KissMeData/348370/price/prices-20240401.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	20240430	161229	57	100.00	KSQ150		화학	N	N	N	N		N	286000	-13000	5	-4.35	92981703000	319330	88.56	306000	307000	285000	388500	209500	299000	291188.69	6.77	0	-106139	313000	306000	293000	286000	273000	309500	289500	93	89500	500	215280	500	1	18694319	53466	-101.35	18.67	12	1.71	-2822.00	15316.00	394500	20240408	-27.50	49300	20231102	480.12	394500	-27.50	20240408	78800	262.94	20240104	394500	-27.50	20240408	49300	480.12	20231102	0.99	N	348370	500	93 억		1264761	N	N	204	N	00	N
3	20240430	151240	57	100.00	KSQ150		화학	N	N	N	N		N	286500	-12500	5	-4.18	88360120000	303184	84.08	306000	307000	285000	388500	209500	299000	291440.58	6.77	0	-100481	313000	306000	293000	286000	273000	309500	289500	93	89500	500	215280	500	1	18694319	53559	-101.52	18.71	12	1.62	-2822.00	15316.00	394500	20240408	-27.38	49300	20231102	481.14	394500	-27.38	20240408	78800	263.58	20240104	394500	-27.38	20240408	49300	481.14	20231102	0.99	N	348370	500	93 억		1264761	N	N	119	N	00	N
4	20240430	141248	57	100.00	KSQ150		화학	N	N	N	N		N	286500	-12500	5	-4.18	75763643500	259169	71.87	306000	307000	286000	388500	209500	299000	292332.97	6.77	0	-88646	313000	306000	293000	286000	273000	309500	289500	93	89500	500	215280	500	1	18694319	53559	-101.52	18.71	12	1.39	-2822.00	15316.00	394500	20240408	-27.38	49300	20231102	481.14	394500	-27.38	20240408	78800	263.58	20240104	394500	-27.38	20240408	49300	481.14	20231102	0.99	N	348370	500	93 억		1264761	N	N	119	N	00	N
5	20240430	131243	57	100.00	KSQ150		화학	N	N	N	N		N	288000	-11000	5	-3.68	68029322000	232228	64.40	306000	307000	286000	388500	209500	299000	292941.94	6.77	0	-81525	313000	306000	293000	286000	273000	309500	289500	93	89500	500	215280	500	1	18694319	53840	-102.06	18.80	12	1.24	-2822.00	15316.00	394500	20240408	-27.00	49300	20231102	484.18	394500	-27.00	20240408	78800	265.48	20240104	394500	-27.00	20240408	49300	484.18	20231102	0.99	N	348370	500	93 억		1264761	N	N	119	N	00	N
6	20240430	121240	57	100.00	KSQ150		화학	N	N	N	N		N	288000	-11000	5	-3.68	63717044000	217288	60.26	306000	307000	286000	388500	209500	299000	293237.75	6.77	0	-76053	313000	306000	293000	286000	273000	309500	289500	93	89500	500	215280	500	1	18694319	53840	-102.06	18.80	12	1.16	-2822.00	15316.00	394500	20240408	-27.00	49300	20231102	484.18	394500	-27.00	20240408	78800	265.48	20240104	394500	-27.00	20240408	49300	484.18	20231102	0.99	N	348370	500	93 억		1264761	N	N	119	N	00	N
7	20240430	111234	57	100.00	KSQ150		화학	N	N	N	N		N	288500	-10500	5	-3.51	55901306500	190092	52.72	306000	307000	287000	388500	209500	299000	294075.01	6.77	0	-63295	313000	306000	293000	286000	273000	309500	289500	93	89500	500	215280	500	1	18694319	53933	-102.23	18.84	12	1.02	-2822.00	15316.00	394500	20240408	-26.87	49300	20231102	485.19	394500	-26.87	20240408	78800	266.12	20240104	394500	-26.87	20240408	49300	485.19	20231102	0.99	N	348370	500	93 억		1264761	N	N	119	N	00	N
8	20240430	101236	57	100.00	KSQ150		화학	N	N	N	N		N	289000	-10000	5	-3.34	45801519000	155112	43.02	306000	307000	288500	388500	209500	299000	295280.31	6.77	0	-54605	313000	306000	293000	286000	273000	309500	289500	93	89500	500	215280	500	1	18694319	54027	-102.41	18.87	12	0.83	-2822.00	15316.00	394500	20240408	-26.74	49300	20231102	486.21	394500	-26.74	20240408	78800	266.75	20240104	394500	-26.74	20240408	49300	486.21	20231102	0.99	N	348370	500	93 억		1264761	N	N	119	N	00	N
9	20240430	091245	57	100.00	KSQ150		화학	N	N	N	N		N	296500	-2500	5	-0.84	17562562000	58374	16.19	306000	307000	295000	388500	209500	299000	300862.75	6.77	0	-23559	313000	306000	293000	286000	273000	309500	289500	93	89500	500	215280	500	1	18694319	55429	-105.07	19.36	12	0.31	-2822.00	15316.00	394500	20240408	-24.84	49300	20231102	501.42	394500	-24.84	20240408	78800	276.27	20240104	394500	-24.84	20240408	49300	501.42	20231102	0.99	N	348370	500	93 억		1264761	N	N	119	N	00	N
10	20240429	161225	57	100.00	KSQ150		화학	N	N	N	N		N	299000	18500	2	6.60	105006640000	357678	158.25	283000	300000	280000	364500	196500	280500	293574.08	6.58	0	37613	299166	289832	283166	273832	267166	286500	270500	93	84000	500	201960	500	1	18694319	55896	-105.95	19.52	12	1.91	-2822.00	15316.00	394500	20240408	-24.21	49300	20231102	506.49	394500	-24.21	20240408	78800	279.44	20240104	394500	-24.21	20240408	49300	506.49	20231102	0.99	N	348370	500	93 억		1230071	N	N	119	N	00	N
11	20240429	151236	57	100.00	KSQ150		화학	N	N	N	N		N	299000	18500	2	6.60	99779470000	340180	150.51	283000	300000	280000	364500	196500	280500	293318.64	6.58	0	44596	299166	289832	283166	273832	267166	286500	270500	93	84000	500	201960	500	1	18694319	55896	-105.95	19.52	12	1.82	-2822.00	15316.00	394500	20240408	-24.21	49300	20231102	506.49	394500	-24.21	20240408	78800	279.44	20240104	394500	-24.21	20240408	49300	506.49	20231102	0.99	N	348370	500	93 억		1230071	N	N	18	N	00	N
12	20240429	141150	57	100.00	KSQ150		화학	N	N	N	N		N	299500	19000	2	6.77	84591195000	289113	127.91	283000	299500	280000	364500	196500	280500	292594.13	6.58	0	51961	299166	289832	283166	273832	267166	286500	270500	93	84000	500	201960	500	1	18694319	55989	-106.13	19.55	12	1.55	-2822.00	15316.00	394500	20240408	-24.08	49300	20231102	507.51	394500	-24.08	20240408	78800	280.08	20240104	394500	-24.08	20240408	49300	507.51	20231102	0.99	N	348370	500	93 억		1230071	N	N	18	N	00	N
13	20240429	131234	57	100.00	KSQ150		화학	N	N	N	N		N	293000	12500	2	4.46	65521802500	224940	99.52	283000	297000	280000	364500	196500	280500	291291.92	6.58	0	34355	299166	289832	283166	273832	267166	286500	270500	93	84000	500	201960	500	1	18694319	54774	-103.83	19.13	12	1.20	-2822.00	15316.00	394500	20240408	-25.73	49300	20231102	494.32	394500	-25.73	20240408	78800	271.83	20240104	394500	-25.73	20240408	49300	494.32	20231102	0.99	N	348370	500	93 억		1230071	N	N	18	N	00	N
14	20240429	121233	57	100.00	KSQ150		화학	N	N	N	N		N	293500	13000	2	4.63	62193924000	213602	94.51	283000	297000	280000	364500	196500	280500	291173.83	6.58	0	34414	299166	289832	283166	273832	267166	286500	270500	93	84000	500	201960	500	1	18694319	54868	-104.00	19.16	12	1.14	-2822.00	15316.00	394500	20240408	-25.60	49300	20231102	495.33	394500	-25.60	20240408	78800	272.46	20240104	394500	-25.60	20240408	49300	495.33	20231102	0.99	N	348370	500	93 억		1230071	N	N	18	N	00	N
15	20240429	111208	57	100.00	KSQ150		화학	N	N	N	N		N	295000	14500	2	5.17	58133447500	199747	88.38	283000	297000	280000	364500	196500	280500	291042.26	6.58	0	32868	299166	289832	283166	273832	267166	286500	270500	93	84000	500	201960	500	1	18694319	55148	-104.54	19.26	12	1.07	-2822.00	15316.00	394500	20240408	-25.22	49300	20231102	498.38	394500	-25.22	20240408	78800	274.37	20240104	394500	-25.22	20240408	49300	498.38	20231102	0.99	N	348370	500	93 억		1230071	N	N	18	N	00	N
16	20240429	101233	57	100.00	KSQ150		화학	N	N	N	N		N	292500	12000	2	4.28	45934078500	158242	70.01	283000	297000	280000	364500	196500	280500	290285.45	6.58	0	25045	299166	289832	283166	273832	267166	286500	270500	93	84000	500	201960	500	1	18694319	54681	-103.65	19.10	12	0.85	-2822.00	15316.00	394500	20240408	-25.86	49300	20231102	493.31	394500	-25.86	20240408	78800	271.19	20240104	394500	-25.86	20240408	49300	493.31	20231102	0.99	N	348370	500	93 억		1230071	N	N	18	N	00	N
17	20240429	091233	57	100.00	KSQ150		화학	N	N	N	N		N	281500	1000	2	0.36	5619728500	19872	8.79	283000	287000	280000	364500	196500	280500	282811.44	6.58	0	-1044	299166	289832	283166	273832	267166	286500	270500	93	84000	500	201960	500	1	18694319	52625	-99.75	18.38	12	0.11	-2822.00	15316.00	394500	20240408	-28.64	49300	20231102	470.99	394500	-28.64	20240408	78800	257.23	20240104	394500	-28.64	20240408	49300	470.99	20231102	0.99	N	348370	500	93 억		1230071	N	N	18	N	00	N
18	20240426	161228	57	100.00	KSQ150		화학	N	N	N	N		N	280500	-2000	5	-0.71	63353995000	224244	56.68	284000	292500	276500	367000	198000	282500	282524.11	6.82	0	-41926	305833	294166	282833	271166	259833	300000	277000	93	84500	500	203400	500	1	18694319	52438	-99.40	18.31	12	1.20	-2822.00	15316.00	394500	20240408	-28.90	49300	20231102	468.97	394500	-28.90	20240408	78800	255.96	20240104	394500	-28.90	20240408	49300	468.97	20231102	0.97	N	348370	500	93 억		1274872	N	N	17	N	00	N
19	20240426	151230	57	100.00	KSQ150		화학	N	N	N	N		N	281500	-1000	5	-0.35	60768909500	215028	54.35	284000	292500	276500	367000	198000	282500	282609.29	6.82	0	-41145	305833	294166	282833	271166	259833	300000	277000	93	84500	500	203400	500	1	18694319	52625	-99.75	18.38	12	1.15	-2822.00	15316.00	394500	20240408	-28.64	49300	20231102	470.99	394500	-28.64	20240408	78800	257.23	20240104	394500	-28.64	20240408	49300	470.99	20231102	0.97	N	348370	500	93 억		1274872	N	N	423	N	00	N
20	20240426	141228	57	100.00	KSQ150		화학	N	N	N	N		N	282000	-500	5	-0.18	55154735000	195014	49.29	284000	292500	276500	367000	198000	282500	282824.49	6.82	0	-41888	305833	294166	282833	271166	259833	300000	277000	93	84500	500	203400	500	1	18694319	52718	-99.93	18.41	12	1.04	-2822.00	15316.00	394500	20240408	-28.52	49300	20231102	472.01	394500	-28.52	20240408	78800	257.87	20240104	394500	-28.52	20240408	49300	472.01	20231102	0.97	N	348370	500	93 억		1274872	N	N	423	N	00	N
21	20240426	131229	57	100.00	KSQ150		화학	N	N	N	N		N	276500	-6000	5	-2.12	49710578500	175513	44.37	284000	292500	276500	367000	198000	282500	283230.18	6.82	0	-46035	305833	294166	282833	271166	259833	300000	277000	93	84500	500	203400	500	1	18694319	51690	-97.98	18.05	12	0.94	-2822.00	15316.00	394500	20240408	-29.91	49300	20231102	460.85	394500	-29.91	20240408	78800	250.89	20240104	394500	-29.91	20240408	49300	460.85	20231102	0.97	N	348370	500	93 억		1274872	N	N	423	N	00	N
22	20240426	121226	57	100.00	KSQ150		화학	N	N	N	N		N	280000	-2500	5	-0.88	43457353500	153042	38.69	284000	292500	278500	367000	198000	282500	283957.04	6.82	0	-34543	305833	294166	282833	271166	259833	300000	277000	93	84500	500	203400	500	1	18694319	52344	-99.22	18.28	12	0.82	-2822.00	15316.00	394500	20240408	-29.02	49300	20231102	467.95	394500	-29.02	20240408	78800	255.33	20240104	394500	-29.02	20240408	49300	467.95	20231102	0.97	N	348370	500	93 억		1274872	N	N	423	N	00	N
