57	100.00	KSQ150		화학	N	N	N	N		N	17900	200	2	1.13	2051646330	114131	29.17	17780	18220	17710	23000	12390	17700	17976.26	9.27	0	4768	18473	18086	17843	17456	17213	17965	17335	199	5300	500	12740	10	1	39820608	7128	-49.04	15.74	12	0.29	-365.00	1137.00	41200	20231027	-56.55	17600	20240201	1.70	26350	-32.07	20240102	17600	1.70	20240201	41200	-56.55	20231027	17600	1.70	20240201	0.42	N	048410	500	199 억		3689631	N	N	229	N	00	N
54	20240620	120501	57	100.00	KSQ150		화학	N	N	N	N		N	17910	210	2	1.19	1926592610	107144	27.38	17780	18220	17710	23000	12390	17700	17981.36	9.27	0	5736	18473	18086	17843	17456	17213	17965	17335	199	5300	500	12740	10	1	39820608	7132	-49.07	15.75	12	0.27	-365.00	1137.00	41200	20231027	-56.53	17600	20240201	1.76	26350	-32.03	20240102	17600	1.76	20240201	41200	-56.53	20231027	17600	1.76	20240201	0.42	N	048410	500	199 억		3689631	N	N	229	N	00	N
55	20240620	110502	57	100.00	KSQ150		화학	N	N	N	N		N	17850	150	2	0.85	1679759560	93302	23.85	17780	18220	17710	23000	12390	17700	18003.49	9.27	0	12254	18473	18086	17843	17456	17213	17965	17335	199	5300	500	12740	10	1	39820608	7108	-48.90	15.70	12	0.23	-365.00	1137.00	41200	20231027	-56.67	17600	20240201	1.42	26350	-32.26	20240102	17600	1.42	20240201	41200	-56.67	20231027	17600	1.42	20240201	0.42	N	048410	500	199 억		3689631	N	N	229	N	00	N
56	20240620	100503	57	100.00	KSQ150		화학	N	N	N	N		N	17980	280	2	1.58	1410780350	78275	20.01	17780	18220	17710	23000	12390	17700	18023.41	9.27	0	18671	18473	18086	17843	17456	17213	17965	17335	199	5300	500	12740	10	1	39820608	7160	-49.26	15.81	12	0.20	-365.00	1137.00	41200	20231027	-56.36	17600	20240201	2.16	26350	-31.76	20240102	17600	2.16	20240201	41200	-56.36	20231027	17600	2.16	20240201	0.42	N	048410	500	199 억		3689631	N	N	229	N	00	N
57	20240620	090508	57	100.00	KSQ150		화학	N	N	N	N		N	17890	190	2	1.07	145760630	8200	2.10	17780	17890	17710	23000	12390	17700	17775.75	9.27	0	3203	18473	18086	17843	17456	17213	17965	17335	199	5300	500	12740	10	1	39820608	7124	-49.01	15.73	12	0.02	-365.00	1137.00	41200	20231027	-56.58	17600	20240201	1.65	26350	-32.11	20240102	17600	1.65	20240201	41200	-56.58	20231027	17600	1.65	20240201	0.42	N	048410	500	199 억		3689631	N	N	229	N	00	N
58	20240619	160501	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17700	-550	5	-3.01	6891019230	387416	209.44	18150	18230	17600	23700	12780	18250	17787.38	9.30	0	-13100	19043	18646	18423	18026	17803	18535	17915	199	5450	500	13140	10	1	39820608	7048	-48.49	15.57	12	0.97	-365.00	1137.00	41200	20231027	-57.04	17600	20240619	0.57	26350	-32.83	20240102	17600	0.57	20240619	41200	-57.04	20231027	17600	0.57	20240619	0.42	N	048410	500	199 억		3702228	N	N	229	N	00	N
59	20240619	150458	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17680	-570	5	-3.12	6556525570	368510	199.22	18150	18230	17600	23700	12780	18250	17791.99	9.30	0	-11666	19043	18646	18423	18026	17803	18535	17915	199	5450	500	13140	10	1	39820608	7040	-48.44	15.55	12	0.93	-365.00	1137.00	41200	20231027	-57.09	17600	20240619	0.45	26350	-32.90	20240102	17600	0.45	20240619	41200	-57.09	20231027	17600	0.45	20240619	0.42	N	048410	500	199 억		3702228	N	N	2	N	00	N
60	20240619	140503	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17630	-620	5	-3.40	5884613930	330425	178.63	18150	18230	17600	23700	12780	18250	17809.23	9.30	0	-12937	19043	18646	18423	18026	17803	18535	17915	199	5450	500	13140	10	1	39820608	7020	-48.30	15.51	12	0.83	-365.00	1137.00	41200	20231027	-57.21	17600	20240619	0.17	26350	-33.09	20240102	17600	0.17	20240619	41200	-57.21	20231027	17600	0.17	20240619	0.42	N	048410	500	199 억		3702228	N	N	2	N	00	N
61	20240619	130500	57	100.00	KSQ150	신저가	화학	N	N	N	N		N	17720	-530	5	-2.90	5153190240	288995	156.23	18150	18230	17600	23700	12780	18250	17831.42	9.30	0	-16559	19043	18646	18423	18026	17803	18535	17915	199	5450	500	13140	10	1	39820608	7056	-48.55	15.58	12	0.73	-365.00	1137.00	41200	20231027	-56.99	17600	20240619	0.68	26350	-32.75	20240102	17600	0.68	20240619	41200	-56.99	20231027	17600	0.68	20240619	0.42	N	048410	500	199 억		3702228	N	N	2	N	00	N
62	20240619	120459	57	100.00	KSQ150		화학	N	N	N	N		N	17750	-500	5	-2.74	4254501030	238109	128.72	18150	18230	17700	23700	12780	18250	17867.87	9.30	0	-18392	19043	18646	18423	18026	17803	18535	17915	199	5450	500	13140	10	1	39820608	7068	-48.63	15.61	12	0.60	-365.00	1137.00	41200	20231027	-56.92	17600	20240201	0.85	26350	-32.64	20240102	17600	0.85	20240201	41200	-56.92	20231027	17600	0.85	20240201	0.42	N	048410	500	199 억		3702228	N	N	2	N	00	N
63	20240619	110501	57	100.00	KSQ150		화학	N	N	N	N		N	17830	-420	5	-2.30	3190150170	178177	96.32	18150	18230	17770	23700	12780	18250	17904.39	9.30	0	-3657	19043	18646	18423	18026	17803	18535	17915	199	5450	500	13140	10	1	39820608	7100	-48.85	15.68	12	0.45	-365.00	1137.00	41200	20231027	-56.72	17600	20240201	1.31	26350	-32.33	20240102	17600	1.31	20240201	41200	-56.72	20231027	17600	1.31	20240201	0.42	N	048410	500	199 억		3702228	N	N	2	N	00	N
64	20240619	100502	57	100.00	KSQ150		화학	N	N	N	N		N	17840	-410	5	-2.25	1986438570	110621	59.80	18150	18230	17820	23700	12780	18250	17957.16	9.30	0	913	19043	18646	18423	18026	17803	18535	17915	199	5450	500	13140	10	1	39820608	7104	-48.88	15.69	12	0.28	-365.00	1137.00	41200	20231027	-56.70	17600	20240201	1.36	26350	-32.30	20240102	17600	1.36	20240201	41200	-56.70	20231027	17600	1.36	20240201	0.42	N	048410	500	199 억		3702228	N	N	2	N	00	N
