KissMeData/281740/price/prices-20240301.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	20240329	161047	57	100.00	KSQ150		화학	N	N	N	N		N	24500	-950	5	-3.73	47136665350	1915514	100.17	25150	25250	24100	33050	17850	25450	24607.84	6.26	0	364809	28816	27132	26116	24432	23416	26625	23925	66	7600	100	16280	50	1	65730548	16104	66.76	14.66	12	2.91	367.00	1671.00	33100	20240311	-25.98	7840	20230324	212.50	33100	-25.98	20240311	14570	68.15	20240201	33100	-25.98	20240311	8420	190.97	20230407	1.87	N	281740	100	65 억		4117391	N	N	2137	N	00	N
3	20240329	151050	57	100.00	KSQ150		화학	N	N	N	N		N	24600	-850	5	-3.34	45062301900	1830981	95.75	25150	25250	24100	33050	17850	25450	24610.95	6.26	0	376523	28816	27132	26116	24432	23416	26625	23925	66	7600	100	16280	50	1	65730548	16170	67.03	14.72	12	2.79	367.00	1671.00	33100	20240311	-25.68	7840	20230324	213.78	33100	-25.68	20240311	14570	68.84	20240201	33100	-25.68	20240311	8420	192.16	20230407	1.87	N	281740	100	65 억		4117391	N	N	91898	N	00	N
4	20240329	141045	57	100.00	KSQ150		화학	N	N	N	N		N	24600	-850	5	-3.34	39548482550	1606746	84.02	25150	25250	24100	33050	17850	25450	24613.95	6.26	0	363490	28816	27132	26116	24432	23416	26625	23925	66	7600	100	16280	50	1	65730548	16170	67.03	14.72	12	2.44	367.00	1671.00	33100	20240311	-25.68	7840	20230324	213.78	33100	-25.68	20240311	14570	68.84	20240201	33100	-25.68	20240311	8420	192.16	20230407	1.87	N	281740	100	65 억		4117391	N	N	91898	N	00	N
5	20240329	131029	57	100.00	KSQ150		화학	N	N	N	N		N	24750	-700	5	-2.75	36638852200	1489164	77.88	25150	25250	24100	33050	17850	25450	24603.56	6.26	0	356915	28816	27132	26116	24432	23416	26625	23925	66	7600	100	16280	50	1	65730548	16268	67.44	14.81	12	2.27	367.00	1671.00	33100	20240311	-25.23	7840	20230324	215.69	33100	-25.23	20240311	14570	69.87	20240201	33100	-25.23	20240311	8420	193.94	20230407	1.87	N	281740	100	65 억		4117391	N	N	91898	N	00	N
6	20240329	121039	57	100.00	KSQ150		화학	N	N	N	N		N	24550	-900	5	-3.54	33436187100	1359533	71.10	25150	25250	24100	33050	17850	25450	24593.79	6.26	0	335504	28816	27132	26116	24432	23416	26625	23925	66	7600	100	16280	50	1	65730548	16137	66.89	14.69	12	2.07	367.00	1671.00	33100	20240311	-25.83	7840	20230324	213.14	33100	-25.83	20240311	14570	68.50	20240201	33100	-25.83	20240311	8420	191.57	20230407	1.87	N	281740	100	65 억		4117391	N	N	91898	N	00	N
7	20240329	111027	57	100.00	KSQ150		화학	N	N	N	N		N	24650	-800	5	-3.14	29570012700	1202593	62.89	25150	25250	24100	33050	17850	25450	24588.45	6.26	0	277935	28816	27132	26116	24432	23416	26625	23925	66	7600	100	16280	50	1	65730548	16203	67.17	14.75	12	1.83	367.00	1671.00	33100	20240311	-25.53	7840	20230324	214.41	33100	-25.53	20240311	14570	69.18	20240201	33100	-25.53	20240311	8420	192.76	20230407	1.87	N	281740	100	65 억		4117391	N	N	91898	N	00	N
8	20240329	101027	57	100.00	KSQ150		화학	N	N	N	N		N	24900	-550	5	-2.16	24715738350	1007011	52.66	25150	25250	24100	33050	17850	25450	24543.54	6.26	0	260958	28816	27132	26116	24432	23416	26625	23925	66	7600	100	16280	50	1	65730548	16367	67.85	14.90	12	1.53	367.00	1671.00	33100	20240311	-24.77	7840	20230324	217.60	33100	-24.77	20240311	14570	70.90	20240201	33100	-24.77	20240311	8420	195.72	20230407	1.87	N	281740	100	65 억		4117391	N	N	91898	N	00	N
9	20240329	091028	57	100.00	KSQ150		화학	N	N	N	N		N	24500	-950	5	-3.73	8301129200	334978	17.52	25150	25250	24350	33050	17850	25450	24780.84	6.26	0	103422	28816	27132	26116	24432	23416	26625	23925	66	7600	100	16280	50	1	65730548	16104	66.76	14.66	12	0.51	367.00	1671.00	33100	20240311	-25.98	7840	20230324	212.50	33100	-25.98	20240311	14570	68.15	20240201	33100	-25.98	20240311	8420	190.97	20230407	1.87	N	281740	100	65 억		4117391	N	N	91898	N	00	N
10	20240328	161035	57	100.00	KSQ150		화학	N	N	N	N		N	25450	-1550	5	-5.74	48975422350	1864564	145.19	27400	27800	25100	35100	18900	27000	26268.65	6.44	0	-99591	28700	27850	27300	26450	25900	27575	26175	66	8100	100	17280	50	1	65730548	16728	69.35	15.23	12	2.84	367.00	1671.00	33100	20240311	-23.11	7840	20230324	224.62	33100	-23.11	20240311	14570	74.67	20240201	33100	-23.11	20240311	8420	202.26	20230407	1.69	N	281740	100	65 억		4230763	N	N	91897	N	00	N
11	20240328	151035	57	100.00	KSQ150		화학	N	N	N	N		N	25650	-1350	5	-5.00	46516917400	1768301	137.70	27400	27800	25100	35100	18900	27000	26306.00	6.44	0	-94428	28700	27850	27300	26450	25900	27575	26175	66	8100	100	17280	50	1	65730548	16860	69.89	15.35	12	2.69	367.00	1671.00	33100	20240311	-22.51	7840	20230324	227.17	33100	-22.51	20240311	14570	76.05	20240201	33100	-22.51	20240311	8420	204.63	20230407	1.69	N	281740	100	65 억		4230763	N	N	10357	N	00	N
12	20240328	141022	57	100.00	KSQ150		화학	N	N	N	N		N	25900	-1100	5	-4.07	30642471050	1146916	89.31	27400	27800	25800	35100	18900	27000	26717.28	6.44	0	-86154	28700	27850	27300	26450	25900	27575	26175	66	8100	100	17280	50	1	65730548	17024	70.57	15.50	12	1.74	367.00	1671.00	33100	20240311	-21.75	7840	20230324	230.36	33100	-21.75	20240311	14570	77.76	20240201	33100	-21.75	20240311	8420	207.60	20230407	1.69	N	281740	100	65 억		4230763	N	N	10357	N	00	N
13	20240328	131022	57	100.00	KSQ150		화학	N	N	N	N		N	26800	-200	5	-0.74	20681352550	766973	59.72	27400	27800	26450	35100	18900	27000	26964.90	6.44	0	-52031	28700	27850	27300	26450	25900	27575	26175	66	8100	100	17280	50	1	65730548	17616	73.02	16.04	12	1.17	367.00	1671.00	33100	20240311	-19.03	7840	20230324	241.84	33100	-19.03	20240311	14570	83.94	20240201	33100	-19.03	20240311	8420	218.29	20230407	1.69	N	281740	100	65 억		4230763	N	N	10357	N	00	N
14	20240328	121026	57	100.00	KSQ150		화학	N	N	N	N		N	26600	-400	5	-1.48	18568035700	687596	53.54	27400	27800	26450	35100	18900	27000	27004.28	6.44	0	-44630	28700	27850	27300	26450	25900	27575	26175	66	8100	100	17280	50	1	65730548	17484	72.48	15.92	12	1.05	367.00	1671.00	33100	20240311	-19.64	7840	20230324	239.29	33100	-19.64	20240311	14570	82.57	20240201	33100	-19.64	20240311	8420	215.91	20230407	1.69	N	281740	100	65 억		4230763	N	N	10357	N	00	N
15	20240328	111032	57	100.00	KSQ150		화학	N	N	N	N		N	26750	-250	5	-0.93	16602763350	613915	47.80	27400	27800	26450	35100	18900	27000	27044.08	6.44	0	-35333	28700	27850	27300	26450	25900	27575	26175	66	8100	100	17280	50	1	65730548	17583	72.89	16.01	12	0.93	367.00	1671.00	33100	20240311	-19.18	7840	20230324	241.20	33100	-19.18	20240311	14570	83.60	20240201	33100	-19.18	20240311	8420	217.70	20230407	1.69	N	281740	100	65 억		4230763	N	N	10357	N	00	N
16	20240328	101042	57	100.00	KSQ150		화학	N	N	N	N		N	26500	-500	5	-1.85	13543384650	499092	38.86	27400	27800	26450	35100	18900	27000	27136.05	6.44	0	-34131	28700	27850	27300	26450	25900	27575	26175	66	8100	100	17280	50	1	65730548	17419	72.21	15.86	12	0.76	367.00	1671.00	33100	20240311	-19.94	7840	20230324	238.01	33100	-19.94	20240311	14570	81.88	20240201	33100	-19.94	20240311	8420	214.73	20230407	1.69	N	281740	100	65 억		4230763	N	N	10357	N	00	N
17	20240328	091043	57	100.00	KSQ150		화학	N	N	N	N		N	27700	700	2	2.59	4661778700	169278	13.18	27400	27800	27250	35100	18900	27000	27539.19	6.44	0	4260	28700	27850	27300	26450	25900	27575	26175	66	8100	100	17280	50	1	65730548	18207	75.48	16.58	12	0.26	367.00	1671.00	33100	20240311	-16.31	7840	20230324	253.32	33100	-16.31	20240311	14570	90.12	20240201	33100	-16.31	20240311	8420	228.98	20230407	1.69	N	281740	100	65 억		4230763	N	N	10357	N	00	N
18	20240327	161039	57	100.00	KSQ150		화학	N	N	N	N		N	27000	200	2	0.75	34700573700	1272088	55.90	27100	28150	26750	34800	18800	26800	27279.28	6.34	0	91418	30300	28550	27450	25700	24600	28000	25150	66	8000	100	17150	50	1	65730548	17747	73.57	16.16	12	1.94	367.00	1671.00	33100	20240311	-18.43	7790	20230322	246.60	33100	-18.43	20240311	14570	85.31	20240201	33100	-18.43	20240311	8330	224.13	20230327	1.74	N	281740	100	65 억		4168238	N	N	10357	N	00	N
19	20240327	151039	57	100.00	KSQ150		화학	N	N	N	N		N	27050	250	2	0.93	33506736950	1227865	53.96	27100	28150	26750	34800	18800	26800	27288.84	6.34	0	80488	30300	28550	27450	25700	24600	28000	25150	66	8000	100	17150	50	1	65730548	17780	73.71	16.19	12	1.87	367.00	1671.00	33100	20240311	-18.28	7790	20230322	247.24	33100	-18.28	20240311	14570	85.66	20240201	33100	-18.28	20240311	8330	224.73	20230327	1.74	N	281740	100	65 억		4168238	N	N	25477	N	00	N
20	20240327	141039	57	100.00	KSQ150		화학	N	N	N	N		N	26800	0	3	0.00	30695781600	1123376	49.37	27100	28150	26750	34800	18800	26800	27324.85	6.34	0	72121	30300	28550	27450	25700	24600	28000	25150	66	8000	100	17150	50	1	65730548	17616	73.02	16.04	12	1.71	367.00	1671.00	33100	20240311	-19.03	7790	20230322	244.03	33100	-19.03	20240311	14570	83.94	20240201	33100	-19.03	20240311	8330	221.73	20230327	1.74	N	281740	100	65 억		4168238	N	N	25477	N	00	N
21	20240327	131037	57	100.00	KSQ150		화학	N	N	N	N		N	27000	200	2	0.75	28053053600	1024991	45.04	27100	28150	26750	34800	18800	26800	27369.39	6.34	0	66970	30300	28550	27450	25700	24600	28000	25150	66	8000	100	17150	50	1	65730548	17747	73.57	16.16	12	1.56	367.00	1671.00	33100	20240311	-18.43	7790	20230322	246.60	33100	-18.43	20240311	14570	85.31	20240201	33100	-18.43	20240311	8330	224.13	20230327	1.74	N	281740	100	65 억		4168238	N	N	25477	N	00	N
