KissMeData/383310/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	161257	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68800	-1600	5	-2.27	10062282400	143763	192.21	72100	72100	68500	91500	49300	70400	69998.71	9.45	0	-37761	71733	71066	69933	69266	68133	71400	69600	77	21100	500	49280	100	1	15304932	10530	31.39	9.25	12	0.94	2192.00	7434.00	127300	20230808	-45.95	55600	20240126	23.74	99200	-30.65	20240319	55600	23.74	20240126	127300	-45.95	20230808	55600	23.74	20240126	4.15	N	383310	500	76 억		1446632	N	N	126	N	00	N
3	20240430	151309	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68800	-1600	5	-2.27	9455410800	134949	180.43	72100	72100	68500	91500	49300	70400	70066.55	9.45	0	-38916	71733	71066	69933	69266	68133	71400	69600	77	21100	500	49280	100	1	15304932	10530	31.39	9.25	12	0.88	2192.00	7434.00	127300	20230808	-45.95	55600	20240126	23.74	99200	-30.65	20240319	55600	23.74	20240126	127300	-45.95	20230808	55600	23.74	20240126	4.15	N	383310	500	76 억		1446632	N	N	65	N	00	N
4	20240430	141316	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69700	-700	5	-0.99	7126274700	101250	135.37	72100	72100	69400	91500	49300	70400	70382.96	9.45	0	-31229	71733	71066	69933	69266	68133	71400	69600	77	21100	500	49280	100	1	15304932	10668	31.80	9.38	12	0.66	2192.00	7434.00	127300	20230808	-45.25	55600	20240126	25.36	99200	-29.74	20240319	55600	25.36	20240126	127300	-45.25	20230808	55600	25.36	20240126	4.15	N	383310	500	76 억		1446632	N	N	65	N	00	N
5	20240430	131312	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69600	-800	5	-1.14	6580773800	93427	124.91	72100	72100	69400	91500	49300	70400	70437.60	9.45	0	-28179	71733	71066	69933	69266	68133	71400	69600	77	21100	500	49280	100	1	15304932	10652	31.75	9.36	12	0.61	2192.00	7434.00	127300	20230808	-45.33	55600	20240126	25.18	99200	-29.84	20240319	55600	25.18	20240126	127300	-45.33	20230808	55600	25.18	20240126	4.15	N	383310	500	76 억		1446632	N	N	65	N	00	N
6	20240430	121308	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69500	-900	5	-1.28	6047485800	85765	114.67	72100	72100	69400	91500	49300	70400	70512.28	9.45	0	-26980	71733	71066	69933	69266	68133	71400	69600	77	21100	500	49280	100	1	15304932	10637	31.71	9.35	12	0.56	2192.00	7434.00	127300	20230808	-45.40	55600	20240126	25.00	99200	-29.94	20240319	55600	25.00	20240126	127300	-45.40	20230808	55600	25.00	20240126	4.15	N	383310	500	76 억		1446632	N	N	65	N	00	N
7	20240430	111303	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69800	-600	5	-0.85	5411252000	76636	102.46	72100	72100	69400	91500	49300	70400	70609.79	9.45	0	-23008	71733	71066	69933	69266	68133	71400	69600	77	21100	500	49280	100	1	15304932	10683	31.84	9.39	12	0.50	2192.00	7434.00	127300	20230808	-45.17	55600	20240126	25.54	99200	-29.64	20240319	55600	25.54	20240126	127300	-45.17	20230808	55600	25.54	20240126	4.15	N	383310	500	76 억		1446632	N	N	65	N	00	N
8	20240430	101304	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69800	-600	5	-0.85	4115130700	58056	77.62	72100	72100	69800	91500	49300	70400	70882.09	9.45	0	-16040	71733	71066	69933	69266	68133	71400	69600	77	21100	500	49280	100	1	15304932	10683	31.84	9.39	12	0.38	2192.00	7434.00	127300	20230808	-45.17	55600	20240126	25.54	99200	-29.64	20240319	55600	25.54	20240126	127300	-45.17	20230808	55600	25.54	20240126	4.15	N	383310	500	76 억		1446632	N	N	65	N	00	N
9	20240430	091314	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71200	800	2	1.14	1661702500	23229	31.06	72100	72100	70900	91500	49300	70400	71535.69	9.45	0	-1941	71733	71066	69933	69266	68133	71400	69600	77	21100	500	49280	100	1	15304932	10897	32.48	9.58	12	0.15	2192.00	7434.00	127300	20230808	-44.07	55600	20240126	28.06	99200	-28.23	20240319	55600	28.06	20240126	127300	-44.07	20230808	55600	28.06	20240126	4.15	N	383310	500	76 억		1446632	N	N	65	N	00	N
10	20240429	161253	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70400	1100	2	1.59	5015552800	71867	101.02	69300	70600	68800	90000	48600	69300	69787.36	9.39	0	11368	70900	70100	69400	68600	67900	69750	68250	77	20700	500	48510	100	1	15304932	10775	32.12	9.47	12	0.47	2192.00	7434.00	127300	20230808	-44.70	55600	20240126	26.62	99200	-29.03	20240319	55600	26.62	20240126	127300	-44.70	20230808	55600	26.62	20240126	4.12	N	383310	500	76 억		1436953	N	N	65	N	00	N
11	20240429	151304	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70100	800	2	1.15	4780928300	68528	96.32	69300	70600	68800	90000	48600	69300	69766.57	9.39	0	10798	70900	70100	69400	68600	67900	69750	68250	77	20700	500	48510	100	1	15304932	10729	31.98	9.43	12	0.45	2192.00	7434.00	127300	20230808	-44.93	55600	20240126	26.08	99200	-29.33	20240319	55600	26.08	20240126	127300	-44.93	20230808	55600	26.08	20240126	4.12	N	383310	500	76 억		1436953	N	N	19	N	00	N
12	20240429	141217	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70200	900	2	1.30	3987842000	57240	80.46	69300	70600	68800	90000	48600	69300	69669.29	9.39	0	8134	70900	70100	69400	68600	67900	69750	68250	77	20700	500	48510	100	1	15304932	10744	32.03	9.44	12	0.37	2192.00	7434.00	127300	20230808	-44.85	55600	20240126	26.26	99200	-29.23	20240319	55600	26.26	20240126	127300	-44.85	20230808	55600	26.26	20240126	4.12	N	383310	500	76 억		1436953	N	N	19	N	00	N
13	20240429	131302	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69500	200	2	0.29	2765008900	39772	55.90	69300	70200	68800	90000	48600	69300	69521.92	9.39	0	3098	70900	70100	69400	68600	67900	69750	68250	77	20700	500	48510	100	1	15304932	10637	31.71	9.35	12	0.26	2192.00	7434.00	127300	20230808	-45.40	55600	20240126	25.00	99200	-29.94	20240319	55600	25.00	20240126	127300	-45.40	20230808	55600	25.00	20240126	4.12	N	383310	500	76 억		1436953	N	N	19	N	00	N
14	20240429	121302	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69300	0	3	0.00	2431827600	34976	49.16	69300	70200	68800	90000	48600	69300	69528.96	9.39	0	1818	70900	70100	69400	68600	67900	69750	68250	77	20700	500	48510	100	1	15304932	10606	31.61	9.32	12	0.23	2192.00	7434.00	127300	20230808	-45.56	55600	20240126	24.64	99200	-30.14	20240319	55600	24.64	20240126	127300	-45.56	20230808	55600	24.64	20240126	4.12	N	383310	500	76 억		1436953	N	N	19	N	00	N
15	20240429	111233	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69400	100	2	0.14	2147534900	30881	43.41	69300	70200	68800	90000	48600	69300	69542.87	9.39	0	1361	70900	70100	69400	68600	67900	69750	68250	77	20700	500	48510	100	1	15304932	10622	31.66	9.34	12	0.20	2192.00	7434.00	127300	20230808	-45.48	55600	20240126	24.82	99200	-30.04	20240319	55600	24.82	20240126	127300	-45.48	20230808	55600	24.82	20240126	4.12	N	383310	500	76 억		1436953	N	N	19	N	00	N
16	20240429	101301	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69400	100	2	0.14	1561372300	22417	31.51	69300	70200	68800	90000	48600	69300	69652.46	9.39	0	1284	70900	70100	69400	68600	67900	69750	68250	77	20700	500	48510	100	1	15304932	10622	31.66	9.34	12	0.15	2192.00	7434.00	127300	20230808	-45.48	55600	20240126	24.82	99200	-30.04	20240319	55600	24.82	20240126	127300	-45.48	20230808	55600	24.82	20240126	4.12	N	383310	500	76 억		1436953	N	N	19	N	00	N
17	20240429	091302	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69800	500	2	0.72	439984200	6330	8.90	69300	70100	68800	90000	48600	69300	69510.30	9.39	0	-675	70900	70100	69400	68600	67900	69750	68250	77	20700	500	48510	100	1	15304932	10683	31.84	9.39	12	0.04	2192.00	7434.00	127300	20230808	-45.17	55600	20240126	25.54	99200	-29.64	20240319	55600	25.54	20240126	127300	-45.17	20230808	55600	25.54	20240126	4.12	N	383310	500	76 억		1436953	N	N	19	N	00	N
18	20240426	161256	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69300	200	2	0.29	4862169000	70108	44.36	70100	70200	68700	89800	48400	69100	69352.74	9.40	0	1436	74433	71766	70433	67766	66433	71100	67100	77	20700	500	48370	100	1	15304932	10606	31.61	9.32	12	0.46	2192.00	7434.00	127300	20230808	-45.56	55600	20240126	24.64	99200	-30.14	20240319	55600	24.64	20240126	127300	-45.56	20230808	55600	24.64	20240126	4.03	N	383310	500	76 억		1437960	N	N	19	N	00	N
19	20240426	151258	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69400	300	2	0.43	4653646800	67100	42.46	70100	70200	68700	89800	48400	69100	69353.94	9.40	0	1742	74433	71766	70433	67766	66433	71100	67100	77	20700	500	48370	100	1	15304932	10622	31.66	9.34	12	0.44	2192.00	7434.00	127300	20230808	-45.48	55600	20240126	24.82	99200	-30.04	20240319	55600	24.82	20240126	127300	-45.48	20230808	55600	24.82	20240126	4.03	N	383310	500	76 억		1437960	N	N	24	N	00	N
20	20240426	141256	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69600	500	2	0.72	4098174700	59089	37.39	70100	70200	68700	89800	48400	69100	69356.01	9.40	0	1745	74433	71766	70433	67766	66433	71100	67100	77	20700	500	48370	100	1	15304932	10652	31.75	9.36	12	0.39	2192.00	7434.00	127300	20230808	-45.33	55600	20240126	25.18	99200	-29.84	20240319	55600	25.18	20240126	127300	-45.33	20230808	55600	25.18	20240126	4.03	N	383310	500	76 억		1437960	N	N	24	N	00	N
21	20240426	131256	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68900	-200	5	-0.29	3514905000	50662	32.06	70100	70200	68700	89800	48400	69100	69379.58	9.40	0	-776	74433	71766	70433	67766	66433	71100	67100	77	20700	500	48370	100	1	15304932	10545	31.43	9.27	12	0.33	2192.00	7434.00	127300	20230808	-45.88	55600	20240126	23.92	99200	-30.54	20240319	55600	23.92	20240126	127300	-45.88	20230808	55600	23.92	20240126	4.03	N	383310	500	76 억		1437960	N	N	24	N	00	N
22	20240426	121255	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69500	400	2	0.58	2924852400	42121	26.65	70100	70200	68700	89800	48400	69100	69439.38	9.40	0	-171	74433	71766	70433	67766	66433	71100	67100	77	20700	500	48370	100	1	15304932	10637	31.71	9.35	12	0.28	2192.00	7434.00	127300	20230808	-45.40	55600	20240126	25.00	99200	-29.94	20240319	55600	25.00	20240126	127300	-45.40	20230808	55600	25.00	20240126	4.03	N	383310	500	76 억		1437960	N	N	24	N	00	N