65	20240619	090507	57	100.00	KSQ150		화학	N	N	N	N		N	18090	-160	5	-0.88	145903450	8044	4.35	18150	18230	18040	23700	12780	18250	18138.17	9.30	0	-1999	19043	18646	18423	18026	17803	18535	17915	199	5450	500	13140	10	1	39820608	7204	-49.56	15.91	12	0.02	-365.00	1137.00	41200	20231027	-56.09	17600	20240201	2.78	26350	-31.35	20240102	17600	2.78	20240201	41200	-56.09	20231027	17600	2.78	20240201	0.42	N	048410	500	199 억		3702228	N	N	2	N	00	N
66	20240618	160457	57	100.00	KSQ150		화학	N	N	N	N		N	18250	-440	5	-2.35	3368247110	183518	188.02	18690	18820	18200	24250	13090	18690	18354.38	9.36	0	-20444	19023	18856	18723	18556	18423	18790	18490	199	5560	500	13450	10	1	39820608	7267	-50.00	16.05	12	0.46	-365.00	1137.00	41200	20231027	-55.70	17600	20240201	3.69	26350	-30.74	20240102	17600	3.69	20240201	41200	-55.70	20231027	17600	3.69	20240201	0.42	N	048410	500	199 억		3726850	N	N	2	N	00	N
67	20240618	150455	57	100.00	KSQ150		화학	N	N	N	N		N	18300	-390	5	-2.09	3192005210	173868	178.14	18690	18820	18200	24250	13090	18690	18358.65	9.36	0	-19833	19023	18856	18723	18556	18423	18790	18490	199	5560	500	13450	10	1	39820608	7287	-50.14	16.09	12	0.44	-365.00	1137.00	41200	20231027	-55.58	17600	20240201	3.98	26350	-30.55	20240102	17600	3.98	20240201	41200	-55.58	20231027	17600	3.98	20240201	0.42	N	048410	500	199 억		3726850	N	N	23	N	00	N
68	20240618	140456	57	100.00	KSQ150		화학	N	N	N	N		N	18240	-450	5	-2.41	2879104300	156722	160.57	18690	18820	18200	24250	13090	18690	18370.63	9.36	0	-20181	19023	18856	18723	18556	18423	18790	18490	199	5560	500	13450	10	1	39820608	7263	-49.97	16.04	12	0.39	-365.00	1137.00	41200	20231027	-55.73	17600	20240201	3.64	26350	-30.78	20240102	17600	3.64	20240201	41200	-55.73	20231027	17600	3.64	20240201	0.42	N	048410	500	199 억		3726850	N	N	23	N	00	N
69	20240618	130500	57	100.00	KSQ150		화학	N	N	N	N		N	18230	-460	5	-2.46	2660808470	144765	148.32	18690	18820	18200	24250	13090	18690	18380.04	9.36	0	-20593	19023	18856	18723	18556	18423	18790	18490	199	5560	500	13450	10	1	39820608	7259	-49.95	16.03	12	0.36	-365.00	1137.00	41200	20231027	-55.75	17600	20240201	3.58	26350	-30.82	20240102	17600	3.58	20240201	41200	-55.75	20231027	17600	3.58	20240201	0.42	N	048410	500	199 억		3726850	N	N	23	N	00	N
70	20240618	120500	57	100.00	KSQ150		화학	N	N	N	N		N	18270	-420	5	-2.25	2066269320	112167	114.92	18690	18820	18230	24250	13090	18690	18421.20	9.36	0	-19487	19023	18856	18723	18556	18423	18790	18490	199	5560	500	13450	10	1	39820608	7275	-50.05	16.07	12	0.28	-365.00	1137.00	41200	20231027	-55.66	17600	20240201	3.81	26350	-30.66	20240102	17600	3.81	20240201	41200	-55.66	20231027	17600	3.81	20240201	0.42	N	048410	500	199 억		3726850	N	N	23	N	00	N
71	20240618	110457	57	100.00	KSQ150		화학	N	N	N	N		N	18290	-400	5	-2.14	1611168390	87290	89.43	18690	18820	18240	24250	13090	18690	18457.46	9.36	0	-18494	19023	18856	18723	18556	18423	18790	18490	199	5560	500	13450	10	1	39820608	7283	-50.11	16.09	12	0.22	-365.00	1137.00	41200	20231027	-55.61	17600	20240201	3.92	26350	-30.59	20240102	17600	3.92	20240201	41200	-55.61	20231027	17600	3.92	20240201	0.42	N	048410	500	199 억		3726850	N	N	23	N	00	N
72	20240618	100459	57	100.00	KSQ150		화학	N	N	N	N		N	18450	-240	5	-1.28	798104570	42970	44.03	18690	18820	18430	24250	13090	18690	18573.34	9.36	0	-11502	19023	18856	18723	18556	18423	18790	18490	199	5560	500	13450	10	1	39820608	7347	-50.55	16.23	12	0.11	-365.00	1137.00	41200	20231027	-55.22	17600	20240201	4.83	26350	-29.98	20240102	17600	4.83	20240201	41200	-55.22	20231027	17600	4.83	20240201	0.42	N	048410	500	199 억		3726850	N	N	23	N	00	N
73	20240618	090503	57	100.00	KSQ150		화학	N	N	N	N		N	18730	40	2	0.21	97578810	5199	5.33	18690	18820	18690	24250	13090	18690	18769.84	9.36	0	-1240	19023	18856	18723	18556	18423	18790	18490	199	5560	500	13450	10	1	39820608	7458	-51.32	16.47	12	0.01	-365.00	1137.00	41200	20231027	-54.54	17600	20240201	6.42	26350	-28.92	20240102	17600	6.42	20240201	41200	-54.54	20231027	17600	6.42	20240201	0.42	N	048410	500	199 억		3726850	N	N	23	N	00	N
74	20240617	160455	57	100.00	KSQ150		화학	N	N	N	N		N	18690	-10	5	-0.05	1810728560	96931	35.73	18890	18890	18590	24300	13090	18700	18680.57	9.37	0	8254	19753	19226	18703	18176	17653	19490	18440	199	5600	500	13460	10	1	39820608	7442	-51.21	16.44	12	0.24	-365.00	1137.00	41200	20231027	-54.64	17600	20240201	6.19	26350	-29.07	20240102	17600	6.19	20240201	41200	-54.64	20231027	17600	6.19	20240201	0.43	N	048410	500	199 억		3730145	N	N	23	N	00	N
75	20240617	150459	57	100.00	KSQ150		화학	N	N	N	N		N	18670	-30	5	-0.16	1676334260	89732	33.08	18890	18890	18590	24300	13090	18700	18681.57	9.37	0	6834	19753	19226	18703	18176	17653	19490	18440	199	5600	500	13460	10	1	39820608	7435	-51.15	16.42	12	0.23	-365.00	1137.00	41200	20231027	-54.68	17600	20240201	6.08	26350	-29.15	20240102	17600	6.08	20240201	41200	-54.68	20231027	17600	6.08	20240201	0.43	N	048410	500	199 억		3730145	N	N	2	N	00	N