22	20240327	121037	57	100.00	KSQ150		화학	N	N	N	N		N	27000	200	2	0.75	26661086150	973515	42.78	27100	28150	26750	34800	18800	26800	27386.75	6.34	0	74718	30300	28550	27450	25700	24600	28000	25150	66	8000	100	17150	50	1	65730548	17747	73.57	16.16	12	1.48	367.00	1671.00	33100	20240311	-18.43	7790	20230322	246.60	33100	-18.43	20240311	14570	85.31	20240201	33100	-18.43	20240311	8330	224.13	20230327	1.74	N	281740	100	65 억		4168238	N	N	25477	N	00	N
23	20240327	111038	57	100.00	KSQ150		화학	N	N	N	N		N	26900	100	2	0.37	24816221300	905129	39.78	27100	28150	26750	34800	18800	26800	27417.71	6.34	0	67940	30300	28550	27450	25700	24600	28000	25150	66	8000	100	17150	50	1	65730548	17682	73.30	16.10	12	1.38	367.00	1671.00	33100	20240311	-18.73	7790	20230322	245.31	33100	-18.73	20240311	14570	84.63	20240201	33100	-18.73	20240311	8330	222.93	20230327	1.74	N	281740	100	65 억		4168238	N	N	25477	N	00	N
24	20240327	101034	57	100.00	KSQ150		화학	N	N	N	N		N	27400	600	2	2.24	19575561900	710719	31.23	27100	28150	26750	34800	18800	26800	27543.91	6.34	0	89883	30300	28550	27450	25700	24600	28000	25150	66	8000	100	17150	50	1	65730548	18010	74.66	16.40	12	1.08	367.00	1671.00	33100	20240311	-17.22	7790	20230322	251.73	33100	-17.22	20240311	14570	88.06	20240201	33100	-17.22	20240311	8330	228.93	20230327	1.74	N	281740	100	65 억		4168238	N	N	25477	N	00	N
25	20240327	091040	57	100.00	KSQ150		화학	N	N	N	N		N	27950	1150	2	4.29	6381312550	232993	10.24	27100	27950	26750	34800	18800	26800	27389.85	6.34	0	64885	30300	28550	27450	25700	24600	28000	25150	66	8000	100	17150	50	1	65730548	18372	76.16	16.73	12	0.35	367.00	1671.00	33100	20240311	-15.56	7790	20230322	258.79	33100	-15.56	20240311	14570	91.83	20240201	33100	-15.56	20240311	8330	235.53	20230327	1.74	N	281740	100	65 억		4168238	N	N	25477	N	00	N
26	20240326	160932	57	100.00	KSQ150		화학	N	N	N	N		N	26800	-1550	5	-5.47	61780730850	2251289	131.00	28650	29200	26350	36850	19850	28350	27442.21	6.89	0	-370480	29950	29150	28000	27200	26050	29550	27600	66	8500	100	18140	50	1	65730548	17616	73.02	16.04	12	3.43	367.00	1671.00	33100	20240311	-19.03	7760	20230321	245.36	33100	-19.03	20240311	14570	83.94	20240201	33100	-19.03	20240311	8330	221.73	20230327	1.68	N	281740	100	65 억		4529322	N	N	25477	N	00	N
27	20240326	151026	57	100.00	KSQ150		화학	N	N	N	N		N	26800	-1550	5	-5.47	58875799050	2143168	124.71	28650	29200	26350	36850	19850	28350	27470.37	6.89	0	-349460	29950	29150	28000	27200	26050	29550	27600	66	8500	100	18140	50	1	65730548	17616	73.02	16.04	12	3.26	367.00	1671.00	33100	20240311	-19.03	7760	20230321	245.36	33100	-19.03	20240311	14570	83.94	20240201	33100	-19.03	20240311	8330	221.73	20230327	1.68	N	281740	100	65 억		4529322	N	N	607	N	00	N
28	20240326	141023	57	100.00	KSQ150		화학	N	N	N	N		N	26600	-1750	5	-6.17	50537444700	1828822	106.42	28650	29200	26350	36850	19850	28350	27632.91	6.89	0	-277825	29950	29150	28000	27200	26050	29550	27600	66	8500	100	18140	50	1	65730548	17484	72.48	15.92	12	2.78	367.00	1671.00	33100	20240311	-19.64	7760	20230321	242.78	33100	-19.64	20240311	14570	82.57	20240201	33100	-19.64	20240311	8330	219.33	20230327	1.68	N	281740	100	65 억		4529322	N	N	607	N	00	N
29	20240326	131019	57	100.00	KSQ150		화학	N	N	N	N		N	27050	-1300	5	-4.59	41873866600	1504574	87.55	28650	29200	26500	36850	19850	28350	27830.19	6.89	0	-238504	29950	29150	28000	27200	26050	29550	27600	66	8500	100	18140	50	1	65730548	17780	73.71	16.19	12	2.29	367.00	1671.00	33100	20240311	-18.28	7760	20230321	248.58	33100	-18.28	20240311	14570	85.66	20240201	33100	-18.28	20240311	8330	224.73	20230327	1.68	N	281740	100	65 억		4529322	N	N	607	N	00	N
30	20240326	121018	57	100.00	KSQ150		화학	N	N	N	N		N	27950	-400	5	-1.41	26191643200	926033	53.89	28650	29200	27700	36850	19850	28350	28283.53	6.89	0	-53448	29950	29150	28000	27200	26050	29550	27600	66	8500	100	18140	50	1	65730548	18372	76.16	16.73	12	1.41	367.00	1671.00	33100	20240311	-15.56	7760	20230321	260.18	33100	-15.56	20240311	14570	91.83	20240201	33100	-15.56	20240311	8330	235.53	20230327	1.68	N	281740	100	65 억		4529322	N	N	607	N	00	N
31	20240326	111014	57	100.00	KSQ150		화학	N	N	N	N		N	28250	-100	5	-0.35	23919534950	845156	49.18	28650	29200	27700	36850	19850	28350	28301.78	6.89	0	-31745	29950	29150	28000	27200	26050	29550	27600	66	8500	100	18140	50	1	65730548	18569	76.98	16.91	12	1.29	367.00	1671.00	33100	20240311	-14.65	7760	20230321	264.05	33100	-14.65	20240311	14570	93.89	20240201	33100	-14.65	20240311	8330	239.14	20230327	1.68	N	281740	100	65 억		4529322	N	N	607	N	00	N
32	20240326	101028	57	100.00	KSQ150		화학	N	N	N	N		N	27900	-450	5	-1.59	18673011700	659662	38.39	28650	29200	27700	36850	19850	28350	28306.78	6.89	0	-44246	29950	29150	28000	27200	26050	29550	27600	66	8500	100	18140	50	1	65730548	18339	76.02	16.70	12	1.00	367.00	1671.00	33100	20240311	-15.71	7760	20230321	259.54	33100	-15.71	20240311	14570	91.49	20240201	33100	-15.71	20240311	8330	234.93	20230327	1.68	N	281740	100	65 억		4529322	N	N	607	N	00	N
33	20240326	091027	57	100.00	KSQ150		화학	N	N	N	N		N	28150	-200	5	-0.71	7392320750	257927	15.01	28650	29200	28100	36850	19850	28350	28663.53	6.89	0	-45974	29950	29150	28000	27200	26050	29550	27600	66	8500	100	18140	50	1	65730548	18503	76.70	16.85	12	0.39	367.00	1671.00	33100	20240311	-14.95	7760	20230321	262.76	33100	-14.95	20240311	14570	93.21	20240201	33100	-14.95	20240311	8330	237.94	20230327	1.68	N	281740	100	65 억		4529322	N	N	607	N	00	N
34	20240325	161101	57	100.00	KSQ150		화학	N	N	N	N		N	28350	800	2	2.90	47749121050	1692913	83.49	27550	28800	26850	35800	19300	27550	28205.44	6.92	0	23731	29516	28532	27316	26332	25116	29025	26825	66	8250	100	17630	50	1	65730548	18635	68.98	21.64	12	2.58	411.00	1310.00	33100	20240311	-14.35	7540	20230320	275.99	33100	-14.35	20240311	14570	94.58	20240201	33100	-14.35	20240311	8330	240.34	20230327	1.65	N	281740	100	65 억		4549369	N	N	590	N	00	N
35	20240325	151104	57	100.00	KSQ150		화학	N	N	N	N		N	28350	800	2	2.90	45995936000	1631027	80.43	27550	28800	26850	35800	19300	27550	28201.04	6.92	0	27191	29516	28532	27316	26332	25116	29025	26825	66	8250	100	17630	50	1	65730548	18635	68.98	21.64	12	2.48	411.00	1310.00	33100	20240311	-14.35	7540	20230320	275.99	33100	-14.35	20240311	14570	94.58	20240201	33100	-14.35	20240311	8330	240.34	20230327	1.65	N	281740	100	65 억		4549369	N	N	555	N	00	N
36	20240325	141101	57	100.00	KSQ150		화학	N	N	N	N		N	28250	700	2	2.54	43139126900	1529994	75.45	27550	28800	26850	35800	19300	27550	28196.09	6.92	0	34337	29516	28532	27316	26332	25116	29025	26825	66	8250	100	17630	50	1	65730548	18569	68.73	21.56	12	2.33	411.00	1310.00	33100	20240311	-14.65	7540	20230320	274.67	33100	-14.65	20240311	14570	93.89	20240201	33100	-14.65	20240311	8330	239.14	20230327	1.65	N	281740	100	65 억		4549369	N	N	555	N	00	N
37	20240325	131100	57	100.00	KSQ150		화학	N	N	N	N		N	28250	700	2	2.54	40994835250	1454043	71.71	27550	28800	26850	35800	19300	27550	28194.18	6.92	0	38976	29516	28532	27316	26332	25116	29025	26825	66	8250	100	17630	50	1	65730548	18569	68.73	21.56	12	2.21	411.00	1310.00	33100	20240311	-14.65	7540	20230320	274.67	33100	-14.65	20240311	14570	93.89	20240201	33100	-14.65	20240311	8330	239.14	20230327	1.65	N	281740	100	65 억		4549369	N	N	555	N	00	N
38	20240325	121104	57	100.00	KSQ150		화학	N	N	N	N		N	28450	900	2	3.27	38106187700	1352000	66.67	27550	28800	26850	35800	19300	27550	28185.57	6.92	0	48099	29516	28532	27316	26332	25116	29025	26825	66	8250	100	17630	50	1	65730548	18700	69.22	21.72	12	2.06	411.00	1310.00	33100	20240311	-14.05	7540	20230320	277.32	33100	-14.05	20240311	14570	95.26	20240201	33100	-14.05	20240311	8330	241.54	20230327	1.65	N	281740	100	65 억		4549369	N	N	555	N	00	N
39	20240325	111103	57	100.00	KSQ150		화학	N	N	N	N		N	28350	800	2	2.90	33964830150	1206820	59.51	27550	28800	26850	35800	19300	27550	28144.62	6.92	0	53934	29516	28532	27316	26332	25116	29025	26825	66	8250	100	17630	50	1	65730548	18635	68.98	21.64	12	1.84	411.00	1310.00	33100	20240311	-14.35	7540	20230320	275.99	33100	-14.35	20240311	14570	94.58	20240201	33100	-14.35	20240311	8330	240.34	20230327	1.65	N	281740	100	65 억		4549369	N	N	555	N	00	N
40	20240325	101103	57	100.00	KSQ150		화학	N	N	N	N		N	28300	750	2	2.72	27018436250	962337	47.46	27550	28800	26850	35800	19300	27550	28076.47	6.92	0	32401	29516	28532	27316	26332	25116	29025	26825	66	8250	100	17630	50	1	65730548	18602	68.86	21.60	12	1.46	411.00	1310.00	33100	20240311	-14.50	7540	20230320	275.33	33100	-14.50	20240311	14570	94.23	20240201	33100	-14.50	20240311	8330	239.74	20230327	1.65	N	281740	100	65 억		4549369	N	N	555	N	00	N
41	20240325	091106	57	100.00	KSQ150		화학	N	N	N	N		N	27200	-350	5	-1.27	5823565600	212733	10.49	27550	27750	26850	35800	19300	27550	27374.08	6.92	0	-35213	29516	28532	27316	26332	25116	29025	26825	66	8250	100	17630	50	1	65730548	17879	66.18	20.76	12	0.32	411.00	1310.00	33100	20240311	-17.82	7540	20230320	260.74	33100	-17.82	20240311	14570	86.68	20240201	33100	-17.82	20240311	8330	226.53	20230327	1.65	N	281740	100	65 억		4549369	N	N	555	N	00	N