23	20240426	111249	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69500	400	2	0.58	2470923200	35570	22.51	70100	70200	68700	89800	48400	69100	69466.61	9.40	0	-1422	74433	71766	70433	67766	66433	71100	67100	77	20700	500	48370	100	1	15304932	10637	31.71	9.35	12	0.23	2192.00	7434.00	127300	20230808	-45.40	55600	20240126	25.00	99200	-29.94	20240319	55600	25.00	20240126	127300	-45.40	20230808	55600	25.00	20240126	4.03	N	383310	500	76 억		1437960	N	N	24	N	00	N
24	20240426	101253	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69000	-100	5	-0.14	1878255100	27009	17.09	70100	70200	68700	89800	48400	69100	69542.00	9.40	0	-1282	74433	71766	70433	67766	66433	71100	67100	77	20700	500	48370	100	1	15304932	10560	31.48	9.28	12	0.18	2192.00	7434.00	127300	20230808	-45.80	55600	20240126	24.10	99200	-30.44	20240319	55600	24.10	20240126	127300	-45.80	20230808	55600	24.10	20240126	4.03	N	383310	500	76 억		1437960	N	N	24	N	00	N
25	20240426	091258	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69300	200	2	0.29	800211300	11498	7.28	70100	70200	68700	89800	48400	69100	69596.17	9.40	0	-351	74433	71766	70433	67766	66433	71100	67100	77	20700	500	48370	100	1	15304932	10606	31.61	9.32	12	0.08	2192.00	7434.00	127300	20230808	-45.56	55600	20240126	24.64	99200	-30.14	20240319	55600	24.64	20240126	127300	-45.56	20230808	55600	24.64	20240126	4.03	N	383310	500	76 억		1437960	N	N	24	N	00	N
26	20240425	161247	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69100	-4000	5	-5.47	10897723900	154664	88.66	72100	73100	69100	95000	51200	73100	70461.45	9.52	0	-17900	75833	74466	72733	71366	69633	73600	70500	77	21900	500	51170	100	1	15304932	10576	31.52	9.30	12	1.01	2192.00	7434.00	127300	20230808	-45.72	55600	20240126	24.28	99200	-30.34	20240319	55600	24.28	20240126	127300	-45.72	20230808	55600	24.28	20240126	3.99	N	383310	500	76 억		1457473	N	N	24	N	00	N
27	20240425	151253	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69300	-3800	5	-5.20	10242420600	145187	83.23	72100	73100	69100	95000	51200	73100	70543.81	9.52	0	-18250	75833	74466	72733	71366	69633	73600	70500	77	21900	500	51170	100	1	15304932	10606	31.61	9.32	12	0.95	2192.00	7434.00	127300	20230808	-45.56	55600	20240126	24.64	99200	-30.14	20240319	55600	24.64	20240126	127300	-45.56	20230808	55600	24.64	20240126	3.99	N	383310	500	76 억		1457473	N	N	3	N	00	N
28	20240425	141250	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70000	-3100	5	-4.24	8745129600	123656	70.89	72100	73100	69600	95000	51200	73100	70718.60	9.52	0	-17559	75833	74466	72733	71366	69633	73600	70500	77	21900	500	51170	100	1	15304932	10713	31.93	9.42	12	0.81	2192.00	7434.00	127300	20230808	-45.01	55600	20240126	25.90	99200	-29.44	20240319	55600	25.90	20240126	127300	-45.01	20230808	55600	25.90	20240126	3.99	N	383310	500	76 억		1457473	N	N	3	N	00	N
29	20240425	131250	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70200	-2900	5	-3.97	7212722100	101734	58.32	72100	73100	70100	95000	51200	73100	70894.67	9.52	0	-11752	75833	74466	72733	71366	69633	73600	70500	77	21900	500	51170	100	1	15304932	10744	32.03	9.44	12	0.66	2192.00	7434.00	127300	20230808	-44.85	55600	20240126	26.26	99200	-29.23	20240319	55600	26.26	20240126	127300	-44.85	20230808	55600	26.26	20240126	3.99	N	383310	500	76 억		1457473	N	N	3	N	00	N
30	20240425	121246	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70800	-2300	5	-3.15	5919309700	83332	47.77	72100	73100	70300	95000	51200	73100	71029.20	9.52	0	-12079	75833	74466	72733	71366	69633	73600	70500	77	21900	500	51170	100	1	15304932	10836	32.30	9.52	12	0.54	2192.00	7434.00	127300	20230808	-44.38	55600	20240126	27.34	99200	-28.63	20240319	55600	27.34	20240126	127300	-44.38	20230808	55600	27.34	20240126	3.99	N	383310	500	76 억		1457473	N	N	3	N	00	N
31	20240425	111248	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70400	-2700	5	-3.69	5438359500	76540	43.88	72100	73100	70400	95000	51200	73100	71048.58	9.52	0	-10348	75833	74466	72733	71366	69633	73600	70500	77	21900	500	51170	100	1	15304932	10775	32.12	9.47	12	0.50	2192.00	7434.00	127300	20230808	-44.70	55600	20240126	26.62	99200	-29.03	20240319	55600	26.62	20240126	127300	-44.70	20230808	55600	26.62	20240126	3.99	N	383310	500	76 억		1457473	N	N	3	N	00	N
32	20240425	101248	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71000	-2100	5	-2.87	3850380000	54034	30.98	72100	73100	70400	95000	51200	73100	71253.44	9.52	0	742	75833	74466	72733	71366	69633	73600	70500	77	21900	500	51170	100	1	15304932	10867	32.39	9.55	12	0.35	2192.00	7434.00	127300	20230808	-44.23	55600	20240126	27.70	99200	-28.43	20240319	55600	27.70	20240126	127300	-44.23	20230808	55600	27.70	20240126	3.99	N	383310	500	76 억		1457473	N	N	3	N	00	N
33	20240425	091252	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71700	-1400	5	-1.92	1477709700	20559	11.79	72100	73100	71200	95000	51200	73100	71867.72	9.52	0	1823	75833	74466	72733	71366	69633	73600	70500	77	21900	500	51170	100	1	15304932	10974	32.71	9.64	12	0.13	2192.00	7434.00	127300	20230808	-43.68	55600	20240126	28.96	99200	-27.72	20240319	55600	28.96	20240126	127300	-43.68	20230808	55600	28.96	20240126	3.99	N	383310	500	76 억		1457473	N	N	3	N	00	N
34	20240424	161229	55	60.00	KSQ150		화학	N	N	N	Y	60	N	73100	2100	2	2.96	12393328900	171190	66.05	73800	74100	71000	92300	49700	71000	72392.96	9.50	0	-2992	77400	74200	71500	68300	65600	75800	69900	77	21300	500	49700	100	1	15304932	11188	33.35	9.83	12	1.12	2192.00	7434.00	127300	20230808	-42.58	55600	20240126	31.47	99200	-26.31	20240319	55600	31.47	20240126	127300	-42.58	20230808	55600	31.47	20240126	3.92	N	383310	500	76 억		1454032	N	N	3	N	00	N
35	20240424	151246	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72900	1900	2	2.68	11721672900	161994	62.51	73800	74100	71000	92300	49700	71000	72358.69	9.50	0	-4935	77400	74200	71500	68300	65600	75800	69900	77	21300	500	49700	100	1	15304932	11157	33.26	9.81	12	1.06	2192.00	7434.00	127300	20230808	-42.73	55600	20240126	31.12	99200	-26.51	20240319	55600	31.12	20240126	127300	-42.73	20230808	55600	31.12	20240126	3.92	N	383310	500	76 억		1454032	N	N	13	N	00	N
36	20240424	141247	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72900	1900	2	2.68	10332514300	142936	55.15	73800	74100	71000	92300	49700	71000	72287.70	9.50	0	-8665	77400	74200	71500	68300	65600	75800	69900	77	21300	500	49700	100	1	15304932	11157	33.26	9.81	12	0.93	2192.00	7434.00	127300	20230808	-42.73	55600	20240126	31.12	99200	-26.51	20240319	55600	31.12	20240126	127300	-42.73	20230808	55600	31.12	20240126	3.92	N	383310	500	76 억		1454032	N	N	13	N	00	N
37	20240424	131250	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72100	1100	2	1.55	9622930500	133156	51.38	73800	74100	71000	92300	49700	71000	72268.10	9.50	0	-11377	77400	74200	71500	68300	65600	75800	69900	77	21300	500	49700	100	1	15304932	11035	32.89	9.70	12	0.87	2192.00	7434.00	127300	20230808	-43.36	55600	20240126	29.68	99200	-27.32	20240319	55600	29.68	20240126	127300	-43.36	20230808	55600	29.68	20240126	3.92	N	383310	500	76 억		1454032	N	N	13	N	00	N
38	20240424	121244	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72100	1100	2	1.55	8521631700	117929	45.50	73800	74100	71000	92300	49700	71000	72260.70	9.50	0	-16974	77400	74200	71500	68300	65600	75800	69900	77	21300	500	49700	100	1	15304932	11035	32.89	9.70	12	0.77	2192.00	7434.00	127300	20230808	-43.36	55600	20240126	29.68	99200	-27.32	20240319	55600	29.68	20240126	127300	-43.36	20230808	55600	29.68	20240126	3.92	N	383310	500	76 억		1454032	N	N	13	N	00	N
39	20240424	111242	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71400	400	2	0.56	7789563500	107755	41.58	73800	74100	71000	92300	49700	71000	72289.58	9.50	0	-15199	77400	74200	71500	68300	65600	75800	69900	77	21300	500	49700	100	1	15304932	10928	32.57	9.60	12	0.70	2192.00	7434.00	127300	20230808	-43.91	55600	20240126	28.42	99200	-28.02	20240319	55600	28.42	20240126	127300	-43.91	20230808	55600	28.42	20240126	3.92	N	383310	500	76 억		1454032	N	N	13	N	00	N
40	20240424	101239	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71800	800	2	1.13	6252014800	86210	33.26	73800	74100	71300	92300	49700	71000	72520.76	9.50	0	-11605	77400	74200	71500	68300	65600	75800	69900	77	21300	500	49700	100	1	15304932	10989	32.76	9.66	12	0.56	2192.00	7434.00	127300	20230808	-43.60	55600	20240126	29.14	99200	-27.62	20240319	55600	29.14	20240126	127300	-43.60	20230808	55600	29.14	20240126	3.92	N	383310	500	76 억		1454032	N	N	13	N	00	N
41	20240424	091244	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72400	1400	2	1.97	3553869500	48615	18.76	73800	74100	72000	92300	49700	71000	73102.32	9.50	0	-11066	77400	74200	71500	68300	65600	75800	69900	77	21300	500	49700	100	1	15304932	11081	33.03	9.74	12	0.32	2192.00	7434.00	127300	20230808	-43.13	55600	20240126	30.22	99200	-27.02	20240319	55600	30.22	20240126	127300	-43.13	20230808	55600	30.22	20240126	3.92	N	383310	500	76 억		1454032	N	N	13	N	00	N
42	20240423	161208	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71000	2200	2	3.20	18675055300	258280	188.36	68800	74700	68800	89400	48200	68800	72308.66	9.55	0	-10266	70866	69832	68466	67432	66066	70350	67950	77	20600	500	48160	100	1	15304932	10867	32.39	9.55	12	1.69	2192.00	7434.00	127300	20230808	-44.23	55600	20240126	27.70	99200	-28.43	20240319	55600	27.70	20240126	127300	-44.23	20230808	55600	27.70	20240126	4.00	N	383310	500	76 억		1460894	N	N	13	N	00	N
43	20240423	151239	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70600	1800	2	2.62	18260167800	252417	184.08	68800	74700	68800	89400	48200	68800	72343.49	9.55	0	-10250	70866	69832	68466	67432	66066	70350	67950	77	20600	500	48160	100	1	15304932	10805	32.21	9.50	12	1.65	2192.00	7434.00	127300	20230808	-44.54	55600	20240126	26.98	99200	-28.83	20240319	55600	26.98	20240126	127300	-44.54	20230808	55600	26.98	20240126	4.00	N	383310	500	76 억		1460894	N	N	1	N	00	N
