KissMeData/357780/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

82 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	161209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174000	-1800	5	-1.02	3001208200	17226	73.21	174100	175900	173100	228500	123100	175800	174225.58	32.30	-4091	180533	178166	174333	171966	168133	179350	173150	39	52700	500	133600	100	1	7778566	13535	11.43	1.33	12	0.22	15226.00	130694.00	358500	20240528	-51.46	159000	20250409	9.43	216500	-19.63	20250317	159000	9.43	20250409	358500	-51.46	20240528	159000	9.43	20250409	0.37	Y	357780	500	38 억	2512199	N	N	1665	N	N
3	20250430	151220	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173300	-2500	5	-1.42	2880133300	16529	70.24	174100	175900	173100	228500	123100	175800	174247.28	32.30	-4077	180533	178166	174333	171966	168133	179350	173150	39	52700	500	133600	100	1	7778566	13480	11.38	1.33	12	0.21	15226.00	130694.00	358500	20240528	-51.66	159000	20250409	8.99	216500	-19.95	20250317	159000	8.99	20250409	358500	-51.66	20240528	159000	8.99	20250409	0.37	Y	357780	500	38 억	2512199	N	N	1217	N	N
4	20250430	141221	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174000	-1800	5	-1.02	2414476500	13849	58.85	174100	175900	173100	228500	123100	175800	174343.02	32.30	-3216	180533	178166	174333	171966	168133	179350	173150	39	52700	500	133600	100	1	7778566	13535	11.43	1.33	12	0.18	15226.00	130694.00	358500	20240528	-51.46	159000	20250409	9.43	216500	-19.63	20250317	159000	9.43	20250409	358500	-51.46	20240528	159000	9.43	20250409	0.37	Y	357780	500	38 억	2512199	N	N	1217	N	N
5	20250430	131217	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174800	-1000	5	-0.57	1898221400	10890	46.28	174100	175900	173100	228500	123100	175800	174308.67	32.30	-2080	180533	178166	174333	171966	168133	179350	173150	39	52700	500	133600	100	1	7778566	13597	11.48	1.34	12	0.14	15226.00	130694.00	358500	20240528	-51.24	159000	20250409	9.94	216500	-19.26	20250317	159000	9.94	20250409	358500	-51.24	20240528	159000	9.94	20250409	0.37	Y	357780	500	38 억	2512199	N	N	1217	N	N
6	20250430	121222	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173900	-1900	5	-1.08	1417451300	8132	34.56	174100	175900	173100	228500	123100	175800	174305.37	32.30	-1570	180533	178166	174333	171966	168133	179350	173150	39	52700	500	133600	100	1	7778566	13527	11.42	1.33	12	0.10	15226.00	130694.00	358500	20240528	-51.49	159000	20250409	9.37	216500	-19.68	20250317	159000	9.37	20250409	358500	-51.49	20240528	159000	9.37	20250409	0.37	Y	357780	500	38 억	2512199	N	N	1217	N	N
7	20250430	111219	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174200	-1600	5	-0.91	935940200	5369	22.82	174100	175900	173100	228500	123100	175800	174323.00	32.30	-1117	180533	178166	174333	171966	168133	179350	173150	39	52700	500	133600	100	1	7778566	13550	11.44	1.33	12	0.07	15226.00	130694.00	358500	20240528	-51.41	159000	20250409	9.56	216500	-19.54	20250317	159000	9.56	20250409	358500	-51.41	20240528	159000	9.56	20250409	0.37	Y	357780	500	38 억	2512199	N	N	1217	N	N
8	20250430	101222	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174100	-1700	5	-0.97	487962500	2798	11.89	174100	175900	173500	228500	123100	175800	174396.89	32.30	-231	180533	178166	174333	171966	168133	179350	173150	39	52700	500	133600	100	1	7778566	13542	11.43	1.33	12	0.04	15226.00	130694.00	358500	20240528	-51.44	159000	20250409	9.50	216500	-19.58	20250317	159000	9.50	20250409	358500	-51.44	20240528	159000	9.50	20250409	0.37	Y	357780	500	38 억	2512199	N	N	1217	N	N
9	20250430	091225	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174800	-1000	5	-0.57	193043200	1109	4.71	174100	175900	173500	228500	123100	175800	174069.61	32.30	133	180533	178166	174333	171966	168133	179350	173150	39	52700	500	133600	100	1	7778566	13597	11.48	1.34	12	0.01	15226.00	130694.00	358500	20240528	-51.24	159000	20250409	9.94	216500	-19.26	20250317	159000	9.94	20250409	358500	-51.24	20240528	159000	9.94	20250409	0.37	Y	357780	500	38 억	2512199	N	N	1217	N	N
10	20250429	161209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175800	3000	2	1.74	3755957300	21524	98.34	172900	176700	170500	224500	121000	172800	174500.72	32.30	6105	181600	177200	174500	170100	167400	175850	168750	39	51700	500	131320	100	1	7778566	13675	11.55	1.35	12	0.28	15226.00	130694.00	358500	20240528	-50.96	159000	20250409	10.57	216500	-18.80	20250317	159000	10.57	20250409	358500	-50.96	20240528	159000	10.57	20250409	0.42	Y	357780	500	38 억	2512629	N	N	1217	N	N
11	20250429	151215	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175500	2700	2	1.56	3631241600	20814	95.10	172900	176700	170500	224500	121000	172800	174461.50	32.30	5996	181600	177200	174500	170100	167400	175850	168750	39	51700	500	131320	100	1	7778566	13651	11.53	1.34	12	0.27	15226.00	130694.00	358500	20240528	-51.05	159000	20250409	10.38	216500	-18.94	20250317	159000	10.38	20250409	358500	-51.05	20240528	159000	10.38	20250409	0.42	Y	357780	500	38 억	2512629	N	N	1585	N	N
12	20250429	141217	55	30.00	KSQ150		화학	N	N	N	Y	40	N	176000	3200	2	1.85	2918209100	16762	76.58	172900	176700	170500	224500	121000	172800	174096.71	32.30	5781	181600	177200	174500	170100	167400	175850	168750	39	51700	500	131320	100	1	7778566	13690	11.56	1.35	12	0.22	15226.00	130694.00	358500	20240528	-50.91	159000	20250409	10.69	216500	-18.71	20250317	159000	10.69	20250409	358500	-50.91	20240528	159000	10.69	20250409	0.42	Y	357780	500	38 억	2512629	N	N	1585	N	N
13	20250429	131214	55	30.00	KSQ150		화학	N	N	N	Y	40	N	176100	3300	2	1.91	2524327600	14524	66.36	172900	176400	170500	224500	121000	172800	173803.88	32.30	5512	181600	177200	174500	170100	167400	175850	168750	39	51700	500	131320	100	1	7778566	13698	11.57	1.35	12	0.19	15226.00	130694.00	358500	20240528	-50.88	159000	20250409	10.75	216500	-18.66	20250317	159000	10.75	20250409	358500	-50.88	20240528	159000	10.75	20250409	0.42	Y	357780	500	38 억	2512629	N	N	1585	N	N
14	20250429	121218	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175300	2500	2	1.45	2198462600	12670	57.89	172900	176100	170500	224500	121000	172800	173517.17	32.30	5725	181600	177200	174500	170100	167400	175850	168750	39	51700	500	131320	100	1	7778566	13636	11.51	1.34	12	0.16	15226.00	130694.00	358500	20240528	-51.10	159000	20250409	10.25	216500	-19.03	20250317	159000	10.25	20250409	358500	-51.10	20240528	159000	10.25	20250409	0.42	Y	357780	500	38 억	2512629	N	N	1585	N	N
15	20250429	111216	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175000	2200	2	1.27	1478746700	8565	39.13	172900	175300	170500	224500	121000	172800	172649.94	32.30	4051	181600	177200	174500	170100	167400	175850	168750	39	51700	500	131320	100	1	7778566	13612	11.49	1.34	12	0.11	15226.00	130694.00	358500	20240528	-51.19	159000	20250409	10.06	216500	-19.17	20250317	159000	10.06	20250409	358500	-51.19	20240528	159000	10.06	20250409	0.42	Y	357780	500	38 억	2512629	N	N	1585	N	N
16	20250429	101218	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175100	2300	2	1.33	1043655400	6071	27.74	172900	175200	170500	224500	121000	172800	171908.32	32.30	2583	181600	177200	174500	170100	167400	175850	168750	39	51700	500	131320	100	1	7778566	13620	11.50	1.34	12	0.08	15226.00	130694.00	358500	20240528	-51.16	159000	20250409	10.13	216500	-19.12	20250317	159000	10.13	20250409	358500	-51.16	20240528	159000	10.13	20250409	0.42	Y	357780	500	38 억	2512629	N	N	1585	N	N
17	20250429	091220	55	30.00	KSQ150		화학	N	N	N	Y	40	N	171200	-1600	5	-0.93	288858200	1681	7.68	172900	173700	171000	224500	121000	172800	171837.12	32.30	395	181600	177200	174500	170100	167400	175850	168750	39	51700	500	131320	100	1	7778566	13317	11.24	1.31	12	0.02	15226.00	130694.00	358500	20240528	-52.25	159000	20250409	7.67	216500	-20.92	20250317	159000	7.67	20250409	358500	-52.25	20240528	159000	7.67	20250409	0.42	Y	357780	500	38 억	2512629	N	N	1585	N	N
18	20250428	161208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	172800	-6100	5	-3.41	3807390750	21887	155.22	178800	178900	171800	232500	125300	178900	173956.77	32.41	-2041	181300	180100	178300	177100	175300	180700	177700	39	53600	500	135960	100	1	7778566	13441	11.35	1.32	12	0.28	15226.00	130694.00	358500	20240528	-51.80	159000	20250409	8.68	216500	-20.18	20250317	159000	8.68	20250409	358500	-51.80	20240528	159000	8.68	20250409	0.38	Y	357780	500	38 억	2520938	N	N	1585	N	N
19	20250428	151212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	172700	-6200	5	-3.47	3661694050	21043	149.23	178800	178900	171800	232500	125300	178900	174010.08	32.41	-2314	181300	180100	178300	177100	175300	180700	177700	39	53600	500	135960	100	1	7778566	13434	11.34	1.32	12	0.27	15226.00	130694.00	358500	20240528	-51.83	159000	20250409	8.62	216500	-20.23	20250317	159000	8.62	20250409	358500	-51.83	20240528	159000	8.62	20250409	0.38	Y	357780	500	38 억	2520938	N	N	1573	N	N
20	20250428	141213	55	30.00	KSQ150		화학	N	N	N	Y	40	N	172200	-6700	5	-3.75	3038560100	17429	123.60	178800	178900	171800	232500	125300	178900	174339.33	32.41	-2697	181300	180100	178300	177100	175300	180700	177700	39	53600	500	135960	100	1	7778566	13395	11.31	1.32	12	0.22	15226.00	130694.00	358500	20240528	-51.97	159000	20250409	8.30	216500	-20.46	20250317	159000	8.30	20250409	358500	-51.97	20240528	159000	8.30	20250409	0.38	Y	357780	500	38 억	2520938	N	N	1573	N	N
21	20250428	131212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	172500	-6400	5	-3.58	2317601000	13241	93.90	178800	178900	172100	232500	125300	178900	175032.17	32.41	-2072	181300	180100	178300	177100	175300	180700	177700	39	53600	500	135960	100	1	7778566	13418	11.33	1.32	12	0.17	15226.00	130694.00	358500	20240528	-51.88	159000	20250409	8.49	216500	-20.32	20250317	159000	8.49	20250409	358500	-51.88	20240528	159000	8.49	20250409	0.38	Y	357780	500	38 억	2520938	N	N	1573	N	N
22	20250428	121209	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174900	-4000	5	-2.24	1527501700	8691	61.63	178800	178900	173900	232500	125300	178900	175756.73	32.41	-1250	181300	180100	178300	177100	175300	180700	177700	39	53600	500	135960	100	1	7778566	13605	11.49	1.34	12	0.11	15226.00	130694.00	358500	20240528	-51.21	159000	20250409	10.00	216500	-19.21	20250317	159000	10.00	20250409	358500	-51.21	20240528	159000	10.00	20250409	0.38	Y	357780	500	38 억	2520938	N	N	1573	N	N