42	20240322	161103	57	100.00	KSQ150		화학	N	N	N	N		N	27550	1000	2	3.77	54650726250	2008896	130.00	26550	28300	26100	34500	18600	26550	27203.77	6.91	0	-17434	28383	27466	26783	25866	25183	27125	25525	66	7950	100	16990	50	1	65730548	18109	67.03	21.03	12	3.06	411.00	1310.00	33100	20240311	-16.77	7540	20230320	265.38	33100	-16.77	20240311	14570	89.09	20240201	33100	-16.77	20240311	7790	253.66	20230322	1.59	N	281740	100	65 억		4539429	N	N	555	N	00	N
43	20240322	151107	57	100.00	KSQ150		화학	N	N	N	N		N	27350	800	2	3.01	51193195400	1882783	121.84	26550	28300	26100	34500	18600	26550	27191.32	6.91	0	-19780	28383	27466	26783	25866	25183	27125	25525	66	7950	100	16990	50	1	65730548	17977	66.55	20.88	12	2.86	411.00	1310.00	33100	20240311	-17.37	7540	20230320	262.73	33100	-17.37	20240311	14570	87.71	20240201	33100	-17.37	20240311	7790	251.09	20230322	1.59	N	281740	100	65 억		4539429	N	N	40435	N	00	N
44	20240322	141054	57	100.00	KSQ150		화학	N	N	N	N		N	27700	1150	2	4.33	32001917550	1192109	77.14	26550	27850	26100	34500	18600	26550	26845.63	6.91	0	-15251	28383	27466	26783	25866	25183	27125	25525	66	7950	100	16990	50	1	65730548	18207	67.40	21.15	12	1.81	411.00	1310.00	33100	20240311	-16.31	7540	20230320	267.37	33100	-16.31	20240311	14570	90.12	20240201	33100	-16.31	20240311	7790	255.58	20230322	1.59	N	281740	100	65 억		4539429	N	N	40435	N	00	N
45	20240322	131100	57	100.00	KSQ150		화학	N	N	N	N		N	26800	250	2	0.94	21506805200	808423	52.31	26550	27150	26100	34500	18600	26550	26603.63	6.91	0	23947	28383	27466	26783	25866	25183	27125	25525	66	7950	100	16990	50	1	65730548	17616	65.21	20.46	12	1.23	411.00	1310.00	33100	20240311	-19.03	7540	20230320	255.44	33100	-19.03	20240311	14570	83.94	20240201	33100	-19.03	20240311	7790	244.03	20230322	1.59	N	281740	100	65 억		4539429	N	N	40435	N	00	N
46	20240322	121056	57	100.00	KSQ150		화학	N	N	N	N		N	26800	250	2	0.94	16444780750	619818	40.11	26550	26950	26100	34500	18600	26550	26531.53	6.91	0	-7602	28383	27466	26783	25866	25183	27125	25525	66	7950	100	16990	50	1	65730548	17616	65.21	20.46	12	0.94	411.00	1310.00	33100	20240311	-19.03	7540	20230320	255.44	33100	-19.03	20240311	14570	83.94	20240201	33100	-19.03	20240311	7790	244.03	20230322	1.59	N	281740	100	65 억		4539429	N	N	40435	N	00	N
47	20240322	111104	57	100.00	KSQ150		화학	N	N	N	N		N	26550	0	3	0.00	14014161000	528546	34.20	26550	26950	26100	34500	18600	26550	26514.33	6.91	0	-3029	28383	27466	26783	25866	25183	27125	25525	66	7950	100	16990	50	1	65730548	17451	64.60	20.27	12	0.80	411.00	1310.00	33100	20240311	-19.79	7540	20230320	252.12	33100	-19.79	20240311	14570	82.22	20240201	33100	-19.79	20240311	7790	240.82	20230322	1.59	N	281740	100	65 억		4539429	N	N	40435	N	00	N
48	20240322	101055	57	100.00	KSQ150		화학	N	N	N	N		N	26550	0	3	0.00	10891324500	411012	26.60	26550	26950	26100	34500	18600	26550	26498.38	6.91	0	14812	28383	27466	26783	25866	25183	27125	25525	66	7950	100	16990	50	1	65730548	17451	64.60	20.27	12	0.63	411.00	1310.00	33100	20240311	-19.79	7540	20230320	252.12	33100	-19.79	20240311	14570	82.22	20240201	33100	-19.79	20240311	7790	240.82	20230322	1.59	N	281740	100	65 억		4539429	N	N	40435	N	00	N
49	20240322	091055	57	100.00	KSQ150		화학	N	N	N	N		N	26400	-150	5	-0.56	3631848050	136225	8.82	26550	26950	26250	34500	18600	26550	26663.46	6.91	0	-2497	28383	27466	26783	25866	25183	27125	25525	66	7950	100	16990	50	1	65730548	17353	64.23	20.15	12	0.21	411.00	1310.00	33100	20240311	-20.24	7540	20230320	250.13	33100	-20.24	20240311	14570	81.19	20240201	33100	-20.24	20240311	7790	238.90	20230322	1.59	N	281740	100	65 억		4539429	N	N	40435	N	00	N
50	20240321	161059	57	100.00	KSQ150		화학	N	N	N	N		N	26550	-400	5	-1.48	40744381250	1516714	76.78	27500	27700	26100	35000	18900	26950	26864.59	6.81	0	85293	30350	28650	27800	26100	25250	28225	25675	66	8050	100	17240	50	1	65730548	17451	64.60	20.27	12	2.31	411.00	1310.00	33100	20240311	-19.79	6660	20230316	298.65	33100	-19.79	20240311	14570	82.22	20240201	33100	-19.79	20240311	7760	242.14	20230321	1.35	N	281740	100	65 억		4476210	N	N	40435	N	00	N
51	20240321	151055	57	100.00	KSQ150		화학	N	N	N	N		N	26400	-550	5	-2.04	39092638650	1454367	73.62	27500	27700	26100	35000	18900	26950	26879.45	6.81	0	79826	30350	28650	27800	26100	25250	28225	25675	66	8050	100	17240	50	1	65730548	17353	64.23	20.15	12	2.21	411.00	1310.00	33100	20240311	-20.24	6660	20230316	296.40	33100	-20.24	20240311	14570	81.19	20240201	33100	-20.24	20240311	7760	240.21	20230321	1.35	N	281740	100	65 억		4476210	N	N	640	N	00	N
52	20240321	141055	57	100.00	KSQ150		화학	N	N	N	N		N	26350	-600	5	-2.23	31648625800	1171647	59.31	27500	27700	26300	35000	18900	26950	27012.12	6.81	0	18660	30350	28650	27800	26100	25250	28225	25675	66	8050	100	17240	50	1	65730548	17320	64.11	20.11	12	1.78	411.00	1310.00	33100	20240311	-20.39	6660	20230316	295.65	33100	-20.39	20240311	14570	80.85	20240201	33100	-20.39	20240311	7760	239.56	20230321	1.35	N	281740	100	65 억		4476210	N	N	640	N	00	N
53	20240321	131043	57	100.00	KSQ150		화학	N	N	N	N		N	26800	-150	5	-0.56	24326103700	895834	45.35	27500	27700	26700	35000	18900	26950	27154.87	6.81	0	4228	30350	28650	27800	26100	25250	28225	25675	66	8050	100	17240	50	1	65730548	17616	65.21	20.46	12	1.36	411.00	1310.00	33100	20240311	-19.03	6660	20230316	302.40	33100	-19.03	20240311	14570	83.94	20240201	33100	-19.03	20240311	7760	245.36	20230321	1.35	N	281740	100	65 억		4476210	N	N	640	N	00	N
54	20240321	121057	57	100.00	KSQ150		화학	N	N	N	N		N	26950	0	3	0.00	21507774300	790765	40.03	27500	27700	26700	35000	18900	26950	27198.93	6.81	0	2669	30350	28650	27800	26100	25250	28225	25675	66	8050	100	17240	50	1	65730548	17714	65.57	20.57	12	1.20	411.00	1310.00	33100	20240311	-18.58	6660	20230316	304.65	33100	-18.58	20240311	14570	84.97	20240201	33100	-18.58	20240311	7760	247.29	20230321	1.35	N	281740	100	65 억		4476210	N	N	640	N	00	N
55	20240321	111055	57	100.00	KSQ150		화학	N	N	N	N		N	27000	50	2	0.19	19592016150	719822	36.44	27500	27700	26700	35000	18900	26950	27218.14	6.81	0	6779	30350	28650	27800	26100	25250	28225	25675	66	8050	100	17240	50	1	65730548	17747	65.69	20.61	12	1.10	411.00	1310.00	33100	20240311	-18.43	6660	20230316	305.41	33100	-18.43	20240311	14570	85.31	20240201	33100	-18.43	20240311	7760	247.94	20230321	1.35	N	281740	100	65 억		4476210	N	N	640	N	00	N
56	20240321	101058	57	100.00	KSQ150		화학	N	N	N	N		N	27500	550	2	2.04	15839305550	581386	29.43	27500	27700	26700	35000	18900	26950	27244.42	6.81	0	12682	30350	28650	27800	26100	25250	28225	25675	66	8050	100	17240	50	1	65730548	18076	66.91	20.99	12	0.88	411.00	1310.00	33100	20240311	-16.92	6660	20230316	312.91	33100	-16.92	20240311	14570	88.74	20240201	33100	-16.92	20240311	7760	254.38	20230321	1.35	N	281740	100	65 억		4476210	N	N	640	N	00	N
57	20240321	091104	57	100.00	KSQ150		화학	N	N	N	N		N	27000	50	2	0.19	4795951400	176044	8.91	27500	27650	26950	35000	18900	26950	27244.15	6.81	0	11626	30350	28650	27800	26100	25250	28225	25675	66	8050	100	17240	50	1	65730548	17747	65.69	20.61	12	0.27	411.00	1310.00	33100	20240311	-18.43	6660	20230316	305.41	33100	-18.43	20240311	14570	85.31	20240201	33100	-18.43	20240311	7760	247.94	20230321	1.35	N	281740	100	65 억		4476210	N	N	640	N	00	N
58	20240320	161044	57	100.00	KSQ150		화학	N	N	N	N		N	26950	-1850	5	-6.42	53970660650	1941084	82.08	29100	29500	26950	37400	20200	28800	27806.48	6.68	0	80744	30933	29866	29133	28066	27333	29500	27700	66	8600	100	18430	50	1	65730548	17714	65.57	20.57	12	2.95	411.00	1310.00	33100	20240311	-18.58	6240	20230315	331.89	33100	-18.58	20240311	14570	84.97	20240201	33100	-18.58	20240311	7540	257.43	20230320	1.38	N	281740	100	65 억		4391814	N	N	640	N	00	N
59	20240320	151047	57	100.00	KSQ150		화학	N	N	N	N		N	27050	-1750	5	-6.08	50734308350	1821202	77.01	29100	29500	27000	37400	20200	28800	27857.10	6.68	0	59492	30933	29866	29133	28066	27333	29500	27700	66	8600	100	18430	50	1	65730548	17780	65.82	20.65	12	2.77	411.00	1310.00	33100	20240311	-18.28	6240	20230315	333.49	33100	-18.28	20240311	14570	85.66	20240201	33100	-18.28	20240311	7540	258.75	20230320	1.38	N	281740	100	65 억		4391814	N	N	5053	N	00	N
60	20240320	141053	57	100.00	KSQ150		화학	N	N	N	N		N	27300	-1500	5	-5.21	44832327500	1604241	67.84	29100	29500	27050	37400	20200	28800	27945.62	6.68	0	64577	30933	29866	29133	28066	27333	29500	27700	66	8600	100	18430	50	1	65730548	17944	66.42	20.84	12	2.44	411.00	1310.00	33100	20240311	-17.52	6240	20230315	337.50	33100	-17.52	20240311	14570	87.37	20240201	33100	-17.52	20240311	7540	262.07	20230320	1.38	N	281740	100	65 억		4391814	N	N	5053	N	00	N
61	20240320	131053	57	100.00	KSQ150		화학	N	N	N	N		N	27400	-1400	5	-4.86	38174567250	1359875	57.50	29100	29500	27300	37400	20200	28800	28071.60	6.68	0	23788	30933	29866	29133	28066	27333	29500	27700	66	8600	100	18430	50	1	65730548	18010	66.67	20.92	12	2.07	411.00	1310.00	33100	20240311	-17.22	6240	20230315	339.10	33100	-17.22	20240311	14570	88.06	20240201	33100	-17.22	20240311	7540	263.40	20230320	1.38	N	281740	100	65 억		4391814	N	N	5053	N	00	N