44	20240423	141237	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71300	2500	2	3.63	17031604500	235108	171.46	68800	74700	68800	89400	48200	68800	72444.07	9.55	0	-11030	70866	69832	68466	67432	66066	70350	67950	77	20600	500	48160	100	1	15304932	10912	32.53	9.59	12	1.54	2192.00	7434.00	127300	20230808	-43.99	55600	20240126	28.24	99200	-28.12	20240319	55600	28.24	20240126	127300	-43.99	20230808	55600	28.24	20240126	4.00	N	383310	500	76 억		1460894	N	N	1	N	00	N
45	20240423	131236	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71600	2800	2	4.07	16415479300	226482	165.17	68800	74700	68800	89400	48200	68800	72482.85	9.55	0	-9036	70866	69832	68466	67432	66066	70350	67950	77	20600	500	48160	100	1	15304932	10958	32.66	9.63	12	1.48	2192.00	7434.00	127300	20230808	-43.75	55600	20240126	28.78	99200	-27.82	20240319	55600	28.78	20240126	127300	-43.75	20230808	55600	28.78	20240126	4.00	N	383310	500	76 억		1460894	N	N	1	N	00	N
46	20240423	121235	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71900	3100	2	4.51	15855216200	218675	159.47	68800	74700	68800	89400	48200	68800	72508.53	9.55	0	-6772	70866	69832	68466	67432	66066	70350	67950	77	20600	500	48160	100	1	15304932	11004	32.80	9.67	12	1.43	2192.00	7434.00	127300	20230808	-43.52	55600	20240126	29.32	99200	-27.52	20240319	55600	29.32	20240126	127300	-43.52	20230808	55600	29.32	20240126	4.00	N	383310	500	76 억		1460894	N	N	1	N	00	N
47	20240423	111236	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71900	3100	2	4.51	14866742700	204918	149.44	68800	74700	68800	89400	48200	68800	72552.61	9.55	0	-6655	70866	69832	68466	67432	66066	70350	67950	77	20600	500	48160	100	1	15304932	11004	32.80	9.67	12	1.34	2192.00	7434.00	127300	20230808	-43.52	55600	20240126	29.32	99200	-27.52	20240319	55600	29.32	20240126	127300	-43.52	20230808	55600	29.32	20240126	4.00	N	383310	500	76 억		1460894	N	N	1	N	00	N
48	20240423	101233	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72200	3400	2	4.94	12998849900	179136	130.64	68800	74700	68800	89400	48200	68800	72567.46	9.55	0	-3086	70866	69832	68466	67432	66066	70350	67950	77	20600	500	48160	100	1	15304932	11050	32.94	9.71	12	1.17	2192.00	7434.00	127300	20230808	-43.28	55600	20240126	29.86	99200	-27.22	20240319	55600	29.86	20240126	127300	-43.28	20230808	55600	29.86	20240126	4.00	N	383310	500	76 억		1460894	N	N	1	N	00	N
49	20240423	091236	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72300	3500	2	5.09	3112102900	43778	31.93	68800	72600	68800	89400	48200	68800	71096.57	9.55	0	-1306	70866	69832	68466	67432	66066	70350	67950	77	20600	500	48160	100	1	15304932	11065	32.98	9.73	12	0.29	2192.00	7434.00	127300	20230808	-43.21	55600	20240126	30.04	99200	-27.12	20240319	55600	30.04	20240126	127300	-43.21	20230808	55600	30.04	20240126	4.00	N	383310	500	76 억		1460894	N	N	1	N	00	N
50	20240422	161231	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68800	1900	2	2.84	9193952200	134410	111.50	67600	69500	67100	86900	46900	66900	68403.69	9.65	0	-12062	69033	67966	66633	65566	64233	67300	64900	77	20000	500	46830	100	1	15304932	10530	31.39	9.25	12	0.88	2192.00	7434.00	127300	20230808	-45.95	55600	20240126	23.74	99200	-30.65	20240319	55600	23.74	20240126	127300	-45.95	20230808	55600	23.74	20240126	4.02	N	383310	500	76 억		1477177	N	N	1	N	00	N
51	20240422	151228	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68800	1900	2	2.84	8663729500	126693	105.09	67600	69500	67100	86900	46900	66900	68385.91	9.65	0	-10262	69033	67966	66633	65566	64233	67300	64900	77	20000	500	46830	100	1	15304932	10530	31.39	9.25	12	0.83	2192.00	7434.00	127300	20230808	-45.95	55600	20240126	23.74	99200	-30.65	20240319	55600	23.74	20240126	127300	-45.95	20230808	55600	23.74	20240126	4.02	N	383310	500	76 억		1477177	N	N	60	N	00	N
52	20240422	141231	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68600	1700	2	2.54	7707174400	112757	93.53	67600	69500	67100	86900	46900	66900	68354.56	9.65	0	-11426	69033	67966	66633	65566	64233	67300	64900	77	20000	500	46830	100	1	15304932	10499	31.30	9.23	12	0.74	2192.00	7434.00	127300	20230808	-46.11	55600	20240126	23.38	99200	-30.85	20240319	55600	23.38	20240126	127300	-46.11	20230808	55600	23.38	20240126	4.02	N	383310	500	76 억		1477177	N	N	60	N	00	N
53	20240422	131226	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68800	1900	2	2.84	7055249600	103280	85.67	67600	69500	67100	86900	46900	66900	68314.51	9.65	0	-9160	69033	67966	66633	65566	64233	67300	64900	77	20000	500	46830	100	1	15304932	10530	31.39	9.25	12	0.67	2192.00	7434.00	127300	20230808	-45.95	55600	20240126	23.74	99200	-30.65	20240319	55600	23.74	20240126	127300	-45.95	20230808	55600	23.74	20240126	4.02	N	383310	500	76 억		1477177	N	N	60	N	00	N
54	20240422	121225	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68900	2000	2	2.99	5604003200	82279	68.25	67600	69400	67100	86900	46900	66900	68112.61	9.65	0	-9270	69033	67966	66633	65566	64233	67300	64900	77	20000	500	46830	100	1	15304932	10545	31.43	9.27	12	0.54	2192.00	7434.00	127300	20230808	-45.88	55600	20240126	23.92	99200	-30.54	20240319	55600	23.92	20240126	127300	-45.88	20230808	55600	23.92	20240126	4.02	N	383310	500	76 억		1477177	N	N	60	N	00	N
55	20240422	111228	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67900	1000	2	1.49	4467055400	65628	54.44	67600	69400	67100	86900	46900	66900	68069.74	9.65	0	-10599	69033	67966	66633	65566	64233	67300	64900	77	20000	500	46830	100	1	15304932	10392	30.98	9.13	12	0.43	2192.00	7434.00	127300	20230808	-46.66	55600	20240126	22.12	99200	-31.55	20240319	55600	22.12	20240126	127300	-46.66	20230808	55600	22.12	20240126	4.02	N	383310	500	76 억		1477177	N	N	60	N	00	N
56	20240422	101228	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67400	500	2	0.75	3499047200	51316	42.57	67600	69400	67100	86900	46900	66900	68191.14	9.65	0	-7699	69033	67966	66633	65566	64233	67300	64900	77	20000	500	46830	100	1	15304932	10316	30.75	9.07	12	0.34	2192.00	7434.00	127300	20230808	-47.05	55600	20240126	21.22	99200	-32.06	20240319	55600	21.22	20240126	127300	-47.05	20230808	55600	21.22	20240126	4.02	N	383310	500	76 억		1477177	N	N	60	N	00	N
57	20240422	091229	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69000	2100	2	3.14	1565717400	22866	18.97	67600	69400	67600	86900	46900	66900	68487.00	9.65	0	468	69033	67966	66633	65566	64233	67300	64900	77	20000	500	46830	100	1	15304932	10560	31.48	9.28	12	0.15	2192.00	7434.00	127300	20230808	-45.80	55600	20240126	24.10	99200	-30.44	20240319	55600	24.10	20240126	127300	-45.80	20230808	55600	24.10	20240126	4.02	N	383310	500	76 억		1477177	N	N	60	N	00	N
58	20240419	161131	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66900	-1200	5	-1.76	7962282600	119611	99.61	67200	67700	65300	88500	47700	68100	66565.35	9.63	0	8151	70366	69232	67666	66532	64966	69800	67100	77	20400	500	47670	100	1	15304932	10239	30.52	9.00	12	0.78	2192.00	7434.00	127300	20230808	-47.45	55600	20240126	20.32	99200	-32.56	20240319	55600	20.32	20240126	127300	-47.45	20230808	55600	20.32	20240126	4.13	N	383310	500	76 억		1473218	N	N	60	N	00	N
59	20240419	151139	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66900	-1200	5	-1.76	7725780700	116076	96.67	67200	67700	65300	88500	47700	68100	66555.70	9.63	0	7335	70366	69232	67666	66532	64966	69800	67100	77	20400	500	47670	100	1	15304932	10239	30.52	9.00	12	0.76	2192.00	7434.00	127300	20230808	-47.45	55600	20240126	20.32	99200	-32.56	20240319	55600	20.32	20240126	127300	-47.45	20230808	55600	20.32	20240126	4.13	N	383310	500	76 억		1473218	N	N	0	N	00	N
60	20240419	141130	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66700	-1400	5	-2.06	7196843900	108156	90.07	67200	67700	65300	88500	47700	68100	66538.89	9.63	0	7657	70366	69232	67666	66532	64966	69800	67100	77	20400	500	47670	100	1	15304932	10208	30.43	8.97	12	0.71	2192.00	7434.00	127300	20230808	-47.60	55600	20240126	19.96	99200	-32.76	20240319	55600	19.96	20240126	127300	-47.60	20230808	55600	19.96	20240126	4.13	N	383310	500	76 억		1473218	N	N	0	N	00	N
61	20240419	131132	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66600	-1500	5	-2.20	6593028600	99127	82.55	67200	67700	65300	88500	47700	68100	66508.21	9.63	0	7680	70366	69232	67666	66532	64966	69800	67100	77	20400	500	47670	100	1	15304932	10193	30.38	8.96	12	0.65	2192.00	7434.00	127300	20230808	-47.68	55600	20240126	19.78	99200	-32.86	20240319	55600	19.78	20240126	127300	-47.68	20230808	55600	19.78	20240126	4.13	N	383310	500	76 억		1473218	N	N	0	N	00	N
62	20240419	121126	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66000	-2100	5	-3.08	5775110800	86808	72.29	67200	67700	65300	88500	47700	68100	66524.34	9.63	0	3037	70366	69232	67666	66532	64966	69800	67100	77	20400	500	47670	100	1	15304932	10101	30.11	8.88	12	0.57	2192.00	7434.00	127300	20230808	-48.15	55600	20240126	18.71	99200	-33.47	20240319	55600	18.71	20240126	127300	-48.15	20230808	55600	18.71	20240126	4.13	N	383310	500	76 억		1473218	N	N	0	N	00	N
63	20240419	111142	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66100	-2000	5	-2.94	4206299000	62959	52.43	67200	67700	66000	88500	47700	68100	66806.66	9.63	0	-7121	70366	69232	67666	66532	64966	69800	67100	77	20400	500	47670	100	1	15304932	10117	30.16	8.89	12	0.41	2192.00	7434.00	127300	20230808	-48.08	55600	20240126	18.88	99200	-33.37	20240319	55600	18.88	20240126	127300	-48.08	20230808	55600	18.88	20240126	4.13	N	383310	500	76 억		1473218	N	N	0	N	00	N