23	20250428	111211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174700	-4200	5	-2.35	1195874000	6795	48.19	178800	178900	173900	232500	125300	178900	175993.23	32.41	-1375	181300	180100	178300	177100	175300	180700	177700	39	53600	500	135960	100	1	7778566	13589	11.47	1.34	12	0.09	15226.00	130694.00	358500	20240528	-51.27	159000	20250409	9.87	216500	-19.31	20250317	159000	9.87	20250409	358500	-51.27	20240528	159000	9.87	20250409	0.38	Y	357780	500	38 억	2520938	N	N	1573	N	N
24	20250428	101208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	176200	-2700	5	-1.51	581447400	3285	23.30	178800	178900	175900	232500	125300	178900	177000.73	32.41	-530	181300	180100	178300	177100	175300	180700	177700	39	53600	500	135960	100	1	7778566	13706	11.57	1.35	12	0.04	15226.00	130694.00	358500	20240528	-50.85	159000	20250409	10.82	216500	-18.61	20250317	159000	10.82	20250409	358500	-50.85	20240528	159000	10.82	20250409	0.38	Y	357780	500	38 억	2520938	N	N	1573	N	N
25	20250428	091211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177400	-1500	5	-0.84	83406100	469	3.33	178800	178900	177200	232500	125300	178900	177838.17	32.41	62	181300	180100	178300	177100	175300	180700	177700	39	53600	500	135960	100	1	7778566	13799	11.65	1.36	12	0.01	15226.00	130694.00	358500	20240528	-50.52	159000	20250409	11.57	216500	-18.06	20250317	159000	11.57	20250409	358500	-50.52	20240528	159000	11.57	20250409	0.38	Y	357780	500	38 억	2520938	N	N	1573	N	N
26	20250425	161204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	178900	3900	2	2.23	2507408450	14101	49.32	177200	179500	176500	227500	122500	175000	177817.62	32.34	6254	183600	179300	176500	172200	169400	177900	170800	39	52500	500	133000	100	1	7778566	13916	11.75	1.37	12	0.18	15226.00	130694.00	358500	20240528	-50.10	159000	20250409	12.52	216500	-17.37	20250317	159000	12.52	20250409	358500	-50.10	20240528	159000	12.52	20250409	0.37	Y	357780	500	38 억	2515874	N	N	1573	N	N
27	20250425	151212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	179100	4100	2	2.34	2336239950	13145	45.97	177200	179500	176500	227500	122500	175000	177728.41	32.34	6254	183600	179300	176500	172200	169400	177900	170800	39	52500	500	133000	100	1	7778566	13931	11.76	1.37	12	0.17	15226.00	130694.00	358500	20240528	-50.04	159000	20250409	12.64	216500	-17.27	20250317	159000	12.64	20250409	358500	-50.04	20240528	159000	12.64	20250409	0.37	Y	357780	500	38 억	2515874	N	N	1395	N	N
28	20250425	141212	55	30.00	KSQ150		화학	N	N	N	Y	40	N	178800	3800	2	2.17	1900729050	10711	37.46	177200	178900	176500	227500	122500	175000	177455.80	32.34	5137	183600	179300	176500	172200	169400	177900	170800	39	52500	500	133000	100	1	7778566	13908	11.74	1.37	12	0.14	15226.00	130694.00	358500	20240528	-50.13	159000	20250409	12.45	216500	-17.41	20250317	159000	12.45	20250409	358500	-50.13	20240528	159000	12.45	20250409	0.37	Y	357780	500	38 억	2515874	N	N	1395	N	N
29	20250425	131213	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177700	2700	2	1.54	1531096550	8636	30.20	177200	178400	176500	227500	122500	175000	177292.33	32.34	3716	183600	179300	176500	172200	169400	177900	170800	39	52500	500	133000	100	1	7778566	13823	11.67	1.36	12	0.11	15226.00	130694.00	358500	20240528	-50.43	159000	20250409	11.76	216500	-17.92	20250317	159000	11.76	20250409	358500	-50.43	20240528	159000	11.76	20250409	0.37	Y	357780	500	38 억	2515874	N	N	1395	N	N
30	20250425	121210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177700	2700	2	1.54	1407468250	7940	27.77	177200	178400	176500	227500	122500	175000	177263.00	32.34	3151	183600	179300	176500	172200	169400	177900	170800	39	52500	500	133000	100	1	7778566	13823	11.67	1.36	12	0.10	15226.00	130694.00	358500	20240528	-50.43	159000	20250409	11.76	216500	-17.92	20250317	159000	11.76	20250409	358500	-50.43	20240528	159000	11.76	20250409	0.37	Y	357780	500	38 억	2515874	N	N	1395	N	N
31	20250425	111211	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177100	2100	2	1.20	1268733450	7158	25.03	177200	178400	176500	227500	122500	175000	177246.92	32.34	2844	183600	179300	176500	172200	169400	177900	170800	39	52500	500	133000	100	1	7778566	13776	11.63	1.36	12	0.09	15226.00	130694.00	358500	20240528	-50.60	159000	20250409	11.38	216500	-18.20	20250317	159000	11.38	20250409	358500	-50.60	20240528	159000	11.38	20250409	0.37	Y	357780	500	38 억	2515874	N	N	1395	N	N
32	20250425	101210	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177300	2300	2	1.31	883885350	4984	17.43	177200	178400	176500	227500	122500	175000	177344.57	32.34	2460	183600	179300	176500	172200	169400	177900	170800	39	52500	500	133000	100	1	7778566	13791	11.64	1.36	12	0.06	15226.00	130694.00	358500	20240528	-50.54	159000	20250409	11.51	216500	-18.11	20250317	159000	11.51	20250409	358500	-50.54	20240528	159000	11.51	20250409	0.37	Y	357780	500	38 억	2515874	N	N	1395	N	N
33	20250425	091215	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177000	2000	2	1.14	191206600	1079	3.77	177200	177700	176700	227500	122500	175000	177207.23	32.34	429	183600	179300	176500	172200	169400	177900	170800	39	52500	500	133000	100	1	7778566	13768	11.62	1.35	12	0.01	15226.00	130694.00	358500	20240528	-50.63	159000	20250409	11.32	216500	-18.24	20250317	159000	11.32	20250409	358500	-50.63	20240528	159000	11.32	20250409	0.37	Y	357780	500	38 억	2515874	N	N	1395	N	N
34	20250424	161153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175000	-3800	5	-2.13	5001906250	28593	204.66	177400	180800	173700	232000	125200	178800	174934.64	32.49	1862	181133	179966	179133	177966	177133	179550	177550	39	53200	500	135880	100	1	7778566	13612	11.49	1.34	12	0.37	15226.00	130694.00	358500	20240528	-51.19	159000	20250409	10.06	216500	-19.17	20250317	159000	10.06	20250409	358500	-51.19	20240528	159000	10.06	20250409	0.38	Y	357780	500	38 억	2527239	N	N	1395	N	N
35	20250424	151208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175100	-3700	5	-2.07	4842777650	27684	198.15	177400	180800	173700	232000	125200	178800	174930.56	32.49	1484	181133	179966	179133	177966	177133	179550	177550	39	53200	500	135880	100	1	7778566	13620	11.50	1.34	12	0.36	15226.00	130694.00	358500	20240528	-51.16	159000	20250409	10.13	216500	-19.12	20250317	159000	10.13	20250409	358500	-51.16	20240528	159000	10.13	20250409	0.38	Y	357780	500	38 억	2527239	N	N	792	N	N
36	20250424	141207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175900	-2900	5	-1.62	4024728050	23028	164.83	177400	180800	173700	232000	125200	178800	174775.41	32.49	-607	181133	179966	179133	177966	177133	179550	177550	39	53200	500	135880	100	1	7778566	13682	11.55	1.35	12	0.30	15226.00	130694.00	358500	20240528	-50.93	159000	20250409	10.63	216500	-18.75	20250317	159000	10.63	20250409	358500	-50.93	20240528	159000	10.63	20250409	0.38	Y	357780	500	38 억	2527239	N	N	792	N	N
37	20250424	131206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174400	-4400	5	-2.46	3217929950	18417	131.82	177400	180800	173700	232000	125200	178800	174726.07	32.49	-2903	181133	179966	179133	177966	177133	179550	177550	39	53200	500	135880	100	1	7778566	13566	11.45	1.33	12	0.24	15226.00	130694.00	358500	20240528	-51.35	159000	20250409	9.69	216500	-19.45	20250317	159000	9.69	20250409	358500	-51.35	20240528	159000	9.69	20250409	0.38	Y	357780	500	38 억	2527239	N	N	792	N	N
38	20250424	121204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173800	-5000	5	-2.80	2589493200	14807	105.98	177400	180800	173700	232000	125200	178800	174883.04	32.49	-4042	181133	179966	179133	177966	177133	179550	177550	39	53200	500	135880	100	1	7778566	13519	11.41	1.33	12	0.19	15226.00	130694.00	358500	20240528	-51.52	159000	20250409	9.31	216500	-19.72	20250317	159000	9.31	20250409	358500	-51.52	20240528	159000	9.31	20250409	0.38	Y	357780	500	38 억	2527239	N	N	792	N	N
39	20250424	111207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173900	-4900	5	-2.74	1880230000	10732	76.82	177400	180800	173700	232000	125200	178800	175198.47	32.49	-4442	181133	179966	179133	177966	177133	179550	177550	39	53200	500	135880	100	1	7778566	13527	11.42	1.33	12	0.14	15226.00	130694.00	358500	20240528	-51.49	159000	20250409	9.37	216500	-19.68	20250317	159000	9.37	20250409	358500	-51.49	20240528	159000	9.37	20250409	0.38	Y	357780	500	38 억	2527239	N	N	792	N	N
40	20250424	101203	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175000	-3800	5	-2.13	899181700	5104	36.53	177400	180800	174500	232000	125200	178800	176171.96	32.49	-2200	181133	179966	179133	177966	177133	179550	177550	39	53200	500	135880	100	1	7778566	13612	11.49	1.34	12	0.07	15226.00	130694.00	358500	20240528	-51.19	159000	20250409	10.06	216500	-19.17	20250317	159000	10.06	20250409	358500	-51.19	20240528	159000	10.06	20250409	0.38	Y	357780	500	38 억	2527239	N	N	792	N	N
41	20250424	091213	55	30.00	KSQ150		화학	N	N	N	Y	40	N	178000	-800	5	-0.45	161239100	905	6.48	177400	180800	177400	232000	125200	178800	178164.75	32.49	-337	181133	179966	179133	177966	177133	179550	177550	39	53200	500	135880	100	1	7778566	13846	11.69	1.36	12	0.01	15226.00	130694.00	358500	20240528	-50.35	159000	20250409	11.95	216500	-17.78	20250317	159000	11.95	20250409	358500	-50.35	20240528	159000	11.95	20250409	0.38	Y	357780	500	38 억	2527239	N	N	792	N	N
42	20250423	161143	55	30.00	KSQ150		화학	N	N	N	Y	40	N	178800	2100	2	1.19	2445377800	13644	69.10	180000	180300	178300	229500	123700	176700	179228.03	32.57	1224	180100	178400	176600	174900	173100	177500	174000	39	52800	500	134290	100	1	7778566	13908	11.74	1.37	12	0.18	15226.00	130694.00	358500	20240528	-50.13	159000	20250409	12.45	216500	-17.41	20250317	159000	12.45	20250409	358500	-50.13	20240528	159000	12.45	20250409	0.40	Y	357780	500	38 억	2533334	N	N	771	N	N
43	20250423	151204	55	30.00	KSQ150		화학	N	N	N	Y	40	N	178900	2200	2	1.25	2257206000	12592	63.78	180000	180300	178300	229500	123700	176700	179257.15	32.57	1176	180100	178400	176600	174900	173100	177500	174000	39	52800	500	134290	100	1	7778566	13916	11.75	1.37	12	0.16	15226.00	130694.00	358500	20240528	-50.10	159000	20250409	12.52	216500	-17.37	20250317	159000	12.52	20250409	358500	-50.10	20240528	159000	12.52	20250409	0.40	Y	357780	500	38 억	2533334	N	N	993	N	N
44	20250423	141202	55	30.00	KSQ150		화학	N	N	N	Y	40	N	179100	2400	2	1.36	1839445000	10257	51.95	180000	180300	178300	229500	123700	176700	179335.58	32.57	674	180100	178400	176600	174900	173100	177500	174000	39	52800	500	134290	100	1	7778566	13931	11.76	1.37	12	0.13	15226.00	130694.00	358500	20240528	-50.04	159000	20250409	12.64	216500	-17.27	20250317	159000	12.64	20250409	358500	-50.04	20240528	159000	12.64	20250409	0.40	Y	357780	500	38 억	2533334	N	N	993	N	N
