KissMeData/048410/price/prices-20250301.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	20250328	160526	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	11350	-190	5	-1.65	1285024445	112512	101.82	11480	11560	11320	15000	8080	11540	11421.29	10.15	0	14927	11846	11692	11616	11462	11386	11655	11425	240	3460	500	8770	10	1	48021608	5450	-67.96	11.97	12	0.23	-167.00	948.00	22757	20240322	-50.13	11320	20250328	0.27	16450	-31.00	20250108	11320	0.27	20250328	22700	-50.00	20240828	11320	0.27	20250328	0.53	N	048410	500	240 억		4875679	N	N	8	N	00	N
3	20250328	150528	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	11390	-150	5	-1.30	1152631815	100854	91.27	11480	11560	11350	15000	8080	11540	11428.72	10.15	0	13466	11846	11692	11616	11462	11386	11655	11425	240	3460	500	8770	10	1	48021608	5470	-68.20	12.01	12	0.21	-167.00	948.00	22757	20240322	-49.95	11350	20250328	0.35	16450	-30.76	20250108	11350	0.35	20250328	22700	-49.82	20240828	11350	0.35	20250328	0.53	N	048410	500	240 억		4875679	N	N	84	N	00	N
4	20250328	140530	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	11515	-25	5	-0.22	877863585	76775	69.48	11480	11560	11350	15000	8080	11540	11434.24	10.15	0	7040	11846	11692	11616	11462	11386	11655	11425	240	3460	500	8770	10	1	48021608	5530	-68.95	12.15	12	0.16	-167.00	948.00	22757	20240322	-49.40	11350	20250328	1.45	16450	-30.00	20250108	11350	1.45	20250328	22700	-49.27	20240828	11350	1.45	20250328	0.53	N	048410	500	240 억		4875679	N	N	84	N	00	N
5	20250328	130529	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	11490	-50	5	-0.43	787216450	68895	62.35	11480	11560	11350	15000	8080	11540	11426.32	10.15	0	5202	11846	11692	11616	11462	11386	11655	11425	240	3460	500	8770	10	1	48021608	5518	-68.80	12.12	12	0.14	-167.00	948.00	22757	20240322	-49.51	11350	20250328	1.23	16450	-30.15	20250108	11350	1.23	20250328	22700	-49.38	20240828	11350	1.23	20250328	0.53	N	048410	500	240 억		4875679	N	N	84	N	00	N
6	20250328	120528	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	11430	-110	5	-0.95	627055010	54932	49.71	11480	11560	11350	15000	8080	11540	11415.11	10.15	0	1125	11846	11692	11616	11462	11386	11655	11425	240	3460	500	8770	10	1	48021608	5489	-68.44	12.06	12	0.11	-167.00	948.00	22757	20240322	-49.77	11350	20250328	0.70	16450	-30.52	20250108	11350	0.70	20250328	22700	-49.65	20240828	11350	0.70	20250328	0.53	N	048410	500	240 억		4875679	N	N	84	N	00	N
7	20250328	110526	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	11400	-140	5	-1.21	556374460	48742	44.11	11480	11560	11350	15000	8080	11540	11414.68	10.15	0	-1929	11846	11692	11616	11462	11386	11655	11425	240	3460	500	8770	10	1	48021608	5474	-68.26	12.03	12	0.10	-167.00	948.00	22757	20240322	-49.91	11350	20250328	0.44	16450	-30.70	20250108	11350	0.44	20250328	22700	-49.78	20240828	11350	0.44	20250328	0.53	N	048410	500	240 억		4875679	N	N	84	N	00	N
8	20250328	100529	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	11500	-40	5	-0.35	434174150	38055	34.44	11480	11540	11350	15000	8080	11540	11409.12	10.15	0	-2643	11846	11692	11616	11462	11386	11655	11425	240	3460	500	8770	10	1	48021608	5522	-68.86	12.13	12	0.08	-167.00	948.00	22757	20240322	-49.47	11350	20250328	1.32	16450	-30.09	20250108	11350	1.32	20250328	22700	-49.34	20240828	11350	1.32	20250328	0.53	N	048410	500	240 억		4875679	N	N	84	N	00	N
9	20250328	090534	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	11460	-80	5	-0.69	123858050	10817	9.79	11480	11540	11360	15000	8080	11540	11450.31	10.15	0	-3377	11846	11692	11616	11462	11386	11655	11425	240	3460	500	8770	10	1	48021608	5503	-68.62	12.09	12	0.02	-167.00	948.00	22757	20240322	-49.64	11360	20250328	0.88	16450	-30.33	20250108	11360	0.88	20250328	22700	-49.52	20240828	11360	0.88	20250328	0.53	N	048410	500	240 억		4875679	N	N	84	N	00	N
10	20250327	161429	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11540	-230	5	-1.95	1286915555	110501	89.11	11770	11770	11540	15300	8240	11770	11646.34	10.25	0	-40805	12183	11976	11833	11626	11483	11905	11555	240	3530	500	8940	10	1	48021608	5542	-69.10	12.17	12	0.23	-167.00	948.00	22757	20240322	-49.29	11380	20250311	1.41	16450	-29.85	20250108	11380	1.41	20250311	22700	-49.16	20240828	11380	1.41	20250311	0.53	N	048410	500	240 억		4922060	N	N	84	N	00	N
11	20250327	150528	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11550	-220	5	-1.87	1136410485	97486	78.61	11770	11770	11550	15300	8240	11770	11657.17	10.25	0	-37670	12183	11976	11833	11626	11483	11905	11555	240	3530	500	8940	10	1	48021608	5546	-69.16	12.18	12	0.20	-167.00	948.00	22757	20240322	-49.25	11380	20250311	1.49	16450	-29.79	20250108	11380	1.49	20250311	22700	-49.12	20240828	11380	1.49	20250311	0.53	N	048410	500	240 억		4922060	N	N	44	N	00	N
12	20250327	140526	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11650	-120	5	-1.02	790348145	67626	54.53	11770	11770	11610	15300	8240	11770	11687.05	10.25	0	-30547	12183	11976	11833	11626	11483	11905	11555	240	3530	500	8940	10	1	48021608	5595	-69.76	12.29	12	0.14	-167.00	948.00	22757	20240322	-48.81	11380	20250311	2.37	16450	-29.18	20250108	11380	2.37	20250311	22700	-48.68	20240828	11380	2.37	20250311	0.53	N	048410	500	240 억		4922060	N	N	44	N	00	N
13	20250327	130524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11700	-70	5	-0.59	647581850	55383	44.66	11770	11770	11610	15300	8240	11770	11692.79	10.25	0	-23188	12183	11976	11833	11626	11483	11905	11555	240	3530	500	8940	10	1	48021608	5619	-70.06	12.34	12	0.12	-167.00	948.00	22757	20240322	-48.59	11380	20250311	2.81	16450	-28.88	20250108	11380	2.81	20250311	22700	-48.46	20240828	11380	2.81	20250311	0.53	N	048410	500	240 억		4922060	N	N	44	N	00	N
14	20250327	120529	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11690	-80	5	-0.68	560945270	47966	38.68	11770	11770	11610	15300	8240	11770	11694.64	10.25	0	-20967	12183	11976	11833	11626	11483	11905	11555	240	3530	500	8940	10	1	48021608	5614	-70.00	12.33	12	0.10	-167.00	948.00	22757	20240322	-48.63	11380	20250311	2.72	16450	-28.94	20250108	11380	2.72	20250311	22700	-48.50	20240828	11380	2.72	20250311	0.53	N	048410	500	240 억		4922060	N	N	44	N	00	N
15	20250327	110529	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11670	-100	5	-0.85	450969180	38554	31.09	11770	11770	11610	15300	8240	11770	11697.08	10.25	0	-16120	12183	11976	11833	11626	11483	11905	11555	240	3530	500	8940	10	1	48021608	5604	-69.88	12.31	12	0.08	-167.00	948.00	22757	20240322	-48.72	11380	20250311	2.55	16450	-29.06	20250108	11380	2.55	20250311	22700	-48.59	20240828	11380	2.55	20250311	0.53	N	048410	500	240 억		4922060	N	N	44	N	00	N
16	20250327	100525	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11750	-20	5	-0.17	280528300	23973	19.33	11770	11770	11610	15300	8240	11770	11701.84	10.25	0	-3369	12183	11976	11833	11626	11483	11905	11555	240	3530	500	8940	10	1	48021608	5643	-70.36	12.39	12	0.05	-167.00	948.00	22757	20240322	-48.37	11380	20250311	3.25	16450	-28.57	20250108	11380	3.25	20250311	22700	-48.24	20240828	11380	3.25	20250311	0.53	N	048410	500	240 억		4922060	N	N	44	N	00	N
17	20250327	090527	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11610	-160	5	-1.36	71989780	6164	4.97	11770	11770	11610	15300	8240	11770	11679.07	10.25	0	-4544	12183	11976	11833	11626	11483	11905	11555	240	3530	500	8940	10	1	48021608	5575	-69.52	12.25	12	0.01	-167.00	948.00	22757	20240322	-48.98	11380	20250311	2.02	16450	-29.42	20250108	11380	2.02	20250311	22700	-48.85	20240828	11380	2.02	20250311	0.53	N	048410	500	240 억		4922060	N	N	44	N	00	N