23	20240426	111221	57	100.00	KSQ150		화학	N	N	N	N		N	281000	-1500	5	-0.53	35933752000	126143	31.89	284000	292500	279000	367000	198000	282500	284865.21	6.82	0	-26016	305833	294166	282833	271166	259833	300000	277000	93	84500	500	203400	500	1	18694319	52531	-99.57	18.35	12	0.67	-2822.00	15316.00	394500	20240408	-28.77	49300	20231102	469.98	394500	-28.77	20240408	78800	256.60	20240104	394500	-28.77	20240408	49300	469.98	20231102	0.97	N	348370	500	93 억		1274872	N	N	423	N	00	N
24	20240426	101225	57	100.00	KSQ150		화학	N	N	N	N		N	281000	-1500	5	-0.53	26319920500	91981	23.25	284000	292500	280000	367000	198000	282500	286145.19	6.82	0	-18474	305833	294166	282833	271166	259833	300000	277000	93	84500	500	203400	500	1	18694319	52531	-99.57	18.35	12	0.49	-2822.00	15316.00	394500	20240408	-28.77	49300	20231102	469.98	394500	-28.77	20240408	78800	256.60	20240104	394500	-28.77	20240408	49300	469.98	20231102	0.97	N	348370	500	93 억		1274872	N	N	423	N	00	N
25	20240426	091230	57	100.00	KSQ150		화학	N	N	N	N		N	287500	5000	2	1.77	8070713000	28335	7.16	284000	291000	280000	367000	198000	282500	284831.94	6.82	0	-6653	305833	294166	282833	271166	259833	300000	277000	93	84500	500	203400	500	1	18694319	53746	-101.88	18.77	12	0.15	-2822.00	15316.00	394500	20240408	-27.12	49300	20231102	483.16	394500	-27.12	20240408	78800	264.85	20240104	394500	-27.12	20240408	49300	483.16	20231102	0.97	N	348370	500	93 억		1274872	N	N	423	N	00	N
26	20240425	161220	57	100.00	KSQ150		화학	N	N	N	N		N	282500	6500	2	2.36	112224871500	393798	95.82	271500	294500	271500	358500	193500	276000	284985.17	6.80	0	2714	294333	285166	277333	268166	260333	281250	264250	93	82500	500	198720	500	1	18694319	52811	-100.11	18.44	12	2.11	-2822.00	15316.00	394500	20240408	-28.39	49300	20231102	473.02	394500	-28.39	20240408	78800	258.50	20240104	394500	-28.39	20240408	49300	473.02	20231102	0.98	N	348370	500	93 억		1271452	N	N	423	N	00	N
27	20240425	151225	57	100.00	KSQ150		화학	N	N	N	N		N	284000	8000	2	2.90	107981235000	378810	92.17	271500	294500	271500	358500	193500	276000	285056.49	6.80	0	6894	294333	285166	277333	268166	260333	281250	264250	93	82500	500	198720	500	1	18694319	53092	-100.64	18.54	12	2.03	-2822.00	15316.00	394500	20240408	-28.01	49300	20231102	476.06	394500	-28.01	20240408	78800	260.41	20240104	394500	-28.01	20240408	49300	476.06	20231102	0.98	N	348370	500	93 억		1271452	N	N	13	N	00	N
28	20240425	141222	57	100.00	KSQ150		화학	N	N	N	N		N	282000	6000	2	2.17	102791721500	360524	87.72	271500	294500	271500	358500	193500	276000	285120.39	6.80	0	4981	294333	285166	277333	268166	260333	281250	264250	93	82500	500	198720	500	1	18694319	52718	-99.93	18.41	12	1.93	-2822.00	15316.00	394500	20240408	-28.52	49300	20231102	472.01	394500	-28.52	20240408	78800	257.87	20240104	394500	-28.52	20240408	49300	472.01	20231102	0.98	N	348370	500	93 억		1271452	N	N	13	N	00	N
29	20240425	131223	57	100.00	KSQ150		화학	N	N	N	N		N	285000	9000	2	3.26	95253870500	333891	81.24	271500	294500	271500	358500	193500	276000	285287.45	6.80	0	278	294333	285166	277333	268166	260333	281250	264250	93	82500	500	198720	500	1	18694319	53279	-100.99	18.61	12	1.79	-2822.00	15316.00	394500	20240408	-27.76	49300	20231102	478.09	394500	-27.76	20240408	78800	261.68	20240104	394500	-27.76	20240408	49300	478.09	20231102	0.98	N	348370	500	93 억		1271452	N	N	13	N	00	N
30	20240425	121219	57	100.00	KSQ150		화학	N	N	N	N		N	288500	12500	2	4.53	90149000500	316063	76.90	271500	294500	271500	358500	193500	276000	285228.05	6.80	0	1397	294333	285166	277333	268166	260333	281250	264250	93	82500	500	198720	500	1	18694319	53933	-102.23	18.84	12	1.69	-2822.00	15316.00	394500	20240408	-26.87	49300	20231102	485.19	394500	-26.87	20240408	78800	266.12	20240104	394500	-26.87	20240408	49300	485.19	20231102	0.98	N	348370	500	93 억		1271452	N	N	13	N	00	N
31	20240425	111221	57	100.00	KSQ150		화학	N	N	N	N		N	286500	10500	2	3.80	84762646500	297302	72.34	271500	294500	271500	358500	193500	276000	285109.64	6.80	0	-1673	294333	285166	277333	268166	260333	281250	264250	93	82500	500	198720	500	1	18694319	53559	-101.52	18.71	12	1.59	-2822.00	15316.00	394500	20240408	-27.38	49300	20231102	481.14	394500	-27.38	20240408	78800	263.58	20240104	394500	-27.38	20240408	49300	481.14	20231102	0.98	N	348370	500	93 억		1271452	N	N	13	N	00	N
32	20240425	101220	57	100.00	KSQ150		화학	N	N	N	N		N	287000	11000	2	3.99	71752479000	251967	61.31	271500	294500	271500	358500	193500	276000	284773.25	6.80	0	-6749	294333	285166	277333	268166	260333	281250	264250	93	82500	500	198720	500	1	18694319	53653	-101.70	18.74	12	1.35	-2822.00	15316.00	394500	20240408	-27.25	49300	20231102	482.15	394500	-27.25	20240408	78800	264.21	20240104	394500	-27.25	20240408	49300	482.15	20231102	0.98	N	348370	500	93 억		1271452	N	N	13	N	00	N
33	20240425	091225	57	100.00	KSQ150		화학	N	N	N	N		N	275000	-1000	5	-0.36	10593826500	38738	9.43	271500	278500	271500	358500	193500	276000	273466.43	6.80	0	-2053	294333	285166	277333	268166	260333	281250	264250	93	82500	500	198720	500	1	18694319	51409	-97.45	17.96	12	0.21	-2822.00	15316.00	394500	20240408	-30.29	49300	20231102	457.81	394500	-30.29	20240408	78800	248.98	20240104	394500	-30.29	20240408	49300	457.81	20231102	0.98	N	348370	500	93 억		1271452	N	N	13	N	00	N
34	20240424	161201	57	100.00	KSQ150		화학	N	N	N	N		N	276000	1000	2	0.36	112560473500	405460	85.87	282500	286500	269500	357500	192500	275000	277617.74	7.39	0	-39631	302333	288666	281833	268166	261333	285250	264750	93	82500	500	198000	500	1	18694319	51596	-97.80	18.02	12	2.17	-2822.00	15316.00	394500	20240408	-30.04	49300	20231102	459.84	394500	-30.04	20240408	78800	250.25	20240104	394500	-30.04	20240408	49300	459.84	20231102	1.01	N	348370	500	93 억		1381563	N	N	13	N	00	N
35	20240424	151218	57	100.00	KSQ150		화학	N	N	N	N		N	275500	500	2	0.18	108085978500	389231	82.43	282500	286500	269500	357500	192500	275000	277691.86	7.39	0	-37010	302333	288666	281833	268166	261333	285250	264750	93	82500	500	198000	500	1	18694319	51503	-97.63	17.99	12	2.08	-2822.00	15316.00	394500	20240408	-30.16	49300	20231102	458.82	394500	-30.16	20240408	78800	249.62	20240104	394500	-30.16	20240408	49300	458.82	20231102	1.01	N	348370	500	93 억		1381563	N	N	31	N	00	N
36	20240424	141220	57	100.00	KSQ150		화학	N	N	N	N		N	280500	5500	2	2.00	94533889000	340413	72.09	282500	286500	269500	357500	192500	275000	277704.41	7.39	0	-25622	302333	288666	281833	268166	261333	285250	264750	93	82500	500	198000	500	1	18694319	52438	-99.40	18.31	12	1.82	-2822.00	15316.00	394500	20240408	-28.90	49300	20231102	468.97	394500	-28.90	20240408	78800	255.96	20240104	394500	-28.90	20240408	49300	468.97	20231102	1.01	N	348370	500	93 억		1381563	N	N	31	N	00	N
37	20240424	131223	57	100.00	KSQ150		화학	N	N	N	N		N	282500	7500	2	2.73	87636210500	315871	66.90	282500	286500	269500	357500	192500	275000	277443.91	7.39	0	-22968	302333	288666	281833	268166	261333	285250	264750	93	82500	500	198000	500	1	18694319	52811	-100.11	18.44	12	1.69	-2822.00	15316.00	394500	20240408	-28.39	49300	20231102	473.02	394500	-28.39	20240408	78800	258.50	20240104	394500	-28.39	20240408	49300	473.02	20231102	1.01	N	348370	500	93 억		1381563	N	N	31	N	00	N
38	20240424	121216	57	100.00	KSQ150		화학	N	N	N	N		N	280000	5000	2	1.82	71665004500	259362	54.93	282500	284000	269500	357500	192500	275000	276313.23	7.39	0	-9853	302333	288666	281833	268166	261333	285250	264750	93	82500	500	198000	500	1	18694319	52344	-99.22	18.28	12	1.39	-2822.00	15316.00	394500	20240408	-29.02	49300	20231102	467.95	394500	-29.02	20240408	78800	255.33	20240104	394500	-29.02	20240408	49300	467.95	20231102	1.01	N	348370	500	93 억		1381563	N	N	31	N	00	N
39	20240424	111214	57	100.00	KSQ150		화학	N	N	N	N		N	278500	3500	2	1.27	65646192000	237787	50.36	282500	284000	269500	357500	192500	275000	276071.91	7.39	0	-10949	302333	288666	281833	268166	261333	285250	264750	93	82500	500	198000	500	1	18694319	52064	-98.69	18.18	12	1.27	-2822.00	15316.00	394500	20240408	-29.40	49300	20231102	464.91	394500	-29.40	20240408	78800	253.43	20240104	394500	-29.40	20240408	49300	464.91	20231102	1.01	N	348370	500	93 억		1381563	N	N	31	N	00	N
40	20240424	101212	57	100.00	KSQ150		화학	N	N	N	N		N	276500	1500	2	0.55	57307674500	207806	44.01	282500	284000	269500	357500	192500	275000	275775.30	7.39	0	-13530	302333	288666	281833	268166	261333	285250	264750	93	82500	500	198000	500	1	18694319	51690	-97.98	18.05	12	1.11	-2822.00	15316.00	394500	20240408	-29.91	49300	20231102	460.85	394500	-29.91	20240408	78800	250.89	20240104	394500	-29.91	20240408	49300	460.85	20231102	1.01	N	348370	500	93 억		1381563	N	N	31	N	00	N
41	20240424	091217	57	100.00	KSQ150		화학	N	N	N	N		N	273000	-2000	5	-0.73	25408604000	91718	19.42	282500	284000	270500	357500	192500	275000	277032.12	7.39	0	-5531	302333	288666	281833	268166	261333	285250	264750	93	82500	500	198000	500	1	18694319	51035	-96.74	17.82	12	0.49	-2822.00	15316.00	394500	20240408	-30.80	49300	20231102	453.75	394500	-30.80	20240408	78800	246.45	20240104	394500	-30.80	20240408	49300	453.75	20231102	1.01	N	348370	500	93 억		1381563	N	N	31	N	00	N
42	20240423	161141	57	100.00	KSQ150		화학	N	N	N	N		N	275000	0	3	0.00	131684111000	463260	69.74	282000	295500	275000	357500	192500	275000	284270.24	7.44	0	-15532	316666	295832	284666	263832	252666	290250	258250	93	82500	500	198000	500	1	18694319	51409	-97.45	17.96	12	2.48	-2822.00	15316.00	394500	20240408	-30.29	49300	20231102	457.81	394500	-30.29	20240408	78800	248.98	20240104	394500	-30.29	20240408	49300	457.81	20231102	1.00	N	348370	500	93 억		1391663	N	N	31	N	00	N
43	20240423	151212	57	100.00	KSQ150		화학	N	N	N	N		N	275500	500	2	0.18	125931127500	442368	66.59	282000	295500	275000	357500	192500	275000	284675.04	7.44	0	-8525	316666	295832	284666	263832	252666	290250	258250	93	82500	500	198000	500	1	18694319	51503	-97.63	17.99	12	2.37	-2822.00	15316.00	394500	20240408	-30.16	49300	20231102	458.82	394500	-30.16	20240408	78800	249.62	20240104	394500	-30.16	20240408	49300	458.82	20231102	1.00	N	348370	500	93 억		1391663	N	N	261	N	00	N