45	20250423	131201	55	30.00	KSQ150		화학	N	N	N	Y	40	N	179300	2600	2	1.47	1471376100	8203	41.55	180000	180300	178300	229500	123700	176700	179370.49	32.57	-79	180100	178400	176600	174900	173100	177500	174000	39	52800	500	134290	100	1	7778566	13947	11.78	1.37	12	0.11	15226.00	130694.00	358500	20240528	-49.99	159000	20250409	12.77	216500	-17.18	20250317	159000	12.77	20250409	358500	-49.99	20240528	159000	12.77	20250409	0.40	Y	357780	500	38 억	2533334	N	N	993	N	N
46	20250423	121205	55	30.00	KSQ150		화학	N	N	N	Y	40	N	178900	2200	2	1.25	1084436600	6041	30.60	180000	180300	178300	229500	123700	176700	179512.76	32.57	-622	180100	178400	176600	174900	173100	177500	174000	39	52800	500	134290	100	1	7778566	13916	11.75	1.37	12	0.08	15226.00	130694.00	358500	20240528	-50.10	159000	20250409	12.52	216500	-17.37	20250317	159000	12.52	20250409	358500	-50.10	20240528	159000	12.52	20250409	0.40	Y	357780	500	38 억	2533334	N	N	993	N	N
47	20250423	111206	55	30.00	KSQ150		화학	N	N	N	Y	40	N	179500	2800	2	1.58	752603300	4189	21.22	180000	180300	178300	229500	123700	176700	179661.80	32.57	-458	180100	178400	176600	174900	173100	177500	174000	39	52800	500	134290	100	1	7778566	13963	11.79	1.37	12	0.05	15226.00	130694.00	358500	20240528	-49.93	159000	20250409	12.89	216500	-17.09	20250317	159000	12.89	20250409	358500	-49.93	20240528	159000	12.89	20250409	0.40	Y	357780	500	38 억	2533334	N	N	993	N	N
48	20250423	101208	55	30.00	KSQ150		화학	N	N	N	Y	40	N	179900	3200	2	1.81	484234900	2697	13.66	180000	180300	178300	229500	123700	176700	179545.75	32.57	-112	180100	178400	176600	174900	173100	177500	174000	39	52800	500	134290	100	1	7778566	13994	11.82	1.38	12	0.03	15226.00	130694.00	358500	20240528	-49.82	159000	20250409	13.14	216500	-16.91	20250317	159000	13.14	20250409	358500	-49.82	20240528	159000	13.14	20250409	0.40	Y	357780	500	38 억	2533334	N	N	993	N	N
49	20250423	091213	55	30.00	KSQ150		화학	N	N	N	Y	40	N	179500	2800	2	1.58	173245200	967	4.90	180000	180000	178300	229500	123700	176700	179157.39	32.57	-18	180100	178400	176600	174900	173100	177500	174000	39	52800	500	134290	100	1	7778566	13963	11.79	1.37	12	0.01	15226.00	130694.00	358500	20240528	-49.93	159000	20250409	12.89	216500	-17.09	20250317	159000	12.89	20250409	358500	-49.93	20240528	159000	12.89	20250409	0.40	Y	357780	500	38 억	2533334	N	N	993	N	N
50	20250422	161136	55	30.00	KSQ150		화학	N	N	N	Y	40	N	176700	900	2	0.51	3175238500	17904	74.67	177000	178300	174800	228500	123100	175800	177347.99	32.59	1822	180266	178032	175966	173732	171666	179150	174850	39	52700	500	133600	100	1	7778566	13745	11.61	1.35	12	0.23	15226.00	130694.00	358500	20240528	-50.71	159000	20250409	11.13	216500	-18.38	20250317	159000	11.13	20250409	358500	-50.71	20240528	159000	11.13	20250409	0.38	Y	357780	500	38 억	2534859	N	N	993	N	N
51	20250422	151157	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177000	1200	2	0.68	3023218300	17044	71.09	177000	178300	174800	228500	123100	175800	177377.28	32.59	1998	180266	178032	175966	173732	171666	179150	174850	39	52700	500	133600	100	1	7778566	13768	11.62	1.35	12	0.22	15226.00	130694.00	358500	20240528	-50.63	159000	20250409	11.32	216500	-18.24	20250317	159000	11.32	20250409	358500	-50.63	20240528	159000	11.32	20250409	0.38	Y	357780	500	38 억	2534859	N	N	887	N	N
52	20250422	141157	55	30.00	KSQ150		화학	N	N	N	Y	40	N	178000	2200	2	1.25	2028347100	11444	47.73	177000	178100	174800	228500	123100	175800	177241.10	32.59	2820	180266	178032	175966	173732	171666	179150	174850	39	52700	500	133600	100	1	7778566	13846	11.69	1.36	12	0.15	15226.00	130694.00	358500	20240528	-50.35	159000	20250409	11.95	216500	-17.78	20250317	159000	11.95	20250409	358500	-50.35	20240528	159000	11.95	20250409	0.38	Y	357780	500	38 억	2534859	N	N	887	N	N
53	20250422	131154	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177400	1600	2	0.91	1440107250	8130	33.91	177000	177800	174800	228500	123100	175800	177134.96	32.59	1618	180266	178032	175966	173732	171666	179150	174850	39	52700	500	133600	100	1	7778566	13799	11.65	1.36	12	0.10	15226.00	130694.00	358500	20240528	-50.52	159000	20250409	11.57	216500	-18.06	20250317	159000	11.57	20250409	358500	-50.52	20240528	159000	11.57	20250409	0.38	Y	357780	500	38 억	2534859	N	N	887	N	N
54	20250422	121158	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177600	1800	2	1.02	1192325550	6733	28.08	177000	177800	174800	228500	123100	175800	177086.82	32.59	1242	180266	178032	175966	173732	171666	179150	174850	39	52700	500	133600	100	1	7778566	13815	11.66	1.36	12	0.09	15226.00	130694.00	358500	20240528	-50.46	159000	20250409	11.70	216500	-17.97	20250317	159000	11.70	20250409	358500	-50.46	20240528	159000	11.70	20250409	0.38	Y	357780	500	38 억	2534859	N	N	887	N	N
55	20250422	111156	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177400	1600	2	0.91	840628650	4751	19.82	177000	177600	174800	228500	123100	175800	176937.20	32.59	263	180266	178032	175966	173732	171666	179150	174850	39	52700	500	133600	100	1	7778566	13799	11.65	1.36	12	0.06	15226.00	130694.00	358500	20240528	-50.52	159000	20250409	11.57	216500	-18.06	20250317	159000	11.57	20250409	358500	-50.52	20240528	159000	11.57	20250409	0.38	Y	357780	500	38 억	2534859	N	N	887	N	N
56	20250422	101156	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177200	1400	2	0.80	469929200	2658	11.09	177000	177600	174800	228500	123100	175800	176798.04	32.59	316	180266	178032	175966	173732	171666	179150	174850	39	52700	500	133600	100	1	7778566	13784	11.64	1.36	12	0.03	15226.00	130694.00	358500	20240528	-50.57	159000	20250409	11.45	216500	-18.15	20250317	159000	11.45	20250409	358500	-50.57	20240528	159000	11.45	20250409	0.38	Y	357780	500	38 억	2534859	N	N	887	N	N
57	20250422	091159	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177000	1200	2	0.68	182999800	1037	4.33	177000	177400	174800	228500	123100	175800	176470.40	32.59	541	180266	178032	175966	173732	171666	179150	174850	39	52700	500	133600	100	1	7778566	13768	11.62	1.35	12	0.01	15226.00	130694.00	358500	20240528	-50.63	159000	20250409	11.32	216500	-18.24	20250317	159000	11.32	20250409	358500	-50.63	20240528	159000	11.32	20250409	0.38	Y	357780	500	38 억	2534859	N	N	887	N	N
58	20250421	161132	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175800	800	2	0.46	4221308300	23976	87.18	173900	178200	173900	227500	122500	175000	176064.07	32.56	3451	180266	177632	174866	172232	169466	176250	170850	39	52500	500	133000	100	1	7778566	13675	11.55	1.35	12	0.31	15226.00	130694.00	358500	20240528	-50.96	159000	20250409	10.57	216500	-18.80	20250317	159000	10.57	20250409	358500	-50.96	20240528	159000	10.57	20250409	0.39	Y	357780	500	38 억	2532345	N	N	887	N	N
59	20250421	151153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175600	600	2	0.34	4125288100	23429	85.19	173900	178200	173900	227500	122500	175000	176076.15	32.56	3376	180266	177632	174866	172232	169466	176250	170850	39	52500	500	133000	100	1	7778566	13659	11.53	1.34	12	0.30	15226.00	130694.00	358500	20240528	-51.02	159000	20250409	10.44	216500	-18.89	20250317	159000	10.44	20250409	358500	-51.02	20240528	159000	10.44	20250409	0.39	Y	357780	500	38 억	2532345	N	N	1168	N	N
60	20250421	141152	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175600	600	2	0.34	3706693200	21043	76.51	173900	178200	173900	227500	122500	175000	176148.51	32.56	3486	180266	177632	174866	172232	169466	176250	170850	39	52500	500	133000	100	1	7778566	13659	11.53	1.34	12	0.27	15226.00	130694.00	358500	20240528	-51.02	159000	20250409	10.44	216500	-18.89	20250317	159000	10.44	20250409	358500	-51.02	20240528	159000	10.44	20250409	0.39	Y	357780	500	38 억	2532345	N	N	1168	N	N
61	20250421	131150	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175700	700	2	0.40	3318286500	18834	68.48	173900	178200	173900	227500	122500	175000	176185.97	32.56	3587	180266	177632	174866	172232	169466	176250	170850	39	52500	500	133000	100	1	7778566	13667	11.54	1.34	12	0.24	15226.00	130694.00	358500	20240528	-50.99	159000	20250409	10.50	216500	-18.85	20250317	159000	10.50	20250409	358500	-50.99	20240528	159000	10.50	20250409	0.39	Y	357780	500	38 억	2532345	N	N	1168	N	N
62	20250421	121150	55	30.00	KSQ150		화학	N	N	N	Y	40	N	176000	1000	2	0.57	2512723600	14249	51.81	173900	178200	173900	227500	122500	175000	176343.86	32.56	3472	180266	177632	174866	172232	169466	176250	170850	39	52500	500	133000	100	1	7778566	13690	11.56	1.35	12	0.18	15226.00	130694.00	358500	20240528	-50.91	159000	20250409	10.69	216500	-18.71	20250317	159000	10.69	20250409	358500	-50.91	20240528	159000	10.69	20250409	0.39	Y	357780	500	38 억	2532345	N	N	1168	N	N
63	20250421	111149	55	30.00	KSQ150		화학	N	N	N	Y	40	N	176300	1300	2	0.74	2087600700	11837	43.04	173900	178200	173900	227500	122500	175000	176362.31	32.56	2776	180266	177632	174866	172232	169466	176250	170850	39	52500	500	133000	100	1	7778566	13714	11.58	1.35	12	0.15	15226.00	130694.00	358500	20240528	-50.82	159000	20250409	10.88	216500	-18.57	20250317	159000	10.88	20250409	358500	-50.82	20240528	159000	10.88	20250409	0.39	Y	357780	500	38 억	2532345	N	N	1168	N	N
64	20250421	101143	55	30.00	KSQ150		화학	N	N	N	Y	40	N	176000	1000	2	0.57	1661212300	9416	34.24	173900	178200	173900	227500	122500	175000	176424.42	32.56	2306	180266	177632	174866	172232	169466	176250	170850	39	52500	500	133000	100	1	7778566	13690	11.56	1.35	12	0.12	15226.00	130694.00	358500	20240528	-50.91	159000	20250409	10.69	216500	-18.71	20250317	159000	10.69	20250409	358500	-50.91	20240528	159000	10.69	20250409	0.39	Y	357780	500	38 억	2532345	N	N	1168	N	N
65	20250421	091223	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175500	500	2	0.29	350922100	2002	7.28	173900	177800	173900	227500	122500	175000	175285.76	32.56	-329	180266	177632	174866	172232	169466	176250	170850	39	52500	500	133000	100	1	7778566	13651	11.53	1.34	12	0.03	15226.00	130694.00	358500	20240528	-51.05	159000	20250409	10.38	216500	-18.94	20250317	159000	10.38	20250409	358500	-51.05	20240528	159000	10.38	20250409	0.39	Y	357780	500	38 억	2532345	N	N	1168	N	N
66	20250418	161131	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175000	-3000	5	-1.69	4787323250	27502	130.87	175500	177500	172100	231000	124600	178000	174071.79	32.62	137	185733	181866	176433	172566	167133	183800	174500	39	53000	500	135280	100	1	7778566	13612	11.49	1.34	12	0.35	15226.00	130694.00	358500	20240528	-51.19	159000	20250409	10.06	216500	-19.17	20250317	159000	10.06	20250409	358500	-51.19	20240528	159000	10.06	20250409	0.37	Y	357780	500	38 억	2537403	N	N	1168	N	N