18	20250326	160522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11770	30	2	0.26	1466665480	124008	104.69	11780	12040	11690	15260	8220	11740	11827.19	10.25	0	25158	11913	11826	11713	11626	11513	11870	11670	240	3520	500	8920	10	1	48021608	5652	-70.48	12.42	12	0.26	-167.00	948.00	22757	20240322	-48.28	11380	20250311	3.43	16450	-28.45	20250108	11380	3.43	20250311	22700	-48.15	20240828	11380	3.43	20250311	0.54	N	048410	500	240 억		4923502	N	N	44	N	00	N
19	20250326	150521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11750	10	2	0.09	1392460205	117694	99.36	11780	12040	11690	15260	8220	11740	11831.19	10.25	0	24411	11913	11826	11713	11626	11513	11870	11670	240	3520	500	8920	10	1	48021608	5643	-70.36	12.39	12	0.25	-167.00	948.00	22757	20240322	-48.37	11380	20250311	3.25	16450	-28.57	20250108	11380	3.25	20250311	22700	-48.24	20240828	11380	3.25	20250311	0.54	N	048410	500	240 억		4923502	N	N	520	N	00	N
20	20250326	140522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11830	90	2	0.77	1275649480	107790	91.00	11780	12040	11690	15260	8220	11740	11834.58	10.25	0	23773	11913	11826	11713	11626	11513	11870	11670	240	3520	500	8920	10	1	48021608	5681	-70.84	12.48	12	0.22	-167.00	948.00	22757	20240322	-48.02	11380	20250311	3.95	16450	-28.09	20250108	11380	3.95	20250311	22700	-47.89	20240828	11380	3.95	20250311	0.54	N	048410	500	240 억		4923502	N	N	520	N	00	N
21	20250326	130524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11740	0	3	0.00	1074650370	90744	76.61	11780	12040	11690	15260	8220	11740	11842.66	10.25	0	18695	11913	11826	11713	11626	11513	11870	11670	240	3520	500	8920	10	1	48021608	5638	-70.30	12.38	12	0.19	-167.00	948.00	22757	20240322	-48.41	11380	20250311	3.16	16450	-28.63	20250108	11380	3.16	20250311	22700	-48.28	20240828	11380	3.16	20250311	0.54	N	048410	500	240 억		4923502	N	N	520	N	00	N
22	20250326	120526	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11720	-20	5	-0.17	979031040	82590	69.73	11780	12040	11690	15260	8220	11740	11854.11	10.25	0	18158	11913	11826	11713	11626	11513	11870	11670	240	3520	500	8920	10	1	48021608	5628	-70.18	12.36	12	0.17	-167.00	948.00	22757	20240322	-48.50	11380	20250311	2.99	16450	-28.75	20250108	11380	2.99	20250311	22700	-48.37	20240828	11380	2.99	20250311	0.54	N	048410	500	240 억		4923502	N	N	520	N	00	N
23	20250326	110524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11820	80	2	0.68	806403250	67879	57.31	11780	12040	11710	15260	8220	11740	11880.01	10.25	0	22135	11913	11826	11713	11626	11513	11870	11670	240	3520	500	8920	10	1	48021608	5676	-70.78	12.47	12	0.14	-167.00	948.00	22757	20240322	-48.06	11380	20250311	3.87	16450	-28.15	20250108	11380	3.87	20250311	22700	-47.93	20240828	11380	3.87	20250311	0.54	N	048410	500	240 억		4923502	N	N	520	N	00	N
24	20250326	100525	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11840	100	2	0.85	608098040	51116	43.15	11780	12040	11710	15260	8220	11740	11896.43	10.25	0	19046	11913	11826	11713	11626	11513	11870	11670	240	3520	500	8920	10	1	48021608	5686	-70.90	12.49	12	0.11	-167.00	948.00	22757	20240322	-47.97	11380	20250311	4.04	16450	-28.02	20250108	11380	4.04	20250311	22700	-47.84	20240828	11380	4.04	20250311	0.54	N	048410	500	240 억		4923502	N	N	520	N	00	N
25	20250326	090524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11930	190	2	1.62	237182650	19993	16.88	11780	11970	11710	15260	8220	11740	11863.28	10.25	0	13153	11913	11826	11713	11626	11513	11870	11670	240	3520	500	8920	10	1	48021608	5729	-71.44	12.58	12	0.04	-167.00	948.00	22757	20240322	-47.58	11380	20250311	4.83	16450	-27.48	20250108	11380	4.83	20250311	22700	-47.44	20240828	11380	4.83	20250311	0.54	N	048410	500	240 억		4923502	N	N	520	N	00	N
26	20250325	160521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11740	100	2	0.86	1383483265	118449	89.76	11640	11800	11600	15130	8150	11640	11679.99	10.19	0	-13036	12000	11820	11710	11530	11420	11765	11475	240	3490	500	8840	10	1	48021608	5638	-70.30	12.38	12	0.25	-167.00	948.00	22757	20240322	-48.41	11380	20250311	3.16	16450	-28.63	20250108	11380	3.16	20250311	22700	-48.28	20240325	11380	3.16	20250311	0.55	N	048410	500	240 억		4893992	N	N	520	N	00	N
27	20250325	150522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11690	50	2	0.43	1265354915	108375	82.13	11640	11800	11600	15130	8150	11640	11675.71	10.19	0	-11347	12000	11820	11710	11530	11420	11765	11475	240	3490	500	8840	10	1	48021608	5614	-70.00	12.33	12	0.23	-167.00	948.00	22757	20240322	-48.63	11380	20250311	2.72	16450	-28.94	20250108	11380	2.72	20250311	22700	-48.50	20240325	11380	2.72	20250311	0.55	N	048410	500	240 억		4893992	N	N	459	N	00	N
28	20250325	140519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11650	10	2	0.09	1025319755	87805	66.54	11640	11800	11600	15130	8150	11640	11677.24	10.19	0	-14496	12000	11820	11710	11530	11420	11765	11475	240	3490	500	8840	10	1	48021608	5595	-69.76	12.29	12	0.18	-167.00	948.00	22757	20240322	-48.81	11380	20250311	2.37	16450	-29.18	20250108	11380	2.37	20250311	22700	-48.68	20240325	11380	2.37	20250311	0.55	N	048410	500	240 억		4893992	N	N	459	N	00	N
29	20250325	130521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11700	60	2	0.52	912989240	78162	59.23	11640	11800	11600	15130	8150	11640	11680.73	10.19	0	-10761	12000	11820	11710	11530	11420	11765	11475	240	3490	500	8840	10	1	48021608	5619	-70.06	12.34	12	0.16	-167.00	948.00	22757	20240322	-48.59	11380	20250311	2.81	16450	-28.88	20250108	11380	2.81	20250311	22700	-48.46	20240325	11380	2.81	20250311	0.55	N	048410	500	240 억		4893992	N	N	459	N	00	N
30	20250325	120520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11650	10	2	0.09	790351570	67664	51.27	11640	11800	11600	15130	8150	11640	11680.53	10.19	0	-11389	12000	11820	11710	11530	11420	11765	11475	240	3490	500	8840	10	1	48021608	5595	-69.76	12.29	12	0.14	-167.00	948.00	22757	20240322	-48.81	11380	20250311	2.37	16450	-29.18	20250108	11380	2.37	20250311	22700	-48.68	20240325	11380	2.37	20250311	0.55	N	048410	500	240 억		4893992	N	N	459	N	00	N
31	20250325	110520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11720	80	2	0.69	655913550	56132	42.54	11640	11800	11600	15130	8150	11640	11685.20	10.19	0	-5754	12000	11820	11710	11530	11420	11765	11475	240	3490	500	8840	10	1	48021608	5628	-70.18	12.36	12	0.12	-167.00	948.00	22757	20240322	-48.50	11380	20250311	2.99	16450	-28.75	20250108	11380	2.99	20250311	22700	-48.37	20240325	11380	2.99	20250311	0.55	N	048410	500	240 억		4893992	N	N	459	N	00	N
32	20250325	100528	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11660	20	2	0.17	435798200	37348	28.30	11640	11800	11600	15130	8150	11640	11668.58	10.19	0	-13051	12000	11820	11710	11530	11420	11765	11475	240	3490	500	8840	10	1	48021608	5599	-69.82	12.30	12	0.08	-167.00	948.00	22757	20240322	-48.76	11380	20250311	2.46	16450	-29.12	20250108	11380	2.46	20250311	22700	-48.63	20240325	11380	2.46	20250311	0.55	N	048410	500	240 억		4893992	N	N	459	N	00	N
33	20250325	090524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11720	80	2	0.69	99190260	8469	6.42	11640	11800	11640	15130	8150	11640	11712.16	10.19	0	-3433	12000	11820	11710	11530	11420	11765	11475	240	3490	500	8840	10	1	48021608	5628	-70.18	12.36	12	0.02	-167.00	948.00	22757	20240322	-48.50	11380	20250311	2.99	16450	-28.75	20250108	11380	2.99	20250311	22700	-48.37	20240325	11380	2.99	20250311	0.55	N	048410	500	240 억		4893992	N	N	459	N	00	N