44	20240423	141210	57	100.00	KSQ150		화학	N	N	N	N		N	278500	3500	2	1.27	111362358000	389726	58.67	282000	295500	276000	357500	192500	275000	285745.26	7.44	0	-4931	316666	295832	284666	263832	252666	290250	258250	93	82500	500	198000	500	1	18694319	52064	-98.69	18.18	12	2.08	-2822.00	15316.00	394500	20240408	-29.40	49300	20231102	464.91	394500	-29.40	20240408	78800	253.43	20240104	394500	-29.40	20240408	49300	464.91	20231102	1.00	N	348370	500	93 억		1391663	N	N	261	N	00	N
45	20240423	131209	57	100.00	KSQ150		화학	N	N	N	N		N	281000	6000	2	2.18	104056955500	363620	54.74	282000	295500	276000	357500	192500	275000	286169.51	7.44	0	-729	316666	295832	284666	263832	252666	290250	258250	93	82500	500	198000	500	1	18694319	52531	-99.57	18.35	12	1.95	-2822.00	15316.00	394500	20240408	-28.77	49300	20231102	469.98	394500	-28.77	20240408	78800	256.60	20240104	394500	-28.77	20240408	49300	469.98	20231102	1.00	N	348370	500	93 억		1391663	N	N	261	N	00	N
46	20240423	121208	57	100.00	KSQ150		화학	N	N	N	N		N	282000	7000	2	2.55	99578924500	347721	52.34	282000	295500	276000	357500	192500	275000	286375.93	7.44	0	2071	316666	295832	284666	263832	252666	290250	258250	93	82500	500	198000	500	1	18694319	52718	-99.93	18.41	12	1.86	-2822.00	15316.00	394500	20240408	-28.52	49300	20231102	472.01	394500	-28.52	20240408	78800	257.87	20240104	394500	-28.52	20240408	49300	472.01	20231102	1.00	N	348370	500	93 억		1391663	N	N	261	N	00	N
47	20240423	111209	57	100.00	KSQ150		화학	N	N	N	N		N	284500	9500	2	3.45	87721288000	305608	46.00	282000	295500	276000	357500	192500	275000	287038.59	7.44	0	-818	316666	295832	284666	263832	252666	290250	258250	93	82500	500	198000	500	1	18694319	53185	-100.82	18.58	12	1.63	-2822.00	15316.00	394500	20240408	-27.88	49300	20231102	477.08	394500	-27.88	20240408	78800	261.04	20240104	394500	-27.88	20240408	49300	477.08	20231102	1.00	N	348370	500	93 억		1391663	N	N	261	N	00	N
48	20240423	101206	57	100.00	KSQ150		화학	N	N	N	N		N	285000	10000	2	3.64	79185979500	275792	41.52	282000	295500	276000	357500	192500	275000	287122.10	7.44	0	-428	316666	295832	284666	263832	252666	290250	258250	93	82500	500	198000	500	1	18694319	53279	-100.99	18.61	12	1.48	-2822.00	15316.00	394500	20240408	-27.76	49300	20231102	478.09	394500	-27.76	20240408	78800	261.68	20240104	394500	-27.76	20240408	49300	478.09	20231102	1.00	N	348370	500	93 억		1391663	N	N	261	N	00	N
49	20240423	091210	57	100.00	KSQ150		화학	N	N	N	N		N	281500	6500	2	2.36	17722737500	63221	9.52	282000	285500	276000	357500	192500	275000	280329.91	7.44	0	-5507	316666	295832	284666	263832	252666	290250	258250	93	82500	500	198000	500	1	18694319	52625	-99.75	18.38	12	0.34	-2822.00	15316.00	394500	20240408	-28.64	49300	20231102	470.99	394500	-28.64	20240408	78800	257.23	20240104	394500	-28.64	20240408	49300	470.99	20231102	1.00	N	348370	500	93 억		1391663	N	N	261	N	00	N
50	20240422	161204	57	100.00	KSQ150		화학	N	N	N	N		N	275000	-24500	5	-8.18	185961303500	652064	164.69	289500	305500	273500	389000	210000	299500	285233.20	7.37	0	69826	329500	314500	306000	291000	282500	310250	286750	93	89500	500	215640	500	1	18694319	51409	-97.45	17.96	12	3.49	-2822.00	15316.00	394500	20240408	-30.29	49300	20231102	457.81	394500	-30.29	20240408	78800	248.98	20240104	394500	-30.29	20240408	49300	457.81	20231102	1.00	N	348370	500	93 억		1378474	N	N	261	N	00	N
51	20240422	151201	57	100.00	KSQ150		화학	N	N	N	N		N	277000	-22500	5	-7.51	175772786500	615090	155.35	289500	305500	273500	389000	210000	299500	285765.85	7.37	0	65038	329500	314500	306000	291000	282500	310250	286750	93	89500	500	215640	500	1	18694319	51783	-98.16	18.09	12	3.29	-2822.00	15316.00	394500	20240408	-29.78	49300	20231102	461.87	394500	-29.78	20240408	78800	251.52	20240104	394500	-29.78	20240408	49300	461.87	20231102	1.00	N	348370	500	93 억		1378474	N	N	246	N	00	N
52	20240422	141203	57	100.00	KSQ150		화학	N	N	N	N		N	278000	-21500	5	-7.18	155069498500	540359	136.48	289500	305500	275500	389000	210000	299500	286973.14	7.37	0	52423	329500	314500	306000	291000	282500	310250	286750	93	89500	500	215640	500	1	18694319	51970	-98.51	18.15	12	2.89	-2822.00	15316.00	394500	20240408	-29.53	49300	20231102	463.89	394500	-29.53	20240408	78800	252.79	20240104	394500	-29.53	20240408	49300	463.89	20231102	1.00	N	348370	500	93 억		1378474	N	N	246	N	00	N
53	20240422	131200	57	100.00	KSQ150		화학	N	N	N	N		N	279000	-20500	5	-6.84	137353050500	476921	120.46	289500	305500	276500	389000	210000	299500	287997.70	7.37	0	45234	329500	314500	306000	291000	282500	310250	286750	93	89500	500	215640	500	1	18694319	52157	-98.87	18.22	12	2.55	-2822.00	15316.00	394500	20240408	-29.28	49300	20231102	465.92	394500	-29.28	20240408	78800	254.06	20240104	394500	-29.28	20240408	49300	465.92	20231102	1.00	N	348370	500	93 억		1378474	N	N	246	N	00	N
54	20240422	121159	57	100.00	KSQ150		화학	N	N	N	N		N	282500	-17000	5	-5.68	103343459000	355425	89.77	289500	305500	280000	389000	210000	299500	290758.32	7.37	0	18937	329500	314500	306000	291000	282500	310250	286750	93	89500	500	215640	500	1	18694319	52811	-100.11	18.44	12	1.90	-2822.00	15316.00	394500	20240408	-28.39	49300	20231102	473.02	394500	-28.39	20240408	78800	258.50	20240104	394500	-28.39	20240408	49300	473.02	20231102	1.00	N	348370	500	93 억		1378474	N	N	246	N	00	N
55	20240422	111201	57	100.00	KSQ150		화학	N	N	N	N		N	287500	-12000	5	-4.01	88694454000	303900	76.76	289500	305500	280000	389000	210000	299500	291852.11	7.37	0	20217	329500	314500	306000	291000	282500	310250	286750	93	89500	500	215640	500	1	18694319	53746	-101.88	18.77	12	1.63	-2822.00	15316.00	394500	20240408	-27.12	49300	20231102	483.16	394500	-27.12	20240408	78800	264.85	20240104	394500	-27.12	20240408	49300	483.16	20231102	1.00	N	348370	500	93 억		1378474	N	N	246	N	00	N
56	20240422	101201	57	100.00	KSQ150		화학	N	N	N	N		N	289500	-10000	5	-3.34	79163337500	270782	68.39	289500	305500	280000	389000	210000	299500	292348.75	7.37	0	25805	329500	314500	306000	291000	282500	310250	286750	93	89500	500	215640	500	1	18694319	54120	-102.59	18.90	12	1.45	-2822.00	15316.00	394500	20240408	-26.62	49300	20231102	487.22	394500	-26.62	20240408	78800	267.39	20240104	394500	-26.62	20240408	49300	487.22	20231102	1.00	N	348370	500	93 억		1378474	N	N	246	N	00	N
57	20240422	091202	57	100.00	KSQ150		화학	N	N	N	N		N	305500	6000	2	2.00	34406002500	116637	29.46	289500	305500	280000	389000	210000	299500	294980.58	7.37	0	10958	329500	314500	306000	291000	282500	310250	286750	93	89500	500	215640	500	1	18694319	57111	-108.26	19.95	12	0.62	-2822.00	15316.00	394500	20240408	-22.56	49300	20231102	519.68	394500	-22.56	20240408	78800	287.69	20240104	394500	-22.56	20240408	49300	519.68	20231102	1.00	N	348370	500	93 억		1378474	N	N	246	N	00	N
58	20240419	161106	57	100.00	KSQ150		화학	N	N	N	N		N	299500	-16000	5	-5.07	118766663000	392229	85.46	315500	321000	297500	410000	221000	315500	302807.52	7.67	0	-58068	340500	328000	309500	297000	278500	334250	303250	93	94500	500	227160	500	1	18694319	55989	-106.13	19.55	12	2.10	-2822.00	15316.00	394500	20240408	-24.08	49300	20231102	507.51	394500	-24.08	20240408	78800	280.08	20240104	394500	-24.08	20240408	49300	507.51	20231102	0.99	N	348370	500	93 억		1433865	N	N	246	N	00	N
59	20240419	151114	57	100.00	KSQ150		화학	N	N	N	N		N	300000	-15500	5	-4.91	112990071000	372938	81.25	315500	321000	297500	410000	221000	315500	302969.17	7.67	0	-55641	340500	328000	309500	297000	278500	334250	303250	93	94500	500	227160	500	1	18694319	56083	-106.31	19.59	12	1.99	-2822.00	15316.00	394500	20240408	-23.95	49300	20231102	508.52	394500	-23.95	20240408	78800	280.71	20240104	394500	-23.95	20240408	49300	508.52	20231102	0.99	N	348370	500	93 억		1433865	N	N	82	N	00	N
60	20240419	141105	57	100.00	KSQ150		화학	N	N	N	N		N	301000	-14500	5	-4.60	102580887000	338179	73.68	315500	321000	297500	410000	221000	315500	303329.22	7.67	0	-44367	340500	328000	309500	297000	278500	334250	303250	93	94500	500	227160	500	1	18694319	56270	-106.66	19.65	12	1.81	-2822.00	15316.00	394500	20240408	-23.70	49300	20231102	510.55	394500	-23.70	20240408	78800	281.98	20240104	394500	-23.70	20240408	49300	510.55	20231102	0.99	N	348370	500	93 억		1433865	N	N	82	N	00	N
61	20240419	131105	57	100.00	KSQ150		화학	N	N	N	N		N	302500	-13000	5	-4.12	96134114500	316801	69.02	315500	321000	297500	410000	221000	315500	303448.58	7.67	0	-46874	340500	328000	309500	297000	278500	334250	303250	93	94500	500	227160	500	1	18694319	56550	-107.19	19.75	12	1.69	-2822.00	15316.00	394500	20240408	-23.32	49300	20231102	513.59	394500	-23.32	20240408	78800	283.88	20240104	394500	-23.32	20240408	49300	513.59	20231102	0.99	N	348370	500	93 억		1433865	N	N	82	N	00	N
62	20240419	121101	57	100.00	KSQ150		화학	N	N	N	N		N	301000	-14500	5	-4.60	87833747000	289189	63.01	315500	321000	297500	410000	221000	315500	303719.97	7.67	0	-44760	340500	328000	309500	297000	278500	334250	303250	93	94500	500	227160	500	1	18694319	56270	-106.66	19.65	12	1.55	-2822.00	15316.00	394500	20240408	-23.70	49300	20231102	510.55	394500	-23.70	20240408	78800	281.98	20240104	394500	-23.70	20240408	49300	510.55	20231102	0.99	N	348370	500	93 억		1433865	N	N	82	N	00	N
63	20240419	111117	57	100.00	KSQ150		화학	N	N	N	N		N	304000	-11500	5	-3.65	72625800500	238906	52.05	315500	321000	297500	410000	221000	315500	303988.00	7.67	0	-48069	340500	328000	309500	297000	278500	334250	303250	93	94500	500	227160	500	1	18694319	56831	-107.73	19.85	12	1.28	-2822.00	15316.00	394500	20240408	-22.94	49300	20231102	516.63	394500	-22.94	20240408	78800	285.79	20240104	394500	-22.94	20240408	49300	516.63	20231102	0.99	N	348370	500	93 억		1433865	N	N	82	N	00	N
64	20240419	101111	57	100.00	KSQ150		화학	N	N	N	N		N	300000	-15500	5	-4.91	55146741500	180784	39.39	315500	321000	297500	410000	221000	315500	305035.91	7.67	0	-49211	340500	328000	309500	297000	278500	334250	303250	93	94500	500	227160	500	1	18694319	56083	-106.31	19.59	12	0.97	-2822.00	15316.00	394500	20240408	-23.95	49300	20231102	508.52	394500	-23.95	20240408	78800	280.71	20240104	394500	-23.95	20240408	49300	508.52	20231102	0.99	N	348370	500	93 억		1433865	N	N	82	N	00	N