76	20240617	140452	57	100.00	KSQ150		화학	N	N	N	N		N	18640	-60	5	-0.32	1430262860	76537	28.22	18890	18890	18590	24300	13090	18700	18687.21	9.37	0	5565	19753	19226	18703	18176	17653	19490	18440	199	5600	500	13460	10	1	39820608	7423	-51.07	16.39	12	0.19	-365.00	1137.00	41200	20231027	-54.76	17600	20240201	5.91	26350	-29.26	20240102	17600	5.91	20240201	41200	-54.76	20231027	17600	5.91	20240201	0.43	N	048410	500	199 억		3730145	N	N	2	N	00	N
77	20240617	130453	57	100.00	KSQ150		화학	N	N	N	N		N	18660	-40	5	-0.21	1274393780	68187	25.14	18890	18890	18590	24300	13090	18700	18689.69	9.37	0	2804	19753	19226	18703	18176	17653	19490	18440	199	5600	500	13460	10	1	39820608	7431	-51.12	16.41	12	0.17	-365.00	1137.00	41200	20231027	-54.71	17600	20240201	6.02	26350	-29.18	20240102	17600	6.02	20240201	41200	-54.71	20231027	17600	6.02	20240201	0.43	N	048410	500	199 억		3730145	N	N	2	N	00	N
78	20240617	120454	57	100.00	KSQ150		화학	N	N	N	N		N	18630	-70	5	-0.37	1189338360	63623	23.45	18890	18890	18590	24300	13090	18700	18693.53	9.37	0	2914	19753	19226	18703	18176	17653	19490	18440	199	5600	500	13460	10	1	39820608	7419	-51.04	16.39	12	0.16	-365.00	1137.00	41200	20231027	-54.78	17600	20240201	5.85	26350	-29.30	20240102	17600	5.85	20240201	41200	-54.78	20231027	17600	5.85	20240201	0.43	N	048410	500	199 억		3730145	N	N	2	N	00	N
79	20240617	110451	57	100.00	KSQ150		화학	N	N	N	N		N	18690	-10	5	-0.05	979805480	52386	19.31	18890	18890	18590	24300	13090	18700	18703.58	9.37	0	3408	19753	19226	18703	18176	17653	19490	18440	199	5600	500	13460	10	1	39820608	7442	-51.21	16.44	12	0.13	-365.00	1137.00	41200	20231027	-54.64	17600	20240201	6.19	26350	-29.07	20240102	17600	6.19	20240201	41200	-54.64	20231027	17600	6.19	20240201	0.43	N	048410	500	199 억		3730145	N	N	2	N	00	N
80	20240617	100453	57	100.00	KSQ150		화학	N	N	N	N		N	18650	-50	5	-0.27	577219640	30825	11.36	18890	18890	18620	24300	13090	18700	18725.70	9.37	0	-3072	19753	19226	18703	18176	17653	19490	18440	199	5600	500	13460	10	1	39820608	7427	-51.10	16.40	12	0.08	-365.00	1137.00	41200	20231027	-54.73	17600	20240201	5.97	26350	-29.22	20240102	17600	5.97	20240201	41200	-54.73	20231027	17600	5.97	20240201	0.43	N	048410	500	199 억		3730145	N	N	2	N	00	N
81	20240617	090454	57	100.00	KSQ150		화학	N	N	N	N		N	18800	100	2	0.53	115649940	6144	2.27	18890	18890	18730	24300	13090	18700	18823.23	9.37	0	-3037	19753	19226	18703	18176	17653	19490	18440	199	5600	500	13460	10	1	39820608	7486	-51.51	16.53	12	0.02	-365.00	1137.00	41200	20231027	-54.37	17600	20240201	6.82	26350	-28.65	20240102	17600	6.82	20240201	41200	-54.37	20231027	17600	6.82	20240201	0.43	N	048410	500	199 억		3730145	N	N	2	N	00	N
82	20240614	160415	57	100.00	KSQ150		화학	N	N	N	N		N	18700	20	2	0.11	4984368480	268383	64.03	18580	19230	18180	24250	13080	18680	18571.81	9.41	0	662	19553	19116	18823	18386	18093	18970	18240	199	5570	500	13440	10	1	39820608	7446	-51.23	16.45	12	0.67	-365.00	1137.00	41200	20231027	-54.61	17600	20240201	6.25	26350	-29.03	20240102	17600	6.25	20240201	41200	-54.61	20231027	17600	6.25	20240201	0.43	N	048410	500	199 억		3746077	N	N	2	N	00	N
83	20240614	150416	57	100.00	KSQ150		화학	N	N	N	N		N	18730	50	2	0.27	4789508230	257965	61.55	18580	19230	18180	24250	13080	18680	18566.49	9.41	0	4102	19553	19116	18823	18386	18093	18970	18240	199	5570	500	13440	10	1	39820608	7458	-51.32	16.47	12	0.65	-365.00	1137.00	41200	20231027	-54.54	17600	20240201	6.42	26350	-28.92	20240102	17600	6.42	20240201	41200	-54.54	20231027	17600	6.42	20240201	0.43	N	048410	500	199 억		3746077	N	N	45	N	00	N
84	20240614	140415	57	100.00	KSQ150		화학	N	N	N	N		N	18990	310	2	1.66	4403684260	237396	56.64	18580	19230	18180	24250	13080	18680	18549.93	9.41	0	5803	19553	19116	18823	18386	18093	18970	18240	199	5570	500	13440	10	1	39820608	7562	-52.03	16.70	12	0.60	-365.00	1137.00	41200	20231027	-53.91	17600	20240201	7.90	26350	-27.93	20240102	17600	7.90	20240201	41200	-53.91	20231027	17600	7.90	20240201	0.43	N	048410	500	199 억		3746077	N	N	45	N	00	N
85	20240614	130415	57	100.00	KSQ150		화학	N	N	N	N		N	18810	130	2	0.70	3567787990	193448	46.15	18580	18840	18180	24250	13080	18680	18443.10	9.41	0	1828	19553	19116	18823	18386	18093	18970	18240	199	5570	500	13440	10	1	39820608	7490	-51.53	16.54	12	0.49	-365.00	1137.00	41200	20231027	-54.34	17600	20240201	6.88	26350	-28.61	20240102	17600	6.88	20240201	41200	-54.34	20231027	17600	6.88	20240201	0.43	N	048410	500	199 억		3746077	N	N	45	N	00	N
86	20240614	120418	57	100.00	KSQ150		화학	N	N	N	N		N	18610	-70	5	-0.37	3090979500	168003	40.08	18580	18750	18180	24250	13080	18680	18398.31	9.41	0	718	19553	19116	18823	18386	18093	18970	18240	199	5570	500	13440	10	1	39820608	7411	-50.99	16.37	12	0.42	-365.00	1137.00	41200	20231027	-54.83	17600	20240201	5.74	26350	-29.37	20240102	17600	5.74	20240201	41200	-54.83	20231027	17600	5.74	20240201	0.43	N	048410	500	199 억		3746077	N	N	45	N	00	N
87	20240614	110445	57	100.00	KSQ150		화학	N	N	N	N		N	18370	-310	5	-1.66	2542263360	138262	32.99	18580	18750	18180	24250	13080	18680	18387.22	9.41	0	-5245	19553	19116	18823	18386	18093	18970	18240	199	5570	500	13440	10	1	39820608	7315	-50.33	16.16	12	0.35	-365.00	1137.00	41200	20231027	-55.41	17600	20240201	4.38	26350	-30.28	20240102	17600	4.38	20240201	41200	-55.41	20231027	17600	4.38	20240201	0.43	N	048410	500	199 억		3746077	N	N	45	N	00	N