34	20250324	160519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11640	-140	5	-1.19	1551532440	131963	64.57	11720	11890	11600	15310	8250	11780	11757.34	10.21	0	-7116	12106	11942	11816	11652	11526	11880	11590	240	3530	500	8950	10	1	48021608	5590	-69.70	12.28	12	0.27	-167.00	948.00	22757	20240322	-48.85	11380	20250311	2.28	16450	-29.24	20250108	11380	2.28	20250311	22700	-48.72	20240325	11380	2.28	20250311	0.54	N	048410	500	240 억		4905258	N	N	459	N	00	N
35	20250324	150522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11630	-150	5	-1.27	1414426430	120170	58.80	11720	11890	11620	15310	8250	11780	11770.21	10.21	0	-1472	12106	11942	11816	11652	11526	11880	11590	240	3530	500	8950	10	1	48021608	5585	-69.64	12.27	12	0.25	-167.00	948.00	22757	20240322	-48.89	11380	20250311	2.20	16450	-29.30	20250108	11380	2.20	20250311	22700	-48.77	20240325	11380	2.20	20250311	0.54	N	048410	500	240 억		4905258	N	N	10	N	00	N
36	20250324	140523	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11780	0	3	0.00	1036902650	87891	43.00	11720	11890	11630	15310	8250	11780	11797.60	10.21	0	8486	12106	11942	11816	11652	11526	11880	11590	240	3530	500	8950	10	1	48021608	5657	-70.54	12.43	12	0.18	-167.00	948.00	22757	20240322	-48.24	11380	20250311	3.51	16450	-28.39	20250108	11380	3.51	20250311	22700	-48.11	20240325	11380	3.51	20250311	0.54	N	048410	500	240 억		4905258	N	N	10	N	00	N
37	20250324	130523	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11770	-10	5	-0.08	872204755	73910	36.16	11720	11890	11630	15310	8250	11780	11800.91	10.21	0	4355	12106	11942	11816	11652	11526	11880	11590	240	3530	500	8950	10	1	48021608	5652	-70.48	12.42	12	0.15	-167.00	948.00	22757	20240322	-48.28	11380	20250311	3.43	16450	-28.45	20250108	11380	3.43	20250311	22700	-48.15	20240325	11380	3.43	20250311	0.54	N	048410	500	240 억		4905258	N	N	10	N	00	N
38	20250324	120523	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11830	50	2	0.42	749016405	63465	31.05	11720	11890	11630	15310	8250	11780	11802.04	10.21	0	7309	12106	11942	11816	11652	11526	11880	11590	240	3530	500	8950	10	1	48021608	5681	-70.84	12.48	12	0.13	-167.00	948.00	22757	20240322	-48.02	11380	20250311	3.95	16450	-28.09	20250108	11380	3.95	20250311	22700	-47.89	20240325	11380	3.95	20250311	0.54	N	048410	500	240 억		4905258	N	N	10	N	00	N
39	20250324	110522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11830	50	2	0.42	624531175	52918	25.89	11720	11890	11630	15310	8250	11780	11801.87	10.21	0	10522	12106	11942	11816	11652	11526	11880	11590	240	3530	500	8950	10	1	48021608	5681	-70.84	12.48	12	0.11	-167.00	948.00	22757	20240322	-48.02	11380	20250311	3.95	16450	-28.09	20250108	11380	3.95	20250311	22700	-47.89	20240325	11380	3.95	20250311	0.54	N	048410	500	240 억		4905258	N	N	10	N	00	N
40	20250324	100520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11880	100	2	0.85	450007975	38206	18.69	11720	11890	11630	15310	8250	11780	11778.46	10.21	0	9407	12106	11942	11816	11652	11526	11880	11590	240	3530	500	8950	10	1	48021608	5705	-71.14	12.53	12	0.08	-167.00	948.00	22757	20240322	-47.80	11380	20250311	4.39	16450	-27.78	20250108	11380	4.39	20250311	22700	-47.67	20240325	11380	4.39	20250311	0.54	N	048410	500	240 억		4905258	N	N	10	N	00	N
41	20250324	090522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11700	-80	5	-0.68	129279440	11052	5.41	11720	11760	11630	15310	8250	11780	11697.30	10.21	0	-1131	12106	11942	11816	11652	11526	11880	11590	240	3530	500	8950	10	1	48021608	5619	-70.06	12.34	12	0.02	-167.00	948.00	22757	20240322	-48.59	11380	20250311	2.81	16450	-28.88	20250108	11380	2.81	20250311	22700	-48.46	20240325	11380	2.81	20250311	0.54	N	048410	500	240 억		4905258	N	N	10	N	00	N
42	20250321	160538	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11780	-90	5	-0.76	2366264810	199972	124.81	11870	11980	11690	15430	8310	11870	11832.99	10.21	0	8916	12156	12012	11926	11782	11696	11970	11740	240	3560	500	9020	10	1	48021608	5657	-33.75	10.82	12	0.42	-349.00	1089.00	22757	20240322	-48.24	11380	20250311	3.51	16450	-28.39	20250108	11380	3.51	20250311	24150	-51.22	20240322	11380	3.51	20250311	0.54	N	048410	500	240 억		4903756	N	N	10	N	00	N
43	20250321	150521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11770	-100	5	-0.84	2195964760	185549	115.81	11870	11980	11690	15430	8310	11870	11834.96	10.21	0	11325	12156	12012	11926	11782	11696	11970	11740	240	3560	500	9020	10	1	48021608	5652	-33.72	10.81	12	0.39	-349.00	1089.00	22757	20240322	-48.28	11380	20250311	3.43	16450	-28.45	20250108	11380	3.43	20250311	24150	-51.26	20240322	11380	3.43	20250311	0.54	N	048410	500	240 억		4903756	N	N	83	N	00	N
44	20250321	140522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11830	-40	5	-0.34	1915788620	161826	101.00	11870	11980	11690	15430	8310	11870	11838.57	10.21	0	21286	12156	12012	11926	11782	11696	11970	11740	240	3560	500	9020	10	1	48021608	5681	-33.90	10.86	12	0.34	-349.00	1089.00	22757	20240322	-48.02	11380	20250311	3.95	16450	-28.09	20250108	11380	3.95	20250311	24150	-51.01	20240322	11380	3.95	20250311	0.54	N	048410	500	240 억		4903756	N	N	83	N	00	N
45	20250321	130522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11890	20	2	0.17	1783337095	150664	94.04	11870	11980	11690	15430	8310	11870	11836.52	10.21	0	20751	12156	12012	11926	11782	11696	11970	11740	240	3560	500	9020	10	1	48021608	5710	-34.07	10.92	12	0.31	-349.00	1089.00	22757	20240322	-47.75	11380	20250311	4.48	16450	-27.72	20250108	11380	4.48	20250311	24150	-50.77	20240322	11380	4.48	20250311	0.54	N	048410	500	240 억		4903756	N	N	83	N	00	N
46	20250321	120522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11970	100	2	0.84	1634612320	138204	86.26	11870	11980	11690	15430	8310	11870	11827.53	10.21	0	27978	12156	12012	11926	11782	11696	11970	11740	240	3560	500	9020	10	1	48021608	5748	-34.30	10.99	12	0.29	-349.00	1089.00	22757	20240322	-47.40	11380	20250311	5.18	16450	-27.23	20250108	11380	5.18	20250311	24150	-50.43	20240322	11380	5.18	20250311	0.54	N	048410	500	240 억		4903756	N	N	83	N	00	N
47	20250321	110522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11930	60	2	0.51	1404308585	118913	74.22	11870	11960	11690	15430	8310	11870	11809.55	10.21	0	17702	12156	12012	11926	11782	11696	11970	11740	240	3560	500	9020	10	1	48021608	5729	-34.18	10.96	12	0.25	-349.00	1089.00	22757	20240322	-47.58	11380	20250311	4.83	16450	-27.48	20250108	11380	4.83	20250311	24150	-50.60	20240322	11380	4.83	20250311	0.54	N	048410	500	240 억		4903756	N	N	83	N	00	N
48	20250321	100522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11760	-110	5	-0.93	1041481535	88339	55.14	11870	11960	11690	15430	8310	11870	11789.60	10.21	0	4122	12156	12012	11926	11782	11696	11970	11740	240	3560	500	9020	10	1	48021608	5647	-33.70	10.80	12	0.18	-349.00	1089.00	22757	20240322	-48.32	11380	20250311	3.34	16450	-28.51	20250108	11380	3.34	20250311	24150	-51.30	20240322	11380	3.34	20250311	0.54	N	048410	500	240 억		4903756	N	N	83	N	00	N
49	20250321	090524	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11860	-10	5	-0.08	154593515	13006	8.12	11870	11960	11800	15430	8310	11870	11886.32	10.21	0	3611	12156	12012	11926	11782	11696	11970	11740	240	3560	500	9020	10	1	48021608	5695	-33.98	10.89	12	0.03	-349.00	1089.00	22757	20240322	-47.88	11380	20250311	4.22	16450	-27.90	20250108	11380	4.22	20250311	24150	-50.89	20240322	11380	4.22	20250311	0.54	N	048410	500	240 억		4903756	N	N	83	N	00	N