65	20240419	091101	57	100.00	KSQ150		화학	N	N	N	N		N	309500	-6000	5	-1.90	15778410500	50368	10.97	315500	321000	307000	410000	221000	315500	313257.79	7.67	0	-13302	340500	328000	309500	297000	278500	334250	303250	93	94500	500	227160	500	1	18694319	57859	-109.67	20.21	12	0.27	-2822.00	15316.00	394500	20240408	-21.55	49300	20231102	527.79	394500	-21.55	20240408	78800	292.77	20240104	394500	-21.55	20240408	49300	527.79	20231102	0.99	N	348370	500	93 억		1433865	N	N	82	N	00	N
66	20240418	161103	57	100.00	KSQ150		화학	N	N	N	N		N	315500	14000	2	4.64	142123789000	457079	55.56	301500	322000	291000	391500	211500	301500	310939.84	7.62	0	35066	358500	330000	313500	285000	268500	321750	276750	93	90000	500	217080	500	1	18694319	58981	-111.80	20.60	12	2.45	-2822.00	15316.00	394500	20240408	-20.03	49300	20231102	539.96	394500	-20.03	20240408	78800	300.38	20240104	394500	-20.03	20240408	49300	539.96	20231102	1.03	N	348370	500	93 억		1424957	N	N	82	N	00	N
67	20240418	151101	57	100.00	KSQ150		화학	N	N	N	N		N	315000	13500	2	4.48	137183531000	441425	53.66	301500	322000	291000	391500	211500	301500	310778.05	7.62	0	29624	358500	330000	313500	285000	268500	321750	276750	93	90000	500	217080	500	1	18694319	58887	-111.62	20.57	12	2.36	-2822.00	15316.00	394500	20240408	-20.15	49300	20231102	538.95	394500	-20.15	20240408	78800	299.75	20240104	394500	-20.15	20240408	49300	538.95	20231102	1.03	N	348370	500	93 억		1424957	N	N	154	N	00	N
68	20240418	141109	57	100.00	KSQ150		화학	N	N	N	N		N	318500	17000	2	5.64	127993372500	412426	50.13	301500	322000	291000	391500	211500	301500	310346.50	7.62	0	26584	358500	330000	313500	285000	268500	321750	276750	93	90000	500	217080	500	1	18694319	59541	-112.86	20.80	12	2.21	-2822.00	15316.00	394500	20240408	-19.26	49300	20231102	546.04	394500	-19.26	20240408	78800	304.19	20240104	394500	-19.26	20240408	49300	546.04	20231102	1.03	N	348370	500	93 억		1424957	N	N	154	N	00	N
69	20240418	131058	57	100.00	KSQ150		화학	N	N	N	N		N	315500	14000	2	4.64	116185848000	375326	45.62	301500	322000	291000	391500	211500	301500	309563.68	7.62	0	18769	358500	330000	313500	285000	268500	321750	276750	93	90000	500	217080	500	1	18694319	58981	-111.80	20.60	12	2.01	-2822.00	15316.00	394500	20240408	-20.03	49300	20231102	539.96	394500	-20.03	20240408	78800	300.38	20240104	394500	-20.03	20240408	49300	539.96	20231102	1.03	N	348370	500	93 억		1424957	N	N	154	N	00	N
70	20240418	121100	57	100.00	KSQ150		화학	N	N	N	N		N	315000	13500	2	4.48	110053115000	355934	43.27	301500	322000	291000	391500	211500	301500	309199.18	7.62	0	14498	358500	330000	313500	285000	268500	321750	276750	93	90000	500	217080	500	1	18694319	58887	-111.62	20.57	12	1.90	-2822.00	15316.00	394500	20240408	-20.15	49300	20231102	538.95	394500	-20.15	20240408	78800	299.75	20240104	394500	-20.15	20240408	49300	538.95	20231102	1.03	N	348370	500	93 억		1424957	N	N	154	N	00	N
71	20240418	111106	57	100.00	KSQ150		화학	N	N	N	N		N	312000	10500	2	3.48	102276711500	331095	40.25	301500	322000	291000	391500	211500	301500	308908.46	7.62	0	10821	358500	330000	313500	285000	268500	321750	276750	93	90000	500	217080	500	1	18694319	58326	-110.56	20.37	12	1.77	-2822.00	15316.00	394500	20240408	-20.91	49300	20231102	532.86	394500	-20.91	20240408	78800	295.94	20240104	394500	-20.91	20240408	49300	532.86	20231102	1.03	N	348370	500	93 억		1424957	N	N	154	N	00	N
72	20240418	101101	57	100.00	KSQ150		화학	N	N	N	N		N	316000	14500	2	4.81	85202743500	276919	33.66	301500	322000	291000	391500	211500	301500	307685.12	7.62	0	-450	358500	330000	313500	285000	268500	321750	276750	93	90000	500	217080	500	1	18694319	59074	-111.98	20.63	12	1.48	-2822.00	15316.00	394500	20240408	-19.90	49300	20231102	540.97	394500	-19.90	20240408	78800	301.02	20240104	394500	-19.90	20240408	49300	540.97	20231102	1.03	N	348370	500	93 억		1424957	N	N	154	N	00	N
73	20240418	091059	57	100.00	KSQ150		화학	N	N	N	N		N	309000	7500	2	2.49	37794202500	125895	15.30	301500	310500	291000	391500	211500	301500	300202.30	7.62	0	-2621	358500	330000	313500	285000	268500	321750	276750	93	90000	500	217080	500	1	18694319	57765	-109.50	20.17	12	0.67	-2822.00	15316.00	394500	20240408	-21.67	49300	20231102	526.77	394500	-21.67	20240408	78800	292.13	20240104	394500	-21.67	20240408	49300	526.77	20231102	1.03	N	348370	500	93 억		1424957	N	N	154	N	00	N
74	20240417	161050	57	100.00	KSQ150		화학	N	N	N	N		N	301500	-30500	5	-9.19	253043401000	810064	128.47	339000	342000	297000	431500	232500	332000	312400.96	7.65	0	-2194	351333	341666	329333	319666	307333	346500	324500	93	99500	500	239040	500	1	18694319	56363	-106.84	19.69	12	4.33	-2822.00	15316.00	394500	20240408	-23.57	49300	20231102	511.56	394500	-23.57	20240408	78800	282.61	20240104	394500	-23.57	20240408	49300	511.56	20231102	1.03	N	348370	500	93 억		1430005	N	N	154	N	00	N
75	20240417	151106	57	100.00	KSQ150		화학	N	N	N	N		N	302000	-30000	5	-9.04	243160835000	777325	123.28	339000	342000	297000	431500	232500	332000	312815.09	7.65	0	-1851	351333	341666	329333	319666	307333	346500	324500	93	99500	500	239040	500	1	18694319	56457	-107.02	19.72	12	4.16	-2822.00	15316.00	394500	20240408	-23.45	49300	20231102	512.58	394500	-23.45	20240408	78800	283.25	20240104	394500	-23.45	20240408	49300	512.58	20231102	1.03	N	348370	500	93 억		1430005	N	N	117	N	00	N
76	20240417	141104	57	100.00	KSQ150		화학	N	N	N	N		N	308000	-24000	5	-7.23	226955312500	723988	114.82	339000	342000	297000	431500	232500	332000	313476.93	7.65	0	-9848	351333	341666	329333	319666	307333	346500	324500	93	99500	500	239040	500	1	18694319	57579	-109.14	20.11	12	3.87	-2822.00	15316.00	394500	20240408	-21.93	49300	20231102	524.75	394500	-21.93	20240408	78800	290.86	20240104	394500	-21.93	20240408	49300	524.75	20231102	1.03	N	348370	500	93 억		1430005	N	N	117	N	00	N
77	20240417	131105	57	100.00	KSQ150		화학	N	N	N	N		N	305000	-27000	5	-8.13	207674675000	660795	104.80	339000	342000	297000	431500	232500	332000	314277.46	7.65	0	-48	351333	341666	329333	319666	307333	346500	324500	93	99500	500	239040	500	1	18694319	57018	-108.08	19.91	12	3.53	-2822.00	15316.00	394500	20240408	-22.69	49300	20231102	518.66	394500	-22.69	20240408	78800	287.06	20240104	394500	-22.69	20240408	49300	518.66	20231102	1.03	N	348370	500	93 억		1430005	N	N	117	N	00	N
78	20240417	121106	57	100.00	KSQ150		화학	N	N	N	N		N	306500	-25500	5	-7.68	188154387000	596713	94.64	339000	342000	297000	431500	232500	332000	315315.38	7.65	0	414	351333	341666	329333	319666	307333	346500	324500	93	99500	500	239040	500	1	18694319	57298	-108.61	20.01	12	3.19	-2822.00	15316.00	394500	20240408	-22.31	49300	20231102	521.70	394500	-22.31	20240408	78800	288.96	20240104	394500	-22.31	20240408	49300	521.70	20231102	1.03	N	348370	500	93 억		1430005	N	N	117	N	00	N
79	20240417	111109	57	100.00	KSQ150		화학	N	N	N	N		N	316000	-16000	5	-4.82	109187209500	338768	53.73	339000	342000	314000	431500	232500	332000	322303.99	7.65	0	-43770	351333	341666	329333	319666	307333	346500	324500	93	99500	500	239040	500	1	18694319	59074	-111.98	20.63	12	1.81	-2822.00	15316.00	394500	20240408	-19.90	49300	20231102	540.97	394500	-19.90	20240408	78800	301.02	20240104	394500	-19.90	20240408	49300	540.97	20231102	1.03	N	348370	500	93 억		1430005	N	N	117	N	00	N
80	20240417	101059	57	100.00	KSQ150		화학	N	N	N	N		N	319000	-13000	5	-3.92	86164961000	266124	42.21	339000	342000	315000	431500	232500	332000	323774.52	7.65	0	-32316	351333	341666	329333	319666	307333	346500	324500	93	99500	500	239040	500	1	18694319	59635	-113.04	20.83	12	1.42	-2822.00	15316.00	394500	20240408	-19.14	49300	20231102	547.06	394500	-19.14	20240408	78800	304.82	20240104	394500	-19.14	20240408	49300	547.06	20231102	1.03	N	348370	500	93 억		1430005	N	N	117	N	00	N
81	20240417	091055	57	100.00	KSQ150		화학	N	N	N	N		N	327000	-5000	5	-1.51	33645510500	101792	16.14	339000	342000	321000	431500	232500	332000	330530.59	7.65	0	-13023	351333	341666	329333	319666	307333	346500	324500	93	99500	500	239040	500	1	18694319	61130	-115.88	21.35	12	0.54	-2822.00	15316.00	394500	20240408	-17.11	49300	20231102	563.29	394500	-17.11	20240408	78800	314.97	20240104	394500	-17.11	20240408	49300	563.29	20231102	1.03	N	348370	500	93 억		1430005	N	N	117	N	00	N
82	20240416	161101	57	100.00	KSQ150		화학	N	N	N	N		N	332000	15500	2	4.90	205077043500	624279	62.97	319000	339000	317000	411000	222000	316500	328525.94	7.58	0	39934	361500	339000	327500	305000	293500	333250	299250	93	94500	500	227880	500	1	18694319	62065	-117.65	21.68	12	3.34	-2822.00	15316.00	394500	20240408	-15.84	49300	20231102	573.43	394500	-15.84	20240408	78800	321.32	20240104	394500	-15.84	20240408	49300	573.43	20231102	1.06	N	348370	500	93 억		1416126	N	N	117	N	00	N
83	20240416	151059	57	100.00	KSQ150		화학	N	N	N	N		N	334000	17500	2	5.53	196124824500	597456	60.26	319000	339000	317000	411000	222000	316500	328297.82	7.58	0	40757	361500	339000	327500	305000	293500	333250	299250	93	94500	500	227880	500	1	18694319	62439	-118.36	21.81	12	3.20	-2822.00	15316.00	394500	20240408	-15.34	49300	20231102	577.48	394500	-15.34	20240408	78800	323.86	20240104	394500	-15.34	20240408	49300	577.48	20231102	1.06	N	348370	500	93 억		1416126	N	N	1303	N	00	N
84	20240416	141101	57	100.00	KSQ150		화학	N	N	N	N		N	325500	9000	2	2.84	150648441500	461350	46.53	319000	334500	317000	411000	222000	316500	326572.86	7.58	0	8084	361500	339000	327500	305000	293500	333250	299250	93	94500	500	227880	500	1	18694319	60850	-115.34	21.25	12	2.47	-2822.00	15316.00	394500	20240408	-17.49	49300	20231102	560.24	394500	-17.49	20240408	78800	313.07	20240104	394500	-17.49	20240408	49300	560.24	20231102	1.06	N	348370	500	93 억		1416126	N	N	1303	N	00	N
85	20240416	131056	57	100.00	KSQ150		화학	N	N	N	N		N	325000	8500	2	2.69	137978374500	422132	42.58	319000	334500	317000	411000	222000	316500	326899.73	7.58	0	6609	361500	339000	327500	305000	293500	333250	299250	93	94500	500	227880	500	1	18694319	60757	-115.17	21.22	12	2.26	-2822.00	15316.00	394500	20240408	-17.62	49300	20231102	559.23	394500	-17.62	20240408	78800	312.44	20240104	394500	-17.62	20240408	49300	559.23	20231102	1.06	N	348370	500	93 억		1416126	N	N	1303	N	00	N