67	20250418	151147	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175000	-3000	5	-1.69	4352652250	25017	119.04	175500	177500	172100	231000	124600	178000	173987.78	32.62	272	185733	181866	176433	172566	167133	183800	174500	39	53000	500	135280	100	1	7778566	13612	11.49	1.34	12	0.32	15226.00	130694.00	358500	20240528	-51.19	159000	20250409	10.06	216500	-19.17	20250317	159000	10.06	20250409	358500	-51.19	20240528	159000	10.06	20250409	0.37	Y	357780	500	38 억	2537403	N	N	664	N	N
68	20250418	141152	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174600	-3400	5	-1.91	3634529250	20911	99.51	175500	177500	172100	231000	124600	178000	173809.44	32.62	73	185733	181866	176433	172566	167133	183800	174500	39	53000	500	135280	100	1	7778566	13581	11.47	1.34	12	0.27	15226.00	130694.00	358500	20240528	-51.30	159000	20250409	9.81	216500	-19.35	20250317	159000	9.81	20250409	358500	-51.30	20240528	159000	9.81	20250409	0.37	Y	357780	500	38 억	2537403	N	N	664	N	N
69	20250418	131148	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174100	-3900	5	-2.19	3102612250	17863	85.00	175500	177500	172100	231000	124600	178000	173689.32	32.62	-1119	185733	181866	176433	172566	167133	183800	174500	39	53000	500	135280	100	1	7778566	13542	11.43	1.33	12	0.23	15226.00	130694.00	358500	20240528	-51.44	159000	20250409	9.50	216500	-19.58	20250317	159000	9.50	20250409	358500	-51.44	20240528	159000	9.50	20250409	0.37	Y	357780	500	38 억	2537403	N	N	664	N	N
70	20250418	121145	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174500	-3500	5	-1.97	2734973150	15755	74.97	175500	177500	172100	231000	124600	178000	173593.98	32.62	-1646	185733	181866	176433	172566	167133	183800	174500	39	53000	500	135280	100	1	7778566	13574	11.46	1.34	12	0.20	15226.00	130694.00	358500	20240528	-51.32	159000	20250409	9.75	216500	-19.40	20250317	159000	9.75	20250409	358500	-51.32	20240528	159000	9.75	20250409	0.37	Y	357780	500	38 억	2537403	N	N	664	N	N
71	20250418	111150	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174500	-3500	5	-1.97	2332606950	13450	64.00	175500	177500	172100	231000	124600	178000	173428.03	32.62	-2400	185733	181866	176433	172566	167133	183800	174500	39	53000	500	135280	100	1	7778566	13574	11.46	1.34	12	0.17	15226.00	130694.00	358500	20240528	-51.32	159000	20250409	9.75	216500	-19.40	20250317	159000	9.75	20250409	358500	-51.32	20240528	159000	9.75	20250409	0.37	Y	357780	500	38 억	2537403	N	N	664	N	N
72	20250418	101151	55	30.00	KSQ150		화학	N	N	N	Y	40	N	172500	-5500	5	-3.09	1671172050	9643	45.89	175500	177500	172100	231000	124600	178000	173304.16	32.62	-2741	185733	181866	176433	172566	167133	183800	174500	39	53000	500	135280	100	1	7778566	13418	11.33	1.32	12	0.12	15226.00	130694.00	358500	20240528	-51.88	159000	20250409	8.49	216500	-20.32	20250317	159000	8.49	20250409	358500	-51.88	20240528	159000	8.49	20250409	0.37	Y	357780	500	38 억	2537403	N	N	664	N	N
73	20250418	091157	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173700	-4300	5	-2.42	759952450	4378	20.83	175500	177500	172100	231000	124600	178000	173584.39	32.62	-1489	185733	181866	176433	172566	167133	183800	174500	39	53000	500	135280	100	1	7778566	13511	11.41	1.33	12	0.06	15226.00	130694.00	358500	20240528	-51.55	159000	20250409	9.25	216500	-19.77	20250317	159000	9.25	20250409	358500	-51.55	20240528	159000	9.25	20250409	0.37	Y	357780	500	38 억	2537403	N	N	664	N	N
74	20250417	161139	55	30.00	KSQ150		화학	N	N	N	Y	40	N	178000	5000	2	2.89	3703672600	21015	92.29	173300	180300	171000	224500	121100	173000	176239.39	32.75	-645	180800	176900	174600	170700	168400	175750	169550	39	51500	500	131480	100	1	7778566	13846	11.69	1.36	12	0.27	15226.00	130694.00	358500	20240528	-50.35	159000	20250409	11.95	216500	-17.78	20250317	159000	11.95	20250409	358500	-50.35	20240528	159000	11.95	20250409	0.36	Y	357780	500	38 억	2547648	N	N	664	N	N
75	20250417	151151	55	30.00	KSQ150		화학	N	N	N	Y	40	N	178900	5900	2	3.41	3175834100	18074	79.37	173300	180300	171000	224500	121100	173000	175712.85	32.75	762	180800	176900	174600	170700	168400	175750	169550	39	51500	500	131480	100	1	7778566	13916	11.75	1.37	12	0.23	15226.00	130694.00	358500	20240528	-50.10	159000	20250409	12.52	216500	-17.37	20250317	159000	12.52	20250409	358500	-50.10	20240528	159000	12.52	20250409	0.36	Y	357780	500	38 억	2547648	N	N	1617	N	N
76	20250417	141153	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175400	2400	2	1.39	1818625150	10437	45.83	173300	175700	171000	224500	121100	173000	174247.88	32.75	1766	180800	176900	174600	170700	168400	175750	169550	39	51500	500	131480	100	1	7778566	13644	11.52	1.34	12	0.13	15226.00	130694.00	358500	20240528	-51.07	159000	20250409	10.31	216500	-18.98	20250317	159000	10.31	20250409	358500	-51.07	20240528	159000	10.31	20250409	0.36	Y	357780	500	38 억	2547648	N	N	1617	N	N
77	20250417	131150	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175300	2300	2	1.33	1480430650	8506	37.35	173300	175700	171000	224500	121100	173000	174045.46	32.75	1317	180800	176900	174600	170700	168400	175750	169550	39	51500	500	131480	100	1	7778566	13636	11.51	1.34	12	0.11	15226.00	130694.00	358500	20240528	-51.10	159000	20250409	10.25	216500	-19.03	20250317	159000	10.25	20250409	358500	-51.10	20240528	159000	10.25	20250409	0.36	Y	357780	500	38 억	2547648	N	N	1617	N	N
78	20250417	121150	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175000	2000	2	1.16	1210479350	6963	30.58	173300	175400	171000	224500	121100	173000	173844.51	32.75	728	180800	176900	174600	170700	168400	175750	169550	39	51500	500	131480	100	1	7778566	13612	11.49	1.34	12	0.09	15226.00	130694.00	358500	20240528	-51.19	159000	20250409	10.06	216500	-19.17	20250317	159000	10.06	20250409	358500	-51.19	20240528	159000	10.06	20250409	0.36	Y	357780	500	38 억	2547648	N	N	1617	N	N
79	20250417	111148	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173900	900	2	0.52	881444850	5078	22.30	173300	175400	171000	224500	121100	173000	173581.10	32.75	131	180800	176900	174600	170700	168400	175750	169550	39	51500	500	131480	100	1	7778566	13527	11.42	1.33	12	0.07	15226.00	130694.00	358500	20240528	-51.49	159000	20250409	9.37	216500	-19.68	20250317	159000	9.37	20250409	358500	-51.49	20240528	159000	9.37	20250409	0.36	Y	357780	500	38 억	2547648	N	N	1617	N	N
80	20250417	101150	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174500	1500	2	0.87	561392850	3237	14.22	173300	175400	171000	224500	121100	173000	173429.98	32.75	-322	180800	176900	174600	170700	168400	175750	169550	39	51500	500	131480	100	1	7778566	13574	11.46	1.34	12	0.04	15226.00	130694.00	358500	20240528	-51.32	159000	20250409	9.75	216500	-19.40	20250317	159000	9.75	20250409	358500	-51.32	20240528	159000	9.75	20250409	0.36	Y	357780	500	38 억	2547648	N	N	1617	N	N
81	20250417	091154	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173000	0	3	0.00	117607500	674	2.96	173300	175400	173000	224500	121100	173000	174491.84	32.75	-42	180800	176900	174600	170700	168400	175750	169550	39	51500	500	131480	100	1	7778566	13457	11.36	1.32	12	0.01	15226.00	130694.00	358500	20240528	-51.74	159000	20250409	8.81	216500	-20.09	20250317	159000	8.81	20250409	358500	-51.74	20240528	159000	8.81	20250409	0.36	Y	357780	500	38 억	2547648	N	N	1617	N	N
82	20250416	161136	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173000	-4500	5	-2.54	3898050450	22271	210.68	177000	178500	172300	230500	124300	177500	175028.08	32.74	1866	183366	180432	176966	174032	170566	181900	175500	39	53000	500	134900	100	1	7778566	13457	11.36	1.32	12	0.29	15226.00	130694.00	358500	20240528	-51.74	159000	20250409	8.81	216500	-20.09	20250317	159000	8.81	20250409	358500	-51.74	20240528	159000	8.81	20250409	0.36	Y	357780	500	38 억	2546612	N	N	1117	N	N
83	20250416	151149	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173100	-4400	5	-2.48	3778010350	21576	204.11	177000	178500	172300	230500	124300	177500	175102.44	32.74	1888	183366	180432	176966	174032	170566	181900	175500	39	53000	500	134900	100	1	7778566	13465	11.37	1.32	12	0.28	15226.00	130694.00	358500	20240528	-51.72	159000	20250409	8.87	216500	-20.05	20250317	159000	8.87	20250409	358500	-51.72	20240528	159000	8.87	20250409	0.36	Y	357780	500	38 억	2546612	N	N	2188	N	N
84	20250416	141147	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173800	-3700	5	-2.08	3237074850	18448	174.52	177000	178500	173800	230500	124300	177500	175470.23	32.74	1165	183366	180432	176966	174032	170566	181900	175500	39	53000	500	134900	100	1	7778566	13519	11.41	1.33	12	0.24	15226.00	130694.00	358500	20240528	-51.52	159000	20250409	9.31	216500	-19.72	20250317	159000	9.31	20250409	358500	-51.52	20240528	159000	9.31	20250409	0.36	Y	357780	500	38 억	2546612	N	N	2188	N	N
85	20250416	131145	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175500	-2000	5	-1.13	2652509050	15100	142.84	177000	178500	173800	230500	124300	177500	175662.85	32.74	722	183366	180432	176966	174032	170566	181900	175500	39	53000	500	134900	100	1	7778566	13651	11.53	1.34	12	0.19	15226.00	130694.00	358500	20240528	-51.05	159000	20250409	10.38	216500	-18.94	20250317	159000	10.38	20250409	358500	-51.05	20240528	159000	10.38	20250409	0.36	Y	357780	500	38 억	2546612	N	N	2188	N	N
86	20250416	121148	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174300	-3200	5	-1.80	2117521350	12042	113.92	177000	178500	173800	230500	124300	177500	175844.66	32.74	-61	183366	180432	176966	174032	170566	181900	175500	39	53000	500	134900	100	1	7778566	13558	11.45	1.33	12	0.15	15226.00	130694.00	358500	20240528	-51.38	159000	20250409	9.62	216500	-19.49	20250317	159000	9.62	20250409	358500	-51.38	20240528	159000	9.62	20250409	0.36	Y	357780	500	38 억	2546612	N	N	2188	N	N
87	20250416	111147	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174800	-2700	5	-1.52	1535464750	8709	82.39	177000	178500	173800	230500	124300	177500	176307.81	32.74	-391	183366	180432	176966	174032	170566	181900	175500	39	53000	500	134900	100	1	7778566	13597	11.48	1.34	12	0.11	15226.00	130694.00	358500	20240528	-51.24	159000	20250409	9.94	216500	-19.26	20250317	159000	9.94	20250409	358500	-51.24	20240528	159000	9.94	20250409	0.36	Y	357780	500	38 억	2546612	N	N	2188	N	N