50	20250320	160815	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11870	0	3	0.00	1883615205	157457	125.34	11970	12070	11840	15430	8310	11870	11962.76	9.96	0	19457	12036	11952	11876	11792	11716	11995	11835	240	3560	500	9020	10	1	48021608	5700	-34.01	10.90	12	0.33	-349.00	1089.00	22757	20240322	-47.84	11380	20250311	4.31	16450	-27.84	20250108	11380	4.31	20250311	24150	-50.85	20240322	11380	4.31	20250311	0.54	N	048410	500	240 억		4780610	N	N	83	N	00	N
51	20250320	150521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11920	50	2	0.42	1758546105	146934	116.97	11970	12070	11840	15430	8310	11870	11968.27	9.96	0	18664	12036	11952	11876	11792	11716	11995	11835	240	3560	500	9020	10	1	48021608	5724	-34.15	10.95	12	0.31	-349.00	1089.00	22757	20240322	-47.62	11380	20250311	4.75	16450	-27.54	20250108	11380	4.75	20250311	24150	-50.64	20240322	11380	4.75	20250311	0.54	N	048410	500	240 억		4780610	N	N	119	N	00	N
52	20250320	140523	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11990	120	2	1.01	1452997035	121326	96.58	11970	12070	11840	15430	8310	11870	11975.97	9.96	0	14225	12036	11952	11876	11792	11716	11995	11835	240	3560	500	9020	10	1	48021608	5758	-34.36	11.01	12	0.25	-349.00	1089.00	22757	20240322	-47.31	11380	20250311	5.36	16450	-27.11	20250108	11380	5.36	20250311	24150	-50.35	20240322	11380	5.36	20250311	0.54	N	048410	500	240 억		4780610	N	N	119	N	00	N
53	20250320	130522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11960	90	2	0.76	1298911875	108446	86.33	11970	12070	11840	15430	8310	11870	11977.50	9.96	0	15438	12036	11952	11876	11792	11716	11995	11835	240	3560	500	9020	10	1	48021608	5743	-34.27	10.98	12	0.23	-349.00	1089.00	22757	20240322	-47.44	11380	20250311	5.10	16450	-27.29	20250108	11380	5.10	20250311	24150	-50.48	20240322	11380	5.10	20250311	0.54	N	048410	500	240 억		4780610	N	N	119	N	00	N
54	20250320	120521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12010	140	2	1.18	1169309915	97605	77.70	11970	12070	11840	15430	8310	11870	11980.02	9.96	0	21291	12036	11952	11876	11792	11716	11995	11835	240	3560	500	9020	10	1	48021608	5767	-34.41	11.03	12	0.20	-349.00	1089.00	22757	20240322	-47.23	11380	20250311	5.54	16450	-26.99	20250108	11380	5.54	20250311	24150	-50.27	20240322	11380	5.54	20250311	0.54	N	048410	500	240 억		4780610	N	N	119	N	00	N
55	20250320	110521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12040	170	2	1.43	1047350920	87458	69.62	11970	12070	11840	15430	8310	11870	11975.47	9.96	0	24390	12036	11952	11876	11792	11716	11995	11835	240	3560	500	9020	10	1	48021608	5782	-34.50	11.06	12	0.18	-349.00	1089.00	22757	20240322	-47.09	11380	20250311	5.80	16450	-26.81	20250108	11380	5.80	20250311	24150	-50.14	20240322	11380	5.80	20250311	0.54	N	048410	500	240 억		4780610	N	N	119	N	00	N
56	20250320	100519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12000	130	2	1.10	708829665	59234	47.15	11970	12070	11840	15430	8310	11870	11966.60	9.96	0	17237	12036	11952	11876	11792	11716	11995	11835	240	3560	500	9020	10	1	48021608	5763	-34.38	11.02	12	0.12	-349.00	1089.00	22757	20240322	-47.27	11380	20250311	5.45	16450	-27.05	20250108	11380	5.45	20250311	24150	-50.31	20240322	11380	5.45	20250311	0.54	N	048410	500	240 억		4780610	N	N	119	N	00	N
57	20250320	090522	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11890	20	2	0.17	75216400	6300	5.02	11970	11990	11880	15430	8310	11870	11939.11	9.96	0	-896	12036	11952	11876	11792	11716	11995	11835	240	3560	500	9020	10	1	48021608	5710	-34.07	10.92	12	0.01	-349.00	1089.00	22757	20240322	-47.75	11380	20250311	4.48	16450	-27.72	20250108	11380	4.48	20250311	24150	-50.77	20240322	11380	4.48	20250311	0.54	N	048410	500	240 억		4780610	N	N	119	N	00	N
58	20250319	160518	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11870	40	2	0.34	1466623955	123446	107.63	11850	11960	11800	15370	8290	11830	11880.69	9.92	0	34097	12136	11982	11876	11722	11616	12060	11800	240	3540	500	8990	10	1	48021608	5700	-34.01	10.90	12	0.26	-349.00	1089.00	22757	20240322	-47.84	11380	20250311	4.31	16450	-27.84	20250108	11380	4.31	20250311	24150	-50.85	20240322	11380	4.31	20250311	0.54	N	048410	500	240 억		4764200	N	N	119	N	00	N
59	20250319	150520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11900	70	2	0.59	1396229150	117517	102.46	11850	11960	11800	15370	8290	11830	11881.08	9.92	0	32258	12136	11982	11876	11722	11616	12060	11800	240	3540	500	8990	10	1	48021608	5715	-34.10	10.93	12	0.24	-349.00	1089.00	22757	20240322	-47.71	11380	20250311	4.57	16450	-27.66	20250108	11380	4.57	20250311	24150	-50.72	20240322	11380	4.57	20250311	0.54	N	048410	500	240 억		4764200	N	N	83	N	00	N
60	20250319	140521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11870	40	2	0.34	1171739360	98580	85.95	11850	11960	11800	15370	8290	11830	11886.18	9.92	0	24943	12136	11982	11876	11722	11616	12060	11800	240	3540	500	8990	10	1	48021608	5700	-34.01	10.90	12	0.21	-349.00	1089.00	22757	20240322	-47.84	11380	20250311	4.31	16450	-27.84	20250108	11380	4.31	20250311	24150	-50.85	20240322	11380	4.31	20250311	0.54	N	048410	500	240 억		4764200	N	N	83	N	00	N
61	20250319	130520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11900	70	2	0.59	992936210	83487	72.79	11850	11960	11800	15370	8290	11830	11893.30	9.92	0	24272	12136	11982	11876	11722	11616	12060	11800	240	3540	500	8990	10	1	48021608	5715	-34.10	10.93	12	0.17	-349.00	1089.00	22757	20240322	-47.71	11380	20250311	4.57	16450	-27.66	20250108	11380	4.57	20250311	24150	-50.72	20240322	11380	4.57	20250311	0.54	N	048410	500	240 억		4764200	N	N	83	N	00	N
62	20250319	120519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11890	60	2	0.51	699912990	58868	51.33	11850	11960	11800	15370	8290	11830	11889.53	9.92	0	15762	12136	11982	11876	11722	11616	12060	11800	240	3540	500	8990	10	1	48021608	5710	-34.07	10.92	12	0.12	-349.00	1089.00	22757	20240322	-47.75	11380	20250311	4.48	16450	-27.72	20250108	11380	4.48	20250311	24150	-50.77	20240322	11380	4.48	20250311	0.54	N	048410	500	240 억		4764200	N	N	83	N	00	N
63	20250319	110519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11850	20	2	0.17	555033810	46664	40.69	11850	11960	11800	15370	8290	11830	11894.26	9.92	0	12091	12136	11982	11876	11722	11616	12060	11800	240	3540	500	8990	10	1	48021608	5691	-33.95	10.88	12	0.10	-349.00	1089.00	22757	20240322	-47.93	11380	20250311	4.13	16450	-27.96	20250108	11380	4.13	20250311	24150	-50.93	20240322	11380	4.13	20250311	0.54	N	048410	500	240 억		4764200	N	N	83	N	00	N
64	20250319	100520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11920	90	2	0.76	422805945	35509	30.96	11850	11960	11800	15370	8290	11830	11907.01	9.92	0	14037	12136	11982	11876	11722	11616	12060	11800	240	3540	500	8990	10	1	48021608	5724	-34.15	10.95	12	0.07	-349.00	1089.00	22757	20240322	-47.62	11380	20250311	4.75	16450	-27.54	20250108	11380	4.75	20250311	24150	-50.64	20240322	11380	4.75	20250311	0.54	N	048410	500	240 억		4764200	N	N	83	N	00	N
65	20250319	090521	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11910	80	2	0.68	57045020	4808	4.19	11850	11910	11800	15370	8290	11830	11864.60	9.92	0	850	12136	11982	11876	11722	11616	12060	11800	240	3540	500	8990	10	1	48021608	5719	-34.13	10.94	12	0.01	-349.00	1089.00	22757	20240322	-47.66	11380	20250311	4.66	16450	-27.60	20250108	11380	4.66	20250311	24150	-50.68	20240322	11380	4.66	20250311	0.54	N	048410	500	240 억		4764200	N	N	83	N	00	N