62	20240320	121046	57	100.00	KSQ150		화학	N	N	N	N		N	27550	-1250	5	-4.34	33834279400	1201805	50.82	29100	29500	27450	37400	20200	28800	28152.37	6.68	0	17874	30933	29866	29133	28066	27333	29500	27700	66	8600	100	18430	50	1	65730548	18109	67.03	21.03	12	1.83	411.00	1310.00	33100	20240311	-16.77	6240	20230315	341.51	33100	-16.77	20240311	14570	89.09	20240201	33100	-16.77	20240311	7540	265.38	20230320	1.38	N	281740	100	65 억		4391814	N	N	5053	N	00	N
63	20240320	111048	57	100.00	KSQ150		화학	N	N	N	N		N	27900	-900	5	-3.12	26749986450	945662	39.99	29100	29500	27800	37400	20200	28800	28286.53	6.68	0	37009	30933	29866	29133	28066	27333	29500	27700	66	8600	100	18430	50	1	65730548	18339	67.88	21.30	12	1.44	411.00	1310.00	33100	20240311	-15.71	6240	20230315	347.12	33100	-15.71	20240311	14570	91.49	20240201	33100	-15.71	20240311	7540	270.03	20230320	1.38	N	281740	100	65 억		4391814	N	N	5053	N	00	N
64	20240320	101041	57	100.00	KSQ150		화학	N	N	N	N		N	27900	-900	5	-3.12	21705915450	765293	32.36	29100	29500	27800	37400	20200	28800	28362.34	6.68	0	50498	30933	29866	29133	28066	27333	29500	27700	66	8600	100	18430	50	1	65730548	18339	67.88	21.30	12	1.16	411.00	1310.00	33100	20240311	-15.71	6240	20230315	347.12	33100	-15.71	20240311	14570	91.49	20240201	33100	-15.71	20240311	7540	270.03	20230320	1.38	N	281740	100	65 억		4391814	N	N	5053	N	00	N
65	20240320	091047	57	100.00	KSQ150		화학	N	N	N	N		N	28550	-250	5	-0.87	6191190400	214069	9.05	29100	29500	28500	37400	20200	28800	28922.02	6.68	0	-7136	30933	29866	29133	28066	27333	29500	27700	66	8600	100	18430	50	1	65730548	18766	69.46	21.79	12	0.33	411.00	1310.00	33100	20240311	-13.75	6240	20230315	357.53	33100	-13.75	20240311	14570	95.95	20240201	33100	-13.75	20240311	7540	278.65	20230320	1.38	N	281740	100	65 억		4391814	N	N	5053	N	00	N
66	20240319	161034	57	100.00	KSQ150		화학	N	N	N	N		N	28800	-250	5	-0.86	68163979200	2336008	60.15	28900	30200	28400	37750	20350	29050	29181.18	7.00	0	-224705	30916	29982	28316	27382	25716	30450	27850	66	8700	100	18590	50	1	65730548	18930	70.07	21.98	12	3.55	411.00	1310.00	33100	20240311	-12.99	5960	20230314	383.22	33100	-12.99	20240311	14570	97.67	20240201	33100	-12.99	20240311	7540	281.96	20230320	1.46	N	281740	100	65 억		4602630	N	N	5053	N	00	N
67	20240319	151047	57	100.00	KSQ150		화학	N	N	N	N		N	28900	-150	5	-0.52	65658492800	2249136	57.92	28900	30200	28400	37750	20350	29050	29193.32	7.00	0	-239029	30916	29982	28316	27382	25716	30450	27850	66	8700	100	18590	50	1	65730548	18996	70.32	22.06	12	3.42	411.00	1310.00	33100	20240311	-12.69	5960	20230314	384.90	33100	-12.69	20240311	14570	98.35	20240201	33100	-12.69	20240311	7540	283.29	20230320	1.46	N	281740	100	65 억		4602630	N	N	842	N	00	N
68	20240319	141045	57	100.00	KSQ150		화학	N	N	N	N		N	29050	0	3	0.00	60897123550	2084941	53.69	28900	30200	28400	37750	20350	29050	29208.74	7.00	0	-223344	30916	29982	28316	27382	25716	30450	27850	66	8700	100	18590	50	1	65730548	19095	70.68	22.18	12	3.17	411.00	1310.00	33100	20240311	-12.24	5960	20230314	387.42	33100	-12.24	20240311	14570	99.38	20240201	33100	-12.24	20240311	7540	285.28	20230320	1.46	N	281740	100	65 억		4602630	N	N	842	N	00	N
69	20240319	131014	57	100.00	KSQ150		화학	N	N	N	N		N	29050	0	3	0.00	57310952450	1961937	50.52	28900	30200	28400	37750	20350	29050	29212.13	7.00	0	-223450	30916	29982	28316	27382	25716	30450	27850	66	8700	100	18590	50	1	65730548	19095	70.68	22.18	12	2.98	411.00	1310.00	33100	20240311	-12.24	5960	20230314	387.42	33100	-12.24	20240311	14570	99.38	20240201	33100	-12.24	20240311	7540	285.28	20230320	1.46	N	281740	100	65 억		4602630	N	N	842	N	00	N
70	20240319	121037	57	100.00	KSQ150		화학	N	N	N	N		N	28800	-250	5	-0.86	53013356800	1814277	46.72	28900	30200	28400	37750	20350	29050	29220.92	7.00	0	-226048	30916	29982	28316	27382	25716	30450	27850	66	8700	100	18590	50	1	65730548	18930	70.07	21.98	12	2.76	411.00	1310.00	33100	20240311	-12.99	5960	20230314	383.22	33100	-12.99	20240311	14570	97.67	20240201	33100	-12.99	20240311	7540	281.96	20230320	1.46	N	281740	100	65 억		4602630	N	N	842	N	00	N
71	20240319	111043	57	100.00	KSQ150		화학	N	N	N	N		N	28750	-300	5	-1.03	49525726200	1693734	43.62	28900	30200	28400	37750	20350	29050	29241.54	7.00	0	-219905	30916	29982	28316	27382	25716	30450	27850	66	8700	100	18590	50	1	65730548	18898	69.95	21.95	12	2.58	411.00	1310.00	33100	20240311	-13.14	5960	20230314	382.38	33100	-13.14	20240311	14570	97.32	20240201	33100	-13.14	20240311	7540	281.30	20230320	1.46	N	281740	100	65 억		4602630	N	N	842	N	00	N
72	20240319	101045	57	100.00	KSQ150		화학	N	N	N	N		N	28900	-150	5	-0.52	41392055550	1409659	36.30	28900	30200	28500	37750	20350	29050	29365.12	7.00	0	-214799	30916	29982	28316	27382	25716	30450	27850	66	8700	100	18590	50	1	65730548	18996	70.32	22.06	12	2.14	411.00	1310.00	33100	20240311	-12.69	5960	20230314	384.90	33100	-12.69	20240311	14570	98.35	20240201	33100	-12.69	20240311	7540	283.29	20230320	1.46	N	281740	100	65 억		4602630	N	N	842	N	00	N
73	20240319	091044	57	100.00	KSQ150		화학	N	N	N	N		N	30150	1100	2	3.79	13074387300	446725	11.50	28900	30200	28500	37750	20350	29050	29271.52	7.00	0	37607	30916	29982	28316	27382	25716	30450	27850	66	8700	100	18590	50	1	65730548	19818	73.36	23.02	12	0.68	411.00	1310.00	33100	20240311	-8.91	5960	20230314	405.87	33100	-8.91	20240311	14570	106.93	20240201	33100	-8.91	20240311	7540	299.87	20230320	1.46	N	281740	100	65 억		4602630	N	N	842	N	00	N
74	20240318	161037	57	100.00	KSQ150		화학	N	N	N	N		N	29050	2300	2	8.60	109370285900	3848893	162.95	27000	29250	26650	34750	18750	26750	28415.18	7.08	0	127976	28350	27550	26750	25950	25150	27950	26350	66	8000	100	17120	50	1	65730548	19095	70.68	22.18	12	5.86	411.00	1310.00	33100	20240311	-12.24	5960	20230314	387.42	33100	-12.24	20240311	14570	99.38	20240201	33100	-12.24	20240311	7540	285.28	20230320	1.63	N	281740	100	65 억		4652436	N	N	842	N	00	N
75	20240318	151037	57	100.00	KSQ150		화학	N	N	N	N		N	29100	2350	2	8.79	106326936000	3743993	158.50	27000	29250	26650	34750	18750	26750	28400.26	7.08	0	136688	28350	27550	26750	25950	25150	27950	26350	66	8000	100	17120	50	1	65730548	19128	70.80	22.21	12	5.70	411.00	1310.00	33100	20240311	-12.08	5960	20230314	388.26	33100	-12.08	20240311	14570	99.73	20240201	33100	-12.08	20240311	7540	285.94	20230320	1.63	N	281740	100	65 억		4652436	N	N	1951	N	00	N
76	20240318	141037	57	100.00	KSQ150		화학	N	N	N	N		N	29000	2250	2	8.41	98618017450	3478000	147.24	27000	29250	26650	34750	18750	26750	28355.77	7.08	0	154254	28350	27550	26750	25950	25150	27950	26350	66	8000	100	17120	50	1	65730548	19062	70.56	22.14	12	5.29	411.00	1310.00	33100	20240311	-12.39	5960	20230314	386.58	33100	-12.39	20240311	14570	99.04	20240201	33100	-12.39	20240311	7540	284.62	20230320	1.63	N	281740	100	65 억		4652436	N	N	1951	N	00	N
77	20240318	131036	57	100.00	KSQ150		화학	N	N	N	N		N	28450	1700	2	6.36	85602490800	3027799	128.18	27000	29150	26650	34750	18750	26750	28273.23	7.08	0	119343	28350	27550	26750	25950	25150	27950	26350	66	8000	100	17120	50	1	65730548	18700	69.22	21.72	12	4.61	411.00	1310.00	33100	20240311	-14.05	5960	20230314	377.35	33100	-14.05	20240311	14570	95.26	20240201	33100	-14.05	20240311	7540	277.32	20230320	1.63	N	281740	100	65 억		4652436	N	N	1951	N	00	N
78	20240318	121030	57	100.00	KSQ150		화학	N	N	N	N		N	28550	1800	2	6.73	79006828850	2796049	118.37	27000	29150	26650	34750	18750	26750	28257.72	7.08	0	110029	28350	27550	26750	25950	25150	27950	26350	66	8000	100	17120	50	1	65730548	18766	69.46	21.79	12	4.25	411.00	1310.00	33100	20240311	-13.75	5960	20230314	379.03	33100	-13.75	20240311	14570	95.95	20240201	33100	-13.75	20240311	7540	278.65	20230320	1.63	N	281740	100	65 억		4652436	N	N	1951	N	00	N
79	20240318	111039	57	100.00	KSQ150		화학	N	N	N	N		N	28800	2050	2	7.66	72305782950	2562242	108.47	27000	29150	26650	34750	18750	26750	28220.93	7.08	0	85038	28350	27550	26750	25950	25150	27950	26350	66	8000	100	17120	50	1	65730548	18930	70.07	21.98	12	3.90	411.00	1310.00	33100	20240311	-12.99	5960	20230314	383.22	33100	-12.99	20240311	14570	97.67	20240201	33100	-12.99	20240311	7540	281.96	20230320	1.63	N	281740	100	65 억		4652436	N	N	1951	N	00	N
80	20240318	101037	57	100.00	KSQ150		화학	N	N	N	N		N	28800	2050	2	7.66	49171220200	1759722	74.50	27000	28850	26650	34750	18750	26750	27944.02	7.08	0	24325	28350	27550	26750	25950	25150	27950	26350	66	8000	100	17120	50	1	65730548	18930	70.07	21.98	12	2.68	411.00	1310.00	33100	20240311	-12.99	5960	20230314	383.22	33100	-12.99	20240311	14570	97.67	20240201	33100	-12.99	20240311	7540	281.96	20230320	1.63	N	281740	100	65 억		4652436	N	N	1951	N	00	N
81	20240318	091036	57	100.00	KSQ150		화학	N	N	N	N		N	26750	0	3	0.00	7313464600	270160	11.44	27000	27450	26650	34750	18750	26750	27073.36	7.08	0	4439	28350	27550	26750	25950	25150	27950	26350	66	8000	100	17120	50	1	65730548	17583	65.09	20.42	12	0.41	411.00	1310.00	33100	20240311	-19.18	5960	20230314	348.83	33100	-19.18	20240311	14570	83.60	20240201	33100	-19.18	20240311	7540	254.77	20230320	1.63	N	281740	100	65 억		4652436	N	N	1951	N	00	N