88	20240614	100444	57	100.00	KSQ150		화학	N	N	N	N		N	18460	-220	5	-1.18	2089820990	113646	27.11	18580	18750	18180	24250	13080	18680	18388.79	9.41	0	-3987	19553	19116	18823	18386	18093	18970	18240	199	5570	500	13440	10	1	39820608	7351	-50.58	16.24	12	0.29	-365.00	1137.00	41200	20231027	-55.19	17600	20240201	4.89	26350	-29.94	20240102	17600	4.89	20240201	41200	-55.19	20231027	17600	4.89	20240201	0.43	N	048410	500	199 억		3746077	N	N	45	N	00	N
89	20240614	090448	57	100.00	KSQ150		화학	N	N	N	N		N	18600	-80	5	-0.43	164533190	8828	2.11	18580	18750	18580	24250	13080	18680	18637.50	9.41	0	-671	19553	19116	18823	18386	18093	18970	18240	199	5570	500	13440	10	1	39820608	7407	-50.96	16.36	12	0.02	-365.00	1137.00	41200	20231027	-54.85	17600	20240201	5.68	26350	-29.41	20240102	17600	5.68	20240201	41200	-54.85	20231027	17600	5.68	20240201	0.43	N	048410	500	199 억		3746077	N	N	45	N	00	N
90	20240613	160442	57	100.00	KSQ150		화학	N	N	N	N		N	18680	-500	5	-2.61	7837474360	416743	327.96	19200	19260	18530	24900	13430	19180	18806.48	9.44	0	-99004	19506	19342	19226	19062	18946	19320	19040	199	5720	500	13800	10	1	39820608	7438	-51.18	16.43	12	1.05	-365.00	1137.00	41200	20231027	-54.66	17600	20240201	6.14	26350	-29.11	20240102	17600	6.14	20240201	41200	-54.66	20231027	17600	6.14	20240201	0.43	N	048410	500	199 억		3759396	N	N	45	N	00	N
91	20240613	150450	57	100.00	KSQ150		화학	N	N	N	N		N	18720	-460	5	-2.40	5928921630	314630	247.60	19200	19260	18530	24900	13430	19180	18844.05	9.44	0	-36044	19506	19342	19226	19062	18946	19320	19040	199	5720	500	13800	10	1	39820608	7454	-51.29	16.46	12	0.79	-365.00	1137.00	41200	20231027	-54.56	17600	20240201	6.36	26350	-28.96	20240102	17600	6.36	20240201	41200	-54.56	20231027	17600	6.36	20240201	0.43	N	048410	500	199 억		3759396	N	N	12	N	00	N
92	20240613	140444	57	100.00	KSQ150		화학	N	N	N	N		N	18710	-470	5	-2.45	5409087330	286859	225.75	19200	19260	18530	24900	13430	19180	18856.20	9.44	0	-30483	19506	19342	19226	19062	18946	19320	19040	199	5720	500	13800	10	1	39820608	7450	-51.26	16.46	12	0.72	-365.00	1137.00	41200	20231027	-54.59	17600	20240201	6.31	26350	-28.99	20240102	17600	6.31	20240201	41200	-54.59	20231027	17600	6.31	20240201	0.43	N	048410	500	199 억		3759396	N	N	12	N	00	N
93	20240613	130444	57	100.00	KSQ150		화학	N	N	N	N		N	18850	-330	5	-1.72	4305282080	227887	179.34	19200	19260	18530	24900	13430	19180	18892.12	9.44	0	-22102	19506	19342	19226	19062	18946	19320	19040	199	5720	500	13800	10	1	39820608	7506	-51.64	16.58	12	0.57	-365.00	1137.00	41200	20231027	-54.25	17600	20240201	7.10	26350	-28.46	20240102	17600	7.10	20240201	41200	-54.25	20231027	17600	7.10	20240201	0.43	N	048410	500	199 억		3759396	N	N	12	N	00	N
94	20240613	120447	57	100.00	KSQ150		화학	N	N	N	N		N	18870	-310	5	-1.62	3944521590	208773	164.30	19200	19260	18530	24900	13430	19180	18893.76	9.44	0	-17501	19506	19342	19226	19062	18946	19320	19040	199	5720	500	13800	10	1	39820608	7514	-51.70	16.60	12	0.52	-365.00	1137.00	41200	20231027	-54.20	17600	20240201	7.22	26350	-28.39	20240102	17600	7.22	20240201	41200	-54.20	20231027	17600	7.22	20240201	0.43	N	048410	500	199 억		3759396	N	N	12	N	00	N
95	20240613	110441	57	100.00	KSQ150		화학	N	N	N	N		N	18890	-290	5	-1.51	3618750480	191533	150.73	19200	19260	18530	24900	13430	19180	18893.54	9.44	0	-17700	19506	19342	19226	19062	18946	19320	19040	199	5720	500	13800	10	1	39820608	7522	-51.75	16.61	12	0.48	-365.00	1137.00	41200	20231027	-54.15	17600	20240201	7.33	26350	-28.31	20240102	17600	7.33	20240201	41200	-54.15	20231027	17600	7.33	20240201	0.43	N	048410	500	199 억		3759396	N	N	12	N	00	N
96	20240613	100442	57	100.00	KSQ150		화학	N	N	N	N		N	18920	-260	5	-1.36	2929627710	154936	121.93	19200	19260	18530	24900	13430	19180	18908.54	9.44	0	-10465	19506	19342	19226	19062	18946	19320	19040	199	5720	500	13800	10	1	39820608	7534	-51.84	16.64	12	0.39	-365.00	1137.00	41200	20231027	-54.08	17600	20240201	7.50	26350	-28.20	20240102	17600	7.50	20240201	41200	-54.08	20231027	17600	7.50	20240201	0.43	N	048410	500	199 억		3759396	N	N	12	N	00	N
97	20240613	090446	57	100.00	KSQ150		화학	N	N	N	N		N	19180	0	3	0.00	133351550	6963	5.48	19200	19260	19100	24900	13430	19180	19151.24	9.44	0	-1868	19506	19342	19226	19062	18946	19320	19040	199	5720	500	13800	10	1	39820608	7638	-52.55	16.87	12	0.02	-365.00	1137.00	41200	20231027	-53.45	17600	20240201	8.98	26350	-27.21	20240102	17600	8.98	20240201	41200	-53.45	20231027	17600	8.98	20240201	0.43	N	048410	500	199 억		3759396	N	N	12	N	00	N
98	20240612	160438	57	100.00	KSQ150		화학	N	N	N	N		N	19180	-40	5	-0.21	2387102260	124197	105.16	19180	19390	19110	24950	13460	19220	19220.32	9.44	0	1484	19586	19402	19296	19112	19006	19495	19205	199	5730	500	13830	10	1	39820608	7638	-52.55	16.87	12	0.31	-365.00	1137.00	41200	20231027	-53.45	17600	20240201	8.98	26350	-27.21	20240102	17600	8.98	20240201	41200	-53.45	20231027	17600	8.98	20240201	0.42	N	048410	500	199 억		3760918	N	N	12	N	00	N