86	20240416	121101	57	100.00	KSQ150		화학	N	N	N	N		N	330500	14000	2	4.42	126895016500	388147	39.15	319000	334500	317000	411000	222000	316500	326967.84	7.58	0	5243	361500	339000	327500	305000	293500	333250	299250	93	94500	500	227880	500	1	18694319	61785	-117.12	21.58	12	2.08	-2822.00	15316.00	394500	20240408	-16.22	49300	20231102	570.39	394500	-16.22	20240408	78800	319.42	20240104	394500	-16.22	20240408	49300	570.39	20231102	1.06	N	348370	500	93 억		1416126	N	N	1303	N	00	N
87	20240416	111055	57	100.00	KSQ150		화학	N	N	N	N		N	327000	10500	2	3.32	109045312000	333944	33.68	319000	334500	317000	411000	222000	316500	326585.53	7.58	0	-1296	361500	339000	327500	305000	293500	333250	299250	93	94500	500	227880	500	1	18694319	61130	-115.88	21.35	12	1.79	-2822.00	15316.00	394500	20240408	-17.11	49300	20231102	563.29	394500	-17.11	20240408	78800	314.97	20240104	394500	-17.11	20240408	49300	563.29	20231102	1.06	N	348370	500	93 억		1416126	N	N	1303	N	00	N
88	20240416	101047	57	100.00	KSQ150		화학	N	N	N	N		N	327000	10500	2	3.32	91508146000	280226	28.26	319000	334500	317000	411000	222000	316500	326608.34	7.58	0	-6395	361500	339000	327500	305000	293500	333250	299250	93	94500	500	227880	500	1	18694319	61130	-115.88	21.35	12	1.50	-2822.00	15316.00	394500	20240408	-17.11	49300	20231102	563.29	394500	-17.11	20240408	78800	314.97	20240104	394500	-17.11	20240408	49300	563.29	20231102	1.06	N	348370	500	93 억		1416126	N	N	1303	N	00	N
89	20240416	091047	57	100.00	KSQ150		화학	N	N	N	N		N	331500	15000	2	4.74	40774143500	124907	12.60	319000	332500	317000	411000	222000	316500	326563.56	7.58	0	3331	361500	339000	327500	305000	293500	333250	299250	93	94500	500	227880	500	1	18694319	61972	-117.47	21.64	12	0.67	-2822.00	15316.00	394500	20240408	-15.97	49300	20231102	572.41	394500	-15.97	20240408	78800	320.69	20240104	394500	-15.97	20240408	49300	572.41	20231102	1.06	N	348370	500	93 억		1416126	N	N	1303	N	00	N
90	20240415	161045	57	100.00	KSQ150		화학	N	N	N	N		N	316500	-45000	5	-12.45	326152734000	981530	141.32	347000	350000	316000	469500	253500	361500	332330.69	7.55	0	5265	400833	381166	369833	350166	338833	375500	344500	93	108000	500	260280	500	1	18694319	59168	-112.15	20.66	12	5.25	-2822.00	15316.00	394500	20240408	-19.77	49300	20231102	541.99	394500	-19.77	20240408	78800	301.65	20240104	394500	-19.77	20240408	49300	541.99	20231102	1.06	N	348370	500	93 억		1411611	N	N	1126	N	00	N
91	20240415	151051	57	100.00	KSQ150		화학	N	N	N	N		N	318500	-43000	5	-11.89	299581495500	897982	129.29	347000	350000	317000	469500	253500	361500	333614.45	7.55	0	-22953	400833	381166	369833	350166	338833	375500	344500	93	108000	500	260280	500	1	18694319	59541	-112.86	20.80	12	4.80	-2822.00	15316.00	394500	20240408	-19.26	49300	20231102	546.04	394500	-19.26	20240408	78800	304.19	20240104	394500	-19.26	20240408	49300	546.04	20231102	1.06	N	348370	500	93 억		1411611	N	N	248	N	00	N
92	20240415	141043	57	100.00	KSQ150		화학	N	N	N	N		N	330000	-31500	5	-8.71	237277527000	705173	101.53	347000	350000	326000	469500	253500	361500	336479.10	7.55	0	-60945	400833	381166	369833	350166	338833	375500	344500	93	108000	500	260280	500	1	18694319	61691	-116.94	21.55	12	3.77	-2822.00	15316.00	394500	20240408	-16.35	49300	20231102	569.37	394500	-16.35	20240408	78800	318.78	20240104	394500	-16.35	20240408	49300	569.37	20231102	1.06	N	348370	500	93 억		1411611	N	N	248	N	00	N
93	20240415	131031	57	100.00	KSQ150		화학	N	N	N	N		N	332000	-29500	5	-8.16	213107084500	631670	90.95	347000	350000	326500	469500	253500	361500	337368.54	7.55	0	-44848	400833	381166	369833	350166	338833	375500	344500	93	108000	500	260280	500	1	18694319	62065	-117.65	21.68	12	3.38	-2822.00	15316.00	394500	20240408	-15.84	49300	20231102	573.43	394500	-15.84	20240408	78800	321.32	20240104	394500	-15.84	20240408	49300	573.43	20231102	1.06	N	348370	500	93 억		1411611	N	N	248	N	00	N
94	20240415	121048	57	100.00	KSQ150		화학	N	N	N	N		N	330000	-31500	5	-8.71	200994253000	595253	85.71	347000	350000	326500	469500	253500	361500	337659.41	7.55	0	-43783	400833	381166	369833	350166	338833	375500	344500	93	108000	500	260280	500	1	18694319	61691	-116.94	21.55	12	3.18	-2822.00	15316.00	394500	20240408	-16.35	49300	20231102	569.37	394500	-16.35	20240408	78800	318.78	20240104	394500	-16.35	20240408	49300	569.37	20231102	1.06	N	348370	500	93 억		1411611	N	N	248	N	00	N
95	20240415	111046	57	100.00	KSQ150		화학	N	N	N	N		N	333000	-28500	5	-7.88	184324483000	544716	78.43	347000	350000	326500	469500	253500	361500	338383.76	7.55	0	-41641	400833	381166	369833	350166	338833	375500	344500	93	108000	500	260280	500	1	18694319	62252	-118.00	21.74	12	2.91	-2822.00	15316.00	394500	20240408	-15.59	49300	20231102	575.46	394500	-15.59	20240408	78800	322.59	20240104	394500	-15.59	20240408	49300	575.46	20231102	1.06	N	348370	500	93 억		1411611	N	N	248	N	00	N
96	20240415	101040	57	100.00	KSQ150		화학	N	N	N	N		N	332000	-29500	5	-8.16	134308459000	394041	56.74	347000	350000	332000	469500	253500	361500	340845.69	7.55	0	-44015	400833	381166	369833	350166	338833	375500	344500	93	108000	500	260280	500	1	18694319	62065	-117.65	21.68	12	2.11	-2822.00	15316.00	394500	20240408	-15.84	49300	20231102	573.43	394500	-15.84	20240408	78800	321.32	20240104	394500	-15.84	20240408	49300	573.43	20231102	1.06	N	348370	500	93 억		1411611	N	N	248	N	00	N
97	20240415	091049	57	100.00	KSQ150		화학	N	N	N	N		N	345000	-16500	5	-4.56	49430075000	143419	20.65	347000	350000	340000	469500	253500	361500	344647.71	7.55	0	1923	400833	381166	369833	350166	338833	375500	344500	93	108000	500	260280	500	1	18694319	64495	-122.25	22.53	12	0.77	-2822.00	15316.00	394500	20240408	-12.55	49300	20231102	599.80	394500	-12.55	20240408	78800	337.82	20240104	394500	-12.55	20240408	49300	599.80	20231102	1.06	N	348370	500	93 억		1411611	N	N	248	N	00	N
98	20240412	161039	57	100.00	KSQ150		화학	N	N	N	N		N	361500	-4000	5	-1.09	259291342500	691059	142.97	366000	389500	358500	475000	256000	365500	375281.66	7.29	0	32612	384166	374832	361666	352332	339166	379500	357000	93	109500	500	263160	500	1	18694319	67580	-128.10	23.60	12	3.70	-2822.00	15316.00	394500	20240408	-8.37	49300	20231102	633.27	394500	-8.37	20240408	78800	358.76	20240104	394500	-8.37	20240408	49300	633.27	20231102	1.07	N	348370	500	93 억		1362100	N	N	248	N	00	N
99	20240412	151043	57	100.00	KSQ150		화학	N	N	N	N		N	367000	1500	2	0.41	245312612000	652609	135.01	366000	389500	358500	475000	256000	365500	375900.00	7.29	0	36114	384166	374832	361666	352332	339166	379500	357000	93	109500	500	263160	500	1	18694319	68608	-130.05	23.96	12	3.49	-2822.00	15316.00	394500	20240408	-6.97	49300	20231102	644.42	394500	-6.97	20240408	78800	365.74	20240104	394500	-6.97	20240408	49300	644.42	20231102	1.07	N	348370	500	93 억		1362100	N	N	456	N	00	N
100	20240412	141040	57	100.00	KSQ150		화학	N	N	N	N		N	372500	7000	2	1.92	216577252000	574789	118.91	366000	389500	358500	475000	256000	365500	376800.24	7.29	0	48597	384166	374832	361666	352332	339166	379500	357000	93	109500	500	263160	500	1	18694319	69636	-132.00	24.32	12	3.07	-2822.00	15316.00	394500	20240408	-5.58	49300	20231102	655.58	394500	-5.58	20240408	78800	372.72	20240104	394500	-5.58	20240408	49300	655.58	20231102	1.07	N	348370	500	93 억		1362100	N	N	456	N	00	N
101	20240412	131028	57	100.00	KSQ150		화학	N	N	N	N		N	379500	14000	2	3.83	193804621500	513869	106.31	366000	389500	358500	475000	256000	365500	377154.70	7.29	0	55141	384166	374832	361666	352332	339166	379500	357000	93	109500	500	263160	500	1	18694319	70945	-134.48	24.78	12	2.75	-2822.00	15316.00	394500	20240408	-3.80	49300	20231102	669.78	394500	-3.80	20240408	78800	381.60	20240104	394500	-3.80	20240408	49300	669.78	20231102	1.07	N	348370	500	93 억		1362100	N	N	456	N	00	N
102	20240412	121034	57	100.00	KSQ150		화학	N	N	N	N		N	386500	21000	2	5.75	153780536000	408770	84.57	366000	389500	358500	475000	256000	365500	376210.92	7.29	0	49990	384166	374832	361666	352332	339166	379500	357000	93	109500	500	263160	500	1	18694319	72254	-136.96	25.24	12	2.19	-2822.00	15316.00	394500	20240408	-2.03	49300	20231102	683.98	394500	-2.03	20240408	78800	390.48	20240104	394500	-2.03	20240408	49300	683.98	20231102	1.07	N	348370	500	93 억		1362100	N	N	456	N	00	N
103	20240412	111034	57	100.00	KSQ150		화학	N	N	N	N		N	364000	-1500	5	-0.41	45124457500	124225	25.70	366000	368500	358500	475000	256000	365500	363242.36	7.29	0	10783	384166	374832	361666	352332	339166	379500	357000	93	109500	500	263160	500	1	18694319	68047	-128.99	23.77	12	0.66	-2822.00	15316.00	394500	20240408	-7.73	49300	20231102	638.34	394500	-7.73	20240408	78800	361.93	20240104	394500	-7.73	20240408	49300	638.34	20231102	1.07	N	348370	500	93 억		1362100	N	N	456	N	00	N
104	20240412	101035	57	100.00	KSQ150		화학	N	N	N	N		N	362500	-3000	5	-0.82	35592635000	97935	20.26	366000	368500	358500	475000	256000	365500	363424.87	7.29	0	1707	384166	374832	361666	352332	339166	379500	357000	93	109500	500	263160	500	1	18694319	67767	-128.45	23.67	12	0.52	-2822.00	15316.00	394500	20240408	-8.11	49300	20231102	635.29	394500	-8.11	20240408	78800	360.03	20240104	394500	-8.11	20240408	49300	635.29	20231102	1.07	N	348370	500	93 억		1362100	N	N	456	N	00	N
105	20240412	091036	57	100.00	KSQ150		화학	N	N	N	N		N	361000	-4500	5	-1.23	12806581500	35410	7.33	366000	366000	358500	475000	256000	365500	361633.02	7.29	0	-3408	384166	374832	361666	352332	339166	379500	357000	93	109500	500	263160	500	1	18694319	67486	-127.92	23.57	12	0.19	-2822.00	15316.00	394500	20240408	-8.49	49300	20231102	632.25	394500	-8.49	20240408	78800	358.12	20240104	394500	-8.49	20240408	49300	632.25	20231102	1.07	N	348370	500	93 억		1362100	N	N	456	N	00	N
106	20240411	161032	57	100.00	KSQ150		화학	N	N	N	N		N	365500	2500	2	0.69	173342825500	481433	53.52	363000	371000	348500	471500	254500	363000	360038.97	7.43	0	-13456	389666	376332	360666	347332	331666	383000	354000	93	108500	500	261360	500	1	18694319	68328	-129.52	23.86	12	2.58	-2822.00	15316.00	394500	20240408	-7.35	49300	20231102	641.38	394500	-7.35	20240408	78800	363.83	20240104	394500	-7.35	20240408	49300	641.38	20231102	1.13	N	348370	500	93 억		1388916	N	N	456	N	00	N