64	20240419	101135	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67400	-700	5	-1.03	2650711300	39567	32.95	67200	67700	66500	88500	47700	68100	66988.23	9.63	0	-3952	70366	69232	67666	66532	64966	69800	67100	77	20400	500	47670	100	1	15304932	10316	30.75	9.07	12	0.26	2192.00	7434.00	127300	20230808	-47.05	55600	20240126	21.22	99200	-32.06	20240319	55600	21.22	20240126	127300	-47.05	20230808	55600	21.22	20240126	4.13	N	383310	500	76 억		1473218	N	N	0	N	00	N
65	20240419	091126	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66700	-1400	5	-2.06	799759400	11922	9.93	67200	67700	66700	88500	47700	68100	67068.03	9.63	0	-2602	70366	69232	67666	66532	64966	69800	67100	77	20400	500	47670	100	1	15304932	10208	30.43	8.97	12	0.08	2192.00	7434.00	127300	20230808	-47.60	55600	20240126	19.96	99200	-32.76	20240319	55600	19.96	20240126	127300	-47.60	20230808	55600	19.96	20240126	4.13	N	383310	500	76 억		1473218	N	N	0	N	00	N
66	20240418	161128	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68100	1900	2	2.87	8041427600	118576	59.20	66300	68800	66100	86000	46400	66200	67817.25	9.58	0	9287	72066	69132	67566	64632	63066	68350	63850	77	19800	500	46340	100	1	15304932	10423	31.07	9.16	12	0.77	2192.00	7434.00	127300	20230808	-46.50	55600	20240126	22.48	99200	-31.35	20240319	55600	22.48	20240126	127300	-46.50	20230808	55600	22.48	20240126	4.21	N	383310	500	76 억		1466083	N	N	6	N	00	N
67	20240418	151125	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68100	1900	2	2.87	7797468600	114995	57.42	66300	68800	66100	86000	46400	66200	67807.88	9.58	0	9639	72066	69132	67566	64632	63066	68350	63850	77	19800	500	46340	100	1	15304932	10423	31.07	9.16	12	0.75	2192.00	7434.00	127300	20230808	-46.50	55600	20240126	22.48	99200	-31.35	20240319	55600	22.48	20240126	127300	-46.50	20230808	55600	22.48	20240126	4.21	N	383310	500	76 억		1466083	N	N	6	N	00	N
68	20240418	141133	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67600	1400	2	2.11	6893453700	101681	50.77	66300	68800	66100	86000	46400	66200	67795.86	9.58	0	8549	72066	69132	67566	64632	63066	68350	63850	77	19800	500	46340	100	1	15304932	10346	30.84	9.09	12	0.66	2192.00	7434.00	127300	20230808	-46.90	55600	20240126	21.58	99200	-31.85	20240319	55600	21.58	20240126	127300	-46.90	20230808	55600	21.58	20240126	4.21	N	383310	500	76 억		1466083	N	N	6	N	00	N
69	20240418	131123	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67500	1300	2	1.96	6484141300	95635	47.75	66300	68800	66100	86000	46400	66200	67801.95	9.58	0	8142	72066	69132	67566	64632	63066	68350	63850	77	19800	500	46340	100	1	15304932	10331	30.79	9.08	12	0.62	2192.00	7434.00	127300	20230808	-46.98	55600	20240126	21.40	99200	-31.96	20240319	55600	21.40	20240126	127300	-46.98	20230808	55600	21.40	20240126	4.21	N	383310	500	76 억		1466083	N	N	6	N	00	N
70	20240418	121125	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68000	1800	2	2.72	6008740000	88619	44.25	66300	68800	66100	86000	46400	66200	67805.30	9.58	0	7387	72066	69132	67566	64632	63066	68350	63850	77	19800	500	46340	100	1	15304932	10407	31.02	9.15	12	0.58	2192.00	7434.00	127300	20230808	-46.58	55600	20240126	22.30	99200	-31.45	20240319	55600	22.30	20240126	127300	-46.58	20230808	55600	22.30	20240126	4.21	N	383310	500	76 억		1466083	N	N	6	N	00	N
71	20240418	111131	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67600	1400	2	2.11	5419979300	79905	39.90	66300	68800	66100	86000	46400	66200	67831.54	9.58	0	4995	72066	69132	67566	64632	63066	68350	63850	77	19800	500	46340	100	1	15304932	10346	30.84	9.09	12	0.52	2192.00	7434.00	127300	20230808	-46.90	55600	20240126	21.58	99200	-31.85	20240319	55600	21.58	20240126	127300	-46.90	20230808	55600	21.58	20240126	4.21	N	383310	500	76 억		1466083	N	N	6	N	00	N
72	20240418	101126	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68300	2100	2	3.17	3963130200	58340	29.13	66300	68800	66300	86000	46400	66200	67933.42	9.58	0	6270	72066	69132	67566	64632	63066	68350	63850	77	19800	500	46340	100	1	15304932	10453	31.16	9.19	12	0.38	2192.00	7434.00	127300	20230808	-46.35	55600	20240126	22.84	99200	-31.15	20240319	55600	22.84	20240126	127300	-46.35	20230808	55600	22.84	20240126	4.21	N	383310	500	76 억		1466083	N	N	6	N	00	N
73	20240418	091123	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67700	1500	2	2.27	1119052200	16651	8.31	66300	67800	66300	86000	46400	66200	67210.01	9.58	0	3177	72066	69132	67566	64632	63066	68350	63850	77	19800	500	46340	100	1	15304932	10361	30.89	9.11	12	0.11	2192.00	7434.00	127300	20230808	-46.82	55600	20240126	21.76	99200	-31.75	20240319	55600	21.76	20240126	127300	-46.82	20230808	55600	21.76	20240126	4.21	N	383310	500	76 억		1466083	N	N	6	N	00	N
74	20240417	161113	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66200	-3100	5	-4.47	13236938200	195096	118.40	69000	70500	66000	90000	48600	69300	67844.68	9.53	0	-1740	71900	70600	69600	68300	67300	71250	68950	77	20700	500	48510	100	1	15304932	10132	30.20	8.91	12	1.27	2192.00	7434.00	127300	20230808	-48.00	55600	20240126	19.06	99200	-33.27	20240319	55600	19.06	20240126	127300	-48.00	20230808	55600	19.06	20240126	4.32	N	383310	500	76 억		1459065	N	N	6	N	00	N
75	20240417	151132	55	60.00	KSQ150		화학	N	N	N	Y	60	N	66500	-2800	5	-4.04	11758644700	172794	104.86	69000	70500	66500	90000	48600	69300	68040.61	9.53	0	-5334	71900	70600	69600	68300	67300	71250	68950	77	20700	500	48510	100	1	15304932	10178	30.34	8.95	12	1.13	2192.00	7434.00	127300	20230808	-47.76	55600	20240126	19.60	99200	-32.96	20240319	55600	19.60	20240126	127300	-47.76	20230808	55600	19.60	20240126	4.32	N	383310	500	76 억		1459065	N	N	2	N	00	N
76	20240417	141129	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67600	-1700	5	-2.45	9720358200	142368	86.40	69000	70500	66900	90000	48600	69300	68266.86	9.53	0	1313	71900	70600	69600	68300	67300	71250	68950	77	20700	500	48510	100	1	15304932	10346	30.84	9.09	12	0.93	2192.00	7434.00	127300	20230808	-46.90	55600	20240126	21.58	99200	-31.85	20240319	55600	21.58	20240126	127300	-46.90	20230808	55600	21.58	20240126	4.32	N	383310	500	76 억		1459065	N	N	2	N	00	N
77	20240417	131129	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67300	-2000	5	-2.89	8272522700	120848	73.34	69000	70500	67100	90000	48600	69300	68444.75	9.53	0	-2337	71900	70600	69600	68300	67300	71250	68950	77	20700	500	48510	100	1	15304932	10300	30.70	9.05	12	0.79	2192.00	7434.00	127300	20230808	-47.13	55600	20240126	21.04	99200	-32.16	20240319	55600	21.04	20240126	127300	-47.13	20230808	55600	21.04	20240126	4.32	N	383310	500	76 억		1459065	N	N	2	N	00	N
78	20240417	121129	55	60.00	KSQ150		화학	N	N	N	Y	60	N	67800	-1500	5	-2.16	6507383000	94680	57.46	69000	70500	67500	90000	48600	69300	68722.36	9.53	0	504	71900	70600	69600	68300	67300	71250	68950	77	20700	500	48510	100	1	15304932	10377	30.93	9.12	12	0.62	2192.00	7434.00	127300	20230808	-46.74	55600	20240126	21.94	99200	-31.65	20240319	55600	21.94	20240126	127300	-46.74	20230808	55600	21.94	20240126	4.32	N	383310	500	76 억		1459065	N	N	2	N	00	N
79	20240417	111135	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68200	-1100	5	-1.59	5029321900	72911	44.25	69000	70500	68100	90000	48600	69300	68973.09	9.53	0	-3523	71900	70600	69600	68300	67300	71250	68950	77	20700	500	48510	100	1	15304932	10438	31.11	9.17	12	0.48	2192.00	7434.00	127300	20230808	-46.43	55600	20240126	22.66	99200	-31.25	20240319	55600	22.66	20240126	127300	-46.43	20230808	55600	22.66	20240126	4.32	N	383310	500	76 억		1459065	N	N	2	N	00	N
80	20240417	101124	55	60.00	KSQ150		화학	N	N	N	Y	60	N	68900	-400	5	-0.58	3170108400	45722	27.75	69000	70500	68700	90000	48600	69300	69335.43	9.53	0	-3095	71900	70600	69600	68300	67300	71250	68950	77	20700	500	48510	100	1	15304932	10545	31.43	9.27	12	0.30	2192.00	7434.00	127300	20230808	-45.88	55600	20240126	23.92	99200	-30.54	20240319	55600	23.92	20240126	127300	-45.88	20230808	55600	23.92	20240126	4.32	N	383310	500	76 억		1459065	N	N	2	N	00	N
81	20240417	091119	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69800	500	2	0.72	1160368900	16687	10.13	69000	70500	69000	90000	48600	69300	69557.33	9.53	0	-809	71900	70600	69600	68300	67300	71250	68950	77	20700	500	48510	100	1	15304932	10683	31.84	9.39	12	0.11	2192.00	7434.00	127300	20230808	-45.17	55600	20240126	25.54	99200	-29.64	20240319	55600	25.54	20240126	127300	-45.17	20230808	55600	25.54	20240126	4.32	N	383310	500	76 억		1459065	N	N	2	N	00	N
82	20240416	161125	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69300	-600	5	-0.86	11313035300	162839	104.15	68900	70900	68600	90800	49000	69900	69473.22	9.45	0	14481	72833	71366	70333	68866	67833	72100	69600	77	20900	500	48930	100	1	15304932	10606	31.61	9.32	12	1.06	2192.00	7434.00	127300	20230808	-45.56	55600	20240126	24.64	99200	-30.14	20240319	55600	24.64	20240126	127300	-45.56	20230808	55600	24.64	20240126	4.43	N	383310	500	76 억		1446707	N	N	2	N	00	N
83	20240416	151123	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69100	-800	5	-1.14	10896689100	156829	100.31	68900	70900	68600	90800	49000	69900	69480.72	9.45	0	15132	72833	71366	70333	68866	67833	72100	69600	77	20900	500	48930	100	1	15304932	10576	31.52	9.30	12	1.02	2192.00	7434.00	127300	20230808	-45.72	55600	20240126	24.28	99200	-30.34	20240319	55600	24.28	20240126	127300	-45.72	20230808	55600	24.28	20240126	4.43	N	383310	500	76 억		1446707	N	N	124	N	00	N
84	20240416	141125	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69200	-700	5	-1.00	9029541000	129734	82.98	68900	70900	68900	90800	49000	69900	69599.88	9.45	0	11470	72833	71366	70333	68866	67833	72100	69600	77	20900	500	48930	100	1	15304932	10591	31.57	9.31	12	0.85	2192.00	7434.00	127300	20230808	-45.64	55600	20240126	24.46	99200	-30.24	20240319	55600	24.46	20240126	127300	-45.64	20230808	55600	24.46	20240126	4.43	N	383310	500	76 억		1446707	N	N	124	N	00	N