99	20240612	150446	57	100.00	KSQ150		화학	N	N	N	N		N	19160	-60	5	-0.31	2244416570	116754	98.86	19180	19390	19110	24950	13460	19220	19223.47	9.44	0	-66	19586	19402	19296	19112	19006	19495	19205	199	5730	500	13830	10	1	39820608	7630	-52.49	16.85	12	0.29	-365.00	1137.00	41200	20231027	-53.50	17600	20240201	8.86	26350	-27.29	20240102	17600	8.86	20240201	41200	-53.50	20231027	17600	8.86	20240201	0.42	N	048410	500	199 억		3760918	N	N	39	N	00	N
100	20240612	140442	57	100.00	KSQ150		화학	N	N	N	N		N	19200	-20	5	-0.10	1778735140	92468	78.29	19180	19390	19110	24950	13460	19220	19236.22	9.44	0	482	19586	19402	19296	19112	19006	19495	19205	199	5730	500	13830	10	1	39820608	7646	-52.60	16.89	12	0.23	-365.00	1137.00	41200	20231027	-53.40	17600	20240201	9.09	26350	-27.13	20240102	17600	9.09	20240201	41200	-53.40	20231027	17600	9.09	20240201	0.42	N	048410	500	199 억		3760918	N	N	39	N	00	N
101	20240612	130440	57	100.00	KSQ150		화학	N	N	N	N		N	19200	-20	5	-0.10	1412624570	73390	62.14	19180	19390	19110	24950	13460	19220	19248.19	9.44	0	1785	19586	19402	19296	19112	19006	19495	19205	199	5730	500	13830	10	1	39820608	7646	-52.60	16.89	12	0.18	-365.00	1137.00	41200	20231027	-53.40	17600	20240201	9.09	26350	-27.13	20240102	17600	9.09	20240201	41200	-53.40	20231027	17600	9.09	20240201	0.42	N	048410	500	199 억		3760918	N	N	39	N	00	N
102	20240612	120440	57	100.00	KSQ150		화학	N	N	N	N		N	19220	0	3	0.00	1193346470	61976	52.48	19180	19390	19110	24950	13460	19220	19254.98	9.44	0	1036	19586	19402	19296	19112	19006	19495	19205	199	5730	500	13830	10	1	39820608	7654	-52.66	16.90	12	0.16	-365.00	1137.00	41200	20231027	-53.35	17600	20240201	9.20	26350	-27.06	20240102	17600	9.20	20240201	41200	-53.35	20231027	17600	9.20	20240201	0.42	N	048410	500	199 억		3760918	N	N	39	N	00	N
103	20240612	110438	57	100.00	KSQ150		화학	N	N	N	N		N	19250	30	2	0.16	1006804930	52273	44.26	19180	19390	19110	24950	13460	19220	19260.52	9.44	0	1574	19586	19402	19296	19112	19006	19495	19205	199	5730	500	13830	10	1	39820608	7665	-52.74	16.93	12	0.13	-365.00	1137.00	41200	20231027	-53.28	17600	20240201	9.38	26350	-26.94	20240102	17600	9.38	20240201	41200	-53.28	20231027	17600	9.38	20240201	0.42	N	048410	500	199 억		3760918	N	N	39	N	00	N
104	20240612	100440	57	100.00	KSQ150		화학	N	N	N	N		N	19280	60	2	0.31	634253910	32975	27.92	19180	19340	19110	24950	13460	19220	19234.39	9.44	0	-53	19586	19402	19296	19112	19006	19495	19205	199	5730	500	13830	10	1	39820608	7677	-52.82	16.96	12	0.08	-365.00	1137.00	41200	20231027	-53.20	17600	20240201	9.55	26350	-26.83	20240102	17600	9.55	20240201	41200	-53.20	20231027	17600	9.55	20240201	0.42	N	048410	500	199 억		3760918	N	N	39	N	00	N
105	20240612	090439	57	100.00	KSQ150		화학	N	N	N	N		N	19260	40	2	0.21	150021260	7822	6.62	19180	19270	19110	24950	13460	19220	19179.40	9.44	0	2684	19586	19402	19296	19112	19006	19495	19205	199	5730	500	13830	10	1	39820608	7669	-52.77	16.94	12	0.02	-365.00	1137.00	41200	20231027	-53.25	17600	20240201	9.43	26350	-26.91	20240102	17600	9.43	20240201	41200	-53.25	20231027	17600	9.43	20240201	0.42	N	048410	500	199 억		3760918	N	N	39	N	00	N
106	20240610	160435	57	100.00	KSQ150		화학	N	N	N	N		N	19210	-360	5	-1.84	4029711350	209239	161.67	19450	19490	19170	25400	13700	19570	19258.93	9.27	0	-32610	20010	19790	19660	19440	19310	19900	19550	199	5830	500	14090	10	1	39820608	7650	-52.63	16.90	12	0.53	-365.00	1137.00	41200	20231027	-53.37	17600	20240201	9.15	26350	-27.10	20240102	17600	9.15	20240201	41200	-53.37	20231027	17600	9.15	20240201	0.44	N	048410	500	199 억		3689834	N	N	1	N	00	N
107	20240610	150440	57	100.00	KSQ150		화학	N	N	N	N		N	19240	-330	5	-1.69	3705539930	192369	148.63	19450	19490	19170	25400	13700	19570	19262.67	9.27	0	-28488	20010	19790	19660	19440	19310	19900	19550	199	5830	500	14090	10	1	39820608	7661	-52.71	16.92	12	0.48	-365.00	1137.00	41200	20231027	-53.30	17600	20240201	9.32	26350	-26.98	20240102	17600	9.32	20240201	41200	-53.30	20231027	17600	9.32	20240201	0.44	N	048410	500	199 억		3689834	N	N	1	N	00	N
108	20240610	140438	57	100.00	KSQ150		화학	N	N	N	N		N	19240	-330	5	-1.69	3411270940	177070	136.81	19450	19490	19170	25400	13700	19570	19265.10	9.27	0	-24731	20010	19790	19660	19440	19310	19900	19550	199	5830	500	14090	10	1	39820608	7661	-52.71	16.92	12	0.44	-365.00	1137.00	41200	20231027	-53.30	17600	20240201	9.32	26350	-26.98	20240102	17600	9.32	20240201	41200	-53.30	20231027	17600	9.32	20240201	0.44	N	048410	500	199 억		3689834	N	N	1	N	00	N
109	20240610	130436	57	100.00	KSQ150		화학	N	N	N	N		N	19230	-340	5	-1.74	2641109940	136960	105.82	19450	19490	19200	25400	13700	19570	19283.81	9.27	0	-26606	20010	19790	19660	19440	19310	19900	19550	199	5830	500	14090	10	1	39820608	7658	-52.68	16.91	12	0.34	-365.00	1137.00	41200	20231027	-53.33	17600	20240201	9.26	26350	-27.02	20240102	17600	9.26	20240201	41200	-53.33	20231027	17600	9.26	20240201	0.44	N	048410	500	199 억		3689834	N	N	1	N	00	N
110	20240610	120437	57	100.00	KSQ150		화학	N	N	N	N		N	19260	-310	5	-1.58	2272284410	117786	91.01	19450	19490	19200	25400	13700	19570	19291.63	9.27	0	-24120	20010	19790	19660	19440	19310	19900	19550	199	5830	500	14090	10	1	39820608	7669	-52.77	16.94	12	0.30	-365.00	1137.00	41200	20231027	-53.25	17600	20240201	9.43	26350	-26.91	20240102	17600	9.43	20240201	41200	-53.25	20231027	17600	9.43	20240201	0.44	N	048410	500	199 억		3689834	N	N	1	N	00	N