66	20250318	160517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11830	50	2	0.42	1322530110	111454	44.45	11790	12030	11770	15310	8250	11780	11866.15	9.90	0	-2388	12660	12220	11860	11420	11060	12040	11240	240	3530	500	8950	10	1	48021608	5681	-33.90	10.86	12	0.23	-349.00	1089.00	22757	20240322	-48.02	11380	20250311	3.95	16450	-28.09	20250108	11380	3.95	20250311	24150	-51.01	20240322	11380	3.95	20250311	0.52	N	048410	500	240 억		4756007	N	N	83	N	00	N
67	20250318	150520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11850	70	2	0.59	1245842460	104963	41.86	11790	12030	11770	15310	8250	11780	11869.35	9.90	0	-2357	12660	12220	11860	11420	11060	12040	11240	240	3530	500	8950	10	1	48021608	5691	-33.95	10.88	12	0.22	-349.00	1089.00	22757	20240322	-47.93	11380	20250311	4.13	16450	-27.96	20250108	11380	4.13	20250311	24150	-50.93	20240322	11380	4.13	20250311	0.52	N	048410	500	240 억		4756007	N	N	246	N	00	N
68	20250318	140519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11840	60	2	0.51	1129441405	95124	37.93	11790	12030	11770	15310	8250	11780	11873.36	9.90	0	1044	12660	12220	11860	11420	11060	12040	11240	240	3530	500	8950	10	1	48021608	5686	-33.93	10.87	12	0.20	-349.00	1089.00	22757	20240322	-47.97	11380	20250311	4.04	16450	-28.02	20250108	11380	4.04	20250311	24150	-50.97	20240322	11380	4.04	20250311	0.52	N	048410	500	240 억		4756007	N	N	246	N	00	N
69	20250318	130518	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11830	50	2	0.42	1063185945	89533	35.71	11790	12030	11770	15310	8250	11780	11874.79	9.90	0	1285	12660	12220	11860	11420	11060	12040	11240	240	3530	500	8950	10	1	48021608	5681	-33.90	10.86	12	0.19	-349.00	1089.00	22757	20240322	-48.02	11380	20250311	3.95	16450	-28.09	20250108	11380	3.95	20250311	24150	-51.01	20240322	11380	3.95	20250311	0.52	N	048410	500	240 억		4756007	N	N	246	N	00	N
70	20250318	120518	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11780	0	3	0.00	977217110	82255	32.80	11790	12030	11780	15310	8250	11780	11880.34	9.90	0	1908	12660	12220	11860	11420	11060	12040	11240	240	3530	500	8950	10	1	48021608	5657	-33.75	10.82	12	0.17	-349.00	1089.00	22757	20240322	-48.24	11380	20250311	3.51	16450	-28.39	20250108	11380	3.51	20250311	24150	-51.22	20240322	11380	3.51	20250311	0.52	N	048410	500	240 억		4756007	N	N	246	N	00	N
71	20250318	110517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11900	120	2	1.02	740494870	62247	24.82	11790	12030	11790	15310	8250	11780	11896.07	9.90	0	9775	12660	12220	11860	11420	11060	12040	11240	240	3530	500	8950	10	1	48021608	5715	-34.10	10.93	12	0.13	-349.00	1089.00	22757	20240322	-47.71	11380	20250311	4.57	16450	-27.66	20250108	11380	4.57	20250311	24150	-50.72	20240322	11380	4.57	20250311	0.52	N	048410	500	240 억		4756007	N	N	246	N	00	N
72	20250318	100519	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11900	120	2	1.02	549680575	46195	18.42	11790	12030	11790	15310	8250	11780	11899.14	9.90	0	5668	12660	12220	11860	11420	11060	12040	11240	240	3530	500	8950	10	1	48021608	5715	-34.10	10.93	12	0.10	-349.00	1089.00	22757	20240322	-47.71	11380	20250311	4.57	16450	-27.66	20250108	11380	4.57	20250311	24150	-50.72	20240322	11380	4.57	20250311	0.52	N	048410	500	240 억		4756007	N	N	246	N	00	N
73	20250318	090520	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11890	110	2	0.93	162327930	13626	5.43	11790	12030	11790	15310	8250	11780	11913.10	9.90	0	509	12660	12220	11860	11420	11060	12040	11240	240	3530	500	8950	10	1	48021608	5710	-34.07	10.92	12	0.03	-349.00	1089.00	22757	20240322	-47.75	11380	20250311	4.48	16450	-27.72	20250108	11380	4.48	20250311	24150	-50.77	20240322	11380	4.48	20250311	0.52	N	048410	500	240 억		4756007	N	N	246	N	00	N
74	20250317	160517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11780	-20	5	-0.17	2935782120	249352	189.00	11800	12300	11500	15340	8260	11800	11773.63	9.93	0	-18342	12046	11922	11796	11672	11546	11985	11735	240	3540	500	8960	10	1	48021608	5657	-33.75	10.82	12	0.52	-349.00	1089.00	22757	20240322	-48.24	11380	20250311	3.51	16450	-28.39	20250108	11380	3.51	20250311	24150	-51.22	20240322	11380	3.51	20250311	0.52	N	048410	500	240 억		4767900	N	N	246	N	00	N
75	20250317	150516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11800	0	3	0.00	2842975580	241472	183.02	11800	12300	11500	15340	8260	11800	11773.52	9.93	0	-19683	12046	11922	11796	11672	11546	11985	11735	240	3540	500	8960	10	1	48021608	5667	-33.81	10.84	12	0.50	-349.00	1089.00	22757	20240322	-48.15	11380	20250311	3.69	16450	-28.27	20250108	11380	3.69	20250311	24150	-51.14	20240322	11380	3.69	20250311	0.52	N	048410	500	240 억		4767900	N	N	89	N	00	N
76	20250317	140517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11810	10	2	0.08	2527767850	214775	162.79	11800	12300	11500	15340	8260	11800	11769.38	9.93	0	-19049	12046	11922	11796	11672	11546	11985	11735	240	3540	500	8960	10	1	48021608	5671	-33.84	10.84	12	0.45	-349.00	1089.00	22757	20240322	-48.10	11380	20250311	3.78	16450	-28.21	20250108	11380	3.78	20250311	24150	-51.10	20240322	11380	3.78	20250311	0.52	N	048410	500	240 억		4767900	N	N	89	N	00	N
77	20250317	130516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11860	60	2	0.51	2378933120	202171	153.24	11800	12300	11500	15340	8260	11800	11766.94	9.93	0	-16773	12046	11922	11796	11672	11546	11985	11735	240	3540	500	8960	10	1	48021608	5695	-33.98	10.89	12	0.42	-349.00	1089.00	22757	20240322	-47.88	11380	20250311	4.22	16450	-27.90	20250108	11380	4.22	20250311	24150	-50.89	20240322	11380	4.22	20250311	0.52	N	048410	500	240 억		4767900	N	N	89	N	00	N
78	20250317	120515	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11810	10	2	0.08	2239507230	190364	144.29	11800	12300	11500	15340	8260	11800	11764.34	9.93	0	-15168	12046	11922	11796	11672	11546	11985	11735	240	3540	500	8960	10	1	48021608	5671	-33.84	10.84	12	0.40	-349.00	1089.00	22757	20240322	-48.10	11380	20250311	3.78	16450	-28.21	20250108	11380	3.78	20250311	24150	-51.10	20240322	11380	3.78	20250311	0.52	N	048410	500	240 억		4767900	N	N	89	N	00	N
79	20250317	110516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11850	50	2	0.42	1420554645	121923	92.41	11800	11990	11500	15340	8260	11800	11651.24	9.93	0	-16621	12046	11922	11796	11672	11546	11985	11735	240	3540	500	8960	10	1	48021608	5691	-33.95	10.88	12	0.25	-349.00	1089.00	22757	20240322	-47.93	11380	20250311	4.13	16450	-27.96	20250108	11380	4.13	20250311	24150	-50.93	20240322	11380	4.13	20250311	0.52	N	048410	500	240 억		4767900	N	N	89	N	00	N
80	20250317	100517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11560	-240	5	-2.03	872225165	75336	57.10	11800	11900	11500	15340	8260	11800	11577.80	9.93	0	-18202	12046	11922	11796	11672	11546	11985	11735	240	3540	500	8960	10	1	48021608	5551	-33.12	10.62	12	0.16	-349.00	1089.00	22757	20240322	-49.20	11380	20250311	1.58	16450	-29.73	20250108	11380	1.58	20250311	24150	-52.13	20240322	11380	1.58	20250311	0.52	N	048410	500	240 억		4767900	N	N	89	N	00	N
81	20250317	090517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11660	-140	5	-1.19	105239560	8949	6.78	11800	11900	11650	15340	8260	11800	11759.92	9.93	0	-2578	12046	11922	11796	11672	11546	11985	11735	240	3540	500	8960	10	1	48021608	5599	-33.41	10.71	12	0.02	-349.00	1089.00	22757	20240322	-48.76	11380	20250311	2.46	16450	-29.12	20250108	11380	2.46	20250311	24150	-51.72	20240322	11380	2.46	20250311	0.52	N	048410	500	240 억		4767900	N	N	89	N	00	N