85	20240416	131121	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69800	-100	5	-0.14	8025651700	115257	73.72	68900	70900	68900	90800	49000	69900	69632.12	9.45	0	11584	72833	71366	70333	68866	67833	72100	69600	77	20900	500	48930	100	1	15304932	10683	31.84	9.39	12	0.75	2192.00	7434.00	127300	20230808	-45.17	55600	20240126	25.54	99200	-29.64	20240319	55600	25.54	20240126	127300	-45.17	20230808	55600	25.54	20240126	4.43	N	383310	500	76 억		1446707	N	N	124	N	00	N
86	20240416	121124	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69400	-500	5	-0.72	7314691500	105033	67.18	68900	70900	68900	90800	49000	69900	69641.27	9.45	0	10937	72833	71366	70333	68866	67833	72100	69600	77	20900	500	48930	100	1	15304932	10622	31.66	9.34	12	0.69	2192.00	7434.00	127300	20230808	-45.48	55600	20240126	24.82	99200	-30.04	20240319	55600	24.82	20240126	127300	-45.48	20230808	55600	24.82	20240126	4.43	N	383310	500	76 억		1446707	N	N	124	N	00	N
87	20240416	111119	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69100	-800	5	-1.14	6070287600	87079	55.69	68900	70900	68900	90800	49000	69900	69709.61	9.45	0	5630	72833	71366	70333	68866	67833	72100	69600	77	20900	500	48930	100	1	15304932	10576	31.52	9.30	12	0.57	2192.00	7434.00	127300	20230808	-45.72	55600	20240126	24.28	99200	-30.34	20240319	55600	24.28	20240126	127300	-45.72	20230808	55600	24.28	20240126	4.43	N	383310	500	76 억		1446707	N	N	124	N	00	N
88	20240416	101111	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69900	0	3	0.00	3402417900	48855	31.25	68900	70900	68900	90800	49000	69900	69641.96	9.45	0	4439	72833	71366	70333	68866	67833	72100	69600	77	20900	500	48930	100	1	15304932	10698	31.89	9.40	12	0.32	2192.00	7434.00	127300	20230808	-45.09	55600	20240126	25.72	99200	-29.54	20240319	55600	25.72	20240126	127300	-45.09	20230808	55600	25.72	20240126	4.43	N	383310	500	76 억		1446707	N	N	124	N	00	N
89	20240416	091111	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69600	-300	5	-0.43	1068739300	15392	9.84	68900	70500	68900	90800	49000	69900	69427.57	9.45	0	4802	72833	71366	70333	68866	67833	72100	69600	77	20900	500	48930	100	1	15304932	10652	31.75	9.36	12	0.10	2192.00	7434.00	127300	20230808	-45.33	55600	20240126	25.18	99200	-29.84	20240319	55600	25.18	20240126	127300	-45.33	20230808	55600	25.18	20240126	4.43	N	383310	500	76 억		1446707	N	N	124	N	00	N
90	20240415	161109	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69900	-2100	5	-2.92	10792239700	153184	84.75	69600	71800	69300	93600	50400	72000	70458.05	9.32	0	16050	77400	74700	73300	70600	69200	74000	69900	77	21600	500	50400	100	1	15304932	10698	31.89	9.40	12	1.00	2192.00	7434.00	127300	20230808	-45.09	55600	20240126	25.72	99200	-29.54	20240319	55600	25.72	20240126	127300	-45.09	20230808	55600	25.72	20240126	4.46	N	383310	500	76 억		1425929	N	N	124	N	00	N
91	20240415	151115	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70300	-1700	5	-2.36	10057439800	142705	78.95	69600	71800	69300	93600	50400	72000	70477.08	9.32	0	13611	77400	74700	73300	70600	69200	74000	69900	77	21600	500	50400	100	1	15304932	10759	32.07	9.46	12	0.93	2192.00	7434.00	127300	20230808	-44.78	55600	20240126	26.44	99200	-29.13	20240319	55600	26.44	20240126	127300	-44.78	20230808	55600	26.44	20240126	4.46	N	383310	500	76 억		1425929	N	N	91	N	00	N
92	20240415	141107	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70800	-1200	5	-1.67	8645488500	122650	67.86	69600	71800	69300	93600	50400	72000	70489.04	9.32	0	11021	77400	74700	73300	70600	69200	74000	69900	77	21600	500	50400	100	1	15304932	10836	32.30	9.52	12	0.80	2192.00	7434.00	127300	20230808	-44.38	55600	20240126	27.34	99200	-28.63	20240319	55600	27.34	20240126	127300	-44.38	20230808	55600	27.34	20240126	4.46	N	383310	500	76 억		1425929	N	N	91	N	00	N
93	20240415	131054	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70800	-1200	5	-1.67	8038205700	114078	63.11	69600	71800	69300	93600	50400	72000	70462.30	9.32	0	12010	77400	74700	73300	70600	69200	74000	69900	77	21600	500	50400	100	1	15304932	10836	32.30	9.52	12	0.75	2192.00	7434.00	127300	20230808	-44.38	55600	20240126	27.34	99200	-28.63	20240319	55600	27.34	20240126	127300	-44.38	20230808	55600	27.34	20240126	4.46	N	383310	500	76 억		1425929	N	N	91	N	00	N
94	20240415	121112	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71200	-800	5	-1.11	7518300700	106767	59.07	69600	71800	69300	93600	50400	72000	70417.76	9.32	0	13816	77400	74700	73300	70600	69200	74000	69900	77	21600	500	50400	100	1	15304932	10897	32.48	9.58	12	0.70	2192.00	7434.00	127300	20230808	-44.07	55600	20240126	28.06	99200	-28.23	20240319	55600	28.06	20240126	127300	-44.07	20230808	55600	28.06	20240126	4.46	N	383310	500	76 억		1425929	N	N	91	N	00	N
95	20240415	111111	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71100	-900	5	-1.25	6843408500	97278	53.82	69600	71800	69300	93600	50400	72000	70348.90	9.32	0	16150	77400	74700	73300	70600	69200	74000	69900	77	21600	500	50400	100	1	15304932	10882	32.44	9.56	12	0.64	2192.00	7434.00	127300	20230808	-44.15	55600	20240126	27.88	99200	-28.33	20240319	55600	27.88	20240126	127300	-44.15	20230808	55600	27.88	20240126	4.46	N	383310	500	76 억		1425929	N	N	91	N	00	N
96	20240415	101104	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70500	-1500	5	-2.08	5135964800	73239	40.52	69600	71400	69300	93600	50400	72000	70125.96	9.32	0	21861	77400	74700	73300	70600	69200	74000	69900	77	21600	500	50400	100	1	15304932	10790	32.16	9.48	12	0.48	2192.00	7434.00	127300	20230808	-44.62	55600	20240126	26.80	99200	-28.93	20240319	55600	26.80	20240126	127300	-44.62	20230808	55600	26.80	20240126	4.46	N	383310	500	76 억		1425929	N	N	91	N	00	N
97	20240415	091112	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70200	-1800	5	-2.50	1680119600	23962	13.26	69600	70900	69500	93600	50400	72000	70115.61	9.32	0	11315	77400	74700	73300	70600	69200	74000	69900	77	21600	500	50400	100	1	15304932	10744	32.03	9.44	12	0.16	2192.00	7434.00	127300	20230808	-44.85	55600	20240126	26.26	99200	-29.23	20240319	55600	26.26	20240126	127300	-44.85	20230808	55600	26.26	20240126	4.46	N	383310	500	76 억		1425929	N	N	91	N	00	N
98	20240412	161102	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72000	-3100	5	-4.13	13114454700	179056	59.37	75100	76000	71900	97600	52600	75100	73245.05	9.34	0	-7800	82566	78832	75466	71732	68366	80700	73600	77	22500	500	52570	100	1	15304932	11020	32.85	9.69	12	1.17	2192.00	7434.00	127300	20230808	-43.44	55600	20240126	29.50	99200	-27.42	20240319	55600	29.50	20240126	127300	-43.44	20230808	55600	29.50	20240126	4.43	N	383310	500	76 억		1429005	N	N	91	N	00	N
99	20240412	151107	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72300	-2800	5	-3.73	12412949100	169322	56.14	75100	76000	71900	97600	52600	75100	73307.09	9.34	0	-6541	82566	78832	75466	71732	68366	80700	73600	77	22500	500	52570	100	1	15304932	11065	32.98	9.73	12	1.11	2192.00	7434.00	127300	20230808	-43.21	55600	20240126	30.04	99200	-27.12	20240319	55600	30.04	20240126	127300	-43.21	20230808	55600	30.04	20240126	4.43	N	383310	500	76 억		1429005	N	N	1	N	00	N
100	20240412	141103	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72300	-2800	5	-3.73	11264466300	153415	50.87	75100	76000	71900	97600	52600	75100	73422.08	9.34	0	-6026	82566	78832	75466	71732	68366	80700	73600	77	22500	500	52570	100	1	15304932	11065	32.98	9.73	12	1.00	2192.00	7434.00	127300	20230808	-43.21	55600	20240126	30.04	99200	-27.12	20240319	55600	30.04	20240126	127300	-43.21	20230808	55600	30.04	20240126	4.43	N	383310	500	76 억		1429005	N	N	1	N	00	N
101	20240412	131052	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72600	-2500	5	-3.33	9150089000	124131	41.16	75100	76000	72500	97600	52600	75100	73710.38	9.34	0	-6911	82566	78832	75466	71732	68366	80700	73600	77	22500	500	52570	100	1	15304932	11111	33.12	9.77	12	0.81	2192.00	7434.00	127300	20230808	-42.97	55600	20240126	30.58	99200	-26.81	20240319	55600	30.58	20240126	127300	-42.97	20230808	55600	30.58	20240126	4.43	N	383310	500	76 억		1429005	N	N	1	N	00	N
102	20240412	121057	55	60.00	KSQ150		화학	N	N	N	Y	60	N	73100	-2000	5	-2.66	8077678100	109384	36.27	75100	76000	72500	97600	52600	75100	73844.12	9.34	0	-4558	82566	78832	75466	71732	68366	80700	73600	77	22500	500	52570	100	1	15304932	11188	33.35	9.83	12	0.71	2192.00	7434.00	127300	20230808	-42.58	55600	20240126	31.47	99200	-26.31	20240319	55600	31.47	20240126	127300	-42.58	20230808	55600	31.47	20240126	4.43	N	383310	500	76 억		1429005	N	N	1	N	00	N
103	20240412	111057	55	60.00	KSQ150		화학	N	N	N	Y	60	N	73700	-1400	5	-1.86	5965199900	80497	26.69	75100	76000	73200	97600	52600	75100	74101.54	9.34	0	3158	82566	78832	75466	71732	68366	80700	73600	77	22500	500	52570	100	1	15304932	11280	33.62	9.91	12	0.53	2192.00	7434.00	127300	20230808	-42.11	55600	20240126	32.55	99200	-25.71	20240319	55600	32.55	20240126	127300	-42.11	20230808	55600	32.55	20240126	4.43	N	383310	500	76 억		1429005	N	N	1	N	00	N
104	20240412	101059	55	60.00	KSQ150		화학	N	N	N	Y	60	N	73900	-1200	5	-1.60	4248584200	57150	18.95	75100	76000	73200	97600	52600	75100	74337.61	9.34	0	2567	82566	78832	75466	71732	68366	80700	73600	77	22500	500	52570	100	1	15304932	11310	33.71	9.94	12	0.37	2192.00	7434.00	127300	20230808	-41.95	55600	20240126	32.91	99200	-25.50	20240319	55600	32.91	20240126	127300	-41.95	20230808	55600	32.91	20240126	4.43	N	383310	500	76 억		1429005	N	N	1	N	00	N
105	20240412	091100	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74900	-200	5	-0.27	1658318700	22361	7.41	75100	75200	73200	97600	52600	75100	74150.63	9.34	0	-3635	82566	78832	75466	71732	68366	80700	73600	77	22500	500	52570	100	1	15304932	11463	34.17	10.08	12	0.15	2192.00	7434.00	127300	20230808	-41.16	55600	20240126	34.71	99200	-24.50	20240319	55600	34.71	20240126	127300	-41.16	20230808	55600	34.71	20240126	4.43	N	383310	500	76 억		1429005	N	N	1	N	00	N