82	20240315	161024	57	100.00	KSQ150		화학	N	N	N	N		N	26750	0	3	0.00	62701609100	2333177	52.06	26100	27550	25950	34750	18750	26750	26874.26	6.74	0	94973	31950	29350	27950	25350	23950	28650	24650	66	8000	100	17120	50	1	65730548	17583	65.09	20.42	12	3.55	411.00	1310.00	33100	20240311	-19.18	5960	20230314	348.83	33100	-19.18	20240311	14570	83.60	20240201	33100	-19.18	20240311	6240	328.69	20230315	1.80	N	281740	100	65 억		4431422	N	N	1951	N	00	N
83	20240315	150956	57	100.00	KSQ150		화학	N	N	N	N		N	26750	0	3	0.00	59867747500	2227147	49.69	26100	27550	25950	34750	18750	26750	26880.94	6.74	0	90126	31950	29350	27950	25350	23950	28650	24650	66	8000	100	17120	50	1	65730548	17583	65.09	20.42	12	3.39	411.00	1310.00	33100	20240311	-19.18	5960	20230314	348.83	33100	-19.18	20240311	14570	83.60	20240201	33100	-19.18	20240311	6240	328.69	20230315	1.80	N	281740	100	65 억		4431422	N	N	184	N	00	N
84	20240315	140932	57	100.00	KSQ150		화학	N	N	N	N		N	26500	-250	5	-0.93	54788340150	2037146	45.45	26100	27550	25950	34750	18750	26750	26894.68	6.74	0	60108	31950	29350	27950	25350	23950	28650	24650	66	8000	100	17120	50	1	65730548	17419	64.48	20.23	12	3.10	411.00	1310.00	33100	20240311	-19.94	5960	20230314	344.63	33100	-19.94	20240311	14570	81.88	20240201	33100	-19.94	20240311	6240	324.68	20230315	1.80	N	281740	100	65 억		4431422	N	N	184	N	00	N
85	20240315	131027	57	100.00	KSQ150		화학	N	N	N	N		N	26800	50	2	0.19	50399246700	1872914	41.79	26100	27550	25950	34750	18750	26750	26909.57	6.74	0	50155	31950	29350	27950	25350	23950	28650	24650	66	8000	100	17120	50	1	65730548	17616	65.21	20.46	12	2.85	411.00	1310.00	33100	20240311	-19.03	5960	20230314	349.66	33100	-19.03	20240311	14570	83.94	20240201	33100	-19.03	20240311	6240	329.49	20230315	1.80	N	281740	100	65 억		4431422	N	N	184	N	00	N
86	20240315	121026	57	100.00	KSQ150		화학	N	N	N	N		N	27000	250	2	0.93	46920968550	1743982	38.91	26100	27550	25950	34750	18750	26750	26904.53	6.74	0	41568	31950	29350	27950	25350	23950	28650	24650	66	8000	100	17120	50	1	65730548	17747	65.69	20.61	12	2.65	411.00	1310.00	33100	20240311	-18.43	5960	20230314	353.02	33100	-18.43	20240311	14570	85.31	20240201	33100	-18.43	20240311	6240	332.69	20230315	1.80	N	281740	100	65 억		4431422	N	N	184	N	00	N
87	20240315	111023	57	100.00	KSQ150		화학	N	N	N	N		N	27250	500	2	1.87	42171292150	1568337	34.99	26100	27550	25950	34750	18750	26750	26889.21	6.74	0	-23	31950	29350	27950	25350	23950	28650	24650	66	8000	100	17120	50	1	65730548	17912	66.30	20.80	12	2.39	411.00	1310.00	33100	20240311	-17.67	5960	20230314	357.21	33100	-17.67	20240311	14570	87.03	20240201	33100	-17.67	20240311	6240	336.70	20230315	1.80	N	281740	100	65 억		4431422	N	N	184	N	00	N
88	20240315	101026	57	100.00	KSQ150		화학	N	N	N	N		N	27300	550	2	2.06	34670550300	1292715	28.84	26100	27550	25950	34750	18750	26750	26819.97	6.74	0	15773	31950	29350	27950	25350	23950	28650	24650	66	8000	100	17120	50	1	65730548	17944	66.42	20.84	12	1.97	411.00	1310.00	33100	20240311	-17.52	5960	20230314	358.05	33100	-17.52	20240311	14570	87.37	20240201	33100	-17.52	20240311	6240	337.50	20230315	1.80	N	281740	100	65 억		4431422	N	N	184	N	00	N
89	20240315	091032	57	100.00	KSQ150		화학	N	N	N	N		N	26550	-200	5	-0.75	13169437950	494107	11.02	26100	27300	25950	34750	18750	26750	26652.94	6.74	0	60648	31950	29350	27950	25350	23950	28650	24650	66	8000	100	17120	50	1	65730548	17451	64.60	20.27	12	0.75	411.00	1310.00	33100	20240311	-19.79	5960	20230314	345.47	33100	-19.79	20240311	14570	82.22	20240201	33100	-19.79	20240311	6240	325.48	20230315	1.80	N	281740	100	65 억		4431422	N	N	184	N	00	N
90	20240314	161014	57	100.00	KSQ150		화학	N	N	N	N		N	26750	-2950	5	-9.93	123032384250	4415660	69.90	30500	30550	26550	38600	20800	29700	27863.81	7.09	0	-198930	34733	32216	30083	27566	25433	31150	26500	66	8900	100	19000	50	1	65730548	17583	65.09	20.42	12	6.72	411.00	1310.00	33100	20240311	-19.18	5960	20230314	348.83	33100	-19.18	20240311	14570	83.60	20240201	33100	-19.18	20240311	5960	348.83	20230314	2.18	N	281740	100	65 억		4657046	N	N	184	N	00	N
91	20240314	151019	57	100.00	KSQ150		화학	N	N	N	N		N	27000	-2700	5	-9.09	118460607550	4245250	67.20	30500	30550	26550	38600	20800	29700	27904.13	7.09	0	-216365	34733	32216	30083	27566	25433	31150	26500	66	8900	100	19000	50	1	65730548	17747	65.69	20.61	12	6.46	411.00	1310.00	33100	20240311	-18.43	5960	20230314	353.02	33100	-18.43	20240311	14570	85.31	20240201	33100	-18.43	20240311	5960	353.02	20230314	2.18	N	281740	100	65 억		4657046	N	N	771	N	00	N
92	20240314	141019	57	100.00	KSQ150		화학	N	N	N	N		N	27000	-2700	5	-9.09	102863584300	3664137	58.00	30500	30550	26750	38600	20800	29700	28072.92	7.09	0	-272437	34733	32216	30083	27566	25433	31150	26500	66	8900	100	19000	50	1	65730548	17747	65.69	20.61	12	5.57	411.00	1310.00	33100	20240311	-18.43	5960	20230314	353.02	33100	-18.43	20240311	14570	85.31	20240201	33100	-18.43	20240311	5960	353.02	20230314	2.18	N	281740	100	65 억		4657046	N	N	771	N	00	N
93	20240314	131017	57	100.00	KSQ150		화학	N	N	N	N		N	27250	-2450	5	-8.25	91987883850	3261307	51.63	30500	30550	27000	38600	20800	29700	28205.68	7.09	0	-232555	34733	32216	30083	27566	25433	31150	26500	66	8900	100	19000	50	1	65730548	17912	66.30	20.80	12	4.96	411.00	1310.00	33100	20240311	-17.67	5960	20230314	357.21	33100	-17.67	20240311	14570	87.03	20240201	33100	-17.67	20240311	5960	357.21	20230314	2.18	N	281740	100	65 억		4657046	N	N	771	N	00	N
94	20240314	121017	57	100.00	KSQ150		화학	N	N	N	N		N	27150	-2550	5	-8.59	85459647450	3021010	47.82	30500	30550	27100	38600	20800	29700	28288.28	7.09	0	-224377	34733	32216	30083	27566	25433	31150	26500	66	8900	100	19000	50	1	65730548	17846	66.06	20.73	12	4.60	411.00	1310.00	33100	20240311	-17.98	5960	20230314	355.54	33100	-17.98	20240311	14570	86.34	20240201	33100	-17.98	20240311	5960	355.54	20230314	2.18	N	281740	100	65 억		4657046	N	N	771	N	00	N
95	20240314	111018	57	100.00	KSQ150		화학	N	N	N	N		N	27500	-2200	5	-7.41	77894584150	2744650	43.45	30500	30550	27150	38600	20800	29700	28380.36	7.09	0	-201774	34733	32216	30083	27566	25433	31150	26500	66	8900	100	19000	50	1	65730548	18076	66.91	20.99	12	4.18	411.00	1310.00	33100	20240311	-16.92	5960	20230314	361.41	33100	-16.92	20240311	14570	88.74	20240201	33100	-16.92	20240311	5960	361.41	20230314	2.18	N	281740	100	65 억		4657046	N	N	771	N	00	N
96	20240314	101026	57	100.00	KSQ150		화학	N	N	N	N		N	27350	-2350	5	-7.91	62978315000	2200328	34.83	30500	30550	27300	38600	20800	29700	28622.08	7.09	0	-194750	34733	32216	30083	27566	25433	31150	26500	66	8900	100	19000	50	1	65730548	17977	66.55	20.88	12	3.35	411.00	1310.00	33100	20240311	-17.37	5960	20230314	358.89	33100	-17.37	20240311	14570	87.71	20240201	33100	-17.37	20240311	5960	358.89	20230314	2.18	N	281740	100	65 억		4657046	N	N	771	N	00	N
97	20240314	091023	57	100.00	KSQ150		화학	N	N	N	N		N	28950	-750	5	-2.53	21553263400	722404	11.44	30500	30550	28750	38600	20800	29700	29835.53	7.09	0	-148146	34733	32216	30083	27566	25433	31150	26500	66	8900	100	19000	50	1	65730548	19029	70.44	22.10	12	1.10	411.00	1310.00	33100	20240311	-12.54	5960	20230314	385.74	33100	-12.54	20240311	14570	98.70	20240201	33100	-12.54	20240311	5960	385.74	20230314	2.18	N	281740	100	65 억		4657046	N	N	771	N	00	N
98	20240313	161005	57	100.00	KSQ150		화학	N	N	N	N		N	29700	-750	5	-2.46	186412156800	6153563	120.66	30450	32600	27950	39550	21350	30450	30294.08	7.18	0	-38636	33350	31900	30450	29000	27550	31175	28275	66	9100	100	19480	50	1	65730548	19522	72.26	22.67	12	9.36	411.00	1310.00	33100	20240311	-10.27	5960	20230314	398.32	33100	-10.27	20240311	14570	103.84	20240201	33100	-10.27	20240311	5960	398.32	20230314	1.96	N	281740	100	65 억		4719555	N	N	771	N	00	N
99	20240313	151009	57	100.00	KSQ150		화학	N	N	N	N		N	29050	-1400	5	-4.60	180197893350	5942121	116.52	30450	32600	27950	39550	21350	30450	30325.45	7.18	0	-89617	33350	31900	30450	29000	27550	31175	28275	66	9100	100	19480	50	1	65730548	19095	70.68	22.18	12	9.04	411.00	1310.00	33100	20240311	-12.24	5960	20230314	387.42	33100	-12.24	20240311	14570	99.38	20240201	33100	-12.24	20240311	5960	387.42	20230314	1.96	N	281740	100	65 억		4719555	N	N	2289	N	00	N
100	20240313	141007	57	100.00	KSQ150		화학	N	N	N	N		N	28650	-1800	5	-5.91	163939677700	5373396	105.37	30450	32600	28250	39550	21350	30450	30509.54	7.18	0	-102882	33350	31900	30450	29000	27550	31175	28275	66	9100	100	19480	50	1	65730548	18832	69.71	21.87	12	8.17	411.00	1310.00	33100	20240311	-13.44	5960	20230314	380.70	33100	-13.44	20240311	14570	96.64	20240201	33100	-13.44	20240311	5960	380.70	20230314	1.96	N	281740	100	65 억		4719555	N	N	2289	N	00	N
101	20240313	131016	57	100.00	KSQ150		화학	N	N	N	N		N	29300	-1150	5	-3.78	142381488950	4624399	90.68	30450	32600	29050	39550	21350	30450	30789.41	7.18	0	-142790	33350	31900	30450	29000	27550	31175	28275	66	9100	100	19480	50	1	65730548	19259	71.29	22.37	12	7.04	411.00	1310.00	33100	20240311	-11.48	5960	20230314	391.61	33100	-11.48	20240311	14570	101.10	20240201	33100	-11.48	20240311	5960	391.61	20230314	1.96	N	281740	100	65 억		4719555	N	N	2289	N	00	N
102	20240313	121010	57	100.00	KSQ150		화학	N	N	N	N		N	29450	-1000	5	-3.28	130610680900	4222435	82.80	30450	32600	29200	39550	21350	30450	30932.90	7.18	0	-195647	33350	31900	30450	29000	27550	31175	28275	66	9100	100	19480	50	1	65730548	19358	71.65	22.48	12	6.42	411.00	1310.00	33100	20240311	-11.03	5960	20230314	394.13	33100	-11.03	20240311	14570	102.13	20240201	33100	-11.03	20240311	5960	394.13	20230314	1.96	N	281740	100	65 억		4719555	N	N	2289	N	00	N