107	20240411	151035	57	100.00	KSQ150		화학	N	N	N	N		N	362000	-1000	5	-0.28	163656534000	454831	50.56	363000	371000	348500	471500	254500	363000	359816.59	7.43	0	-21100	389666	376332	360666	347332	331666	383000	354000	93	108500	500	261360	500	1	18694319	67673	-128.28	23.64	12	2.43	-2822.00	15316.00	394500	20240408	-8.24	49300	20231102	634.28	394500	-8.24	20240408	78800	359.39	20240104	394500	-8.24	20240408	49300	634.28	20231102	1.13	N	348370	500	93 억		1388916	N	N	333	N	00	N
108	20240411	141033	57	100.00	KSQ150		화학	N	N	N	N		N	366500	3500	2	0.96	148679203000	413848	46.01	363000	371000	348500	471500	254500	363000	359258.16	7.43	0	-32992	389666	376332	360666	347332	331666	383000	354000	93	108500	500	261360	500	1	18694319	68515	-129.87	23.93	12	2.21	-2822.00	15316.00	394500	20240408	-7.10	49300	20231102	643.41	394500	-7.10	20240408	78800	365.10	20240104	394500	-7.10	20240408	49300	643.41	20231102	1.13	N	348370	500	93 억		1388916	N	N	333	N	00	N
109	20240411	131019	57	100.00	KSQ150		화학	N	N	N	N		N	355500	-7500	5	-2.07	121747519000	339819	37.78	363000	371000	348500	471500	254500	363000	358268.20	7.43	0	-41710	389666	376332	360666	347332	331666	383000	354000	93	108500	500	261360	500	1	18694319	66458	-125.97	23.21	12	1.82	-2822.00	15316.00	394500	20240408	-9.89	49300	20231102	621.10	394500	-9.89	20240408	78800	351.14	20240104	394500	-9.89	20240408	49300	621.10	20231102	1.13	N	348370	500	93 억		1388916	N	N	333	N	00	N
110	20240411	121034	57	100.00	KSQ150		화학	N	N	N	N		N	350500	-12500	5	-3.44	110813791000	308855	34.33	363000	371000	348500	471500	254500	363000	358785.65	7.43	0	-36883	389666	376332	360666	347332	331666	383000	354000	93	108500	500	261360	500	1	18694319	65524	-124.20	22.88	12	1.65	-2822.00	15316.00	394500	20240408	-11.15	49300	20231102	610.95	394500	-11.15	20240408	78800	344.80	20240104	394500	-11.15	20240408	49300	610.95	20231102	1.13	N	348370	500	93 억		1388916	N	N	333	N	00	N
111	20240411	111024	57	100.00	KSQ150		화학	N	N	N	N		N	353000	-10000	5	-2.75	91809630500	254762	28.32	363000	371000	352500	471500	254500	363000	360371.55	7.43	0	-27403	389666	376332	360666	347332	331666	383000	354000	93	108500	500	261360	500	1	18694319	65991	-125.09	23.05	12	1.36	-2822.00	15316.00	394500	20240408	-10.52	49300	20231102	616.02	394500	-10.52	20240408	78800	347.97	20240104	394500	-10.52	20240408	49300	616.02	20231102	1.13	N	348370	500	93 억		1388916	N	N	333	N	00	N
112	20240411	101030	57	100.00	KSQ150		화학	N	N	N	N		N	363000	0	3	0.00	65081991500	179752	19.98	363000	371000	354000	471500	254500	363000	362064.17	7.43	0	-1986	389666	376332	360666	347332	331666	383000	354000	93	108500	500	261360	500	1	18694319	67860	-128.63	23.70	12	0.96	-2822.00	15316.00	394500	20240408	-7.98	49300	20231102	636.31	394500	-7.98	20240408	78800	360.66	20240104	394500	-7.98	20240408	49300	636.31	20231102	1.13	N	348370	500	93 억		1388916	N	N	333	N	00	N
113	20240411	091031	57	100.00	KSQ150		화학	N	N	N	N		N	366500	3500	2	0.96	26272267500	72457	8.05	363000	371000	354000	471500	254500	363000	362589.75	7.43	0	-1737	389666	376332	360666	347332	331666	383000	354000	93	108500	500	261360	500	1	18694319	68515	-129.87	23.93	12	0.39	-2822.00	15316.00	394500	20240408	-7.10	49300	20231102	643.41	394500	-7.10	20240408	78800	365.10	20240104	394500	-7.10	20240408	49300	643.41	20231102	1.13	N	348370	500	93 억		1388916	N	N	333	N	00	N
114	20240409	161013	57	100.00	KSQ150		화학	N	N	N	N		N	363000	5000	2	1.40	319566677000	892852	36.99	349000	374000	345000	465000	251000	358000	357908.64	7.10	0	47772	417000	387500	365000	335500	313000	376250	324250	93	107000	500	257760	500	1	18694319	67860	-128.63	23.70	12	4.78	-2822.00	15316.00	394500	20240408	-7.98	49300	20231102	636.31	394500	-7.98	20240408	78800	360.66	20240104	394500	-7.98	20240408	49300	636.31	20231102	1.16	N	348370	500	93 억		1327966	N	N	333	N	00	N
115	20240409	151017	57	100.00	KSQ150		화학	N	N	N	N		N	358000	0	3	0.00	307096396500	858360	35.56	349000	374000	345000	465000	251000	358000	357771.08	7.10	0	46871	417000	387500	365000	335500	313000	376250	324250	93	107000	500	257760	500	1	18694319	66926	-126.86	23.37	12	4.59	-2822.00	15316.00	394500	20240408	-9.25	49300	20231102	626.17	394500	-9.25	20240408	78800	354.31	20240104	394500	-9.25	20240408	49300	626.17	20231102	1.16	N	348370	500	93 억		1327966	N	N	2600	N	00	N
116	20240409	141023	57	100.00	KSQ150		화학	N	N	N	N		N	347000	-11000	5	-3.07	270699767000	755825	31.31	349000	374000	345000	465000	251000	358000	358151.39	7.10	0	38238	417000	387500	365000	335500	313000	376250	324250	93	107000	500	257760	500	1	18694319	64869	-122.96	22.66	12	4.04	-2822.00	15316.00	394500	20240408	-12.04	49300	20231102	603.85	394500	-12.04	20240408	78800	340.36	20240104	394500	-12.04	20240408	49300	603.85	20231102	1.16	N	348370	500	93 억		1327966	N	N	2600	N	00	N
117	20240409	131015	57	100.00	KSQ150		화학	N	N	N	N		N	351500	-6500	5	-1.82	242077879000	674037	27.93	349000	374000	345000	465000	251000	358000	359146.37	7.10	0	52448	417000	387500	365000	335500	313000	376250	324250	93	107000	500	257760	500	1	18694319	65711	-124.56	22.95	12	3.61	-2822.00	15316.00	394500	20240408	-10.90	49300	20231102	612.98	394500	-10.90	20240408	78800	346.07	20240104	394500	-10.90	20240408	49300	612.98	20231102	1.16	N	348370	500	93 억		1327966	N	N	2600	N	00	N
118	20240409	121020	57	100.00	KSQ150		화학	N	N	N	N		N	355000	-3000	5	-0.84	192933674500	533905	22.12	349000	374000	346500	465000	251000	358000	361363.66	7.10	0	49537	417000	387500	365000	335500	313000	376250	324250	93	107000	500	257760	500	1	18694319	66365	-125.80	23.18	12	2.86	-2822.00	15316.00	394500	20240408	-10.01	49300	20231102	620.08	394500	-10.01	20240408	78800	350.51	20240104	394500	-10.01	20240408	49300	620.08	20231102	1.16	N	348370	500	93 억		1327966	N	N	2600	N	00	N
119	20240409	111018	57	100.00	KSQ150		화학	N	N	N	N		N	363000	5000	2	1.40	164251727500	454326	18.82	349000	374000	346500	465000	251000	358000	361528.79	7.10	0	33362	417000	387500	365000	335500	313000	376250	324250	93	107000	500	257760	500	1	18694319	67860	-128.63	23.70	12	2.43	-2822.00	15316.00	394500	20240408	-7.98	49300	20231102	636.31	394500	-7.98	20240408	78800	360.66	20240104	394500	-7.98	20240408	49300	636.31	20231102	1.16	N	348370	500	93 억		1327966	N	N	2600	N	00	N
120	20240409	101011	57	100.00	KSQ150		화학	N	N	N	N		N	365500	7500	2	2.09	134259806000	372161	15.42	349000	374000	346500	465000	251000	358000	360757.75	7.10	0	13613	417000	387500	365000	335500	313000	376250	324250	93	107000	500	257760	500	1	18694319	68328	-129.52	23.86	12	1.99	-2822.00	15316.00	394500	20240408	-7.35	49300	20231102	641.38	394500	-7.35	20240408	78800	363.83	20240104	394500	-7.35	20240408	49300	641.38	20231102	1.16	N	348370	500	93 억		1327966	N	N	2600	N	00	N
121	20240409	091031	57	100.00	KSQ150		화학	N	N	N	N		N	364500	6500	2	1.82	69390788500	192329	7.97	349000	374000	346500	465000	251000	358000	360792.95	7.10	0	-11508	417000	387500	365000	335500	313000	376250	324250	93	107000	500	257760	500	1	18694319	68141	-129.16	23.80	12	1.03	-2822.00	15316.00	394500	20240408	-7.60	49300	20231102	639.35	394500	-7.60	20240408	78800	362.56	20240104	394500	-7.60	20240408	49300	639.35	20231102	1.16	N	348370	500	93 억		1327966	N	N	2600	N	00	N
122	20240408	161011	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	358000	13500	2	3.92	901046670500	2404701	170.15	360000	394500	342500	447500	241500	344500	374720.41	7.28	0	-22877	380833	362666	331333	313166	281833	371750	322250	92	103000	500	248040	500	1	18398465	65867	-126.86	23.37	12	13.07	-2822.00	15316.00	394500	20240408	-9.25	49300	20231102	626.17	394500	-9.25	20240408	78800	354.31	20240104	394500	-9.25	20240408	49300	626.17	20231102	1.15	N	348370	500	91 억		1339801	N	N	2600	N	00	N
123	20240408	151019	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	350000	5500	2	1.60	876190306000	2335222	165.23	360000	394500	342500	447500	241500	344500	375213.10	7.28	0	-24767	380833	362666	331333	313166	281833	371750	322250	92	103000	500	248040	500	1	18398465	64395	-124.03	22.85	12	12.69	-2822.00	15316.00	394500	20240408	-11.28	49300	20231102	609.94	394500	-11.28	20240408	78800	344.16	20240104	394500	-11.28	20240408	49300	609.94	20231102	1.15	N	348370	500	91 억		1339801	N	N	1097	N	00	N
124	20240408	141017	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	367000	22500	2	6.53	721200581000	1898186	134.31	360000	394500	355500	447500	241500	344500	379951.47	7.28	0	-32967	380833	362666	331333	313166	281833	371750	322250	92	103000	500	248040	500	1	18398465	67522	-130.05	23.96	12	10.32	-2822.00	15316.00	394500	20240408	-6.97	49300	20231102	644.42	394500	-6.97	20240408	78800	365.74	20240104	394500	-6.97	20240408	49300	644.42	20231102	1.15	N	348370	500	91 억		1339801	N	N	1097	N	00	N
125	20240408	131012	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	380000	35500	2	10.30	614464493000	1610459	113.95	360000	394500	355500	447500	241500	344500	381557.85	7.28	0	6532	380833	362666	331333	313166	281833	371750	322250	92	103000	500	248040	500	1	18398465	69914	-134.66	24.81	12	8.75	-2822.00	15316.00	394500	20240408	-3.68	49300	20231102	670.79	394500	-3.68	20240408	78800	382.23	20240104	394500	-3.68	20240408	49300	670.79	20231102	1.15	N	348370	500	91 억		1339801	N	N	1097	N	00	N
126	20240408	121019	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	391500	47000	2	13.64	560738526500	1471079	104.09	360000	394500	355500	447500	241500	344500	381187.64	7.28	0	32785	380833	362666	331333	313166	281833	371750	322250	92	103000	500	248040	500	1	18398465	72030	-138.73	25.56	12	8.00	-2822.00	15316.00	394500	20240408	-0.76	49300	20231102	694.12	394500	-0.76	20240408	78800	396.83	20240104	394500	-0.76	20240408	49300	694.12	20231102	1.15	N	348370	500	91 억		1339801	N	N	1097	N	00	N
127	20240408	111022	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	388500	44000	2	12.77	477985655500	1257749	88.99	360000	394000	355500	447500	241500	344500	380046.96	7.28	0	14264	380833	362666	331333	313166	281833	371750	322250	92	103000	500	248040	500	1	18398465	71478	-137.67	25.37	12	6.84	-2822.00	15316.00	394000	20240408	-1.40	49300	20231102	688.03	394000	-1.40	20240408	78800	393.02	20240104	394000	-1.40	20240408	49300	688.03	20231102	1.15	N	348370	500	91 억		1339801	N	N	1097	N	00	N