106	20240411	161055	55	60.00	KSQ150		화학	N	N	N	Y	60	N	75100	1100	2	1.49	22976247300	299215	85.92	72100	79200	72100	96200	51800	74000	76788.91	9.34	0	-4438	81133	77566	74833	71266	68533	79350	73050	77	22200	500	51800	100	1	15304932	11494	34.26	10.10	12	1.96	2192.00	7434.00	127300	20230808	-41.01	55600	20240126	35.07	99200	-24.29	20240319	55600	35.07	20240126	127300	-41.01	20230808	55600	35.07	20240126	4.40	N	383310	500	76 억		1429892	N	N	1	N	00	N
107	20240411	151058	55	60.00	KSQ150		화학	N	N	N	Y	60	N	75400	1400	2	1.89	22312219300	290380	83.38	72100	79200	72100	96200	51800	74000	76838.04	9.34	0	-7015	81133	77566	74833	71266	68533	79350	73050	77	22200	500	51800	100	1	15304932	11540	34.40	10.14	12	1.90	2192.00	7434.00	127300	20230808	-40.77	55600	20240126	35.61	99200	-23.99	20240319	55600	35.61	20240126	127300	-40.77	20230808	55600	35.61	20240126	4.40	N	383310	500	76 억		1429892	N	N	4	N	00	N
108	20240411	141056	55	60.00	KSQ150		화학	N	N	N	Y	60	N	76400	2400	2	3.24	21038872100	273583	78.56	72100	79200	72100	96200	51800	74000	76901.28	9.34	0	-8639	81133	77566	74833	71266	68533	79350	73050	77	22200	500	51800	100	1	15304932	11693	34.85	10.28	12	1.79	2192.00	7434.00	127300	20230808	-39.98	55600	20240126	37.41	99200	-22.98	20240319	55600	37.41	20240126	127300	-39.98	20230808	55600	37.41	20240126	4.40	N	383310	500	76 억		1429892	N	N	4	N	00	N
109	20240411	131042	55	60.00	KSQ150		화학	N	N	N	Y	60	N	77200	3200	2	4.32	20006862300	260126	74.69	72100	79200	72100	96200	51800	74000	76912.24	9.34	0	-8849	81133	77566	74833	71266	68533	79350	73050	77	22200	500	51800	100	1	15304932	11815	35.22	10.38	12	1.70	2192.00	7434.00	127300	20230808	-39.36	55600	20240126	38.85	99200	-22.18	20240319	55600	38.85	20240126	127300	-39.36	20230808	55600	38.85	20240126	4.40	N	383310	500	76 억		1429892	N	N	4	N	00	N
110	20240411	121058	55	60.00	KSQ150		화학	N	N	N	Y	60	N	76100	2100	2	2.84	18938711300	246237	70.70	72100	79200	72100	96200	51800	74000	76912.58	9.34	0	-7358	81133	77566	74833	71266	68533	79350	73050	77	22200	500	51800	100	1	15304932	11647	34.72	10.24	12	1.61	2192.00	7434.00	127300	20230808	-40.22	55600	20240126	36.87	99200	-23.29	20240319	55600	36.87	20240126	127300	-40.22	20230808	55600	36.87	20240126	4.40	N	383310	500	76 억		1429892	N	N	4	N	00	N
111	20240411	111047	55	60.00	KSQ150		화학	N	N	N	Y	60	N	76100	2100	2	2.84	17997775200	233866	67.15	72100	79200	72100	96200	51800	74000	76957.69	9.34	0	-4315	81133	77566	74833	71266	68533	79350	73050	77	22200	500	51800	100	1	15304932	11647	34.72	10.24	12	1.53	2192.00	7434.00	127300	20230808	-40.22	55600	20240126	36.87	99200	-23.29	20240319	55600	36.87	20240126	127300	-40.22	20230808	55600	36.87	20240126	4.40	N	383310	500	76 억		1429892	N	N	4	N	00	N
112	20240411	101053	55	60.00	KSQ150		화학	N	N	N	Y	60	N	77200	3200	2	4.32	9294023600	122129	35.07	72100	77600	72100	96200	51800	74000	76100.12	9.34	0	-525	81133	77566	74833	71266	68533	79350	73050	77	22200	500	51800	100	1	15304932	11815	35.22	10.38	12	0.80	2192.00	7434.00	127300	20230808	-39.36	55600	20240126	38.85	99200	-22.18	20240319	55600	38.85	20240126	127300	-39.36	20230808	55600	38.85	20240126	4.40	N	383310	500	76 억		1429892	N	N	4	N	00	N
113	20240411	091053	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74800	800	2	1.08	1222930000	16771	4.82	72100	75900	72100	96200	51800	74000	72919.07	9.34	0	7117	81133	77566	74833	71266	68533	79350	73050	77	22200	500	51800	100	1	15304932	11448	34.12	10.06	12	0.11	2192.00	7434.00	127300	20230808	-41.24	55600	20240126	34.53	99200	-24.60	20240319	55600	34.53	20240126	127300	-41.24	20230808	55600	34.53	20240126	4.40	N	383310	500	76 억		1429892	N	N	4	N	00	N
114	20240409	161036	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74000	1900	2	2.64	25988422600	345912	118.10	72100	78400	72100	93700	50500	72100	75131.52	9.36	0	-4318	75566	73832	71066	69332	66566	74700	70200	77	21600	500	50470	100	1	15304932	11326	33.76	9.95	12	2.26	2192.00	7434.00	127300	20230808	-41.87	55600	20240126	33.09	99200	-25.40	20240319	55600	33.09	20240126	127300	-41.87	20230808	55600	33.09	20240126	4.43	N	383310	500	76 억		1432590	N	N	4	N	00	N
115	20240409	151040	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74600	2500	2	3.47	25225432200	335648	114.59	72100	78400	72100	93700	50500	72100	75154.48	9.36	0	-6475	75566	73832	71066	69332	66566	74700	70200	77	21600	500	50470	100	1	15304932	11417	34.03	10.03	12	2.19	2192.00	7434.00	127300	20230808	-41.40	55600	20240126	34.17	99200	-24.80	20240319	55600	34.17	20240126	127300	-41.40	20230808	55600	34.17	20240126	4.43	N	383310	500	76 억		1432590	N	N	1357	N	00	N
116	20240409	141045	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74200	2100	2	2.91	24262875300	322687	110.17	72100	78400	72100	93700	50500	72100	75190.18	9.36	0	-7877	75566	73832	71066	69332	66566	74700	70200	77	21600	500	50470	100	1	15304932	11356	33.85	9.98	12	2.11	2192.00	7434.00	127300	20230808	-41.71	55600	20240126	33.45	99200	-25.20	20240319	55600	33.45	20240126	127300	-41.71	20230808	55600	33.45	20240126	4.43	N	383310	500	76 억		1432590	N	N	1357	N	00	N
117	20240409	131037	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74100	2000	2	2.77	23184333800	308183	105.22	72100	78400	72100	93700	50500	72100	75229.17	9.36	0	-8464	75566	73832	71066	69332	66566	74700	70200	77	21600	500	50470	100	1	15304932	11341	33.80	9.97	12	2.01	2192.00	7434.00	127300	20230808	-41.79	55600	20240126	33.27	99200	-25.30	20240319	55600	33.27	20240126	127300	-41.79	20230808	55600	33.27	20240126	4.43	N	383310	500	76 억		1432590	N	N	1357	N	00	N
118	20240409	121043	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74100	2000	2	2.77	21863574700	290267	99.10	72100	78400	72100	93700	50500	72100	75322.36	9.36	0	-9442	75566	73832	71066	69332	66566	74700	70200	77	21600	500	50470	100	1	15304932	11341	33.80	9.97	12	1.90	2192.00	7434.00	127300	20230808	-41.79	55600	20240126	33.27	99200	-25.30	20240319	55600	33.27	20240126	127300	-41.79	20230808	55600	33.27	20240126	4.43	N	383310	500	76 억		1432590	N	N	1357	N	00	N
119	20240409	111040	55	60.00	KSQ150		화학	N	N	N	Y	60	N	75300	3200	2	4.44	19745386700	261794	89.38	72100	78400	72100	93700	50500	72100	75423.45	9.36	0	-9999	75566	73832	71066	69332	66566	74700	70200	77	21600	500	50470	100	1	15304932	11525	34.35	10.13	12	1.71	2192.00	7434.00	127300	20230808	-40.85	55600	20240126	35.43	99200	-24.09	20240319	55600	35.43	20240126	127300	-40.85	20230808	55600	35.43	20240126	4.43	N	383310	500	76 억		1432590	N	N	1357	N	00	N
120	20240409	101034	55	60.00	KSQ150		화학	N	N	N	Y	60	N	75400	3300	2	4.58	9741886500	131340	44.84	72100	75600	72100	93700	50500	72100	74173.13	9.36	0	-11618	75566	73832	71066	69332	66566	74700	70200	77	21600	500	50470	100	1	15304932	11540	34.40	10.14	12	0.86	2192.00	7434.00	127300	20230808	-40.77	55600	20240126	35.61	99200	-23.99	20240319	55600	35.61	20240126	127300	-40.77	20230808	55600	35.61	20240126	4.43	N	383310	500	76 억		1432590	N	N	1357	N	00	N
121	20240409	091054	55	60.00	KSQ150		화학	N	N	N	Y	60	N	73700	1600	2	2.22	2633338600	36024	12.30	72100	74000	72100	93700	50500	72100	73099.73	9.36	0	-8607	75566	73832	71066	69332	66566	74700	70200	77	21600	500	50470	100	1	15304932	11280	33.62	9.91	12	0.24	2192.00	7434.00	127300	20230808	-42.11	55600	20240126	32.55	99200	-25.71	20240319	55600	32.55	20240126	127300	-42.11	20230808	55600	32.55	20240126	4.43	N	383310	500	76 억		1432590	N	N	1357	N	00	N
122	20240408	161033	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72100	100	2	0.14	20356128300	289300	151.51	71300	72800	68300	93600	50400	72000	70361.41	9.06	0	23048	75200	73600	72600	71000	70000	73100	70500	77	21600	500	50400	100	1	15304932	11035	32.89	9.70	12	1.89	2192.00	7434.00	127300	20230808	-43.36	55600	20240126	29.68	99200	-27.32	20240319	55600	29.68	20240126	127300	-43.36	20230808	55600	29.68	20240126	4.56	N	383310	500	76 억		1385980	N	N	1357	N	00	N
123	20240408	151041	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72000	0	3	0.00	19648288800	279488	146.37	71300	72800	68300	93600	50400	72000	70300.76	9.06	0	22323	75200	73600	72600	71000	70000	73100	70500	77	21600	500	50400	100	1	15304932	11020	32.85	9.69	12	1.83	2192.00	7434.00	127300	20230808	-43.44	55600	20240126	29.50	99200	-27.42	20240319	55600	29.50	20240126	127300	-43.44	20230808	55600	29.50	20240126	4.56	N	383310	500	76 억		1385980	N	N	828	N	00	N
124	20240408	141040	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72200	200	2	0.28	18314659300	260954	136.66	71300	72800	68300	93600	50400	72000	70183.19	9.06	0	19784	75200	73600	72600	71000	70000	73100	70500	77	21600	500	50400	100	1	15304932	11050	32.94	9.71	12	1.71	2192.00	7434.00	127300	20230808	-43.28	55600	20240126	29.86	99200	-27.22	20240319	55600	29.86	20240126	127300	-43.28	20230808	55600	29.86	20240126	4.56	N	383310	500	76 억		1385980	N	N	828	N	00	N
125	20240408	131034	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71700	-300	5	-0.42	16518448000	236028	123.61	71300	72400	68300	93600	50400	72000	69984.77	9.06	0	27136	75200	73600	72600	71000	70000	73100	70500	77	21600	500	50400	100	1	15304932	10974	32.71	9.64	12	1.54	2192.00	7434.00	127300	20230808	-43.68	55600	20240126	28.96	99200	-27.72	20240319	55600	28.96	20240126	127300	-43.68	20230808	55600	28.96	20240126	4.56	N	383310	500	76 억		1385980	N	N	828	N	00	N
126	20240408	121042	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70700	-1300	5	-1.81	14015646100	201041	105.29	71300	71500	68300	93600	50400	72000	69714.90	9.06	0	35096	75200	73600	72600	71000	70000	73100	70500	77	21600	500	50400	100	1	15304932	10821	32.25	9.51	12	1.31	2192.00	7434.00	127300	20230808	-44.46	55600	20240126	27.16	99200	-28.73	20240319	55600	27.16	20240126	127300	-44.46	20230808	55600	27.16	20240126	4.56	N	383310	500	76 억		1385980	N	N	828	N	00	N
127	20240408	111043	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70500	-1500	5	-2.08	11464747700	164897	86.36	71300	71500	68300	93600	50400	72000	69526.11	9.06	0	27862	75200	73600	72600	71000	70000	73100	70500	77	21600	500	50400	100	1	15304932	10790	32.16	9.48	12	1.08	2192.00	7434.00	127300	20230808	-44.62	55600	20240126	26.80	99200	-28.93	20240319	55600	26.80	20240126	127300	-44.62	20230808	55600	26.80	20240126	4.56	N	383310	500	76 억		1385980	N	N	828	N	00	N