88	20250416	101147	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177900	400	2	0.23	984105500	5583	52.81	177000	178500	173800	230500	124300	177500	176268.22	32.74	-445	183366	180432	176966	174032	170566	181900	175500	39	53000	500	134900	100	1	7778566	13838	11.68	1.36	12	0.07	15226.00	130694.00	358500	20240528	-50.38	159000	20250409	11.89	216500	-17.83	20250317	159000	11.89	20250409	358500	-50.38	20240528	159000	11.89	20250409	0.36	Y	357780	500	38 억	2546612	N	N	2188	N	N
89	20250416	091155	55	30.00	KSQ150		화학	N	N	N	Y	40	N	176200	-1300	5	-0.73	420333000	2389	22.60	177000	178500	173800	230500	124300	177500	175945.17	32.74	-821	183366	180432	176966	174032	170566	181900	175500	39	53000	500	134900	100	1	7778566	13706	11.57	1.35	12	0.03	15226.00	130694.00	358500	20240528	-50.85	159000	20250409	10.82	216500	-18.61	20250317	159000	10.82	20250409	358500	-50.85	20240528	159000	10.82	20250409	0.36	Y	357780	500	38 억	2546612	N	N	2188	N	N
90	20250415	161134	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177500	3100	2	1.78	1877790350	10571	82.23	173500	179900	173500	226500	122100	174400	177636.03	32.73	324	181600	178000	176100	172500	170600	177050	171550	39	52100	500	132540	100	1	7778566	13807	11.66	1.36	12	0.14	15226.00	130694.00	358500	20240528	-50.49	159000	20250409	11.64	216500	-18.01	20250317	159000	11.64	20250409	358500	-50.49	20240528	159000	11.64	20250409	0.36	Y	357780	500	38 억	2545916	N	N	2188	N	N
91	20250415	151146	55	30.00	KSQ150		화학	N	N	N	Y	40	N	178400	4000	2	2.29	1715932950	9660	75.14	173500	179900	173500	226500	122100	174400	177632.81	32.73	633	181600	178000	176100	172500	170600	177050	171550	39	52100	500	132540	100	1	7778566	13877	11.72	1.37	12	0.12	15226.00	130694.00	358500	20240528	-50.24	159000	20250409	12.20	216500	-17.60	20250317	159000	12.20	20250409	358500	-50.24	20240528	159000	12.20	20250409	0.36	Y	357780	500	38 억	2545916	N	N	3667	N	N
92	20250415	141144	55	30.00	KSQ150		화학	N	N	N	Y	40	N	178700	4300	2	2.47	1421281150	8012	62.32	173500	179900	173500	226500	122100	174400	177394.05	32.73	1694	181600	178000	176100	172500	170600	177050	171550	39	52100	500	132540	100	1	7778566	13900	11.74	1.37	12	0.10	15226.00	130694.00	358500	20240528	-50.15	159000	20250409	12.39	216500	-17.46	20250317	159000	12.39	20250409	358500	-50.15	20240528	159000	12.39	20250409	0.36	Y	357780	500	38 억	2545916	N	N	3667	N	N
93	20250415	131146	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177800	3400	2	1.95	995110700	5631	43.80	173500	178100	173500	226500	122100	174400	176720.07	32.73	1232	181600	178000	176100	172500	170600	177050	171550	39	52100	500	132540	100	1	7778566	13830	11.68	1.36	12	0.07	15226.00	130694.00	358500	20240528	-50.40	159000	20250409	11.82	216500	-17.88	20250317	159000	11.82	20250409	358500	-50.40	20240528	159000	11.82	20250409	0.36	Y	357780	500	38 억	2545916	N	N	3667	N	N
94	20250415	121141	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177400	3000	2	1.72	842525900	4773	37.13	173500	178100	173500	226500	122100	174400	176519.15	32.73	941	181600	178000	176100	172500	170600	177050	171550	39	52100	500	132540	100	1	7778566	13799	11.65	1.36	12	0.06	15226.00	130694.00	358500	20240528	-50.52	159000	20250409	11.57	216500	-18.06	20250317	159000	11.57	20250409	358500	-50.52	20240528	159000	11.57	20250409	0.36	Y	357780	500	38 억	2545916	N	N	3667	N	N
95	20250415	111144	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177900	3500	2	2.01	635104600	3604	28.03	173500	178100	173500	226500	122100	174400	176222.14	32.73	1059	181600	178000	176100	172500	170600	177050	171550	39	52100	500	132540	100	1	7778566	13838	11.68	1.36	12	0.05	15226.00	130694.00	358500	20240528	-50.38	159000	20250409	11.89	216500	-17.83	20250317	159000	11.89	20250409	358500	-50.38	20240528	159000	11.89	20250409	0.36	Y	357780	500	38 억	2545916	N	N	3667	N	N
96	20250415	101144	55	30.00	KSQ150		화학	N	N	N	Y	40	N	176700	2300	2	1.32	400226150	2281	17.74	173500	178100	173500	226500	122100	174400	175460.83	32.73	289	181600	178000	176100	172500	170600	177050	171550	39	52100	500	132540	100	1	7778566	13745	11.61	1.35	12	0.03	15226.00	130694.00	358500	20240528	-50.71	159000	20250409	11.13	216500	-18.38	20250317	159000	11.13	20250409	358500	-50.71	20240528	159000	11.13	20250409	0.36	Y	357780	500	38 억	2545916	N	N	3667	N	N
97	20250415	091148	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174200	-200	5	-0.11	152086800	874	6.80	173500	175100	173500	226500	122100	174400	174012.36	32.73	-124	181600	178000	176100	172500	170600	177050	171550	39	52100	500	132540	100	1	7778566	13550	11.44	1.33	12	0.01	15226.00	130694.00	358500	20240528	-51.41	159000	20250409	9.56	216500	-19.54	20250317	159000	9.56	20250409	358500	-51.41	20240528	159000	9.56	20250409	0.36	Y	357780	500	38 억	2545916	N	N	3667	N	N
98	20250414	161130	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174400	-2000	5	-1.13	2257935750	12856	55.24	176700	179700	174200	229000	123500	176400	175632.93	32.74	-1800	184466	180432	173966	169932	163466	182450	171950	39	52600	500	134060	100	1	7778566	13566	11.45	1.33	12	0.17	15226.00	130694.00	358500	20240528	-51.35	159000	20250409	9.69	216500	-19.45	20250317	159000	9.69	20250409	358500	-51.35	20240528	159000	9.69	20250409	0.38	Y	357780	500	38 억	2546513	N	N	3667	N	N
99	20250414	151140	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174400	-2000	5	-1.13	2106926550	11990	51.52	176700	179700	174200	229000	123500	176400	175723.65	32.74	-1721	184466	180432	173966	169932	163466	182450	171950	39	52600	500	134060	100	1	7778566	13566	11.45	1.33	12	0.15	15226.00	130694.00	358500	20240528	-51.35	159000	20250409	9.69	216500	-19.45	20250317	159000	9.69	20250409	358500	-51.35	20240528	159000	9.69	20250409	0.38	Y	357780	500	38 억	2546513	N	N	4744	N	N
100	20250414	141140	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174200	-2200	5	-1.25	1842257850	10473	45.00	176700	179700	174200	229000	123500	176400	175905.46	32.74	-1069	184466	180432	173966	169932	163466	182450	171950	39	52600	500	134060	100	1	7778566	13550	11.44	1.33	12	0.13	15226.00	130694.00	358500	20240528	-51.41	159000	20250409	9.56	216500	-19.54	20250317	159000	9.56	20250409	358500	-51.41	20240528	159000	9.56	20250409	0.38	Y	357780	500	38 억	2546513	N	N	4744	N	N
101	20250414	131137	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174600	-1800	5	-1.02	1543696500	8763	37.65	176700	179700	174300	229000	123500	176400	176160.73	32.74	-654	184466	180432	173966	169932	163466	182450	171950	39	52600	500	134060	100	1	7778566	13581	11.47	1.34	12	0.11	15226.00	130694.00	358500	20240528	-51.30	159000	20250409	9.81	216500	-19.35	20250317	159000	9.81	20250409	358500	-51.30	20240528	159000	9.81	20250409	0.38	Y	357780	500	38 억	2546513	N	N	4744	N	N
102	20250414	121140	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175300	-1100	5	-0.62	1196963700	6779	29.13	176700	179700	174300	229000	123500	176400	176569.36	32.74	-1259	184466	180432	173966	169932	163466	182450	171950	39	52600	500	134060	100	1	7778566	13636	11.51	1.34	12	0.09	15226.00	130694.00	358500	20240528	-51.10	159000	20250409	10.25	216500	-19.03	20250317	159000	10.25	20250409	358500	-51.10	20240528	159000	10.25	20250409	0.38	Y	357780	500	38 억	2546513	N	N	4744	N	N
103	20250414	111133	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175500	-900	5	-0.51	1046825250	5924	25.45	176700	179700	174300	229000	123500	176400	176709.19	32.74	-1165	184466	180432	173966	169932	163466	182450	171950	39	52600	500	134060	100	1	7778566	13651	11.53	1.34	12	0.08	15226.00	130694.00	358500	20240528	-51.05	159000	20250409	10.38	216500	-18.94	20250317	159000	10.38	20250409	358500	-51.05	20240528	159000	10.38	20250409	0.38	Y	357780	500	38 억	2546513	N	N	4744	N	N
104	20250414	101136	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175100	-1300	5	-0.74	790992450	4466	19.19	176700	179700	174300	229000	123500	176400	177114.30	32.74	-1094	184466	180432	173966	169932	163466	182450	171950	39	52600	500	134060	100	1	7778566	13620	11.50	1.34	12	0.06	15226.00	130694.00	358500	20240528	-51.16	159000	20250409	10.13	216500	-19.12	20250317	159000	10.13	20250409	358500	-51.16	20240528	159000	10.13	20250409	0.38	Y	357780	500	38 억	2546513	N	N	4744	N	N
105	20250414	091137	55	30.00	KSQ150		화학	N	N	N	Y	40	N	178200	1800	2	1.02	287382050	1618	6.95	176700	179700	176700	229000	123500	176400	177615.61	32.74	-21	184466	180432	173966	169932	163466	182450	171950	39	52600	500	134060	100	1	7778566	13861	11.70	1.36	12	0.02	15226.00	130694.00	358500	20240528	-50.29	159000	20250409	12.08	216500	-17.69	20250317	159000	12.08	20250409	358500	-50.29	20240528	159000	12.08	20250409	0.38	Y	357780	500	38 억	2546513	N	N	4744	N	N
106	20250411	161125	55	30.00	KSQ150		화학	N	N	N	Y	40	N	176400	1000	2	0.57	4045915600	23273	109.66	171900	178000	167500	228000	122800	175400	173839.30	32.78	751	180400	177900	173500	171000	166600	179150	172250	39	52600	500	133300	100	1	7778566	13721	11.59	1.35	12	0.30	15226.00	130694.00	358500	20240528	-50.79	159000	20250409	10.94	216500	-18.52	20250317	159000	10.94	20250409	358500	-50.79	20240528	159000	10.94	20250409	0.37	Y	357780	500	38 억	2549512	N	N	4684	N	N
107	20250411	151135	55	30.00	KSQ150		화학	N	N	N	Y	40	N	177000	1600	2	0.91	3585558700	20666	97.38	171900	178000	167500	228000	122800	175400	173500.37	32.78	975	180400	177900	173500	171000	166600	179150	172250	39	52600	500	133300	100	1	7778566	13768	11.62	1.35	12	0.27	15226.00	130694.00	358500	20240528	-50.63	159000	20250409	11.32	216500	-18.24	20250317	159000	11.32	20250409	358500	-50.63	20240528	159000	11.32	20250409	0.37	Y	357780	500	38 억	2549512	N	N	1633	N	N
108	20250411	141133	55	30.00	KSQ150		화학	N	N	N	Y	40	N	176300	900	2	0.51	2630380750	15258	71.89	171900	178000	167500	228000	122800	175400	172393.55	32.78	1332	180400	177900	173500	171000	166600	179150	172250	39	52600	500	133300	100	1	7778566	13714	11.58	1.35	12	0.20	15226.00	130694.00	358500	20240528	-50.82	159000	20250409	10.88	216500	-18.57	20250317	159000	10.88	20250409	358500	-50.82	20240528	159000	10.88	20250409	0.37	Y	357780	500	38 억	2549512	N	N	1633	N	N
109	20250411	131135	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175800	400	2	0.23	1652387850	9724	45.82	171900	176400	167500	228000	122800	175400	169928.82	32.78	783	180400	177900	173500	171000	166600	179150	172250	39	52600	500	133300	100	1	7778566	13675	11.55	1.35	12	0.13	15226.00	130694.00	358500	20240528	-50.96	159000	20250409	10.57	216500	-18.80	20250317	159000	10.57	20250409	358500	-50.96	20240528	159000	10.57	20250409	0.37	Y	357780	500	38 억	2549512	N	N	1633	N	N