82	20250314	160515	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11800	130	2	1.11	1524040385	129261	45.37	11670	11920	11670	15170	8170	11670	11790.77	9.91	0	9385	12256	11962	11806	11512	11356	11885	11435	240	3500	500	8860	10	1	48021608	5667	-33.81	10.84	12	0.27	-349.00	1089.00	22757	20240322	-48.15	11380	20250311	3.69	16450	-28.27	20250108	11380	3.69	20250311	24150	-51.14	20240322	11380	3.69	20250311	0.52	N	048410	500	240 억		4759669	N	N	89	N	00	N
83	20250314	150518	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11820	150	2	1.29	1389742005	117893	41.38	11670	11920	11670	15170	8170	11670	11788.57	9.91	0	13519	12256	11962	11806	11512	11356	11885	11435	240	3500	500	8860	10	1	48021608	5676	-33.87	10.85	12	0.25	-349.00	1089.00	22757	20240322	-48.06	11380	20250311	3.87	16450	-28.15	20250108	11380	3.87	20250311	24150	-51.06	20240322	11380	3.87	20250311	0.52	N	048410	500	240 억		4759669	N	N	1370	N	00	N
84	20250314	140514	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11830	160	2	1.37	1286341575	109160	38.32	11670	11920	11670	15170	8170	11670	11784.42	9.91	0	14052	12256	11962	11806	11512	11356	11885	11435	240	3500	500	8860	10	1	48021608	5681	-33.90	10.86	12	0.23	-349.00	1089.00	22757	20240322	-48.02	11380	20250311	3.95	16450	-28.09	20250108	11380	3.95	20250311	24150	-51.01	20240322	11380	3.95	20250311	0.52	N	048410	500	240 억		4759669	N	N	1370	N	00	N
85	20250314	130514	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11780	110	2	0.94	1011475885	85960	30.17	11670	11900	11670	15170	8170	11670	11767.27	9.91	0	8808	12256	11962	11806	11512	11356	11885	11435	240	3500	500	8860	10	1	48021608	5657	-33.75	10.82	12	0.18	-349.00	1089.00	22757	20240322	-48.24	11380	20250311	3.51	16450	-28.39	20250108	11380	3.51	20250311	24150	-51.22	20240322	11380	3.51	20250311	0.52	N	048410	500	240 억		4759669	N	N	1370	N	00	N
86	20250314	120517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11760	90	2	0.77	925586560	78666	27.61	11670	11900	11670	15170	8170	11670	11766.52	9.91	0	10314	12256	11962	11806	11512	11356	11885	11435	240	3500	500	8860	10	1	48021608	5647	-33.70	10.80	12	0.16	-349.00	1089.00	22757	20240322	-48.32	11380	20250311	3.34	16450	-28.51	20250108	11380	3.34	20250311	24150	-51.30	20240322	11380	3.34	20250311	0.52	N	048410	500	240 억		4759669	N	N	1370	N	00	N
87	20250314	110515	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11820	150	2	1.29	720063445	61267	21.51	11670	11900	11670	15170	8170	11670	11753.42	9.91	0	11062	12256	11962	11806	11512	11356	11885	11435	240	3500	500	8860	10	1	48021608	5676	-33.87	10.85	12	0.13	-349.00	1089.00	22757	20240322	-48.06	11380	20250311	3.87	16450	-28.15	20250108	11380	3.87	20250311	24150	-51.06	20240322	11380	3.87	20250311	0.52	N	048410	500	240 억		4759669	N	N	1370	N	00	N
88	20250314	100516	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11770	100	2	0.86	483514575	41239	14.48	11670	11780	11670	15170	8170	11670	11725.23	9.91	0	12278	12256	11962	11806	11512	11356	11885	11435	240	3500	500	8860	10	1	48021608	5652	-33.72	10.81	12	0.09	-349.00	1089.00	22757	20240322	-48.28	11380	20250311	3.43	16450	-28.45	20250108	11380	3.43	20250311	24150	-51.26	20240322	11380	3.43	20250311	0.52	N	048410	500	240 억		4759669	N	N	1370	N	00	N
89	20250314	090517	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11770	100	2	0.86	60593550	5189	1.82	11670	11770	11670	15170	8170	11670	11677.92	9.91	0	892	12256	11962	11806	11512	11356	11885	11435	240	3500	500	8860	10	1	48021608	5652	-33.72	10.81	12	0.01	-349.00	1089.00	22757	20240322	-48.28	11380	20250311	3.43	16450	-28.45	20250108	11380	3.43	20250311	24150	-51.26	20240322	11380	3.43	20250311	0.52	N	048410	500	240 억		4759669	N	N	1370	N	00	N
90	20250313	160512	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11670	-40	5	-0.34	3328530630	282091	256.82	11870	12100	11650	15220	8200	11710	11799.94	9.80	0	-44535	11943	11826	11673	11556	11403	11885	11615	240	3510	500	8890	10	1	48021608	5604	-33.44	10.72	12	0.59	-349.00	1089.00	22757	20240322	-48.72	11380	20250311	2.55	16450	-29.06	20250108	11380	2.55	20250311	24150	-51.68	20240322	11380	2.55	20250311	0.51	N	048410	500	240 억		4707982	N	N	1370	N	00	N
91	20250313	150513	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11730	20	2	0.17	2343581055	197752	180.04	11870	12100	11650	15220	8200	11710	11851.11	9.80	0	-23202	11943	11826	11673	11556	11403	11885	11615	240	3510	500	8890	10	1	48021608	5633	-33.61	10.77	12	0.41	-349.00	1089.00	22757	20240322	-48.46	11380	20250311	3.08	16450	-28.69	20250108	11380	3.08	20250311	24150	-51.43	20240322	11380	3.08	20250311	0.51	N	048410	500	240 억		4707982	N	N	9	N	00	N
92	20250313	140512	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11800	90	2	0.77	2080759340	175362	159.65	11870	12100	11650	15220	8200	11710	11865.51	9.80	0	-23810	11943	11826	11673	11556	11403	11885	11615	240	3510	500	8890	10	1	48021608	5667	-33.81	10.84	12	0.37	-349.00	1089.00	22757	20240322	-48.15	11380	20250311	3.69	16450	-28.27	20250108	11380	3.69	20250311	24150	-51.14	20240322	11380	3.69	20250311	0.51	N	048410	500	240 억		4707982	N	N	9	N	00	N
93	20250313	130512	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11830	120	2	1.02	1834327965	154467	140.63	11870	12100	11650	15220	8200	11710	11875.21	9.80	0	-15454	11943	11826	11673	11556	11403	11885	11615	240	3510	500	8890	10	1	48021608	5681	-33.90	10.86	12	0.32	-349.00	1089.00	22757	20240322	-48.02	11380	20250311	3.95	16450	-28.09	20250108	11380	3.95	20250311	24150	-51.01	20240322	11380	3.95	20250311	0.51	N	048410	500	240 억		4707982	N	N	9	N	00	N
94	20250313	120512	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11800	90	2	0.77	1657849795	139569	127.07	11870	12100	11650	15220	8200	11710	11878.35	9.80	0	-18721	11943	11826	11673	11556	11403	11885	11615	240	3510	500	8890	10	1	48021608	5667	-33.81	10.84	12	0.29	-349.00	1089.00	22757	20240322	-48.15	11380	20250311	3.69	16450	-28.27	20250108	11380	3.69	20250311	24150	-51.14	20240322	11380	3.69	20250311	0.51	N	048410	500	240 억		4707982	N	N	9	N	00	N
95	20250313	110512	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11910	200	2	1.71	1430227655	120371	109.59	11870	12100	11650	15220	8200	11710	11881.83	9.80	0	-12464	11943	11826	11673	11556	11403	11885	11615	240	3510	500	8890	10	1	48021608	5719	-34.13	10.94	12	0.25	-349.00	1089.00	22757	20240322	-47.66	11380	20250311	4.66	16450	-27.60	20250108	11380	4.66	20250311	24150	-50.68	20240322	11380	4.66	20250311	0.51	N	048410	500	240 억		4707982	N	N	9	N	00	N
96	20250313	100511	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11840	130	2	1.11	1158898655	97484	88.75	11870	12100	11650	15220	8200	11710	11888.09	9.80	0	-11792	11943	11826	11673	11556	11403	11885	11615	240	3510	500	8890	10	1	48021608	5686	-33.93	10.87	12	0.20	-349.00	1089.00	22757	20240322	-47.97	11380	20250311	4.04	16450	-28.02	20250108	11380	4.04	20250311	24150	-50.97	20240322	11380	4.04	20250311	0.51	N	048410	500	240 억		4707982	N	N	9	N	00	N
97	20250313	090513	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11940	230	2	1.96	168247000	14129	12.86	11870	11990	11780	15220	8200	11710	11907.92	9.80	0	1576	11943	11826	11673	11556	11403	11885	11615	240	3510	500	8890	10	1	48021608	5734	-34.21	10.96	12	0.03	-349.00	1089.00	22757	20240322	-47.53	11380	20250311	4.92	16450	-27.42	20250108	11380	4.92	20250311	24150	-50.56	20240322	11380	4.92	20250311	0.51	N	048410	500	240 억		4707982	N	N	9	N	00	N