111	20240610	110440	57	100.00	KSQ150		화학	N	N	N	N		N	19220	-350	5	-1.79	1990580300	103146	79.69	19450	19490	19200	25400	13700	19570	19298.67	9.27	0	-22861	20010	19790	19660	19440	19310	19900	19550	199	5830	500	14090	10	1	39820608	7654	-52.66	16.90	12	0.26	-365.00	1137.00	41200	20231027	-53.35	17600	20240201	9.20	26350	-27.06	20240102	17600	9.20	20240201	41200	-53.35	20231027	17600	9.20	20240201	0.44	N	048410	500	199 억		3689834	N	N	1	N	00	N
112	20240610	100437	57	100.00	KSQ150		화학	N	N	N	N		N	19320	-250	5	-1.28	1200730800	62075	47.96	19450	19490	19270	25400	13700	19570	19343.23	9.27	0	-16058	20010	19790	19660	19440	19310	19900	19550	199	5830	500	14090	10	1	39820608	7693	-52.93	16.99	12	0.16	-365.00	1137.00	41200	20231027	-53.11	17600	20240201	9.77	26350	-26.68	20240102	17600	9.77	20240201	41200	-53.11	20231027	17600	9.77	20240201	0.44	N	048410	500	199 억		3689834	N	N	1	N	00	N
113	20240610	090442	57	100.00	KSQ150		화학	N	N	N	N		N	19340	-230	5	-1.18	220660280	11378	8.79	19450	19490	19300	25400	13700	19570	19393.59	9.27	0	-9227	20010	19790	19660	19440	19310	19900	19550	199	5830	500	14090	10	1	39820608	7701	-52.99	17.01	12	0.03	-365.00	1137.00	41200	20231027	-53.06	17600	20240201	9.89	26350	-26.60	20240102	17600	9.89	20240201	41200	-53.06	20231027	17600	9.89	20240201	0.44	N	048410	500	199 억		3689834	N	N	1	N	00	N
114	20240607	160451	57	100.00	KSQ150		화학	N	N	N	N		N	19570	10	2	0.05	2520014050	128113	86.06	19560	19880	19530	25400	13700	19560	19670.32	9.24	0	-3995	20106	19832	19616	19342	19126	19725	19235	199	5840	500	14080	10	1	39820608	7793	-53.62	17.21	12	0.32	-365.00	1137.00	41200	20231027	-52.50	17600	20240201	11.19	26350	-25.73	20240102	17600	11.19	20240201	41200	-52.50	20231027	17600	11.19	20240201	0.44	N	048410	500	199 억		3677476	N	N	1	N	00	N
115	20240607	150454	57	100.00	KSQ150		화학	N	N	N	N		N	19620	60	2	0.31	2241256320	113886	76.50	19560	19880	19530	25400	13700	19560	19679.82	9.24	0	-101	20106	19832	19616	19342	19126	19725	19235	199	5840	500	14080	10	1	39820608	7813	-53.75	17.26	12	0.29	-365.00	1137.00	41200	20231027	-52.38	17600	20240201	11.48	26350	-25.54	20240102	17600	11.48	20240201	41200	-52.38	20231027	17600	11.48	20240201	0.44	N	048410	500	199 억		3677476	N	N	54	N	00	N
116	20240607	140452	57	100.00	KSQ150		화학	N	N	N	N		N	19680	120	2	0.61	1953260340	99230	66.66	19560	19880	19530	25400	13700	19560	19684.17	9.24	0	-41	20106	19832	19616	19342	19126	19725	19235	199	5840	500	14080	10	1	39820608	7837	-53.92	17.31	12	0.25	-365.00	1137.00	41200	20231027	-52.23	17600	20240201	11.82	26350	-25.31	20240102	17600	11.82	20240201	41200	-52.23	20231027	17600	11.82	20240201	0.44	N	048410	500	199 억		3677476	N	N	54	N	00	N
117	20240607	130449	57	100.00	KSQ150		화학	N	N	N	N		N	19660	100	2	0.51	1725186450	87641	58.87	19560	19880	19530	25400	13700	19560	19684.70	9.24	0	-975	20106	19832	19616	19342	19126	19725	19235	199	5840	500	14080	10	1	39820608	7829	-53.86	17.29	12	0.22	-365.00	1137.00	41200	20231027	-52.28	17600	20240201	11.70	26350	-25.39	20240102	17600	11.70	20240201	41200	-52.28	20231027	17600	11.70	20240201	0.44	N	048410	500	199 억		3677476	N	N	54	N	00	N
118	20240607	120451	57	100.00	KSQ150		화학	N	N	N	N		N	19710	150	2	0.77	1592718770	80909	54.35	19560	19880	19530	25400	13700	19560	19685.31	9.24	0	-680	20106	19832	19616	19342	19126	19725	19235	199	5840	500	14080	10	1	39820608	7849	-54.00	17.34	12	0.20	-365.00	1137.00	41200	20231027	-52.16	17600	20240201	11.99	26350	-25.20	20240102	17600	11.99	20240201	41200	-52.16	20231027	17600	11.99	20240201	0.44	N	048410	500	199 억		3677476	N	N	54	N	00	N
119	20240607	110449	57	100.00	KSQ150		화학	N	N	N	N		N	19580	20	2	0.10	1160621610	58948	39.60	19560	19880	19530	25400	13700	19560	19688.91	9.24	0	-572	20106	19832	19616	19342	19126	19725	19235	199	5840	500	14080	10	1	39820608	7797	-53.64	17.22	12	0.15	-365.00	1137.00	41200	20231027	-52.48	17600	20240201	11.25	26350	-25.69	20240102	17600	11.25	20240201	41200	-52.48	20231027	17600	11.25	20240201	0.44	N	048410	500	199 억		3677476	N	N	54	N	00	N
120	20240607	100450	57	100.00	KSQ150		화학	N	N	N	N		N	19790	230	2	1.18	785533830	39826	26.75	19560	19880	19530	25400	13700	19560	19724.15	9.24	0	2611	20106	19832	19616	19342	19126	19725	19235	199	5840	500	14080	10	1	39820608	7880	-54.22	17.41	12	0.10	-365.00	1137.00	41200	20231027	-51.97	17600	20240201	12.44	26350	-24.90	20240102	17600	12.44	20240201	41200	-51.97	20231027	17600	12.44	20240201	0.44	N	048410	500	199 억		3677476	N	N	54	N	00	N
121	20240607	090449	57	100.00	KSQ150		화학	N	N	N	N		N	19710	150	2	0.77	213770210	10888	7.31	19560	19760	19530	25400	13700	19560	19633.56	9.24	0	-1848	20106	19832	19616	19342	19126	19725	19235	199	5840	500	14080	10	1	39820608	7849	-54.00	17.34	12	0.03	-365.00	1137.00	41200	20231027	-52.16	17600	20240201	11.99	26350	-25.20	20240102	17600	11.99	20240201	41200	-52.16	20231027	17600	11.99	20240201	0.44	N	048410	500	199 억		3677476	N	N	54	N	00	N
122	20240605	160448	57	100.00	KSQ150		화학	N	N	N	N		N	19560	-210	5	-1.06	2877548220	147022	74.95	19770	19890	19400	25700	13840	19770	19572.23	9.28	0	-29724	20436	20102	19916	19582	19396	20010	19490	199	5930	500	14230	10	1	39820608	7789	-53.59	17.20	12	0.37	-365.00	1137.00	41200	20231027	-52.52	17600	20240201	11.14	26350	-25.77	20240102	17600	11.14	20240201	41200	-52.52	20231027	17600	11.14	20240201	0.44	N	048410	500	199 억		3696012	N	N	54	N	00	N