103	20240313	111007	57	100.00	KSQ150		화학	N	N	N	N		N	30200	-250	5	-0.82	118035447400	3801219	74.54	30450	32600	29200	39550	21350	30450	31052.49	7.18	0	-181963	33350	31900	30450	29000	27550	31175	28275	66	9100	100	19480	50	1	65730548	19851	73.48	23.05	12	5.78	411.00	1310.00	33100	20240311	-8.76	5960	20230314	406.71	33100	-8.76	20240311	14570	107.28	20240201	33100	-8.76	20240311	5960	406.71	20230314	1.96	N	281740	100	65 억		4719555	N	N	2289	N	00	N
104	20240313	101003	57	100.00	KSQ150		화학	N	N	N	N		N	31350	900	2	2.96	101743374150	3268180	64.08	30450	32600	29200	39550	21350	30450	31132.15	7.18	0	-180435	33350	31900	30450	29000	27550	31175	28275	66	9100	100	19480	50	1	65730548	20607	76.28	23.93	12	4.97	411.00	1310.00	33100	20240311	-5.29	5960	20230314	426.01	33100	-5.29	20240311	14570	115.17	20240201	33100	-5.29	20240311	5960	426.01	20230314	1.96	N	281740	100	65 억		4719555	N	N	2289	N	00	N
105	20240313	091012	57	100.00	KSQ150		화학	N	N	N	N		N	29700	-750	5	-2.46	16010395600	535425	10.50	30450	30600	29200	39550	21350	30450	29899.05	7.18	0	-10976	33350	31900	30450	29000	27550	31175	28275	66	9100	100	19480	50	1	65730548	19522	72.26	22.67	12	0.81	411.00	1310.00	33100	20240311	-10.27	5960	20230314	398.32	33100	-10.27	20240311	14570	103.84	20240201	33100	-10.27	20240311	5960	398.32	20230314	1.96	N	281740	100	65 억		4719555	N	N	2289	N	00	N
106	20240312	160958	54	100.00	KSQ150		화학	N	N	N	N		N	30450	-200	5	-0.65	149102491100	4947766	34.84	31000	31900	29000	39800	21500	30650	30134.33	7.21	0	79398	35250	32950	30800	28500	26350	34100	29650	66	9150	100	19610	50	1	65730548	20015	74.09	23.24	12	7.53	411.00	1310.00	33100	20240311	-8.01	5960	20230314	410.91	33100	-8.01	20240311	14570	108.99	20240201	33100	-8.01	20240311	5960	410.91	20230314	2.01	N	281740	100	65 억		4736250	N	N	2289	N	01	N
107	20240312	150954	54	100.00	KSQ150		화학	N	N	N	N		N	30400	-250	5	-0.82	138817842550	4609664	32.45	31000	31900	29000	39800	21500	30650	30114.51	7.21	0	158616	35250	32950	30800	28500	26350	34100	29650	66	9150	100	19610	50	1	65730548	19982	73.97	23.21	12	7.01	411.00	1310.00	33100	20240311	-8.16	5960	20230314	410.07	33100	-8.16	20240311	14570	108.65	20240201	33100	-8.16	20240311	5960	410.07	20230314	2.01	N	281740	100	65 억		4736250	N	N	1811	N	01	N
108	20240312	140945	54	100.00	KSQ150		화학	N	N	N	N		N	30000	-650	5	-2.12	123319719950	4094201	28.83	31000	31900	29000	39800	21500	30650	30120.57	7.21	0	235857	35250	32950	30800	28500	26350	34100	29650	66	9150	100	19610	50	1	65730548	19719	72.99	22.90	12	6.23	411.00	1310.00	33100	20240311	-9.37	5960	20230314	403.36	33100	-9.37	20240311	14570	105.90	20240201	33100	-9.37	20240311	5960	403.36	20230314	2.01	N	281740	100	65 억		4736250	N	N	1811	N	01	N
109	20240312	130907	54	100.00	KSQ150		화학	N	N	N	N		N	29750	-900	5	-2.94	111781334200	3707054	26.10	31000	31900	29000	39800	21500	30650	30153.67	7.21	0	267605	35250	32950	30800	28500	26350	34100	29650	66	9150	100	19610	50	1	65730548	19555	72.38	22.71	12	5.64	411.00	1310.00	33100	20240311	-10.12	5960	20230314	399.16	33100	-10.12	20240311	14570	104.19	20240201	33100	-10.12	20240311	5960	399.16	20230314	2.01	N	281740	100	65 억		4736250	N	N	1811	N	01	N
110	20240312	120958	54	100.00	KSQ150		화학	N	N	N	N		N	29500	-1150	5	-3.75	107665835200	3567743	25.12	31000	31900	29000	39800	21500	30650	30177.56	7.21	0	259721	35250	32950	30800	28500	26350	34100	29650	66	9150	100	19610	50	1	65730548	19391	71.78	22.52	12	5.43	411.00	1310.00	33100	20240311	-10.88	5960	20230314	394.97	33100	-10.88	20240311	14570	102.47	20240201	33100	-10.88	20240311	5960	394.97	20230314	2.01	N	281740	100	65 억		4736250	N	N	1811	N	01	N
111	20240312	110955	54	100.00	KSQ150		화학	N	N	N	N		N	29550	-1100	5	-3.59	98949869600	3270913	23.03	31000	31900	29000	39800	21500	30650	30251.44	7.21	0	253087	35250	32950	30800	28500	26350	34100	29650	66	9150	100	19610	50	1	65730548	19423	71.90	22.56	12	4.98	411.00	1310.00	33100	20240311	-10.73	5960	20230314	395.81	33100	-10.73	20240311	14570	102.81	20240201	33100	-10.73	20240311	5960	395.81	20230314	2.01	N	281740	100	65 억		4736250	N	N	1811	N	01	N
112	20240312	100957	54	100.00	KSQ150		화학	N	N	N	N		N	29650	-1000	5	-3.26	86229732750	2842780	20.01	31000	31900	29000	39800	21500	30650	30332.88	7.21	0	258841	35250	32950	30800	28500	26350	34100	29650	66	9150	100	19610	50	1	65730548	19489	72.14	22.63	12	4.32	411.00	1310.00	33100	20240311	-10.42	5960	20230314	397.48	33100	-10.42	20240311	14570	103.50	20240201	33100	-10.42	20240311	5960	397.48	20230314	2.01	N	281740	100	65 억		4736250	N	N	1811	N	01	N
113	20240312	090955	54	100.00	KSQ150		화학	N	N	N	N		N	31750	1100	2	3.59	24000441450	771452	5.43	31000	31900	30350	39800	21500	30650	31110.82	7.21	0	3516	35250	32950	30800	28500	26350	34100	29650	66	9150	100	19610	50	1	65730548	20869	77.25	24.24	12	1.17	411.00	1310.00	33100	20240311	-4.08	5960	20230314	432.72	33100	-4.08	20240311	14570	117.91	20240201	33100	-4.08	20240311	5960	432.72	20230314	2.01	N	281740	100	65 억		4736250	N	N	1811	N	01	N
114	20240311	160952	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	30650	1000	2	3.37	433230070200	14026171	72.27	29800	33100	28650	38500	20800	29650	30889.19	7.04	0	105686	33650	31650	28400	26400	23150	32650	27400	66	8850	100	18970	50	1	65730548	20146	74.57	23.40	12	21.34	411.00	1310.00	33100	20240311	-7.40	5960	20230314	414.26	33100	-7.40	20240311	14570	110.36	20240201	33100	-7.40	20240311	5960	414.26	20230314	1.96	N	281740	100	65 억		4627416	N	N	1811	N	00	N
115	20240311	150950	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	30350	700	2	2.36	423930333950	13721811	70.70	29800	33100	28650	38500	20800	29650	30896.49	7.04	0	50336	33650	31650	28400	26400	23150	32650	27400	66	8850	100	18970	50	1	65730548	19949	73.84	23.17	12	20.88	411.00	1310.00	33100	20240311	-8.31	5960	20230314	409.23	33100	-8.31	20240311	14570	108.30	20240201	33100	-8.31	20240311	5960	409.23	20230314	1.96	N	281740	100	65 억		4627416	N	N	9658	N	00	N
116	20240311	140949	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	31000	1350	2	4.55	371045056800	11973285	61.69	29800	33100	28650	38500	20800	29650	30991.70	7.04	0	-195468	33650	31650	28400	26400	23150	32650	27400	66	8850	100	18970	50	1	65730548	20376	75.43	23.66	12	18.22	411.00	1310.00	33100	20240311	-6.34	5960	20230314	420.13	33100	-6.34	20240311	14570	112.77	20240201	33100	-6.34	20240311	5960	420.13	20230314	1.96	N	281740	100	65 억		4627416	N	N	9658	N	00	N
117	20240311	130949	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	31600	1950	2	6.58	341891469350	11039077	56.88	29800	33100	28650	38500	20800	29650	30973.47	7.04	0	-367472	33650	31650	28400	26400	23150	32650	27400	66	8850	100	18970	50	1	65730548	20771	76.89	24.12	12	16.79	411.00	1310.00	33100	20240311	-4.53	5960	20230314	430.20	33100	-4.53	20240311	14570	116.88	20240201	33100	-4.53	20240311	5960	430.20	20230314	1.96	N	281740	100	65 억		4627416	N	N	9658	N	00	N
118	20240311	120951	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	31300	1650	2	5.56	267141810650	8718651	44.92	29800	32300	28650	38500	20800	29650	30642.59	7.04	0	-292348	33650	31650	28400	26400	23150	32650	27400	66	8850	100	18970	50	1	65730548	20574	76.16	23.89	12	13.26	411.00	1310.00	32300	20240311	-3.10	5960	20230314	425.17	32300	-3.10	20240311	14570	114.82	20240201	32300	-3.10	20240311	5960	425.17	20230314	1.96	N	281740	100	65 억		4627416	N	N	9658	N	00	N
119	20240311	110947	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	31900	2250	2	7.59	208136371150	6853885	35.31	29800	31900	28650	38500	20800	29650	30369.79	7.04	0	-46174	33650	31650	28400	26400	23150	32650	27400	66	8850	100	18970	50	1	65730548	20968	77.62	24.35	12	10.43	411.00	1310.00	31900	20240311	0.00	5960	20230314	435.23	31900	0.00	20240311	14570	118.94	20240201	31900	0.00	20240311	5960	435.23	20230314	1.96	N	281740	100	65 억		4627416	N	N	9658	N	00	N
120	20240311	100938	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	30250	600	2	2.02	136351925200	4542382	23.40	29800	30950	28650	38500	20800	29650	30019.37	7.04	0	-61242	33650	31650	28400	26400	23150	32650	27400	66	8850	100	18970	50	1	65730548	19883	73.60	23.09	12	6.91	411.00	1310.00	30950	20240311	-2.26	5960	20230314	407.55	30950	-2.26	20240311	14570	107.62	20240201	30950	-2.26	20240311	5960	407.55	20230314	1.96	N	281740	100	65 억		4627416	N	N	9658	N	00	N
121	20240311	090943	57	100.00	KSQ150		화학	N	N	N	N		N	29800	150	2	0.51	39947835500	1350437	6.96	29800	30250	28650	38500	20800	29650	29580.36	7.04	0	28293	33650	31650	28400	26400	23150	32650	27400	66	8850	100	18970	50	1	65730548	19588	72.51	22.75	12	2.05	411.00	1310.00	30400	20240308	-1.97	5960	20230314	400.00	30400	-1.97	20240308	14570	104.53	20240201	30400	-1.97	20240308	5960	400.00	20230314	1.96	N	281740	100	65 억		4627416	N	N	9658	N	00	N