128	20240408	101008	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	386500	42000	2	12.19	400791318000	1058134	74.87	360000	394000	355500	447500	241500	344500	378788.23	7.28	0	-14030	380833	362666	331333	313166	281833	371750	322250	92	103000	500	248040	500	1	18398465	71110	-136.96	25.24	12	5.75	-2822.00	15316.00	394000	20240408	-1.90	49300	20231102	683.98	394000	-1.90	20240408	78800	390.48	20240104	394000	-1.90	20240408	49300	683.98	20231102	1.15	N	348370	500	91 억		1339801	N	N	1097	N	00	N
129	20240408	091019	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	382000	37500	2	10.89	176851075000	466423	33.00	360000	394000	355500	447500	241500	344500	379202.29	7.28	0	-25060	380833	362666	331333	313166	281833	371750	322250	92	103000	500	248040	500	1	18398465	70282	-135.36	24.94	12	2.54	-2822.00	15316.00	394000	20240408	-3.05	49300	20231102	674.85	394000	-3.05	20240408	78800	384.77	20240104	394000	-3.05	20240408	49300	674.85	20231102	1.15	N	348370	500	91 억		1339801	N	N	1097	N	00	N
130	20240405	161014	57	100.00	KSQ150		화학	N	N	N	N		N	344500	9000	2	2.68	459664015500	1404744	89.00	330000	349500	300000	436000	235000	335500	327199.77	7.58	0	-32000	365166	350332	330166	315332	295166	357750	322750	92	100500	500	241560	500	1	18398465	63383	-122.08	22.49	12	7.64	-2822.00	15316.00	358500	20240221	-3.91	49300	20231102	598.78	358500	-3.91	20240221	78800	337.18	20240104	358500	-3.91	20240221	49300	598.78	20231102	1.15	N	348370	500	91 억		1395344	N	N	1097	N	00	N
131	20240405	151011	57	100.00	KSQ150		화학	N	N	N	N		N	346500	11000	2	3.28	430024935000	1319257	83.59	330000	349000	300000	436000	235000	335500	325958.78	7.58	0	-39168	365166	350332	330166	315332	295166	357750	322750	92	100500	500	241560	500	1	18398465	63751	-122.79	22.62	12	7.17	-2822.00	15316.00	358500	20240221	-3.35	49300	20231102	602.84	358500	-3.35	20240221	78800	339.72	20240104	358500	-3.35	20240221	49300	602.84	20231102	1.15	N	348370	500	91 억		1395344	N	N	285	N	00	N
132	20240405	141008	57	100.00	KSQ150		화학	N	N	N	N		N	330000	-5500	5	-1.64	286666138000	900570	57.06	330000	335000	300000	436000	235000	335500	318313.26	7.58	0	-42498	365166	350332	330166	315332	295166	357750	322750	92	100500	500	241560	500	1	18398465	60715	-116.94	21.55	12	4.89	-2822.00	15316.00	358500	20240221	-7.95	49300	20231102	569.37	358500	-7.95	20240221	78800	318.78	20240104	358500	-7.95	20240221	49300	569.37	20231102	1.15	N	348370	500	91 억		1395344	N	N	285	N	00	N
133	20240405	131005	57	100.00	KSQ150		화학	N	N	N	N		N	318500	-17000	5	-5.07	250222255500	788680	49.97	330000	335000	300000	436000	235000	335500	317263.43	7.58	0	-56867	365166	350332	330166	315332	295166	357750	322750	92	100500	500	241560	500	1	18398465	58599	-112.86	20.80	12	4.29	-2822.00	15316.00	358500	20240221	-11.16	49300	20231102	546.04	358500	-11.16	20240221	78800	304.19	20240104	358500	-11.16	20240221	49300	546.04	20231102	1.15	N	348370	500	91 억		1395344	N	N	285	N	00	N
134	20240405	121009	57	100.00	KSQ150		화학	N	N	N	N		N	317500	-18000	5	-5.37	238220438000	750686	47.56	330000	335000	300000	436000	235000	335500	317333.10	7.58	0	-54908	365166	350332	330166	315332	295166	357750	322750	92	100500	500	241560	500	1	18398465	58415	-112.51	20.73	12	4.08	-2822.00	15316.00	358500	20240221	-11.44	49300	20231102	544.02	358500	-11.44	20240221	78800	302.92	20240104	358500	-11.44	20240221	49300	544.02	20231102	1.15	N	348370	500	91 억		1395344	N	N	285	N	00	N
135	20240405	111017	57	100.00	KSQ150		화학	N	N	N	N		N	316000	-19500	5	-5.81	226866729500	714863	45.29	330000	335000	300000	436000	235000	335500	317352.85	7.58	0	-57212	365166	350332	330166	315332	295166	357750	322750	92	100500	500	241560	500	1	18398465	58139	-111.98	20.63	12	3.89	-2822.00	15316.00	358500	20240221	-11.85	49300	20231102	540.97	358500	-11.85	20240221	78800	301.02	20240104	358500	-11.85	20240221	49300	540.97	20231102	1.15	N	348370	500	91 억		1395344	N	N	285	N	00	N
136	20240405	100847	57	100.00	KSQ150		화학	N	N	N	N		N	319500	-16000	5	-4.77	186548659000	587928	37.25	330000	335000	300000	436000	235000	335500	317293.49	7.58	0	-35683	365166	350332	330166	315332	295166	357750	322750	92	100500	500	241560	500	1	18398465	58783	-113.22	20.86	12	3.20	-2822.00	15316.00	358500	20240221	-10.88	49300	20231102	548.07	358500	-10.88	20240221	78800	305.46	20240104	358500	-10.88	20240221	49300	548.07	20231102	1.15	N	348370	500	91 억		1395344	N	N	285	N	00	N
137	20240405	090957	57	100.00	KSQ150		화학	N	N	N	N		N	327000	-8500	5	-2.53	41257300000	125897	7.98	330000	335000	321000	436000	235000	335500	327696.80	7.58	0	4157	365166	350332	330166	315332	295166	357750	322750	92	100500	500	241560	500	1	18398465	60163	-115.88	21.35	12	0.68	-2822.00	15316.00	358500	20240221	-8.79	49300	20231102	563.29	358500	-8.79	20240221	78800	314.97	20240104	358500	-8.79	20240221	49300	563.29	20231102	1.15	N	348370	500	91 억		1395344	N	N	285	N	00	N
138	20240404	160954	57	100.00	KSQ150		화학	N	N	N	N		N	335500	18500	2	5.84	522004262000	1568849	52.21	310500	345000	310000	412000	222000	317000	332747.29	7.25	0	77483	373000	345000	307000	279000	241000	359000	293000	92	95000	500	228240	500	1	18398465	61727	-118.89	21.91	12	8.53	-2822.00	15316.00	358500	20240221	-6.42	49300	20231102	580.53	358500	-6.42	20240221	78800	325.76	20240104	358500	-6.42	20240221	49300	580.53	20231102	1.13	N	348370	500	91 억		1333457	N	N	285	N	00	N
139	20240404	150952	57	100.00	KSQ150		화학	N	N	N	N		N	336500	19500	2	6.15	509292771000	1530970	50.95	310500	345000	310000	412000	222000	317000	332678.65	7.25	0	66625	373000	345000	307000	279000	241000	359000	293000	92	95000	500	228240	500	1	18398465	61911	-119.24	21.97	12	8.32	-2822.00	15316.00	358500	20240221	-6.14	49300	20231102	582.56	358500	-6.14	20240221	78800	327.03	20240104	358500	-6.14	20240221	49300	582.56	20231102	1.13	N	348370	500	91 억		1333457	N	N	1264	N	00	N
140	20240404	141000	57	100.00	KSQ150		화학	N	N	N	N		N	338000	21000	2	6.62	481640447500	1448863	48.22	310500	345000	310000	412000	222000	317000	332445.72	7.25	0	48315	373000	345000	307000	279000	241000	359000	293000	92	95000	500	228240	500	1	18398465	62187	-119.77	22.07	12	7.87	-2822.00	15316.00	358500	20240221	-5.72	49300	20231102	585.60	358500	-5.72	20240221	78800	328.93	20240104	358500	-5.72	20240221	49300	585.60	20231102	1.13	N	348370	500	91 억		1333457	N	N	1264	N	00	N
141	20240404	130947	57	100.00	KSQ150		화학	N	N	N	N		N	338000	21000	2	6.62	451421302500	1359186	45.24	310500	345000	310000	412000	222000	317000	332146.31	7.25	0	21304	373000	345000	307000	279000	241000	359000	293000	92	95000	500	228240	500	1	18398465	62187	-119.77	22.07	12	7.39	-2822.00	15316.00	358500	20240221	-5.72	49300	20231102	585.60	358500	-5.72	20240221	78800	328.93	20240104	358500	-5.72	20240221	49300	585.60	20231102	1.13	N	348370	500	91 억		1333457	N	N	1264	N	00	N
142	20240404	120954	57	100.00	KSQ150		화학	N	N	N	N		N	339000	22000	2	6.94	394043419000	1190621	39.63	310500	345000	310000	412000	222000	317000	330977.38	7.25	0	8524	373000	345000	307000	279000	241000	359000	293000	92	95000	500	228240	500	1	18398465	62371	-120.13	22.13	12	6.47	-2822.00	15316.00	358500	20240221	-5.44	49300	20231102	587.63	358500	-5.44	20240221	78800	330.20	20240104	358500	-5.44	20240221	49300	587.63	20231102	1.13	N	348370	500	91 억		1333457	N	N	1264	N	00	N
143	20240404	110956	57	100.00	KSQ150		화학	N	N	N	N		N	333500	16500	2	5.21	339974985000	1030108	34.28	310500	345000	310000	412000	222000	317000	330061.06	7.25	0	6788	373000	345000	307000	279000	241000	359000	293000	92	95000	500	228240	500	1	18398465	61359	-118.18	21.77	12	5.60	-2822.00	15316.00	358500	20240221	-6.97	49300	20231102	576.47	358500	-6.97	20240221	78800	323.22	20240104	358500	-6.97	20240221	49300	576.47	20231102	1.13	N	348370	500	91 억		1333457	N	N	1264	N	00	N
144	20240404	100953	57	100.00	KSQ150		화학	N	N	N	N		N	318500	1500	2	0.47	281079185000	849905	28.29	310500	345000	310000	412000	222000	317000	330747.52	7.25	0	-14332	373000	345000	307000	279000	241000	359000	293000	92	95000	500	228240	500	1	18398465	58599	-112.86	20.80	12	4.62	-2822.00	15316.00	358500	20240221	-11.16	49300	20231102	546.04	358500	-11.16	20240221	78800	304.19	20240104	358500	-11.16	20240221	49300	546.04	20231102	1.13	N	348370	500	91 억		1333457	N	N	1264	N	00	N
145	20240404	090956	57	100.00	KSQ150		화학	N	N	N	N		N	324000	7000	2	2.21	70872249000	219275	7.30	310500	331500	310000	412000	222000	317000	323263.22	7.25	0	-24070	373000	345000	307000	279000	241000	359000	293000	92	95000	500	228240	500	1	18398465	59611	-114.81	21.15	12	1.19	-2822.00	15316.00	358500	20240221	-9.62	49300	20231102	557.20	358500	-9.62	20240221	78800	311.17	20240104	358500	-9.62	20240221	49300	557.20	20231102	1.13	N	348370	500	91 억		1333457	N	N	1264	N	00	N
146	20240403	160951	57	100.00	KSQ150		화학	N	N	N	N		N	317000	54000	2	20.53	928798233000	2992329	257.27	270000	335000	269000	341500	184500	263000	310437.06	6.61	0	145711	288000	275500	257500	245000	227000	281750	251250	92	78500	500	189360	500	1	18398465	58323	-112.33	20.70	12	16.26	-2822.00	15316.00	358500	20240221	-11.58	49300	20231102	543.00	358500	-11.58	20240221	78800	302.28	20240104	358500	-11.58	20240221	49300	543.00	20231102	1.15	N	348370	500	91 억		1216834	N	N	1264	N	00	N
147	20240403	150952	57	100.00	KSQ150		화학	N	N	N	N		N	323000	60000	2	22.81	891655200000	2876043	247.27	270000	335000	269000	341500	184500	263000	310078.20	6.61	0	126008	288000	275500	257500	245000	227000	281750	251250	92	78500	500	189360	500	1	18398465	59427	-114.46	21.09	12	15.63	-2822.00	15316.00	358500	20240221	-9.90	49300	20231102	555.17	358500	-9.90	20240221	78800	309.90	20240104	358500	-9.90	20240221	49300	555.17	20231102	1.15	N	348370	500	91 억		1216834	N	N	515	N	00	N
148	20240403	140941	57	100.00	KSQ150		화학	N	N	N	N		N	328000	65000	2	24.71	782412300500	2543746	218.70	270000	332500	269000	341500	184500	263000	307636.02	6.61	0	71282	288000	275500	257500	245000	227000	281750	251250	92	78500	500	189360	500	1	18398465	60347	-116.23	21.42	12	13.83	-2822.00	15316.00	358500	20240221	-8.51	49300	20231102	565.31	358500	-8.51	20240221	78800	316.24	20240104	358500	-8.51	20240221	49300	565.31	20231102	1.15	N	348370	500	91 억		1216834	N	N	515	N	00	N