110	20250411	121136	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168600	-6800	5	-3.88	1178186500	6962	32.80	171900	172700	167500	228000	122800	175400	169231.04	32.78	-415	180400	177900	173500	171000	166600	179150	172250	39	52600	500	133300	100	1	7778566	13115	11.07	1.29	12	0.09	15226.00	130694.00	358500	20240528	-52.97	159000	20250409	6.04	216500	-22.12	20250317	159000	6.04	20250409	358500	-52.97	20240528	159000	6.04	20250409	0.37	Y	357780	500	38 억	2549512	N	N	1633	N	N
111	20250411	111136	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167900	-7500	5	-4.28	828557350	4888	23.03	171900	172700	167700	228000	122800	175400	169508.46	32.78	-417	180400	177900	173500	171000	166600	179150	172250	39	52600	500	133300	100	1	7778566	13060	11.03	1.28	12	0.06	15226.00	130694.00	358500	20240528	-53.17	159000	20250409	5.60	216500	-22.45	20250317	159000	5.60	20250409	358500	-53.17	20240528	159000	5.60	20250409	0.37	Y	357780	500	38 억	2549512	N	N	1633	N	N
112	20250411	101139	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168600	-6800	5	-3.88	506786200	2978	14.03	171900	172700	168500	228000	122800	175400	170176.70	32.78	93	180400	177900	173500	171000	166600	179150	172250	39	52600	500	133300	100	1	7778566	13115	11.07	1.29	12	0.04	15226.00	130694.00	358500	20240528	-52.97	159000	20250409	6.04	216500	-22.12	20250317	159000	6.04	20250409	358500	-52.97	20240528	159000	6.04	20250409	0.37	Y	357780	500	38 억	2549512	N	N	1633	N	N
113	20250411	091142	55	30.00	KSQ150		화학	N	N	N	Y	40	N	170200	-5200	5	-2.96	112056600	655	3.09	171900	172700	170200	228000	122800	175400	171078.78	32.78	232	180400	177900	173500	171000	166600	179150	172250	39	52600	500	133300	100	1	7778566	13239	11.18	1.30	12	0.01	15226.00	130694.00	358500	20240528	-52.52	159000	20250409	7.04	216500	-21.39	20250317	159000	7.04	20250409	358500	-52.52	20240528	159000	7.04	20250409	0.37	Y	357780	500	38 억	2549512	N	N	1633	N	N
114	20250410	161129	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175400	14200	2	8.81	3670695350	21223	109.57	173200	176000	169100	209500	112900	161200	172958.13	32.85	-3846	174000	167600	163300	156900	152600	165450	154750	39	48300	500	122510	100	1	7778566	13644	11.52	1.34	12	0.27	15226.00	130694.00	358500	20240528	-51.07	159000	20250409	10.31	216500	-18.98	20250317	159000	10.31	20250409	358500	-51.07	20240528	159000	10.31	20250409	0.37	Y	357780	500	38 억	2555362	N	N	1633	N	N
115	20250410	151135	55	30.00	KSQ150		화학	N	N	N	Y	40	N	175600	14400	2	8.93	3432404150	19864	102.56	173200	175900	169100	209500	112900	161200	172795.21	32.85	-4005	174000	167600	163300	156900	152600	165450	154750	39	48300	500	122510	100	1	7778566	13659	11.53	1.34	12	0.26	15226.00	130694.00	358500	20240528	-51.02	159000	20250409	10.44	216500	-18.89	20250317	159000	10.44	20250409	358500	-51.02	20240528	159000	10.44	20250409	0.37	Y	357780	500	38 억	2555362	N	N	1786	N	N
116	20250410	141130	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174300	13100	2	8.13	2812865200	16330	84.31	173200	174600	169100	209500	112900	161200	172251.39	32.85	-4865	174000	167600	163300	156900	152600	165450	154750	39	48300	500	122510	100	1	7778566	13558	11.45	1.33	12	0.21	15226.00	130694.00	358500	20240528	-51.38	159000	20250409	9.62	216500	-19.49	20250317	159000	9.62	20250409	358500	-51.38	20240528	159000	9.62	20250409	0.37	Y	357780	500	38 억	2555362	N	N	1786	N	N
117	20250410	131129	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174000	12800	2	7.94	2406089900	13994	72.25	173200	174300	169100	209500	112900	161200	171937.25	32.85	-4657	174000	167600	163300	156900	152600	165450	154750	39	48300	500	122510	100	1	7778566	13535	11.43	1.33	12	0.18	15226.00	130694.00	358500	20240528	-51.46	159000	20250409	9.43	216500	-19.63	20250317	159000	9.43	20250409	358500	-51.46	20240528	159000	9.43	20250409	0.37	Y	357780	500	38 억	2555362	N	N	1786	N	N
118	20250410	121130	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173400	12200	2	7.57	2078111100	12103	62.49	173200	174300	169100	209500	112900	161200	171702.15	32.85	-4328	174000	167600	163300	156900	152600	165450	154750	39	48300	500	122510	100	1	7778566	13488	11.39	1.33	12	0.16	15226.00	130694.00	358500	20240528	-51.63	159000	20250409	9.06	216500	-19.91	20250317	159000	9.06	20250409	358500	-51.63	20240528	159000	9.06	20250409	0.37	Y	357780	500	38 억	2555362	N	N	1786	N	N
119	20250410	111129	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173200	12000	2	7.44	1728183400	10088	52.08	173200	173600	169100	209500	112900	161200	171310.80	32.85	-3805	174000	167600	163300	156900	152600	165450	154750	39	48300	500	122510	100	1	7778566	13472	11.38	1.33	12	0.13	15226.00	130694.00	358500	20240528	-51.69	159000	20250409	8.93	216500	-20.00	20250317	159000	8.93	20250409	358500	-51.69	20240528	159000	8.93	20250409	0.37	Y	357780	500	38 억	2555362	N	N	1786	N	N
120	20250410	101131	55	30.00	KSQ150		화학	N	N	N	Y	40	N	170600	9400	2	5.83	1207893600	7068	36.49	173200	173600	169100	209500	112900	161200	170896.10	32.85	-3616	174000	167600	163300	156900	152600	165450	154750	39	48300	500	122510	100	1	7778566	13270	11.20	1.31	12	0.09	15226.00	130694.00	358500	20240528	-52.41	159000	20250409	7.30	216500	-21.20	20250317	159000	7.30	20250409	358500	-52.41	20240528	159000	7.30	20250409	0.37	Y	357780	500	38 억	2555362	N	N	1786	N	N
121	20250410	091133	55	30.00	KSQ150		화학	N	N	N	Y	40	N	170700	9500	2	5.89	680852100	3975	20.52	173200	173600	170000	209500	112900	161200	171283.55	32.85	-2568	174000	167600	163300	156900	152600	165450	154750	39	48300	500	122510	100	1	7778566	13278	11.21	1.31	12	0.05	15226.00	130694.00	358500	20240528	-52.38	159000	20250409	7.36	216500	-21.15	20250317	159000	7.36	20250409	358500	-52.38	20240528	159000	7.36	20250409	0.37	Y	357780	500	38 억	2555362	N	N	1786	N	N
122	20250409	161122	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	161200	-5800	5	-3.47	3134451850	19369	131.47	169700	169700	159000	217000	116900	167000	161829.22	32.88	-1169	178066	172532	169166	163632	160266	170850	161950	39	50000	500	126920	100	1	7778566	12539	10.59	1.23	12	0.25	15226.00	130694.00	358500	20240528	-55.03	159000	20250409	1.38	216500	-25.54	20250317	159000	1.38	20250409	358500	-55.03	20240528	159000	1.38	20250409	0.38	Y	357780	500	38 억	2557304	N	N	1786	N	N
123	20250409	150933	55	30.00	KSQ150	신저가	화학	N	N	N	Y	40	N	160100	-6900	5	-4.13	2881159700	17791	120.76	169700	169700	159000	217000	116900	167000	161944.79	32.88	-1606	178066	172532	169166	163632	160266	170850	161950	39	50000	500	126920	100	1	7778566	12453	10.51	1.22	12	0.23	15226.00	130694.00	358500	20240528	-55.34	159000	20250409	0.69	216500	-26.05	20250317	159000	0.69	20250409	358500	-55.34	20240528	159000	0.69	20250409	0.38	Y	357780	500	38 억	2557304	N	N	1847	N	N
124	20250409	141121	55	30.00	KSQ150		화학	N	N	N	Y	40	N	161100	-5900	5	-3.53	1878764350	11517	78.17	169700	169700	160000	217000	116900	167000	163129.66	32.88	-2558	178066	172532	169166	163632	160266	170850	161950	39	50000	500	126920	100	1	7778566	12531	10.58	1.23	12	0.15	15226.00	130694.00	358500	20240528	-55.06	159600	20241209	0.94	216500	-25.59	20250317	160000	0.69	20250409	358500	-55.06	20240528	159600	0.94	20241209	0.38	Y	357780	500	38 억	2557304	N	N	1847	N	N
125	20250409	131116	55	30.00	KSQ150		화학	N	N	N	Y	40	N	163000	-4000	5	-2.40	1089110100	6613	44.89	169700	169700	162700	217000	116900	167000	164692.29	32.88	-2790	178066	172532	169166	163632	160266	170850	161950	39	50000	500	126920	100	1	7778566	12679	10.71	1.25	12	0.09	15226.00	130694.00	358500	20240528	-54.53	159600	20241209	2.13	216500	-24.71	20250317	160100	1.81	20250102	358500	-54.53	20240528	159600	2.13	20241209	0.38	Y	357780	500	38 억	2557304	N	N	1847	N	N
126	20250409	121118	55	30.00	KSQ150		화학	N	N	N	Y	40	N	163800	-3200	5	-1.92	714095200	4323	29.34	169700	169700	163600	217000	116900	167000	165185.10	32.88	-1926	178066	172532	169166	163632	160266	170850	161950	39	50000	500	126920	100	1	7778566	12741	10.76	1.25	12	0.06	15226.00	130694.00	358500	20240528	-54.31	159600	20241209	2.63	216500	-24.34	20250317	160100	2.31	20250102	358500	-54.31	20240528	159600	2.63	20241209	0.38	Y	357780	500	38 억	2557304	N	N	1847	N	N
127	20250409	111114	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165200	-1800	5	-1.08	576860200	3489	23.68	169700	169700	163800	217000	116900	167000	165336.83	32.88	-1415	178066	172532	169166	163632	160266	170850	161950	39	50000	500	126920	100	1	7778566	12850	10.85	1.26	12	0.04	15226.00	130694.00	358500	20240528	-53.92	159600	20241209	3.51	216500	-23.70	20250317	160100	3.19	20250102	358500	-53.92	20240528	159600	3.51	20241209	0.38	Y	357780	500	38 억	2557304	N	N	1847	N	N
128	20250409	101121	55	30.00	KSQ150		화학	N	N	N	Y	40	N	164700	-2300	5	-1.38	343091000	2071	14.06	169700	169700	163800	217000	116900	167000	165664.41	32.88	-722	178066	172532	169166	163632	160266	170850	161950	39	50000	500	126920	100	1	7778566	12811	10.82	1.26	12	0.03	15226.00	130694.00	358500	20240528	-54.06	159600	20241209	3.20	216500	-23.93	20250317	160100	2.87	20250102	358500	-54.06	20240528	159600	3.20	20241209	0.38	Y	357780	500	38 억	2557304	N	N	1847	N	N
129	20250409	091126	55	30.00	KSQ150		화학	N	N	N	Y	40	N	166500	-500	5	-0.30	117246400	699	4.74	169700	169700	165100	217000	116900	167000	167734.48	32.88	-9	178066	172532	169166	163632	160266	170850	161950	39	50000	500	126920	100	1	7778566	12951	10.94	1.27	12	0.01	15226.00	130694.00	358500	20240528	-53.56	159600	20241209	4.32	216500	-23.09	20250317	160100	4.00	20250102	358500	-53.56	20240528	159600	4.32	20241209	0.38	Y	357780	500	38 억	2557304	N	N	1847	N	N
130	20250408	161106	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167000	1400	2	0.85	2281821400	13588	68.45	170300	174700	165800	215000	116000	165600	167929.16	32.93	-1089	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	12990	10.97	1.28	12	0.17	15226.00	130694.00	358500	20240528	-53.42	159600	20241209	4.64	216500	-22.86	20250317	160100	4.31	20250102	358500	-53.42	20240528	159600	4.64	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1847	N	N