122	20240308	160947	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	29650	6250	2	26.71	554991605200	19269783	366.50	25500	30400	25150	30400	16400	23400	28800.47	7.05	0	-64612	25433	24416	22733	21716	20033	24925	22225	66	7000	100	14970	50	1	65730548	19489	72.14	22.63	12	29.32	411.00	1310.00	30400	20240308	-2.47	5960	20230314	397.48	30400	-2.47	20240308	14570	103.50	20240201	30400	-2.47	20240308	5960	397.48	20230314	1.96	N	281740	100	65 억		4632653	N	N	9658	N	00	N
123	20240308	150946	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	30000	6600	2	28.21	534437582300	18576638	353.32	25500	30400	25150	30400	16400	23400	28769.35	7.05	0	-50615	25433	24416	22733	21716	20033	24925	22225	66	7000	100	14970	50	1	65730548	19719	72.99	22.90	12	28.26	411.00	1310.00	30400	20240308	-1.32	5960	20230314	403.36	30400	-1.32	20240308	14570	105.90	20240201	30400	-1.32	20240308	5960	403.36	20230314	1.96	N	281740	100	65 억		4632653	N	N	2584	N	00	N
124	20240308	140938	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	29150	5750	2	24.57	418864664500	14747813	280.50	25500	30000	25150	30400	16400	23400	28401.82	7.05	0	-29111	25433	24416	22733	21716	20033	24925	22225	66	7000	100	14970	50	1	65730548	19160	70.92	22.25	12	22.44	411.00	1310.00	30000	20240308	-2.83	5960	20230314	389.09	30000	-2.83	20240308	14570	100.07	20240201	30000	-2.83	20240308	5960	389.09	20230314	1.96	N	281740	100	65 억		4632653	N	N	2584	N	00	N
125	20240308	130935	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	28450	5050	2	21.58	385711230200	13607781	258.81	25500	30000	25150	30400	16400	23400	28344.91	7.05	0	-199530	25433	24416	22733	21716	20033	24925	22225	66	7000	100	14970	50	1	65730548	18700	69.22	21.72	12	20.70	411.00	1310.00	30000	20240308	-5.17	5960	20230314	377.35	30000	-5.17	20240308	14570	95.26	20240201	30000	-5.17	20240308	5960	377.35	20230314	1.96	N	281740	100	65 억		4632653	N	N	2584	N	00	N
126	20240308	120938	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	29300	5900	2	25.21	355546231750	12561860	238.92	25500	30000	25150	30400	16400	23400	28303.64	7.05	0	-190890	25433	24416	22733	21716	20033	24925	22225	66	7000	100	14970	50	1	65730548	19259	71.29	22.37	12	19.11	411.00	1310.00	30000	20240308	-2.33	5960	20230314	391.61	30000	-2.33	20240308	14570	101.10	20240201	30000	-2.33	20240308	5960	391.61	20230314	1.96	N	281740	100	65 억		4632653	N	N	2584	N	00	N
127	20240308	110940	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	29550	6150	2	26.28	331918265600	11758569	223.64	25500	30000	25150	30400	16400	23400	28227.79	7.05	0	-300604	25433	24416	22733	21716	20033	24925	22225	66	7000	100	14970	50	1	65730548	19423	71.90	22.56	12	17.89	411.00	1310.00	30000	20240308	-1.50	5960	20230314	395.81	30000	-1.50	20240308	14570	102.81	20240201	30000	-1.50	20240308	5960	395.81	20230314	1.96	N	281740	100	65 억		4632653	N	N	2584	N	00	N
128	20240308	100934	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	29500	6100	2	26.07	271146854350	9695015	184.40	25500	29950	25150	30400	16400	23400	27967.67	7.05	0	-458457	25433	24416	22733	21716	20033	24925	22225	66	7000	100	14970	50	1	65730548	19391	71.78	22.52	12	14.75	411.00	1310.00	29950	20240308	-1.50	5960	20230314	394.97	29950	-1.50	20240308	14570	102.47	20240201	29950	-1.50	20240308	5960	394.97	20230314	1.96	N	281740	100	65 억		4632653	N	N	2584	N	00	N
129	20240308	090935	57	100.00	KSQ150	신고가	화학	N	N	N	N		N	27100	3700	2	15.81	80513794700	3043850	57.89	25500	27500	25150	30400	16400	23400	26451.33	7.05	0	-461600	25433	24416	22733	21716	20033	24925	22225	66	7000	100	14970	50	1	65730548	17813	65.94	20.69	12	4.63	411.00	1310.00	27500	20240308	-1.45	5960	20230314	354.70	27500	-1.45	20240308	14570	86.00	20240201	27500	-1.45	20240308	5960	354.70	20230314	1.96	N	281740	100	65 억		4632653	N	N	2584	N	00	N
130	20240307	160934	57	100.00	KSQ150		화학	N	N	N	N		N	23400	2350	2	11.16	114869431650	5006831	466.88	21050	23750	21050	27350	14750	21050	22942.05	6.69	0	104127	22383	21716	21233	20566	20083	21475	20325	66	6300	100	13470	50	1	65730548	15381	56.93	17.86	12	7.62	411.00	1310.00	26050	20230619	-10.17	5960	20230314	292.62	24000	-2.50	20240227	14570	60.60	20240201	26050	-10.17	20230619	5960	292.62	20230314	1.90	N	281740	100	65 억		4399262	N	N	2584	N	00	N
131	20240307	150915	57	100.00	KSQ150		화학	N	N	N	N		N	23350	2300	2	10.93	110792028500	4832169	450.59	21050	23750	21050	27350	14750	21050	22928.58	6.69	0	87677	22383	21716	21233	20566	20083	21475	20325	66	6300	100	13470	50	1	65730548	15348	56.81	17.82	12	7.35	411.00	1310.00	26050	20230619	-10.36	5960	20230314	291.78	24000	-2.71	20240227	14570	60.26	20240201	26050	-10.36	20230619	5960	291.78	20230314	1.90	N	281740	100	65 억		4399262	N	N	11999	N	00	N
132	20240307	140916	57	100.00	KSQ150		화학	N	N	N	N		N	23100	2050	2	9.74	86846343250	3805776	354.88	21050	23500	21050	27350	14750	21050	22820.30	6.69	0	738	22383	21716	21233	20566	20083	21475	20325	66	6300	100	13470	50	1	65730548	15184	56.20	17.63	12	5.79	411.00	1310.00	26050	20230619	-11.32	5960	20230314	287.58	24000	-3.75	20240227	14570	58.54	20240201	26050	-11.32	20230619	5960	287.58	20230314	1.90	N	281740	100	65 억		4399262	N	N	11999	N	00	N
133	20240307	130925	57	100.00	KSQ150		화학	N	N	N	N		N	23000	1950	2	9.26	80638939850	3535267	329.66	21050	23500	21050	27350	14750	21050	22810.59	6.69	0	-20771	22383	21716	21233	20566	20083	21475	20325	66	6300	100	13470	50	1	65730548	15118	55.96	17.56	12	5.38	411.00	1310.00	26050	20230619	-11.71	5960	20230314	285.91	24000	-4.17	20240227	14570	57.86	20240201	26050	-11.71	20230619	5960	285.91	20230314	1.90	N	281740	100	65 억		4399262	N	N	11999	N	00	N
134	20240307	120929	57	100.00	KSQ150		화학	N	N	N	N		N	22700	1650	2	7.84	74161425900	3249103	302.97	21050	23500	21050	27350	14750	21050	22826.00	6.69	0	-17090	22383	21716	21233	20566	20083	21475	20325	66	6300	100	13470	50	1	65730548	14921	55.23	17.33	12	4.94	411.00	1310.00	26050	20230619	-12.86	5960	20230314	280.87	24000	-5.42	20240227	14570	55.80	20240201	26050	-12.86	20230619	5960	280.87	20230314	1.90	N	281740	100	65 억		4399262	N	N	11999	N	00	N
135	20240307	110934	57	100.00	KSQ150		화학	N	N	N	N		N	22750	1700	2	8.08	67345632250	2950980	275.17	21050	23500	21050	27350	14750	21050	22822.33	6.69	0	-25245	22383	21716	21233	20566	20083	21475	20325	66	6300	100	13470	50	1	65730548	14954	55.35	17.37	12	4.49	411.00	1310.00	26050	20230619	-12.67	5960	20230314	281.71	24000	-5.21	20240227	14570	56.14	20240201	26050	-12.67	20230619	5960	281.71	20230314	1.90	N	281740	100	65 억		4399262	N	N	11999	N	00	N
136	20240307	100927	57	100.00	KSQ150		화학	N	N	N	N		N	22300	1250	2	5.94	41326543800	1823806	170.07	21050	23500	21050	27350	14750	21050	22660.81	6.69	0	66169	22383	21716	21233	20566	20083	21475	20325	66	6300	100	13470	50	1	65730548	14658	54.26	17.02	12	2.77	411.00	1310.00	26050	20230619	-14.40	5960	20230314	274.16	24000	-7.08	20240227	14570	53.05	20240201	26050	-14.40	20230619	5960	274.16	20230314	1.90	N	281740	100	65 억		4399262	N	N	11999	N	00	N
137	20240307	090930	57	100.00	KSQ150		화학	N	N	N	N		N	22500	1450	2	6.89	7243614500	328481	30.63	21050	22650	21050	27350	14750	21050	22056.36	6.69	0	51643	22383	21716	21233	20566	20083	21475	20325	66	6300	100	13470	50	1	65730548	14789	54.74	17.18	12	0.50	411.00	1310.00	26050	20230619	-13.63	5960	20230314	277.52	24000	-6.25	20240227	14570	54.43	20240201	26050	-13.63	20230619	5960	277.52	20230314	1.90	N	281740	100	65 억		4399262	N	N	11999	N	00	N
138	20240306	160922	57	100.00	KSQ150		화학	N	N	N	N		N	21050	-800	5	-3.66	22549218000	1065406	48.20	21500	21900	20750	28400	15300	21850	21164.85	6.69	0	-40873	23956	22902	21096	20042	18236	23430	20570	66	6550	100	13980	50	1	65730548	13836	51.22	16.07	12	1.62	411.00	1310.00	26050	20230619	-19.19	5960	20230314	253.19	24000	-12.29	20240227	14570	44.47	20240201	26050	-19.19	20230619	5960	253.19	20230314	1.85	N	281740	100	65 억		4394832	N	N	11870	N	00	N
139	20240306	150923	57	100.00	KSQ150		화학	N	N	N	N		N	21050	-800	5	-3.66	21575133350	1019125	46.10	21500	21900	20750	28400	15300	21850	21169.94	6.69	0	-33360	23956	22902	21096	20042	18236	23430	20570	66	6550	100	13980	50	1	65730548	13836	51.22	16.07	12	1.55	411.00	1310.00	26050	20230619	-19.19	5960	20230314	253.19	24000	-12.29	20240227	14570	44.47	20240201	26050	-19.19	20230619	5960	253.19	20230314	1.85	N	281740	100	65 억		4394832	N	N	11273	N	00	N
140	20240306	140930	57	100.00	KSQ150		화학	N	N	N	N		N	21000	-850	5	-3.89	18225663050	858631	38.84	21500	21900	20850	28400	15300	21850	21226.08	6.69	0	-43547	23956	22902	21096	20042	18236	23430	20570	66	6550	100	13980	50	1	65730548	13803	51.09	16.03	12	1.31	411.00	1310.00	26050	20230619	-19.39	5960	20230314	252.35	24000	-12.50	20240227	14570	44.13	20240201	26050	-19.39	20230619	5960	252.35	20230314	1.85	N	281740	100	65 억		4394832	N	N	11273	N	00	N
141	20240306	130930	57	100.00	KSQ150		화학	N	N	N	N		N	21050	-800	5	-3.66	15871503600	746273	33.76	21500	21900	20850	28400	15300	21850	21267.33	6.69	0	-22486	23956	22902	21096	20042	18236	23430	20570	66	6550	100	13980	50	1	65730548	13836	51.22	16.07	12	1.14	411.00	1310.00	26050	20230619	-19.19	5960	20230314	253.19	24000	-12.29	20240227	14570	44.47	20240201	26050	-19.19	20230619	5960	253.19	20230314	1.85	N	281740	100	65 억		4394832	N	N	11273	N	00	N