123	20240605	150445	57	100.00	KSQ150		화학	N	N	N	N		N	19570	-200	5	-1.01	2730832860	139522	71.13	19770	19890	19400	25700	13840	19770	19572.75	9.28	0	-29098	20436	20102	19916	19582	19396	20010	19490	199	5930	500	14230	10	1	39820608	7793	-53.62	17.21	12	0.35	-365.00	1137.00	41200	20231027	-52.50	17600	20240201	11.19	26350	-25.73	20240102	17600	11.19	20240201	41200	-52.50	20231027	17600	11.19	20240201	0.44	N	048410	500	199 억		3696012	N	N	5	N	00	N
124	20240605	140447	57	100.00	KSQ150		화학	N	N	N	N		N	19520	-250	5	-1.26	2413205430	123262	62.84	19770	19890	19400	25700	13840	19770	19577.82	9.28	0	-27202	20436	20102	19916	19582	19396	20010	19490	199	5930	500	14230	10	1	39820608	7773	-53.48	17.17	12	0.31	-365.00	1137.00	41200	20231027	-52.62	17600	20240201	10.91	26350	-25.92	20240102	17600	10.91	20240201	41200	-52.62	20231027	17600	10.91	20240201	0.44	N	048410	500	199 억		3696012	N	N	5	N	00	N
125	20240605	130449	57	100.00	KSQ150		화학	N	N	N	N		N	19510	-260	5	-1.32	2154702820	110015	56.09	19770	19890	19400	25700	13840	19770	19585.50	9.28	0	-25709	20436	20102	19916	19582	19396	20010	19490	199	5930	500	14230	10	1	39820608	7769	-53.45	17.16	12	0.28	-365.00	1137.00	41200	20231027	-52.65	17600	20240201	10.85	26350	-25.96	20240102	17600	10.85	20240201	41200	-52.65	20231027	17600	10.85	20240201	0.44	N	048410	500	199 억		3696012	N	N	5	N	00	N
126	20240605	120446	57	100.00	KSQ150		화학	N	N	N	N		N	19510	-260	5	-1.32	1820212500	92869	47.35	19770	19890	19400	25700	13840	19770	19599.75	9.28	0	-18453	20436	20102	19916	19582	19396	20010	19490	199	5930	500	14230	10	1	39820608	7769	-53.45	17.16	12	0.23	-365.00	1137.00	41200	20231027	-52.65	17600	20240201	10.85	26350	-25.96	20240102	17600	10.85	20240201	41200	-52.65	20231027	17600	10.85	20240201	0.44	N	048410	500	199 억		3696012	N	N	5	N	00	N
127	20240605	110449	57	100.00	KSQ150		화학	N	N	N	N		N	19580	-190	5	-0.96	1544980300	78778	40.16	19770	19890	19400	25700	13840	19770	19611.78	9.28	0	-15509	20436	20102	19916	19582	19396	20010	19490	199	5930	500	14230	10	1	39820608	7797	-53.64	17.22	12	0.20	-365.00	1137.00	41200	20231027	-52.48	17600	20240201	11.25	26350	-25.69	20240102	17600	11.25	20240201	41200	-52.48	20231027	17600	11.25	20240201	0.44	N	048410	500	199 억		3696012	N	N	5	N	00	N
128	20240605	100448	57	100.00	KSQ150		화학	N	N	N	N		N	19600	-170	5	-0.86	1210751610	61677	31.44	19770	19890	19400	25700	13840	19770	19630.47	9.28	0	-11996	20436	20102	19916	19582	19396	20010	19490	199	5930	500	14230	10	1	39820608	7805	-53.70	17.24	12	0.15	-365.00	1137.00	41200	20231027	-52.43	17600	20240201	11.36	26350	-25.62	20240102	17600	11.36	20240201	41200	-52.43	20231027	17600	11.36	20240201	0.44	N	048410	500	199 억		3696012	N	N	5	N	00	N
129	20240605	090447	57	100.00	KSQ150		화학	N	N	N	N		N	19710	-60	5	-0.30	145099980	7354	3.75	19770	19820	19590	25700	13840	19770	19730.64	9.28	0	-2136	20436	20102	19916	19582	19396	20010	19490	199	5930	500	14230	10	1	39820608	7849	-54.00	17.34	12	0.02	-365.00	1137.00	41200	20231027	-52.16	17600	20240201	11.99	26350	-25.20	20240102	17600	11.99	20240201	41200	-52.16	20231027	17600	11.99	20240201	0.44	N	048410	500	199 억		3696012	N	N	5	N	00	N
130	20240604	160444	57	100.00	KSQ150		화학	N	N	N	N		N	19770	-330	5	-1.64	3892486440	195528	146.28	20250	20250	19730	26100	14100	20100	19907.53	9.38	0	-47830	20566	20332	20166	19932	19766	20250	19850	199	6000	500	14470	10	1	39820608	7873	-54.16	17.39	12	0.49	-365.00	1137.00	41200	20231027	-52.01	17600	20240201	12.33	26350	-24.97	20240102	17600	12.33	20240201	41200	-52.01	20231027	17600	12.33	20240201	0.44	N	048410	500	199 억		3735953	N	N	5	N	00	N
131	20240604	150444	57	100.00	KSQ150		화학	N	N	N	N		N	19740	-360	5	-1.79	3666379020	184090	137.72	20250	20250	19730	26100	14100	20100	19916.13	9.38	0	-45536	20566	20332	20166	19932	19766	20250	19850	199	6000	500	14470	10	1	39820608	7861	-54.08	17.36	12	0.46	-365.00	1137.00	41200	20231027	-52.09	17600	20240201	12.16	26350	-25.09	20240102	17600	12.16	20240201	41200	-52.09	20231027	17600	12.16	20240201	0.44	N	048410	500	199 억		3735953	N	N	0	N	00	N
132	20240604	140445	57	100.00	KSQ150		화학	N	N	N	N		N	19860	-240	5	-1.19	2737571800	137183	102.63	20250	20250	19830	26100	14100	20100	19955.51	9.38	0	-24196	20566	20332	20166	19932	19766	20250	19850	199	6000	500	14470	10	1	39820608	7908	-54.41	17.47	12	0.34	-365.00	1137.00	41200	20231027	-51.80	17600	20240201	12.84	26350	-24.63	20240102	17600	12.84	20240201	41200	-51.80	20231027	17600	12.84	20240201	0.44	N	048410	500	199 억		3735953	N	N	0	N	00	N
133	20240604	130443	57	100.00	KSQ150		화학	N	N	N	N		N	19870	-230	5	-1.14	2351765090	117777	88.11	20250	20250	19830	26100	14100	20100	19967.84	9.38	0	-21622	20566	20332	20166	19932	19766	20250	19850	199	6000	500	14470	10	1	39820608	7912	-54.44	17.48	12	0.30	-365.00	1137.00	41200	20231027	-51.77	17600	20240201	12.90	26350	-24.59	20240102	17600	12.90	20240201	41200	-51.77	20231027	17600	12.90	20240201	0.44	N	048410	500	199 억		3735953	N	N	0	N	00	N