131	20250408	151116	55	30.00	KSQ150		화학	N	N	N	Y	40	N	166600	1000	2	0.60	2018766800	12011	60.50	170300	174700	165800	215000	116000	165600	168076.50	32.93	-1342	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	12959	10.94	1.27	12	0.15	15226.00	130694.00	358500	20240528	-53.53	159600	20241209	4.39	216500	-23.05	20250317	160100	4.06	20250102	358500	-53.53	20240528	159600	4.39	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1600	N	N
132	20250408	141112	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167500	1900	2	1.15	1494458400	8864	44.65	170300	174700	165800	215000	116000	165600	168598.65	32.93	-913	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	13029	11.00	1.28	12	0.11	15226.00	130694.00	358500	20240528	-53.28	159600	20241209	4.95	216500	-22.63	20250317	160100	4.62	20250102	358500	-53.28	20240528	159600	4.95	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1600	N	N
133	20250408	131108	55	30.00	KSQ150		화학	N	N	N	Y	40	N	166600	1000	2	0.60	1169719300	6918	34.85	170300	174700	166400	215000	116000	165600	169083.45	32.93	-854	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	12959	10.94	1.27	12	0.09	15226.00	130694.00	358500	20240528	-53.53	159600	20241209	4.39	216500	-23.05	20250317	160100	4.06	20250102	358500	-53.53	20240528	159600	4.39	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1600	N	N
134	20250408	121114	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168100	2500	2	1.51	990300900	5844	29.44	170300	174700	167000	215000	116000	165600	169456.01	32.93	-696	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	13076	11.04	1.29	12	0.08	15226.00	130694.00	358500	20240528	-53.11	159600	20241209	5.33	216500	-22.36	20250317	160100	5.00	20250102	358500	-53.11	20240528	159600	5.33	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1600	N	N
135	20250408	111111	55	30.00	KSQ150		화학	N	N	N	Y	40	N	170100	4500	2	2.72	762683600	4504	22.69	170300	174700	167000	215000	116000	165600	169334.72	32.93	-635	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	13231	11.17	1.30	12	0.06	15226.00	130694.00	358500	20240528	-52.55	159600	20241209	6.58	216500	-21.43	20250317	160100	6.25	20250102	358500	-52.55	20240528	159600	6.58	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1600	N	N
136	20250408	101112	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168600	3000	2	1.81	431134500	2552	12.86	170300	171000	167000	215000	116000	165600	168939.85	32.93	-791	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	13115	11.07	1.29	12	0.03	15226.00	130694.00	358500	20240528	-52.97	159600	20241209	5.64	216500	-22.12	20250317	160100	5.31	20250102	358500	-52.97	20240528	159600	5.64	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1600	N	N
137	20250408	091115	55	30.00	KSQ150		화학	N	N	N	Y	40	N	170100	4500	2	2.72	90321750	532	2.68	170300	171000	168500	215000	116000	165600	169777.73	32.93	-210	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	13231	11.17	1.30	12	0.01	15226.00	130694.00	358500	20240528	-52.55	159600	20241209	6.58	216500	-21.43	20250317	160100	6.25	20250102	358500	-52.55	20240528	159600	6.58	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1600	N	N
138	20250407	161100	55	30.00	KSQ150		화학	N	N	N	Y	40	N	165600	-8700	5	-4.99	3313083350	19852	57.20	165100	169600	164000	226500	122100	174300	166889.99	32.96	-1240	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	12881	10.88	1.27	12	0.26	15226.00	130694.00	358500	20240528	-53.81	159600	20241209	3.76	216500	-23.51	20250317	160100	3.44	20250102	358500	-53.81	20240528	159600	3.76	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1600	N	N
139	20250407	151107	55	30.00	KSQ150		화학	N	N	N	Y	40	N	164600	-9700	5	-5.57	3121570850	18689	53.84	165100	169600	164600	226500	122100	174300	167027.17	32.96	-1531	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	12804	10.81	1.26	12	0.24	15226.00	130694.00	358500	20240528	-54.09	159600	20241209	3.13	216500	-23.97	20250317	160100	2.81	20250102	358500	-54.09	20240528	159600	3.13	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1836	N	N
140	20250407	141105	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167100	-7200	5	-4.13	2343899550	13998	40.33	165100	169600	165000	226500	122100	174300	167445.32	32.96	-1221	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	12998	10.97	1.28	12	0.18	15226.00	130694.00	358500	20240528	-53.39	159600	20241209	4.70	216500	-22.82	20250317	160100	4.37	20250102	358500	-53.39	20240528	159600	4.70	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1836	N	N
141	20250407	131102	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168200	-6100	5	-3.50	2008119250	11991	34.55	165100	169600	165000	226500	122100	174300	167468.87	32.96	-472	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	13084	11.05	1.29	12	0.15	15226.00	130694.00	358500	20240528	-53.08	159600	20241209	5.39	216500	-22.31	20250317	160100	5.06	20250102	358500	-53.08	20240528	159600	5.39	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1836	N	N
142	20250407	121059	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168600	-5700	5	-3.27	1737553650	10382	29.91	165100	169600	165000	226500	122100	174300	167362.13	32.96	146	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	13115	11.07	1.29	12	0.13	15226.00	130694.00	358500	20240528	-52.97	159600	20241209	5.64	216500	-22.12	20250317	160100	5.31	20250102	358500	-52.97	20240528	159600	5.64	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1836	N	N
143	20250407	111103	55	30.00	KSQ150		화학	N	N	N	Y	40	N	168400	-5900	5	-3.38	1486239350	8893	25.62	165100	169600	165000	226500	122100	174300	167124.63	32.96	929	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	13099	11.06	1.29	12	0.11	15226.00	130694.00	358500	20240528	-53.03	159600	20241209	5.51	216500	-22.22	20250317	160100	5.18	20250102	358500	-53.03	20240528	159600	5.51	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1836	N	N
144	20250407	101103	55	30.00	KSQ150		화학	N	N	N	Y	40	N	167200	-7100	5	-4.07	1191687550	7140	20.57	165100	169600	165000	226500	122100	174300	166903.02	32.96	1240	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	13006	10.98	1.28	12	0.09	15226.00	130694.00	358500	20240528	-53.36	159600	20241209	4.76	216500	-22.77	20250317	160100	4.43	20250102	358500	-53.36	20240528	159600	4.76	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1836	N	N
145	20250407	091104	55	30.00	KSQ150		화학	N	N	N	Y	40	N	166900	-7400	5	-4.25	469512200	2824	8.14	165100	169500	165000	226500	122100	174300	166257.86	32.96	176	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	12982	10.96	1.28	12	0.04	15226.00	130694.00	358500	20240528	-53.44	159600	20241209	4.57	216500	-22.91	20250317	160100	4.25	20250102	358500	-53.44	20240528	159600	4.57	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1836	N	N
146	20250404	161059	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174300	-10800	5	-5.83	6138384900	34709	201.61	184100	185100	170500	240500	129600	185100	176855.48	32.91	4362	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	13558	11.45	1.33	12	0.45	15226.00	130694.00	358500	20240528	-51.38	159600	20241209	9.21	216500	-19.49	20250317	160100	8.87	20250102	358500	-51.38	20240528	159600	9.21	20241209	0.35	Y	357780	500	38 억	2560184	N	N	1836	N	N
147	20250404	151110	55	30.00	KSQ150		화학	N	N	N	Y	40	N	173900	-11200	5	-6.05	5919299850	33449	194.29	184100	185100	170500	240500	129600	185100	176964.93	32.91	4681	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	13527	11.42	1.33	12	0.43	15226.00	130694.00	358500	20240528	-51.49	159600	20241209	8.96	216500	-19.68	20250317	160100	8.62	20250102	358500	-51.49	20240528	159600	8.96	20241209	0.35	Y	357780	500	38 억	2560184	N	N	2205	N	N
148	20250404	141113	55	30.00	KSQ150		화학	N	N	N	Y	40	N	171800	-13300	5	-7.19	4952302250	27831	161.66	184100	185100	171600	240500	129600	185100	177941.94	32.91	3651	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	13364	11.28	1.31	12	0.36	15226.00	130694.00	358500	20240528	-52.08	159600	20241209	7.64	216500	-20.65	20250317	160100	7.31	20250102	358500	-52.08	20240528	159600	7.64	20241209	0.35	Y	357780	500	38 억	2560184	N	N	2205	N	N
149	20250404	131110	55	30.00	KSQ150		화학	N	N	N	Y	40	N	174300	-10800	5	-5.83	3872693350	21579	125.34	184100	185100	174000	240500	129600	185100	179465.84	32.91	2236	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	13558	11.45	1.33	12	0.28	15226.00	130694.00	358500	20240528	-51.38	159600	20241209	9.21	216500	-19.49	20250317	160100	8.87	20250102	358500	-51.38	20240528	159600	9.21	20241209	0.35	Y	357780	500	38 억	2560184	N	N	2205	N	N
150	20250404	121103	55	30.00	KSQ150		화학	N	N	N	Y	40	N	176500	-8600	5	-4.65	2829466050	15627	90.77	184100	185100	176500	240500	129600	185100	181062.65	32.91	1046	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	13729	11.59	1.35	12	0.20	15226.00	130694.00	358500	20240528	-50.77	159600	20241209	10.59	216500	-18.48	20250317	160100	10.24	20250102	358500	-50.77	20240528	159600	10.59	20241209	0.35	Y	357780	500	38 억	2560184	N	N	2205	N	N
151	20250404	111108	55	30.00	KSQ150		화학	N	N	N	Y	40	N	184800	-300	5	-0.16	1629216850	8963	52.06	184100	184800	179100	240500	129600	185100	181771.38	32.91	1344	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	14375	12.14	1.41	12	0.12	15226.00	130694.00	358500	20240528	-48.45	159600	20241209	15.79	216500	-14.64	20250317	160100	15.43	20250102	358500	-48.45	20240528	159600	15.79	20241209	0.35	Y	357780	500	38 억	2560184	N	N	2205	N	N
152	20250404	101108	55	30.00	KSQ150		화학	N	N	N	Y	40	N	182600	-2500	5	-1.35	853151400	4693	27.26	184100	184800	179100	240500	129600	185100	181792.33	32.91	342	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	14204	11.99	1.40	12	0.06	15226.00	130694.00	358500	20240528	-49.07	159600	20241209	14.41	216500	-15.66	20250317	160100	14.05	20250102	358500	-49.07	20240528	159600	14.41	20241209	0.35	Y	357780	500	38 억	2560184	N	N	2205	N	N
153	20250404	091113	55	30.00	KSQ150		화학	N	N	N	Y	40	N	180000	-5100	5	-2.76	213893300	1176	6.83	184100	184100	180000	240500	129600	185100	181882.06	32.91	67	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	14001	11.82	1.38	12	0.02	15226.00	130694.00	358500	20240528	-49.79	159600	20241209	12.78	216500	-16.86	20250317	160100	12.43	20250102	358500	-49.79	20240528	159600	12.78	20241209	0.35	Y	357780	500	38 억	2560184	N	N	2205	N	N
154	20250403	161049	55	30.00	KSQ150		화학	N	N	N	Y	40	N	185100	-7900	5	-4.09	3192518200	17216	248.71	184200	191700	183700	250500	135100	193000	185439.18	32.81	-7866	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14398	12.16	1.42	12	0.22	15226.00	130694.00	358500	20240528	-48.37	159600	20241209	15.98	216500	-14.50	20250317	160100	15.62	20250102	358500	-48.37	20240528	159600	15.98	20241209	0.35	Y	357780	500	38 억	2552113	N	N	2198	N	N