98	20250312	160510	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11710	60	2	0.52	1245178095	106456	53.97	11540	11790	11520	15140	8160	11650	11696.63	9.77	0	8446	11963	11806	11593	11436	11223	11700	11330	240	3490	500	8850	10	1	48021608	5623	-33.55	10.75	12	0.22	-349.00	1089.00	22757	20240322	-48.54	11380	20250311	2.90	16450	-28.81	20250108	11380	2.90	20250311	24150	-51.51	20240322	11380	2.90	20250311	0.52	N	048410	500	240 억		4693737	N	N	9	N	00	N
99	20250312	150510	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11740	90	2	0.77	1129653615	96606	48.97	11540	11790	11520	15140	8160	11650	11693.41	9.77	0	8394	11963	11806	11593	11436	11223	11700	11330	240	3490	500	8850	10	1	48021608	5638	-33.64	10.78	12	0.20	-349.00	1089.00	22757	20240322	-48.41	11380	20250311	3.16	16450	-28.63	20250108	11380	3.16	20250311	24150	-51.39	20240322	11380	3.16	20250311	0.52	N	048410	500	240 억		4693737	N	N	26	N	00	N
100	20250312	140509	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11730	80	2	0.69	977455685	83626	42.39	11540	11790	11520	15140	8160	11650	11688.42	9.77	0	7592	11963	11806	11593	11436	11223	11700	11330	240	3490	500	8850	10	1	48021608	5633	-33.61	10.77	12	0.17	-349.00	1089.00	22757	20240322	-48.46	11380	20250311	3.08	16450	-28.69	20250108	11380	3.08	20250311	24150	-51.43	20240322	11380	3.08	20250311	0.52	N	048410	500	240 억		4693737	N	N	26	N	00	N
101	20250312	130510	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11750	100	2	0.86	864327955	73973	37.50	11540	11790	11520	15140	8160	11650	11684.37	9.77	0	9499	11963	11806	11593	11436	11223	11700	11330	240	3490	500	8850	10	1	48021608	5643	-33.67	10.79	12	0.15	-349.00	1089.00	22757	20240322	-48.37	11380	20250311	3.25	16450	-28.57	20250108	11380	3.25	20250311	24150	-51.35	20240322	11380	3.25	20250311	0.52	N	048410	500	240 억		4693737	N	N	26	N	00	N
102	20250312	120511	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11690	40	2	0.34	785356035	67240	34.09	11540	11790	11520	15140	8160	11650	11679.89	9.77	0	9546	11963	11806	11593	11436	11223	11700	11330	240	3490	500	8850	10	1	48021608	5614	-33.50	10.73	12	0.14	-349.00	1089.00	22757	20240322	-48.63	11380	20250311	2.72	16450	-28.94	20250108	11380	2.72	20250311	24150	-51.59	20240322	11380	2.72	20250311	0.52	N	048410	500	240 억		4693737	N	N	26	N	00	N
103	20250312	110507	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11680	30	2	0.26	562116565	48211	24.44	11540	11750	11520	15140	8160	11650	11659.51	9.77	0	7458	11963	11806	11593	11436	11223	11700	11330	240	3490	500	8850	10	1	48021608	5609	-33.47	10.73	12	0.10	-349.00	1089.00	22757	20240322	-48.68	11380	20250311	2.64	16450	-29.00	20250108	11380	2.64	20250311	24150	-51.64	20240322	11380	2.64	20250311	0.52	N	048410	500	240 억		4693737	N	N	26	N	00	N
104	20250312	100510	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11640	-10	5	-0.09	284212185	24415	12.38	11540	11750	11520	15140	8160	11650	11640.88	9.77	0	-2696	11963	11806	11593	11436	11223	11700	11330	240	3490	500	8850	10	1	48021608	5590	-33.35	10.69	12	0.05	-349.00	1089.00	22757	20240322	-48.85	11380	20250311	2.28	16450	-29.24	20250108	11380	2.28	20250311	24150	-51.80	20240322	11380	2.28	20250311	0.52	N	048410	500	240 억		4693737	N	N	26	N	00	N
105	20250312	090511	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11570	-80	5	-0.69	55515460	4799	2.43	11540	11630	11520	15140	8160	11650	11568.13	9.77	0	-3302	11963	11806	11593	11436	11223	11700	11330	240	3490	500	8850	10	1	48021608	5556	-33.15	10.62	12	0.01	-349.00	1089.00	22757	20240322	-49.16	11380	20250311	1.67	16450	-29.67	20250108	11380	1.67	20250311	24150	-52.09	20240322	11380	1.67	20250311	0.52	N	048410	500	240 억		4693737	N	N	26	N	00	N
106	20250311	160505	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	11650	-160	5	-1.35	2263913565	196424	58.98	11700	11750	11380	15350	8270	11810	11525.51	9.77	0	-16790	12763	12286	12003	11526	11243	12145	11385	240	3540	500	8970	10	1	48021608	5595	-33.38	10.70	12	0.41	-349.00	1089.00	22757	20240322	-48.81	11380	20250311	2.37	16450	-29.18	20250108	11380	2.37	20250311	24150	-51.76	20240322	11380	2.37	20250311	0.52	N	048410	500	240 억		4692110	N	N	26	N	00	N
107	20250311	150508	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	11490	-320	5	-2.71	2097438235	181978	54.64	11700	11750	11380	15350	8270	11810	11525.78	9.77	0	-16497	12763	12286	12003	11526	11243	12145	11385	240	3540	500	8970	10	1	48021608	5518	-32.92	10.55	12	0.38	-349.00	1089.00	22757	20240322	-49.51	11380	20250311	0.97	16450	-30.15	20250108	11380	0.97	20250311	24150	-52.42	20240322	11380	0.97	20250311	0.52	N	048410	500	240 억		4692110	N	N	223	N	00	N
108	20250311	140508	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	11570	-240	5	-2.03	1713523140	148592	44.62	11700	11750	11380	15350	8270	11810	11531.73	9.77	0	-15327	12763	12286	12003	11526	11243	12145	11385	240	3540	500	8970	10	1	48021608	5556	-33.15	10.62	12	0.31	-349.00	1089.00	22757	20240322	-49.16	11380	20250311	1.67	16450	-29.67	20250108	11380	1.67	20250311	24150	-52.09	20240322	11380	1.67	20250311	0.52	N	048410	500	240 억		4692110	N	N	223	N	00	N
109	20250311	130507	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	11580	-230	5	-1.95	1553796750	134831	40.49	11700	11750	11380	15350	8270	11810	11524.03	9.77	0	-17480	12763	12286	12003	11526	11243	12145	11385	240	3540	500	8970	10	1	48021608	5561	-33.18	10.63	12	0.28	-349.00	1089.00	22757	20240322	-49.11	11380	20250311	1.76	16450	-29.60	20250108	11380	1.76	20250311	24150	-52.05	20240322	11380	1.76	20250311	0.52	N	048410	500	240 억		4692110	N	N	223	N	00	N
110	20250311	120506	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	11600	-210	5	-1.78	1478355770	128325	38.53	11700	11750	11380	15350	8270	11810	11520.40	9.77	0	-16495	12763	12286	12003	11526	11243	12145	11385	240	3540	500	8970	10	1	48021608	5571	-33.24	10.65	12	0.27	-349.00	1089.00	22757	20240322	-49.03	11380	20250311	1.93	16450	-29.48	20250108	11380	1.93	20250311	24150	-51.97	20240322	11380	1.93	20250311	0.52	N	048410	500	240 억		4692110	N	N	223	N	00	N
111	20250311	110507	55	60.00	KSQ150	신저가	화학	N	N	N	Y	60	N	11470	-340	5	-2.88	1361598640	118223	35.50	11700	11750	11380	15350	8270	11810	11517.21	9.77	0	-20131	12763	12286	12003	11526	11243	12145	11385	240	3540	500	8970	10	1	48021608	5508	-32.87	10.53	12	0.25	-349.00	1089.00	22757	20240322	-49.60	11380	20250311	0.79	16450	-30.27	20250108	11380	0.79	20250311	24150	-52.51	20240322	11380	0.79	20250311	0.52	N	048410	500	240 억		4692110	N	N	223	N	00	N
112	20250311	100508	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11530	-280	5	-2.37	680871085	58773	17.65	11700	11750	11500	15350	8270	11810	11584.76	9.77	0	-7081	12763	12286	12003	11526	11243	12145	11385	240	3540	500	8970	10	1	48021608	5537	-33.04	10.59	12	0.12	-349.00	1089.00	22757	20240322	-49.33	11470	20250225	0.52	16450	-29.91	20250108	11470	0.52	20250225	24150	-52.26	20240322	11470	0.52	20250225	0.52	N	048410	500	240 억		4692110	N	N	223	N	00	N
113	20250311	090508	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11600	-210	5	-1.78	170679035	14726	4.42	11700	11750	11500	15350	8270	11810	11590.32	9.77	0	-942	12763	12286	12003	11526	11243	12145	11385	240	3540	500	8970	10	1	48021608	5571	-33.24	10.65	12	0.03	-349.00	1089.00	22757	20240322	-49.03	11470	20250225	1.13	16450	-29.48	20250108	11470	1.13	20250225	24150	-51.97	20240322	11470	1.13	20250225	0.52	N	048410	500	240 억		4692110	N	N	223	N	00	N