134	20240604	120443	57	100.00	KSQ150		화학	N	N	N	N		N	19960	-140	5	-0.70	1795630390	89832	67.21	20250	20250	19910	26100	14100	20100	19988.64	9.38	0	-2313	20566	20332	20166	19932	19766	20250	19850	199	6000	500	14470	10	1	39820608	7948	-54.68	17.55	12	0.23	-365.00	1137.00	41200	20231027	-51.55	17600	20240201	13.41	26350	-24.25	20240102	17600	13.41	20240201	41200	-51.55	20231027	17600	13.41	20240201	0.44	N	048410	500	199 억		3735953	N	N	0	N	00	N
135	20240604	110440	57	100.00	KSQ150		화학	N	N	N	N		N	19960	-140	5	-0.70	1450944250	72559	54.28	20250	20250	19910	26100	14100	20100	19996.61	9.38	0	6904	20566	20332	20166	19932	19766	20250	19850	199	6000	500	14470	10	1	39820608	7948	-54.68	17.55	12	0.18	-365.00	1137.00	41200	20231027	-51.55	17600	20240201	13.41	26350	-24.25	20240102	17600	13.41	20240201	41200	-51.55	20231027	17600	13.41	20240201	0.44	N	048410	500	199 억		3735953	N	N	0	N	00	N
136	20240604	100442	57	100.00	KSQ150		화학	N	N	N	N		N	20050	-50	5	-0.25	1034895720	51747	38.71	20250	20250	19910	26100	14100	20100	19998.95	9.38	0	9841	20566	20332	20166	19932	19766	20250	19850	199	6000	500	14470	50	1	39820608	7984	-54.93	17.63	12	0.13	-365.00	1137.00	41200	20231027	-51.33	17600	20240201	13.92	26350	-23.91	20240102	17600	13.92	20240201	41200	-51.33	20231027	17600	13.92	20240201	0.44	N	048410	500	199 억		3735953	N	N	0	N	00	N
137	20240604	090444	57	100.00	KSQ150		화학	N	N	N	N		N	20000	-100	5	-0.50	217175750	10840	8.11	20250	20250	19990	26100	14100	20100	20034.05	9.38	0	1939	20566	20332	20166	19932	19766	20250	19850	199	6000	500	14470	50	1	39820608	7964	-54.79	17.59	12	0.03	-365.00	1137.00	41200	20231027	-51.46	17600	20240201	13.64	26350	-24.10	20240102	17600	13.64	20240201	41200	-51.46	20231027	17600	13.64	20240201	0.44	N	048410	500	199 억		3735953	N	N	0	N	00	N
138	20240603	160438	57	100.00	KSQ150		화학	N	N	N	N		N	20100	-200	5	-0.99	2643941150	131119	48.94	20300	20400	20000	26350	14250	20300	20164.60	9.36	0	1718	20746	20522	20076	19852	19406	20635	19965	199	6050	500	14610	50	1	39820608	8004	-55.07	17.68	12	0.33	-365.00	1137.00	41200	20231027	-51.21	17600	20240201	14.20	26350	-23.72	20240102	17600	14.20	20240201	41200	-51.21	20231027	17600	14.20	20240201	0.45	N	048410	500	199 억		3727840	N	N	405	N	00	N
139	20240603	150440	57	100.00	KSQ150		화학	N	N	N	N		N	20100	-200	5	-0.99	2421161450	120050	44.81	20300	20400	20000	26350	14250	20300	20167.85	9.36	0	2916	20746	20522	20076	19852	19406	20635	19965	199	6050	500	14610	50	1	39820608	8004	-55.07	17.68	12	0.30	-365.00	1137.00	41200	20231027	-51.21	17600	20240201	14.20	26350	-23.72	20240102	17600	14.20	20240201	41200	-51.21	20231027	17600	14.20	20240201	0.45	N	048410	500	199 억		3727840	N	N	405	N	00	N
140	20240603	140437	57	100.00	KSQ150		화학	N	N	N	N		N	20100	-200	5	-0.99	2207256050	109409	40.84	20300	20400	20000	26350	14250	20300	20174.26	9.36	0	3112	20746	20522	20076	19852	19406	20635	19965	199	6050	500	14610	50	1	39820608	8004	-55.07	17.68	12	0.27	-365.00	1137.00	41200	20231027	-51.21	17600	20240201	14.20	26350	-23.72	20240102	17600	14.20	20240201	41200	-51.21	20231027	17600	14.20	20240201	0.45	N	048410	500	199 억		3727840	N	N	405	N	00	N
141	20240603	130439	57	100.00	KSQ150		화학	N	N	N	N		N	20200	-100	5	-0.49	1643333750	81294	30.34	20300	20400	20050	26350	14250	20300	20214.61	9.36	0	3060	20746	20522	20076	19852	19406	20635	19965	199	6050	500	14610	50	1	39820608	8044	-55.34	17.77	12	0.20	-365.00	1137.00	41200	20231027	-50.97	17600	20240201	14.77	26350	-23.34	20240102	17600	14.77	20240201	41200	-50.97	20231027	17600	14.77	20240201	0.45	N	048410	500	199 억		3727840	N	N	405	N	00	N
142	20240603	120438	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-150	5	-0.74	1470630500	72705	27.14	20300	20400	20050	26350	14250	20300	20227.28	9.36	0	2693	20746	20522	20076	19852	19406	20635	19965	199	6050	500	14610	50	1	39820608	8024	-55.21	17.72	12	0.18	-365.00	1137.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.45	N	048410	500	199 억		3727840	N	N	405	N	00	N
143	20240603	110436	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-150	5	-0.74	1290994000	63771	23.80	20300	20400	20100	26350	14250	20300	20244.15	9.36	0	2788	20746	20522	20076	19852	19406	20635	19965	199	6050	500	14610	50	1	39820608	8024	-55.21	17.72	12	0.16	-365.00	1137.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.45	N	048410	500	199 억		3727840	N	N	405	N	00	N
144	20240603	100435	57	100.00	KSQ150		화학	N	N	N	N		N	20300	0	3	0.00	938665850	46317	17.29	20300	20400	20100	26350	14250	20300	20266.06	9.36	0	5092	20746	20522	20076	19852	19406	20635	19965	199	6050	500	14610	50	1	39820608	8084	-55.62	17.85	12	0.12	-365.00	1137.00	41200	20231027	-50.73	17600	20240201	15.34	26350	-22.96	20240102	17600	15.34	20240201	41200	-50.73	20231027	17600	15.34	20240201	0.45	N	048410	500	199 억		3727840	N	N	405	N	00	N
145	20240603	090433	57	100.00	KSQ150		화학	N	N	N	N		N	20100	-200	5	-0.99	127719300	6330	2.36	20300	20300	20100	26350	14250	20300	20175.21	9.36	0	-1860	20746	20522	20076	19852	19406	20635	19965	199	6050	500	14610	50	1	39820608	8004	-55.07	17.68	12	0.02	-365.00	1137.00	41200	20231027	-51.21	17600	20240201	14.20	26350	-23.72	20240102	17600	14.20	20240201	41200	-51.21	20231027	17600	14.20	20240201	0.45	N	048410	500	199 억		3727840	N	N	405	N	00	N