155	20250403	151059	55	30.00	KSQ150		화학	N	N	N	Y	40	N	184700	-8300	5	-4.30	2979333850	16064	232.07	184200	191700	183700	250500	135100	193000	185466.50	32.81	-7700	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14367	12.13	1.41	12	0.21	15226.00	130694.00	358500	20240528	-48.48	159600	20241209	15.73	216500	-14.69	20250317	160100	15.37	20250102	358500	-48.48	20240528	159600	15.73	20241209	0.35	Y	357780	500	38 억	2552113	N	N	1906	N	N
156	20250403	141057	55	30.00	KSQ150		화학	N	N	N	Y	40	N	185300	-7700	5	-3.99	2170029250	11695	168.95	184200	191700	183700	250500	135100	193000	185551.88	32.81	-5522	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14414	12.17	1.42	12	0.15	15226.00	130694.00	358500	20240528	-48.31	159600	20241209	16.10	216500	-14.41	20250317	160100	15.74	20250102	358500	-48.31	20240528	159600	16.10	20241209	0.35	Y	357780	500	38 억	2552113	N	N	1906	N	N
157	20250403	131056	55	30.00	KSQ150		화학	N	N	N	Y	40	N	184500	-8500	5	-4.40	1556829500	8392	121.24	184200	191700	183700	250500	135100	193000	185513.52	32.81	-4162	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14351	12.12	1.41	12	0.11	15226.00	130694.00	358500	20240528	-48.54	159600	20241209	15.60	216500	-14.78	20250317	160100	15.24	20250102	358500	-48.54	20240528	159600	15.60	20241209	0.35	Y	357780	500	38 억	2552113	N	N	1906	N	N
158	20250403	121054	55	30.00	KSQ150		화학	N	N	N	Y	40	N	184800	-8200	5	-4.25	1204975900	6482	93.64	184200	191700	184200	250500	135100	193000	185895.70	32.81	-3155	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14375	12.14	1.41	12	0.08	15226.00	130694.00	358500	20240528	-48.45	159600	20241209	15.79	216500	-14.64	20250317	160100	15.43	20250102	358500	-48.45	20240528	159600	15.79	20241209	0.35	Y	357780	500	38 억	2552113	N	N	1906	N	N
159	20250403	111057	55	30.00	KSQ150		화학	N	N	N	Y	40	N	185300	-7700	5	-3.99	833854700	4475	64.65	184200	191700	184200	250500	135100	193000	186336.25	32.81	-2118	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14414	12.17	1.42	12	0.06	15226.00	130694.00	358500	20240528	-48.31	159600	20241209	16.10	216500	-14.41	20250317	160100	15.74	20250102	358500	-48.31	20240528	159600	16.10	20241209	0.35	Y	357780	500	38 억	2552113	N	N	1906	N	N
160	20250403	101057	55	30.00	KSQ150		화학	N	N	N	Y	40	N	186800	-6200	5	-3.21	483477000	2593	37.46	184200	191700	184200	250500	135100	193000	186454.69	32.81	-1169	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14530	12.27	1.43	12	0.03	15226.00	130694.00	358500	20240528	-47.89	159600	20241209	17.04	216500	-13.72	20250317	160100	16.68	20250102	358500	-47.89	20240528	159600	17.04	20241209	0.35	Y	357780	500	38 억	2552113	N	N	1906	N	N
161	20250403	091101	55	30.00	KSQ150		화학	N	N	N	Y	40	N	186600	-6400	5	-3.32	103891900	559	8.08	184200	190000	184200	250500	135100	193000	185853.13	32.81	-124	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14515	12.26	1.43	12	0.01	15226.00	130694.00	358500	20240528	-47.95	159600	20241209	16.92	216500	-13.81	20250317	160100	16.55	20250102	358500	-47.95	20240528	159600	16.92	20241209	0.35	Y	357780	500	38 억	2552113	N	N	1906	N	N
162	20250402	161034	55	30.00	KSQ150		화학	N	N	N	Y	40	N	193000	-2000	5	-1.03	1333567700	6922	35.24	196300	196900	191000	253500	136500	195000	192656.41	32.84	-1704	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	15013	12.68	1.48	12	0.09	15226.00	130694.00	358500	20240528	-46.16	159600	20241209	20.93	216500	-10.85	20250317	160100	20.55	20250102	358500	-46.16	20240528	159600	20.93	20241209	0.37	Y	357780	500	38 억	2554140	N	N	1906	N	N
163	20250402	151035	55	30.00	KSQ150		화학	N	N	N	Y	40	N	193000	-2000	5	-1.03	1199860300	6228	31.71	196300	196900	191000	253500	136500	195000	192655.80	32.84	-1896	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	15013	12.68	1.48	12	0.08	15226.00	130694.00	358500	20240528	-46.16	159600	20241209	20.93	216500	-10.85	20250317	160100	20.55	20250102	358500	-46.16	20240528	159600	20.93	20241209	0.37	Y	357780	500	38 억	2554140	N	N	5273	N	N
164	20250402	141037	55	30.00	KSQ150		화학	N	N	N	Y	40	N	191100	-3900	5	-2.00	892569400	4629	23.57	196300	196900	191000	253500	136500	195000	192821.21	32.84	-1681	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	14865	12.55	1.46	12	0.06	15226.00	130694.00	358500	20240528	-46.69	159600	20241209	19.74	216500	-11.73	20250317	160100	19.36	20250102	358500	-46.69	20240528	159600	19.74	20241209	0.37	Y	357780	500	38 억	2554140	N	N	5273	N	N
165	20250402	131038	55	30.00	KSQ150		화학	N	N	N	Y	40	N	193100	-1900	5	-0.97	615559500	3187	16.23	196300	196900	191500	253500	136500	195000	193147.00	32.84	-1203	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	15020	12.68	1.48	12	0.04	15226.00	130694.00	358500	20240528	-46.14	159600	20241209	20.99	216500	-10.81	20250317	160100	20.61	20250102	358500	-46.14	20240528	159600	20.99	20241209	0.37	Y	357780	500	38 억	2554140	N	N	5273	N	N
166	20250402	121036	55	30.00	KSQ150		화학	N	N	N	Y	40	N	192300	-2700	5	-1.38	461455800	2388	12.16	196300	196900	191500	253500	136500	195000	193239.45	32.84	-1204	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	14958	12.63	1.47	12	0.03	15226.00	130694.00	358500	20240528	-46.36	159600	20241209	20.49	216500	-11.18	20250317	160100	20.11	20250102	358500	-46.36	20240528	159600	20.49	20241209	0.37	Y	357780	500	38 억	2554140	N	N	5273	N	N
167	20250402	111037	55	30.00	KSQ150		화학	N	N	N	Y	40	N	192400	-2600	5	-1.33	355607300	1838	9.36	196300	196900	191500	253500	136500	195000	193475.14	32.84	-1026	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	14966	12.64	1.47	12	0.02	15226.00	130694.00	358500	20240528	-46.33	159600	20241209	20.55	216500	-11.13	20250317	160100	20.17	20250102	358500	-46.33	20240528	159600	20.55	20241209	0.37	Y	357780	500	38 억	2554140	N	N	5273	N	N
168	20250402	101035	55	30.00	KSQ150		화학	N	N	N	Y	40	N	192100	-2900	5	-1.49	251856300	1298	6.61	196300	196900	192100	253500	136500	195000	194034.13	32.84	-838	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	14943	12.62	1.47	12	0.02	15226.00	130694.00	358500	20240528	-46.42	159600	20241209	20.36	216500	-11.27	20250317	160100	19.99	20250102	358500	-46.42	20240528	159600	20.36	20241209	0.37	Y	357780	500	38 억	2554140	N	N	5273	N	N
169	20250402	091044	55	30.00	KSQ150		화학	N	N	N	Y	40	N	193900	-1100	5	-0.56	102561500	524	2.67	196300	196900	193900	253500	136500	195000	195728.05	32.84	-421	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	15083	12.73	1.48	12	0.01	15226.00	130694.00	358500	20240528	-45.91	159600	20241209	21.49	216500	-10.44	20250317	160100	21.11	20250102	358500	-45.91	20240528	159600	21.49	20241209	0.37	Y	357780	500	38 억	2554140	N	N	5273	N	N
170	20250401	161045	55	30.00	KSQ150		화학	N	N	N	Y	40	N	195000	6400	2	3.39	3793173350	19642	113.24	190700	195600	188000	245000	132100	188600	193112.45	32.91	-4864	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	15168	12.81	1.49	12	0.25	15226.00	130694.00	358500	20240528	-45.61	159600	20241209	22.18	216500	-9.93	20250317	160100	21.80	20250102	358500	-45.61	20240528	159600	22.18	20241209	0.39	Y	357780	500	38 억	2559618	N	N	5273	N	N
171	20250401	151043	55	30.00	KSQ150		화학	N	N	N	Y	40	N	193500	4900	2	2.60	3590738450	18600	107.24	190700	195600	188000	245000	132100	188600	193050.45	32.91	-4825	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	15052	12.71	1.48	12	0.24	15226.00	130694.00	358500	20240528	-46.03	159600	20241209	21.24	216500	-10.62	20250317	160100	20.86	20250102	358500	-46.03	20240528	159600	21.24	20241209	0.39	Y	357780	500	38 억	2559618	N	N	1460	N	N
172	20250401	141044	55	30.00	KSQ150		화학	N	N	N	Y	40	N	194200	5600	2	2.97	2979848900	15452	89.09	190700	195600	188000	245000	132100	188600	192845.52	32.91	-3801	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	15106	12.75	1.49	12	0.20	15226.00	130694.00	358500	20240528	-45.83	159600	20241209	21.68	216500	-10.30	20250317	160100	21.30	20250102	358500	-45.83	20240528	159600	21.68	20241209	0.39	Y	357780	500	38 억	2559618	N	N	1460	N	N
173	20250401	131044	55	30.00	KSQ150		화학	N	N	N	Y	40	N	193800	5200	2	2.76	2500883600	12983	74.85	190700	195600	188000	245000	132100	188600	192627.56	32.91	-2486	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	15075	12.73	1.48	12	0.17	15226.00	130694.00	358500	20240528	-45.94	159600	20241209	21.43	216500	-10.48	20250317	160100	21.05	20250102	358500	-45.94	20240528	159600	21.43	20241209	0.39	Y	357780	500	38 억	2559618	N	N	1460	N	N
174	20250401	121045	55	30.00	KSQ150		화학	N	N	N	Y	40	N	195000	6400	2	3.39	2021272200	10521	60.66	190700	195000	188000	245000	132100	188600	192117.88	32.91	-1313	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	15168	12.81	1.49	12	0.14	15226.00	130694.00	358500	20240528	-45.61	159600	20241209	22.18	216500	-9.93	20250317	160100	21.80	20250102	358500	-45.61	20240528	159600	22.18	20241209	0.39	Y	357780	500	38 억	2559618	N	N	1460	N	N
175	20250401	111031	55	30.00	KSQ150		화학	N	N	N	Y	40	N	193900	5300	2	2.81	1517497100	7931	45.72	190700	194400	188000	245000	132100	188600	191337.42	32.91	-608	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	15083	12.73	1.48	12	0.10	15226.00	130694.00	358500	20240528	-45.91	159600	20241209	21.49	216500	-10.44	20250317	160100	21.11	20250102	358500	-45.91	20240528	159600	21.49	20241209	0.39	Y	357780	500	38 억	2559618	N	N	1460	N	N
176	20250401	101029	55	30.00	KSQ150		화학	N	N	N	Y	40	N	191300	2700	2	1.43	653557400	3446	19.87	190700	192300	188000	245000	132100	188600	189656.82	32.91	-430	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	14880	12.56	1.46	12	0.04	15226.00	130694.00	358500	20240528	-46.64	159600	20241209	19.86	216500	-11.64	20250317	160100	19.49	20250102	358500	-46.64	20240528	159600	19.86	20241209	0.39	Y	357780	500	38 억	2559618	N	N	1460	N	N
177	20250401	091029	55	30.00	KSQ150		화학	N	N	N	Y	40	N	191800	3200	2	1.70	77143100	404	2.33	190700	192300	190000	245000	132100	188600	190948.27	32.91	-83	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	14919	12.60	1.47	12	0.01	15226.00	130694.00	358500	20240528	-46.50	159600	20241209	20.18	216500	-11.41	20250317	160100	19.80	20250102	358500	-46.50	20240528	159600	20.18	20241209	0.39	Y	357780	500	38 억	2559618	N	N	1460	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History