149	20240403	130948	57	100.00	KSQ150		화학	N	N	N	N		N	326000	63000	2	23.95	679243275000	2228061	191.56	270000	326000	269000	341500	184500	263000	304915.63	6.61	0	70533	288000	275500	257500	245000	227000	281750	251250	92	78500	500	189360	500	1	18398465	59979	-115.52	21.28	12	12.11	-2822.00	15316.00	358500	20240221	-9.07	49300	20231102	561.26	358500	-9.07	20240221	78800	313.71	20240104	358500	-9.07	20240221	49300	561.26	20231102	1.15	N	348370	500	91 억		1216834	Y	N	515	N	00	N
150	20240403	120941	57	100.00	KSQ150		화학	N	N	N	N		N	310000	47000	2	17.87	573272131500	1896627	163.07	270000	317500	269000	341500	184500	263000	302321.75	6.61	0	990	288000	275500	257500	245000	227000	281750	251250	92	78500	500	189360	500	1	18398465	57035	-109.85	20.24	12	10.31	-2822.00	15316.00	358500	20240221	-13.53	49300	20231102	528.80	358500	-13.53	20240221	78800	293.40	20240104	358500	-13.53	20240221	49300	528.80	20231102	1.15	N	348370	500	91 억		1216834	N	N	515	N	00	N
151	20240403	110948	57	100.00	KSQ150		화학	N	N	N	N		N	307000	44000	2	16.73	541732878500	1795248	154.35	270000	317500	269000	341500	184500	263000	301825.06	6.61	0	-14959	288000	275500	257500	245000	227000	281750	251250	92	78500	500	189360	500	1	18398465	56483	-108.79	20.04	12	9.76	-2822.00	15316.00	358500	20240221	-14.37	49300	20231102	522.72	358500	-14.37	20240221	78800	289.59	20240104	358500	-14.37	20240221	49300	522.72	20231102	1.15	N	348370	500	91 억		1216834	N	N	515	N	00	N
152	20240403	100947	57	100.00	KSQ150		화학	N	N	N	N		N	314000	51000	2	19.39	455149947000	1514559	130.22	270000	315000	269000	341500	184500	263000	300591.89	6.61	0	-30968	288000	275500	257500	245000	227000	281750	251250	92	78500	500	189360	500	1	18398465	57771	-111.27	20.50	12	8.23	-2822.00	15316.00	358500	20240221	-12.41	49300	20231102	536.92	358500	-12.41	20240221	78800	298.48	20240104	358500	-12.41	20240221	49300	536.92	20231102	1.15	N	348370	500	91 억		1216834	N	N	515	N	00	N
153	20240403	090949	57	100.00	KSQ150		화학	N	N	N	N		N	299500	36500	2	13.88	144844195500	498925	42.90	270000	300000	269000	341500	184500	263000	290479.89	6.61	0	-90099	288000	275500	257500	245000	227000	281750	251250	92	78500	500	189360	500	1	18398465	55103	-106.13	19.55	12	2.71	-2822.00	15316.00	358500	20240221	-16.46	49300	20231102	507.51	358500	-16.46	20240221	78800	280.08	20240104	358500	-16.46	20240221	49300	507.51	20231102	1.15	N	348370	500	91 억		1216834	N	N	515	N	00	N
154	20240402	160934	57	100.00	KSQ150		화학	N	N	N	N		N	263000	15500	2	6.26	298625370500	1156032	150.04	245500	270000	239500	321500	173500	247500	258317.41	7.41	0	-152601	264166	255832	240166	231832	216166	260000	236000	92	74000	500	178200	500	1	18398465	48388	-93.20	17.17	12	6.28	-2822.00	15316.00	358500	20240221	-26.64	49300	20231102	433.47	358500	-26.64	20240221	78800	233.76	20240104	358500	-26.64	20240221	49300	433.47	20231102	1.14	N	348370	500	91 억		1363798	N	N	515	N	00	N
155	20240402	150941	57	100.00	KSQ150		화학	N	N	N	N		N	266500	19000	2	7.68	289786692500	1122606	145.70	245500	270000	239500	321500	173500	247500	258139.39	7.41	0	-161591	264166	255832	240166	231832	216166	260000	236000	92	74000	500	178200	500	1	18398465	49032	-94.44	17.40	12	6.10	-2822.00	15316.00	358500	20240221	-25.66	49300	20231102	440.57	358500	-25.66	20240221	78800	238.20	20240104	358500	-25.66	20240221	49300	440.57	20231102	1.14	N	348370	500	91 억		1363798	N	N	4	N	00	N
156	20240402	140944	57	100.00	KSQ150		화학	N	N	N	N		N	267500	20000	2	8.08	267110330000	1037316	134.63	245500	270000	239500	321500	173500	247500	257503.35	7.41	0	-181329	264166	255832	240166	231832	216166	260000	236000	92	74000	500	178200	500	1	18398465	49216	-94.79	17.47	12	5.64	-2822.00	15316.00	358500	20240221	-25.38	49300	20231102	442.60	358500	-25.38	20240221	78800	239.47	20240104	358500	-25.38	20240221	49300	442.60	20231102	1.14	N	348370	500	91 억		1363798	N	N	4	N	00	N
157	20240402	130930	57	100.00	KSQ150		화학	N	N	N	N		N	267500	20000	2	8.08	242314532500	943916	122.51	245500	270000	239500	321500	173500	247500	256713.93	7.41	0	-199111	264166	255832	240166	231832	216166	260000	236000	92	74000	500	178200	500	1	18398465	49216	-94.79	17.47	12	5.13	-2822.00	15316.00	358500	20240221	-25.38	49300	20231102	442.60	358500	-25.38	20240221	78800	239.47	20240104	358500	-25.38	20240221	49300	442.60	20231102	1.14	N	348370	500	91 억		1363798	N	N	4	N	00	N
158	20240402	120929	57	100.00	KSQ150		화학	N	N	N	N		N	268500	21000	2	8.48	197207130000	774387	100.51	245500	269500	239500	321500	173500	247500	254664.10	7.41	0	-189181	264166	255832	240166	231832	216166	260000	236000	92	74000	500	178200	500	1	18398465	49400	-95.15	17.53	12	4.21	-2822.00	15316.00	358500	20240221	-25.10	49300	20231102	444.62	358500	-25.10	20240221	78800	240.74	20240104	358500	-25.10	20240221	49300	444.62	20231102	1.14	N	348370	500	91 억		1363798	N	N	4	N	00	N
159	20240402	110931	57	100.00	KSQ150		화학	N	N	N	N		N	258500	11000	2	4.44	132293411500	527098	68.41	245500	262000	239500	321500	173500	247500	250985.80	7.41	0	-135993	264166	255832	240166	231832	216166	260000	236000	92	74000	500	178200	500	1	18398465	47560	-91.60	16.88	12	2.86	-2822.00	15316.00	358500	20240221	-27.89	49300	20231102	424.34	358500	-27.89	20240221	78800	228.05	20240104	358500	-27.89	20240221	49300	424.34	20231102	1.14	N	348370	500	91 억		1363798	N	N	4	N	00	N
160	20240402	100933	57	100.00	KSQ150		화학	N	N	N	N		N	247500	0	3	0.00	42185998000	173542	22.52	245500	249500	239500	321500	173500	247500	243083.00	7.41	0	-39252	264166	255832	240166	231832	216166	260000	236000	92	74000	500	178200	500	1	18398465	45536	-87.70	16.16	12	0.94	-2822.00	15316.00	358500	20240221	-30.96	49300	20231102	402.03	358500	-30.96	20240221	78800	214.09	20240104	358500	-30.96	20240221	49300	402.03	20231102	1.14	N	348370	500	91 억		1363798	N	N	4	N	00	N
161	20240402	090930	57	100.00	KSQ150		화학	N	N	N	N		N	244500	-3000	5	-1.21	13886343500	56553	7.34	245500	249500	242000	321500	173500	247500	245538.69	7.41	0	-10712	264166	255832	240166	231832	216166	260000	236000	92	74000	500	178200	500	1	18398465	44984	-86.64	15.96	12	0.31	-2822.00	15316.00	358500	20240221	-31.80	49300	20231102	395.94	358500	-31.80	20240221	78800	210.28	20240104	358500	-31.80	20240221	49300	395.94	20231102	1.14	N	348370	500	91 억		1363798	N	N	4	N	00	N
162	20240401	160929	57	100.00	KSQ150		화학	N	N	N	N		N	247500	20500	2	9.03	184256395500	764499	211.38	226000	248500	224500	295000	159000	227000	240994.89	6.94	121	82033	243666	235332	230166	221832	216666	232750	219250	92	68000	500	163440	500	1	18398465	45536	198.64	15.47	12	4.16	1246.00	15998.00	358500	20240221	-30.96	49300	20231102	402.03	358500	-30.96	20240221	78800	214.09	20240104	358500	-30.96	20240221	49300	402.03	20231102	1.15	N	348370	500	91 억		1276215	N	N	4	N	00	N
163	20240401	150932	57	100.00	KSQ150		화학	N	N	N	N		N	246500	19500	2	8.59	174180409000	723723	200.10	226000	248500	224500	295000	159000	227000	240674.40	6.94	121	80244	243666	235332	230166	221832	216666	232750	219250	92	68000	500	163440	500	1	18398465	45352	197.83	15.41	12	3.93	1246.00	15998.00	358500	20240221	-31.24	49300	20231102	400.00	358500	-31.24	20240221	78800	212.82	20240104	358500	-31.24	20240221	49300	400.00	20231102	1.15	N	348370	500	91 억		1276215	N	N	89	N	00	N
164	20240401	140927	57	100.00	KSQ150		화학	N	N	N	N		N	244000	17000	2	7.49	160744232000	668742	184.90	226000	248500	224500	295000	159000	227000	240369.82	6.94	121	70951	243666	235332	230166	221832	216666	232750	219250	92	68000	500	163440	500	1	18398465	44892	195.83	15.25	12	3.63	1246.00	15998.00	358500	20240221	-31.94	49300	20231102	394.93	358500	-31.94	20240221	78800	209.64	20240104	358500	-31.94	20240221	49300	394.93	20231102	1.15	N	348370	500	91 억		1276215	N	N	89	N	00	N
165	20240401	130924	57	100.00	KSQ150		화학	N	N	N	N		N	245000	18000	2	7.93	136865749500	571523	158.02	226000	247000	224500	295000	159000	227000	239477.39	6.94	121	74094	243666	235332	230166	221832	216666	232750	219250	92	68000	500	163440	500	1	18398465	45076	196.63	15.31	12	3.11	1246.00	15998.00	358500	20240221	-31.66	49300	20231102	396.96	358500	-31.66	20240221	78800	210.91	20240104	358500	-31.66	20240221	49300	396.96	20231102	1.15	N	348370	500	91 억		1276215	N	N	89	N	00	N
166	20240401	120930	57	100.00	KSQ150		화학	N	N	N	N		N	244000	17000	2	7.49	110765164000	464989	128.57	226000	245000	224500	295000	159000	227000	238212.39	6.94	121	79436	243666	235332	230166	221832	216666	232750	219250	92	68000	500	163440	500	1	18398465	44892	195.83	15.25	12	2.53	1246.00	15998.00	358500	20240221	-31.94	49300	20231102	394.93	358500	-31.94	20240221	78800	209.64	20240104	358500	-31.94	20240221	49300	394.93	20231102	1.15	N	348370	500	91 억		1276215	N	N	89	N	00	N
167	20240401	110929	57	100.00	KSQ150		화학	N	N	N	N		N	239500	12500	2	5.51	81773637000	345382	95.49	226000	243500	224500	295000	159000	227000	236765.34	6.94	121	65094	243666	235332	230166	221832	216666	232750	219250	92	68000	500	163440	500	1	18398465	44064	192.22	14.97	12	1.88	1246.00	15998.00	358500	20240221	-33.19	49300	20231102	385.80	358500	-33.19	20240221	78800	203.93	20240104	358500	-33.19	20240221	49300	385.80	20231102	1.15	N	348370	500	91 억		1276215	N	N	89	N	00	N
168	20240401	100926	57	100.00	KSQ150		화학	N	N	N	N		N	235000	8000	2	3.52	65610718000	277567	76.74	226000	243500	224500	295000	159000	227000	236380.89	6.94	121	51669	243666	235332	230166	221832	216666	232750	219250	92	68000	500	163440	500	1	18398465	43236	188.60	14.69	12	1.51	1246.00	15998.00	358500	20240221	-34.45	49300	20231102	376.67	358500	-34.45	20240221	78800	198.22	20240104	358500	-34.45	20240221	49300	376.67	20231102	1.15	N	348370	500	91 억		1276215	N	N	89	N	00	N
169	20240401	090925	57	100.00	KSQ150		화학	N	N	N	N		N	230500	3500	2	1.54	8469812000	37112	10.26	226000	232500	224500	295000	159000	227000	228225.87	6.94	121	1684	243666	235332	230166	221832	216666	232750	219250	92	68000	500	163440	500	1	18398465	42408	184.99	14.41	12	0.20	1246.00	15998.00	358500	20240221	-35.70	49300	20231102	367.55	358500	-35.70	20240221	78800	192.51	20240104	358500	-35.70	20240221	49300	367.55	20231102	1.15	N	348370	500	91 억		1276215	N	N	89	N	00	N