128	20240408	101030	55	60.00	KSQ150		화학	N	N	N	Y	60	N	70300	-1700	5	-2.36	8942671700	128865	67.49	71300	71500	68300	93600	50400	72000	69394.83	9.06	0	17499	75200	73600	72600	71000	70000	73100	70500	77	21600	500	50400	100	1	15304932	10759	32.07	9.46	12	0.84	2192.00	7434.00	127300	20230808	-44.78	55600	20240126	26.44	99200	-29.13	20240319	55600	26.44	20240126	127300	-44.78	20230808	55600	26.44	20240126	4.56	N	383310	500	76 억		1385980	N	N	828	N	00	N
129	20240408	091042	55	60.00	KSQ150		화학	N	N	N	Y	60	N	69600	-2400	5	-3.33	3387206700	48576	25.44	71300	71500	69000	93600	50400	72000	69728.13	9.06	0	2367	75200	73600	72600	71000	70000	73100	70500	77	21600	500	50400	100	1	15304932	10652	31.75	9.36	12	0.32	2192.00	7434.00	127300	20230808	-45.33	55600	20240126	25.18	99200	-29.84	20240319	55600	25.18	20240126	127300	-45.33	20230808	55600	25.18	20240126	4.56	N	383310	500	76 억		1385980	N	N	828	N	00	N
130	20240405	161036	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72000	-2600	5	-3.49	13605088000	187490	60.74	73000	74200	71600	96900	52300	74600	72566.08	8.89	0	18187	79200	76900	74600	72300	70000	75750	71150	77	22300	500	52220	100	1	15304932	11020	32.85	9.69	12	1.23	2192.00	7434.00	127300	20230808	-43.44	55600	20240126	29.50	99200	-27.42	20240319	55600	29.50	20240126	127300	-43.44	20230808	55600	29.50	20240126	4.56	N	383310	500	76 억		1360594	N	N	828	N	00	N
131	20240405	151033	55	60.00	KSQ150		화학	N	N	N	Y	60	N	71900	-2700	5	-3.62	12782336800	176058	57.03	73000	74200	71600	96900	52300	74600	72602.99	8.89	0	16122	79200	76900	74600	72300	70000	75750	71150	77	22300	500	52220	100	1	15304932	11004	32.80	9.67	12	1.15	2192.00	7434.00	127300	20230808	-43.52	55600	20240126	29.32	99200	-27.52	20240319	55600	29.32	20240126	127300	-43.52	20230808	55600	29.32	20240126	4.56	N	383310	500	76 억		1360594	N	N	176	N	00	N
132	20240405	141030	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72300	-2300	5	-3.08	11373102000	156459	50.69	73000	74200	71600	96900	52300	74600	72690.62	8.89	0	13043	79200	76900	74600	72300	70000	75750	71150	77	22300	500	52220	100	1	15304932	11065	32.98	9.73	12	1.02	2192.00	7434.00	127300	20230808	-43.21	55600	20240126	30.04	99200	-27.12	20240319	55600	30.04	20240126	127300	-43.21	20230808	55600	30.04	20240126	4.56	N	383310	500	76 억		1360594	N	N	176	N	00	N
133	20240405	131027	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72100	-2500	5	-3.35	10011685400	137532	44.55	73000	74200	71900	96900	52300	74600	72795.32	8.89	0	10551	79200	76900	74600	72300	70000	75750	71150	77	22300	500	52220	100	1	15304932	11035	32.89	9.70	12	0.90	2192.00	7434.00	127300	20230808	-43.36	55600	20240126	29.68	99200	-27.32	20240319	55600	29.68	20240126	127300	-43.36	20230808	55600	29.68	20240126	4.56	N	383310	500	76 억		1360594	N	N	176	N	00	N
134	20240405	121031	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72100	-2500	5	-3.35	8956580300	122908	39.82	73000	74200	72000	96900	52300	74600	72872.23	8.89	0	10243	79200	76900	74600	72300	70000	75750	71150	77	22300	500	52220	100	1	15304932	11035	32.89	9.70	12	0.80	2192.00	7434.00	127300	20230808	-43.36	55600	20240126	29.68	99200	-27.32	20240319	55600	29.68	20240126	127300	-43.36	20230808	55600	29.68	20240126	4.56	N	383310	500	76 억		1360594	N	N	176	N	00	N
135	20240405	111039	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72300	-2300	5	-3.08	7708618900	105659	34.23	73000	74200	72000	96900	52300	74600	72957.52	8.89	0	6596	79200	76900	74600	72300	70000	75750	71150	77	22300	500	52220	100	1	15304932	11065	32.98	9.73	12	0.69	2192.00	7434.00	127300	20230808	-43.21	55600	20240126	30.04	99200	-27.12	20240319	55600	30.04	20240126	127300	-43.21	20230808	55600	30.04	20240126	4.56	N	383310	500	76 억		1360594	N	N	176	N	00	N
136	20240405	100905	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72700	-1900	5	-2.55	5119906800	69904	22.65	73000	74200	72000	96900	52300	74600	73241.97	8.89	0	105	79200	76900	74600	72300	70000	75750	71150	77	22300	500	52220	100	1	15304932	11127	33.17	9.78	12	0.46	2192.00	7434.00	127300	20230808	-42.89	55600	20240126	30.76	99200	-26.71	20240319	55600	30.76	20240126	127300	-42.89	20230808	55600	30.76	20240126	4.56	N	383310	500	76 억		1360594	N	N	176	N	00	N
137	20240405	091019	55	60.00	KSQ150		화학	N	N	N	Y	60	N	73400	-1200	5	-1.61	1906092600	25977	8.42	73000	74200	72000	96900	52300	74600	73376.16	8.89	0	2533	79200	76900	74600	72300	70000	75750	71150	77	22300	500	52220	100	1	15304932	11234	33.49	9.87	12	0.17	2192.00	7434.00	127300	20230808	-42.34	55600	20240126	32.01	99200	-26.01	20240319	55600	32.01	20240126	127300	-42.34	20230808	55600	32.01	20240126	4.56	N	383310	500	76 억		1360594	N	N	176	N	00	N
138	20240404	161015	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74600	-900	5	-1.19	22725397900	305429	65.59	75500	76900	72300	98100	52900	75500	74403.93	8.75	0	23478	82833	79166	77133	73466	71433	78150	72450	77	22600	500	52850	100	1	15304932	11417	34.03	10.03	12	2.00	2192.00	7434.00	127300	20230808	-41.40	55600	20240126	34.17	99200	-24.80	20240319	55600	34.17	20240126	127300	-41.40	20230808	55600	34.17	20240126	4.67	N	383310	500	76 억		1339563	N	N	176	N	00	N
139	20240404	151014	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74200	-1300	5	-1.72	22118016200	297271	63.84	75500	76900	72300	98100	52900	75500	74402.82	8.75	0	23850	82833	79166	77133	73466	71433	78150	72450	77	22600	500	52850	100	1	15304932	11356	33.85	9.98	12	1.94	2192.00	7434.00	127300	20230808	-41.71	55600	20240126	33.45	99200	-25.20	20240319	55600	33.45	20240126	127300	-41.71	20230808	55600	33.45	20240126	4.67	N	383310	500	76 억		1339563	N	N	657	N	00	N
140	20240404	141022	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74200	-1300	5	-1.72	20499296900	275353	59.13	75500	76900	72300	98100	52900	75500	74446.58	8.75	0	25467	82833	79166	77133	73466	71433	78150	72450	77	22600	500	52850	100	1	15304932	11356	33.85	9.98	12	1.80	2192.00	7434.00	127300	20230808	-41.71	55600	20240126	33.45	99200	-25.20	20240319	55600	33.45	20240126	127300	-41.71	20230808	55600	33.45	20240126	4.67	N	383310	500	76 억		1339563	N	N	657	N	00	N
141	20240404	131009	55	60.00	KSQ150		화학	N	N	N	Y	60	N	72600	-2900	5	-3.84	16586131800	222550	47.79	75500	76900	72300	98100	52900	75500	74526.80	8.75	0	28796	82833	79166	77133	73466	71433	78150	72450	77	22600	500	52850	100	1	15304932	11111	33.12	9.77	12	1.45	2192.00	7434.00	127300	20230808	-42.97	55600	20240126	30.58	99200	-26.81	20240319	55600	30.58	20240126	127300	-42.97	20230808	55600	30.58	20240126	4.67	N	383310	500	76 억		1339563	N	N	657	N	00	N
142	20240404	121015	55	60.00	KSQ150		화학	N	N	N	Y	60	N	73200	-2300	5	-3.05	13486391800	179981	38.65	75500	76900	73100	98100	52900	75500	74931.69	8.75	0	20985	82833	79166	77133	73466	71433	78150	72450	77	22600	500	52850	100	1	15304932	11203	33.39	9.85	12	1.18	2192.00	7434.00	127300	20230808	-42.50	55600	20240126	31.65	99200	-26.21	20240319	55600	31.65	20240126	127300	-42.50	20230808	55600	31.65	20240126	4.67	N	383310	500	76 억		1339563	N	N	657	N	00	N
143	20240404	111017	55	60.00	KSQ150		화학	N	N	N	Y	60	N	73900	-1600	5	-2.12	11216918700	149093	32.02	75500	76900	73600	98100	52900	75500	75234.02	8.75	0	16326	82833	79166	77133	73466	71433	78150	72450	77	22600	500	52850	100	1	15304932	11310	33.71	9.94	12	0.97	2192.00	7434.00	127300	20230808	-41.95	55600	20240126	32.91	99200	-25.50	20240319	55600	32.91	20240126	127300	-41.95	20230808	55600	32.91	20240126	4.67	N	383310	500	76 억		1339563	N	N	657	N	00	N
144	20240404	101014	55	60.00	KSQ150		화학	N	N	N	Y	60	N	74400	-1100	5	-1.46	7481394600	98820	21.22	75500	76900	74300	98100	52900	75500	75707.71	8.75	0	-1639	82833	79166	77133	73466	71433	78150	72450	77	22600	500	52850	100	1	15304932	11387	33.94	10.01	12	0.65	2192.00	7434.00	127300	20230808	-41.56	55600	20240126	33.81	99200	-25.00	20240319	55600	33.81	20240126	127300	-41.56	20230808	55600	33.81	20240126	4.67	N	383310	500	76 억		1339563	N	N	657	N	00	N
145	20240404	091018	55	60.00	KSQ150		화학	N	N	N	Y	60	N	76500	1000	2	1.32	2349436400	30838	6.62	75500	76900	75400	98100	52900	75500	76190.82	8.75	0	-34	82833	79166	77133	73466	71433	78150	72450	77	22600	500	52850	100	1	15304932	11708	34.90	10.29	12	0.20	2192.00	7434.00	127300	20230808	-39.91	55600	20240126	37.59	99200	-22.88	20240319	55600	37.59	20240126	127300	-39.91	20230808	55600	37.59	20240126	4.67	N	383310	500	76 억		1339563	N	N	657	N	00	N
146	20240403	161013	55	60.00	KSQ150		화학	N	N	N	Y	60	N	75500	-7000	5	-8.48	35248904900	459191	145.33	79800	80800	75100	107200	57800	82500	76769.21	9.39	0	-87139	86700	84600	82300	80200	77900	83450	79050	77	24700	500	57750	100	1	15304932	11555	34.44	10.16	12	3.00	2192.00	7434.00	127300	20230808	-40.69	55600	20240126	35.79	99200	-23.89	20240319	55600	35.79	20240126	127300	-40.69	20230808	55600	35.79	20240126	4.60	N	383310	500	76 억		1437856	N	N	657	N	00	N
147	20240403	151014	55	60.00	KSQ150		화학	N	N	N	Y	60	N	75600	-6900	5	-8.36	33623867500	437663	138.52	79800	80800	75100	107200	57800	82500	76825.92	9.39	0	-89499	86700	84600	82300	80200	77900	83450	79050	77	24700	500	57750	100	1	15304932	11571	34.49	10.17	12	2.86	2192.00	7434.00	127300	20230808	-40.61	55600	20240126	35.97	99200	-23.79	20240319	55600	35.97	20240126	127300	-40.61	20230808	55600	35.97	20240126	4.60	N	383310	500	76 억		1437856	N	N	428	N	00	N
148	20240403	141002	55	60.00	KSQ150		화학	N	N	N	Y	60	N	76100	-6400	5	-7.76	29122192800	378113	119.67	79800	80800	75500	107200	57800	82500	77019.80	9.39	0	-75299	86700	84600	82300	80200	77900	83450	79050	77	24700	500	57750	100	1	15304932	11647	34.72	10.24	12	2.47	2192.00	7434.00	127300	20230808	-40.22	55600	20240126	36.87	99200	-23.29	20240319	55600	36.87	20240126	127300	-40.22	20230808	55600	36.87	20240126	4.60	N	383310	500	76 억		1437856	N	N	428	N	00	N