142	20240306	120929	57	100.00	KSQ150		화학	N	N	N	N		N	21150	-700	5	-3.20	13995256200	657512	29.74	21500	21900	20850	28400	15300	21850	21284.77	6.69	0	-14347	23956	22902	21096	20042	18236	23430	20570	66	6550	100	13980	50	1	65730548	13902	51.46	16.15	12	1.00	411.00	1310.00	26050	20230619	-18.81	5960	20230314	254.87	24000	-11.88	20240227	14570	45.16	20240201	26050	-18.81	20230619	5960	254.87	20230314	1.85	N	281740	100	65 억		4394832	N	N	11273	N	00	N
143	20240306	110926	57	100.00	KSQ150		화학	N	N	N	N		N	21300	-550	5	-2.52	11494801850	539350	24.40	21500	21900	20850	28400	15300	21850	21311.86	6.69	0	-23155	23956	22902	21096	20042	18236	23430	20570	66	6550	100	13980	50	1	65730548	14001	51.82	16.26	12	0.82	411.00	1310.00	26050	20230619	-18.23	5960	20230314	257.38	24000	-11.25	20240227	14570	46.19	20240201	26050	-18.23	20230619	5960	257.38	20230314	1.85	N	281740	100	65 억		4394832	N	N	11273	N	00	N
144	20240306	100905	57	100.00	KSQ150		화학	N	N	N	N		N	21500	-350	5	-1.60	9424992300	442306	20.01	21500	21900	20850	28400	15300	21850	21308.19	6.69	0	-24096	23956	22902	21096	20042	18236	23430	20570	66	6550	100	13980	50	1	65730548	14132	52.31	16.41	12	0.67	411.00	1310.00	26050	20230619	-17.47	5960	20230314	260.74	24000	-10.42	20240227	14570	47.56	20240201	26050	-17.47	20230619	5960	260.74	20230314	1.85	N	281740	100	65 억		4394832	N	N	11273	N	00	N
145	20240306	090922	57	100.00	KSQ150		화학	N	N	N	N		N	21400	-450	5	-2.06	3401408550	157506	7.13	21500	21900	21300	28400	15300	21850	21594.67	6.69	0	-15573	23956	22902	21096	20042	18236	23430	20570	66	6550	100	13980	50	1	65730548	14066	52.07	16.34	12	0.24	411.00	1310.00	26050	20230619	-17.85	5960	20230314	259.06	24000	-10.83	20240227	14570	46.88	20240201	26050	-17.85	20230619	5960	259.06	20230314	1.85	N	281740	100	65 억		4394832	N	N	11273	N	00	N
146	20240305	160918	57	100.00	KSQ150		화학	N	N	N	N		N	21850	1200	2	5.81	46207505610	2195472	195.61	20600	22150	19290	26800	14500	20650	21044.91	6.80	0	-93556	21916	21282	20816	20182	19716	21050	19950	66	6150	100	13210	50	1	65730548	14362	53.16	16.68	12	3.34	411.00	1310.00	26050	20230619	-16.12	5960	20230314	266.61	24000	-8.96	20240227	14570	49.97	20240201	26050	-16.12	20230619	5960	266.61	20230314	1.86	N	281740	100	65 억		4470738	N	N	11265	N	00	N
147	20240305	150918	57	100.00	KSQ150		화학	N	N	N	N		N	21900	1250	2	6.05	44506017310	2117466	188.66	20600	22150	19290	26800	14500	20650	21018.55	6.80	0	-78263	21916	21282	20816	20182	19716	21050	19950	66	6150	100	13210	50	1	65730548	14395	53.28	16.72	12	3.22	411.00	1310.00	26050	20230619	-15.93	5960	20230314	267.45	24000	-8.75	20240227	14570	50.31	20240201	26050	-15.93	20230619	5960	267.45	20230314	1.86	N	281740	100	65 억		4470738	N	N	64896	N	00	N
148	20240305	140906	57	100.00	KSQ150		화학	N	N	N	N		N	21350	700	2	3.39	35517919160	1703741	151.80	20600	21850	19290	26800	14500	20650	20847.03	6.80	0	-68936	21916	21282	20816	20182	19716	21050	19950	66	6150	100	13210	50	1	65730548	14033	51.95	16.30	12	2.59	411.00	1310.00	26050	20230619	-18.04	5960	20230314	258.22	24000	-11.04	20240227	14570	46.53	20240201	26050	-18.04	20230619	5960	258.22	20230314	1.86	N	281740	100	65 억		4470738	N	N	64896	N	00	N
149	20240305	130908	57	100.00	KSQ150		화학	N	N	N	N		N	21150	500	2	2.42	32607492660	1567276	139.64	20600	21850	19290	26800	14500	20650	20805.21	6.80	0	-68902	21916	21282	20816	20182	19716	21050	19950	66	6150	100	13210	50	1	65730548	13902	51.46	16.15	12	2.38	411.00	1310.00	26050	20230619	-18.81	5960	20230314	254.87	24000	-11.88	20240227	14570	45.16	20240201	26050	-18.81	20230619	5960	254.87	20230314	1.86	N	281740	100	65 억		4470738	N	N	64896	N	00	N
150	20240305	120911	57	100.00	KSQ150		화학	N	N	N	N		N	21250	600	2	2.91	29473550460	1419933	126.51	20600	21850	19290	26800	14500	20650	20757.01	6.80	0	-75902	21916	21282	20816	20182	19716	21050	19950	66	6150	100	13210	50	1	65730548	13968	51.70	16.22	12	2.16	411.00	1310.00	26050	20230619	-18.43	5960	20230314	256.54	24000	-11.46	20240227	14570	45.85	20240201	26050	-18.43	20230619	5960	256.54	20230314	1.86	N	281740	100	65 억		4470738	N	N	64896	N	00	N
151	20240305	110911	57	100.00	KSQ150		화학	N	N	N	N		N	21150	500	2	2.42	20104827510	982587	87.55	20600	21200	19290	26800	14500	20650	20461.09	6.80	0	-20928	21916	21282	20816	20182	19716	21050	19950	66	6150	100	13210	50	1	65730548	13902	51.46	16.15	12	1.49	411.00	1310.00	26050	20230619	-18.81	5960	20230314	254.87	24000	-11.88	20240227	14570	45.16	20240201	26050	-18.81	20230619	5960	254.87	20230314	1.86	N	281740	100	65 억		4470738	N	N	64896	N	00	N
152	20240305	100908	57	100.00	KSQ150		화학	N	N	N	N		N	21150	500	2	2.42	16061525310	788851	70.29	20600	21200	19290	26800	14500	20650	20360.61	6.80	0	1498	21916	21282	20816	20182	19716	21050	19950	66	6150	100	13210	50	1	65730548	13902	51.46	16.15	12	1.20	411.00	1310.00	26050	20230619	-18.81	5960	20230314	254.87	24000	-11.88	20240227	14570	45.16	20240201	26050	-18.81	20230619	5960	254.87	20230314	1.86	N	281740	100	65 억		4470738	N	N	64896	N	00	N
153	20240305	090908	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-500	5	-2.42	3736769610	186317	16.60	20600	20600	19290	26800	14500	20650	20055.58	6.80	0	15803	21916	21282	20816	20182	19716	21050	19950	66	6150	100	13210	50	1	65730548	13245	49.03	15.38	12	0.28	411.00	1310.00	26050	20230619	-22.65	5960	20230314	238.09	24000	-16.04	20240227	14570	38.30	20240201	26050	-22.65	20230619	5960	238.09	20230314	1.86	N	281740	100	65 억		4470738	N	N	64896	N	00	N
154	20240304	160908	57	100.00	KSQ150		화학	N	N	N	N		N	20650	-200	5	-0.96	23130049400	1114276	86.04	20850	21450	20350	27100	14600	20850	20757.84	6.81	0	40325	21950	21400	21000	20450	20050	21200	20250	66	6250	100	13340	50	1	65730548	13573	50.24	15.76	12	1.70	411.00	1310.00	26050	20230619	-20.73	5930	20230224	248.23	24000	-13.96	20240227	14570	41.73	20240201	26050	-20.73	20230619	5960	246.48	20230314	1.89	N	281740	100	65 억		4475987	N	N	64480	N	00	N
155	20240304	150904	57	100.00	KSQ150		화학	N	N	N	N		N	20700	-150	5	-0.72	21861512450	1052751	81.29	20850	21450	20350	27100	14600	20850	20765.91	6.81	0	34157	21950	21400	21000	20450	20050	21200	20250	66	6250	100	13340	50	1	65730548	13606	50.36	15.80	12	1.60	411.00	1310.00	26050	20230619	-20.54	5930	20230224	249.07	24000	-13.75	20240227	14570	42.07	20240201	26050	-20.54	20230619	5960	247.32	20230314	1.89	N	281740	100	65 억		4475987	N	N	13267	N	00	N
156	20240304	140831	57	100.00	KSQ150		화학	N	N	N	N		N	20650	-200	5	-0.96	19668768950	946984	73.12	20850	21450	20350	27100	14600	20850	20769.72	6.81	0	39296	21950	21400	21000	20450	20050	21200	20250	66	6250	100	13340	50	1	65730548	13573	50.24	15.76	12	1.44	411.00	1310.00	26050	20230619	-20.73	5930	20230224	248.23	24000	-13.96	20240227	14570	41.73	20240201	26050	-20.73	20230619	5960	246.48	20230314	1.89	N	281740	100	65 억		4475987	N	N	13267	N	00	N
157	20240304	130859	57	100.00	KSQ150		화학	N	N	N	N		N	20650	-200	5	-0.96	17046650950	819087	63.25	20850	21450	20350	27100	14600	20850	20811.67	6.81	0	30452	21950	21400	21000	20450	20050	21200	20250	66	6250	100	13340	50	1	65730548	13573	50.24	15.76	12	1.25	411.00	1310.00	26050	20230619	-20.73	5930	20230224	248.23	24000	-13.96	20240227	14570	41.73	20240201	26050	-20.73	20230619	5960	246.48	20230314	1.89	N	281740	100	65 억		4475987	N	N	13267	N	00	N
158	20240304	120834	57	100.00	KSQ150		화학	N	N	N	N		N	20600	-250	5	-1.20	13323181800	637529	49.23	20850	21450	20550	27100	14600	20850	20898.32	6.81	0	23637	21950	21400	21000	20450	20050	21200	20250	66	6250	100	13340	50	1	65730548	13540	50.12	15.73	12	0.97	411.00	1310.00	26050	20230619	-20.92	5930	20230224	247.39	24000	-14.17	20240227	14570	41.39	20240201	26050	-20.92	20230619	5960	245.64	20230314	1.89	N	281740	100	65 억		4475987	N	N	13267	N	00	N
159	20240304	110852	57	100.00	KSQ150		화학	N	N	N	N		N	20900	50	2	0.24	10026167450	478100	36.92	20850	21450	20650	27100	14600	20850	20971.42	6.81	0	10015	21950	21400	21000	20450	20050	21200	20250	66	6250	100	13340	50	1	65730548	13738	50.85	15.95	12	0.73	411.00	1310.00	26050	20230619	-19.77	5930	20230224	252.45	24000	-12.92	20240227	14570	43.45	20240201	26050	-19.77	20230619	5960	250.67	20230314	1.89	N	281740	100	65 억		4475987	N	N	13267	N	00	N
160	20240304	100852	57	100.00	KSQ150		화학	N	N	N	N		N	21150	300	2	1.44	7072297100	337645	26.07	20850	21200	20650	27100	14600	20850	20946.58	6.81	0	11787	21950	21400	21000	20450	20050	21200	20250	66	6250	100	13340	50	1	65730548	13902	51.46	16.15	12	0.51	411.00	1310.00	26050	20230619	-18.81	5930	20230224	256.66	24000	-11.88	20240227	14570	45.16	20240201	26050	-18.81	20230619	5960	254.87	20230314	1.89	N	281740	100	65 억		4475987	N	N	13267	N	00	N
161	20240304	090854	57	100.00	KSQ150		화학	N	N	N	N		N	20800	-50	5	-0.24	1822706500	86947	6.71	20850	21200	20750	27100	14600	20850	20966.36	6.81	0	-9253	21950	21400	21000	20450	20050	21200	20250	66	6250	100	13340	50	1	65730548	13672	50.61	15.88	12	0.13	411.00	1310.00	26050	20230619	-20.15	5930	20230224	250.76	24000	-13.33	20240227	14570	42.76	20240201	26050	-20.15	20230619	5960	248.99	20230314	1.89	N	281740	100	65 억		4475987	N	N	13267	N	00	N