149	20240403	131009	55	60.00	KSQ150		화학	N	N	N	Y	60	N	75800	-6700	5	-8.12	26292528700	340981	107.92	79800	80800	75500	107200	57800	82500	77108.47	9.39	0	-66854	86700	84600	82300	80200	77900	83450	79050	77	24700	500	57750	100	1	15304932	11601	34.58	10.20	12	2.23	2192.00	7434.00	127300	20230808	-40.46	55600	20240126	36.33	99200	-23.59	20240319	55600	36.33	20240126	127300	-40.46	20230808	55600	36.33	20240126	4.60	N	383310	500	76 억		1437856	N	N	428	N	00	N
150	20240403	121002	55	60.00	KSQ150		화학	N	N	N	Y	60	N	76000	-6500	5	-7.88	23713148700	306976	97.16	79800	80800	75500	107200	57800	82500	77247.55	9.39	0	-64441	86700	84600	82300	80200	77900	83450	79050	77	24700	500	57750	100	1	15304932	11632	34.67	10.22	12	2.01	2192.00	7434.00	127300	20230808	-40.30	55600	20240126	36.69	99200	-23.39	20240319	55600	36.69	20240126	127300	-40.30	20230808	55600	36.69	20240126	4.60	N	383310	500	76 억		1437856	N	N	428	N	00	N
151	20240403	111009	55	60.00	KSQ150		화학	N	N	N	Y	60	N	76100	-6400	5	-7.76	20265688900	261629	82.80	79800	80800	75500	107200	57800	82500	77459.62	9.39	0	-56640	86700	84600	82300	80200	77900	83450	79050	77	24700	500	57750	100	1	15304932	11647	34.72	10.24	12	1.71	2192.00	7434.00	127300	20230808	-40.22	55600	20240126	36.87	99200	-23.29	20240319	55600	36.87	20240126	127300	-40.22	20230808	55600	36.87	20240126	4.60	N	383310	500	76 억		1437856	N	N	428	N	00	N
152	20240403	101008	55	60.00	KSQ150		화학	N	N	N	Y	60	N	77200	-5300	5	-6.42	16599659000	213994	67.73	79800	80800	75500	107200	57800	82500	77570.65	9.39	0	-47851	86700	84600	82300	80200	77900	83450	79050	77	24700	500	57750	100	1	15304932	11815	35.22	10.38	12	1.40	2192.00	7434.00	127300	20230808	-39.36	55600	20240126	38.85	99200	-22.18	20240319	55600	38.85	20240126	127300	-39.36	20230808	55600	38.85	20240126	4.60	N	383310	500	76 억		1437856	N	N	428	N	00	N
153	20240403	091010	55	60.00	KSQ150		화학	N	N	N	Y	60	N	77500	-5000	5	-6.06	5702825800	72468	22.94	79800	80800	77200	107200	57800	82500	78694.35	9.39	0	-16858	86700	84600	82300	80200	77900	83450	79050	77	24700	500	57750	100	1	15304932	11861	35.36	10.43	12	0.47	2192.00	7434.00	127300	20230808	-39.12	55600	20240126	39.39	99200	-21.88	20240319	55600	39.39	20240126	127300	-39.12	20230808	55600	39.39	20240126	4.60	N	383310	500	76 억		1437856	N	N	428	N	00	N
154	20240402	160956	55	60.00	KSQ150		화학	N	N	N	Y	60	N	82500	-1600	5	-1.90	25475291200	312691	66.68	82600	84400	80000	109300	58900	84100	81466.97	9.53	0	-25804	89766	86932	82666	79832	75566	88350	81250	77	25200	500	58870	100	1	15304932	12627	37.64	11.10	12	2.04	2192.00	7434.00	127300	20230808	-35.19	55600	20240126	48.38	99200	-16.83	20240319	55600	48.38	20240126	127300	-35.19	20230808	55600	48.38	20240126	4.67	N	383310	500	76 억		1458274	N	N	428	N	00	N
155	20240402	151003	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81700	-2400	5	-2.85	23761454000	291887	62.25	82600	84400	80000	109300	58900	84100	81406.23	9.53	0	-27978	89766	86932	82666	79832	75566	88350	81250	77	25200	500	58870	100	1	15304932	12504	37.27	10.99	12	1.91	2192.00	7434.00	127300	20230808	-35.82	55600	20240126	46.94	99200	-17.64	20240319	55600	46.94	20240126	127300	-35.82	20230808	55600	46.94	20240126	4.67	N	383310	500	76 억		1458274	N	N	1	N	00	N
156	20240402	141005	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81400	-2700	5	-3.21	21631880200	265796	56.68	82600	84400	80000	109300	58900	84100	81385.15	9.53	0	-27799	89766	86932	82666	79832	75566	88350	81250	77	25200	500	58870	100	1	15304932	12458	37.14	10.95	12	1.74	2192.00	7434.00	127300	20230808	-36.06	55600	20240126	46.40	99200	-17.94	20240319	55600	46.40	20240126	127300	-36.06	20230808	55600	46.40	20240126	4.67	N	383310	500	76 억		1458274	N	N	1	N	00	N
157	20240402	130950	55	60.00	KSQ150		화학	N	N	N	Y	60	N	80400	-3700	5	-4.40	19189354800	235540	50.23	82600	84400	80000	109300	58900	84100	81469.49	9.53	0	-18377	89766	86932	82666	79832	75566	88350	81250	77	25200	500	58870	100	1	15304932	12305	36.68	10.82	12	1.54	2192.00	7434.00	127300	20230808	-36.84	55600	20240126	44.60	99200	-18.95	20240319	55600	44.60	20240126	127300	-36.84	20230808	55600	44.60	20240126	4.67	N	383310	500	76 억		1458274	N	N	1	N	00	N
158	20240402	120950	55	60.00	KSQ150		화학	N	N	N	Y	60	N	80300	-3800	5	-4.52	17979688100	220489	47.02	82600	84400	80000	109300	58900	84100	81544.46	9.53	0	-16450	89766	86932	82666	79832	75566	88350	81250	77	25200	500	58870	100	1	15304932	12290	36.63	10.80	12	1.44	2192.00	7434.00	127300	20230808	-36.92	55600	20240126	44.42	99200	-19.05	20240319	55600	44.42	20240126	127300	-36.92	20230808	55600	44.42	20240126	4.67	N	383310	500	76 억		1458274	N	N	1	N	00	N
159	20240402	110951	55	60.00	KSQ150		화학	N	N	N	Y	60	N	80600	-3500	5	-4.16	16560224100	202881	43.27	82600	84400	80000	109300	58900	84100	81625.16	9.53	0	-17661	89766	86932	82666	79832	75566	88350	81250	77	25200	500	58870	100	1	15304932	12336	36.77	10.84	12	1.33	2192.00	7434.00	127300	20230808	-36.68	55600	20240126	44.96	99200	-18.75	20240319	55600	44.96	20240126	127300	-36.68	20230808	55600	44.96	20240126	4.67	N	383310	500	76 억		1458274	N	N	1	N	00	N
160	20240402	100955	55	60.00	KSQ150		화학	N	N	N	Y	60	N	80900	-3200	5	-3.80	12586256100	153581	32.75	82600	84400	80100	109300	58900	84100	81951.74	9.53	0	-12171	89766	86932	82666	79832	75566	88350	81250	77	25200	500	58870	100	1	15304932	12382	36.91	10.88	12	1.00	2192.00	7434.00	127300	20230808	-36.45	55600	20240126	45.50	99200	-18.45	20240319	55600	45.50	20240126	127300	-36.45	20230808	55600	45.50	20240126	4.67	N	383310	500	76 억		1458274	N	N	1	N	00	N
161	20240402	090951	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81800	-2300	5	-2.73	5829815600	70449	15.02	82600	84400	81400	109300	58900	84100	82752.05	9.53	0	-6473	89766	86932	82666	79832	75566	88350	81250	77	25200	500	58870	100	1	15304932	12519	37.32	11.00	12	0.46	2192.00	7434.00	127300	20230808	-35.74	55600	20240126	47.12	99200	-17.54	20240319	55600	47.12	20240126	127300	-35.74	20230808	55600	47.12	20240126	4.67	N	383310	500	76 억		1458274	N	N	1	N	00	N
162	20240401	160950	55	60.00	KSQ150		화학	N	N	N	Y	60	N	84100	5300	2	6.73	35288363600	429218	121.16	78800	85500	78400	102400	55200	78800	82212.80	9.40	0	22692	83666	81232	79866	77432	76066	80550	76750	77	23600	500	55160	100	1	15304932	12871	38.37	11.31	12	2.80	2192.00	7434.00	127300	20230808	-33.94	55600	20240126	51.26	99200	-15.22	20240319	55600	51.26	20240126	127300	-33.94	20230808	55600	51.26	20240126	4.66	N	383310	500	76 억		1438810	N	N	1	N	00	N
163	20240401	150953	55	60.00	KSQ150		화학	N	N	N	Y	60	N	83500	4700	2	5.96	33912807400	412797	116.52	78800	85500	78400	102400	55200	78800	82153.78	9.40	0	20966	83666	81232	79866	77432	76066	80550	76750	77	23600	500	55160	100	1	15304932	12780	38.09	11.23	12	2.70	2192.00	7434.00	127300	20230808	-34.41	55600	20240126	50.18	99200	-15.83	20240319	55600	50.18	20240126	127300	-34.41	20230808	55600	50.18	20240126	4.66	N	383310	500	76 억		1438810	N	N	75	N	00	N
164	20240401	140948	55	60.00	KSQ150		화학	N	N	N	Y	60	N	83000	4200	2	5.33	24084782600	295895	83.52	78800	83600	78400	102400	55200	78800	81396.45	9.40	0	18464	83666	81232	79866	77432	76066	80550	76750	77	23600	500	55160	100	1	15304932	12703	37.86	11.16	12	1.93	2192.00	7434.00	127300	20230808	-34.80	55600	20240126	49.28	99200	-16.33	20240319	55600	49.28	20240126	127300	-34.80	20230808	55600	49.28	20240126	4.66	N	383310	500	76 억		1438810	N	N	75	N	00	N
165	20240401	130945	55	60.00	KSQ150		화학	N	N	N	Y	60	N	82200	3400	2	4.31	19983528500	246405	69.55	78800	82800	78400	102400	55200	78800	81100.41	9.40	0	19936	83666	81232	79866	77432	76066	80550	76750	77	23600	500	55160	100	1	15304932	12581	37.50	11.06	12	1.61	2192.00	7434.00	127300	20230808	-35.43	55600	20240126	47.84	99200	-17.14	20240319	55600	47.84	20240126	127300	-35.43	20230808	55600	47.84	20240126	4.66	N	383310	500	76 억		1438810	N	N	75	N	00	N
166	20240401	120951	55	60.00	KSQ150		화학	N	N	N	Y	60	N	80800	2000	2	2.54	17755018900	219173	61.87	78800	82800	78400	102400	55200	78800	81009.23	9.40	0	14737	83666	81232	79866	77432	76066	80550	76750	77	23600	500	55160	100	1	15304932	12366	36.86	10.87	12	1.43	2192.00	7434.00	127300	20230808	-36.53	55600	20240126	45.32	99200	-18.55	20240319	55600	45.32	20240126	127300	-36.53	20230808	55600	45.32	20240126	4.66	N	383310	500	76 억		1438810	N	N	75	N	00	N
167	20240401	110950	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81700	2900	2	3.68	15830947900	195475	55.18	78800	82800	78400	102400	55200	78800	80987.16	9.40	0	11557	83666	81232	79866	77432	76066	80550	76750	77	23600	500	55160	100	1	15304932	12504	37.27	10.99	12	1.28	2192.00	7434.00	127300	20230808	-35.82	55600	20240126	46.94	99200	-17.64	20240319	55600	46.94	20240126	127300	-35.82	20230808	55600	46.94	20240126	4.66	N	383310	500	76 억		1438810	N	N	75	N	00	N
168	20240401	100947	55	60.00	KSQ150		화학	N	N	N	Y	60	N	81500	2700	2	3.43	12736002700	157746	44.53	78800	82800	78400	102400	55200	78800	80737.50	9.40	0	-1017	83666	81232	79866	77432	76066	80550	76750	77	23600	500	55160	100	1	15304932	12474	37.18	10.96	12	1.03	2192.00	7434.00	127300	20230808	-35.98	55600	20240126	46.58	99200	-17.84	20240319	55600	46.58	20240126	127300	-35.98	20230808	55600	46.58	20240126	4.66	N	383310	500	76 억		1438810	N	N	75	N	00	N
169	20240401	090946	55	60.00	KSQ150		화학	N	N	N	Y	60	N	79200	400	2	0.51	2128538100	26896	7.59	78800	79700	78400	102400	55200	78800	79139.68	9.40	0	594	83666	81232	79866	77432	76066	80550	76750	77	23600	500	55160	100	1	15304932	12122	36.13	10.65	12	0.18	2192.00	7434.00	127300	20230808	-37.78	55600	20240126	42.45	99200	-20.16	20240319	55600	42.45	20240126	127300	-37.78	20230808	55600	42.45	20240126	4.66	N	383310	500	76 억		1438810	N	N	75	N	00	N