114	20250310	160503	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11810	-110	5	-0.92	3977937890	330058	247.08	11930	12480	11720	15490	8350	11920	12052.39	9.72	0	-24138	12320	12120	11980	11780	11640	12050	11710	240	3570	500	9050	10	1	48021608	5671	-33.84	10.84	12	0.69	-349.00	1089.00	22757	20240322	-48.10	11470	20250225	2.96	16450	-28.21	20250108	11470	2.96	20250225	24150	-51.10	20240322	11470	2.96	20250225	0.51	N	048410	500	240 억		4665402	N	N	223	N	00	N
115	20250310	150506	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11800	-120	5	-1.01	3859178720	320003	239.56	11930	12480	11720	15490	8350	11920	12059.82	9.72	0	-21721	12320	12120	11980	11780	11640	12050	11710	240	3570	500	9050	10	1	48021608	5667	-33.81	10.84	12	0.67	-349.00	1089.00	22757	20240322	-48.15	11470	20250225	2.88	16450	-28.27	20250108	11470	2.88	20250225	24150	-51.14	20240322	11470	2.88	20250225	0.51	N	048410	500	240 억		4665402	N	N	2818	N	00	N
116	20250310	140505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11840	-80	5	-0.67	3476065890	287540	215.25	11930	12480	11720	15490	8350	11920	12088.98	9.72	0	-15269	12320	12120	11980	11780	11640	12050	11710	240	3570	500	9050	10	1	48021608	5686	-33.93	10.87	12	0.60	-349.00	1089.00	22757	20240322	-47.97	11470	20250225	3.23	16450	-28.02	20250108	11470	3.23	20250225	24150	-50.97	20240322	11470	3.23	20250225	0.51	N	048410	500	240 억		4665402	N	N	2818	N	00	N
117	20250310	130505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11800	-120	5	-1.01	3224004070	266270	199.33	11930	12480	11720	15490	8350	11920	12108.03	9.72	0	-11171	12320	12120	11980	11780	11640	12050	11710	240	3570	500	9050	10	1	48021608	5667	-33.81	10.84	12	0.55	-349.00	1089.00	22757	20240322	-48.15	11470	20250225	2.88	16450	-28.27	20250108	11470	2.88	20250225	24150	-51.14	20240322	11470	2.88	20250225	0.51	N	048410	500	240 억		4665402	N	N	2818	N	00	N
118	20250310	120503	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12160	240	2	2.01	2246703365	184129	137.84	11930	12480	11930	15490	8350	11920	12201.79	9.72	0	5982	12320	12120	11980	11780	11640	12050	11710	240	3570	500	9050	10	1	48021608	5839	-34.84	11.17	12	0.38	-349.00	1089.00	22757	20240322	-46.57	11470	20250225	6.02	16450	-26.08	20250108	11470	6.02	20250225	24150	-49.65	20240322	11470	6.02	20250225	0.51	N	048410	500	240 억		4665402	N	N	2818	N	00	N
119	20250310	110503	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12190	270	2	2.27	1384540085	113757	85.16	11930	12410	11930	15490	8350	11920	12171.03	9.72	0	-2467	12320	12120	11980	11780	11640	12050	11710	240	3570	500	9050	10	1	48021608	5854	-34.93	11.19	12	0.24	-349.00	1089.00	22757	20240322	-46.43	11470	20250225	6.28	16450	-25.90	20250108	11470	6.28	20250225	24150	-49.52	20240322	11470	6.28	20250225	0.51	N	048410	500	240 억		4665402	N	N	2818	N	00	N
120	20250310	100504	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12000	80	2	0.67	1009314425	82909	62.07	11930	12410	11930	15490	8350	11920	12173.76	9.72	0	6535	12320	12120	11980	11780	11640	12050	11710	240	3570	500	9050	10	1	48021608	5763	-34.38	11.02	12	0.17	-349.00	1089.00	22757	20240322	-47.27	11470	20250225	4.62	16450	-27.05	20250108	11470	4.62	20250225	24150	-50.31	20240322	11470	4.62	20250225	0.51	N	048410	500	240 억		4665402	N	N	2818	N	00	N
121	20250310	090505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12310	390	2	3.27	303023575	24731	18.51	11930	12380	11930	15490	8350	11920	12252.78	9.72	0	13412	12320	12120	11980	11780	11640	12050	11710	240	3570	500	9050	10	1	48021608	5911	-35.27	11.30	12	0.05	-349.00	1089.00	22757	20240322	-45.91	11470	20250225	7.32	16450	-25.17	20250108	11470	7.32	20250225	24150	-49.03	20240322	11470	7.32	20250225	0.51	N	048410	500	240 억		4665402	N	N	2818	N	00	N
122	20250307	160503	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11920	-220	5	-1.81	1591851715	132812	85.50	12130	12180	11840	15780	8500	12140	11985.91	9.72	0	-2737	12553	12346	12163	11956	11773	12255	11865	240	3640	500	9220	10	1	48021608	5724	-34.15	10.95	12	0.28	-349.00	1089.00	22757	20240322	-47.62	11470	20250225	3.92	16450	-27.54	20250108	11470	3.92	20250225	24150	-50.64	20240322	11470	3.92	20250225	0.51	N	048410	500	240 억		4668636	N	N	2818	N	00	N
123	20250307	150505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11940	-200	5	-1.65	1478611845	123311	79.38	12130	12180	11840	15780	8500	12140	11990.92	9.72	0	-1715	12553	12346	12163	11956	11773	12255	11865	240	3640	500	9220	10	1	48021608	5734	-34.21	10.96	12	0.26	-349.00	1089.00	22757	20240322	-47.53	11470	20250225	4.10	16450	-27.42	20250108	11470	4.10	20250225	24150	-50.56	20240322	11470	4.10	20250225	0.51	N	048410	500	240 억		4668636	N	N	8	N	00	N
124	20250307	140503	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11940	-200	5	-1.65	1130104365	94039	60.54	12130	12180	11840	15780	8500	12140	12017.40	9.72	0	14121	12553	12346	12163	11956	11773	12255	11865	240	3640	500	9220	10	1	48021608	5734	-34.21	10.96	12	0.20	-349.00	1089.00	22757	20240322	-47.53	11470	20250225	4.10	16450	-27.42	20250108	11470	4.10	20250225	24150	-50.56	20240322	11470	4.10	20250225	0.51	N	048410	500	240 억		4668636	N	N	8	N	00	N
125	20250307	130504	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11970	-170	5	-1.40	901096785	74926	48.23	12130	12180	11840	15780	8500	12140	12026.49	9.72	0	11065	12553	12346	12163	11956	11773	12255	11865	240	3640	500	9220	10	1	48021608	5748	-34.30	10.99	12	0.16	-349.00	1089.00	22757	20240322	-47.40	11470	20250225	4.36	16450	-27.23	20250108	11470	4.36	20250225	24150	-50.43	20240322	11470	4.36	20250225	0.51	N	048410	500	240 억		4668636	N	N	8	N	00	N
126	20250307	120505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12080	-60	5	-0.49	778520565	64704	41.65	12130	12180	11840	15780	8500	12140	12032.03	9.72	0	11973	12553	12346	12163	11956	11773	12255	11865	240	3640	500	9220	10	1	48021608	5801	-34.61	11.09	12	0.13	-349.00	1089.00	22757	20240322	-46.92	11470	20250225	5.32	16450	-26.57	20250108	11470	5.32	20250225	24150	-49.98	20240322	11470	5.32	20250225	0.51	N	048410	500	240 억		4668636	N	N	8	N	00	N
127	20250307	110504	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12030	-110	5	-0.91	589923315	49024	31.56	12130	12180	11840	15780	8500	12140	12033.36	9.72	0	13913	12553	12346	12163	11956	11773	12255	11865	240	3640	500	9220	10	1	48021608	5777	-34.47	11.05	12	0.10	-349.00	1089.00	22757	20240322	-47.14	11470	20250225	4.88	16450	-26.87	20250108	11470	4.88	20250225	24150	-50.19	20240322	11470	4.88	20250225	0.51	N	048410	500	240 억		4668636	N	N	8	N	00	N
128	20250307	100502	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12010	-130	5	-1.07	357433895	29691	19.11	12130	12180	11840	15780	8500	12140	12038.46	9.72	0	8178	12553	12346	12163	11956	11773	12255	11865	240	3640	500	9220	10	1	48021608	5767	-34.41	11.03	12	0.06	-349.00	1089.00	22757	20240322	-47.23	11470	20250225	4.71	16450	-26.99	20250108	11470	4.71	20250225	24150	-50.27	20240322	11470	4.71	20250225	0.51	N	048410	500	240 억		4668636	N	N	8	N	00	N
129	20250307	090505	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12010	-130	5	-1.07	92131575	7704	4.96	12130	12130	11840	15780	8500	12140	11958.93	9.72	0	1046	12553	12346	12163	11956	11773	12255	11865	240	3640	500	9220	10	1	48021608	5767	-34.41	11.03	12	0.02	-349.00	1089.00	22757	20240322	-47.23	11470	20250225	4.71	16450	-26.99	20250108	11470	4.71	20250225	24150	-50.27	20240322	11470	4.71	20250225	0.51	N	048410	500	240 억		4668636	N	N	8	N	00	N
130	20250306	160502	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12140	-110	5	-0.90	1849099435	152513	98.90	12330	12370	11980	15920	8580	12250	12124.15	9.48	0	-32426	12570	12410	12170	12010	11770	12490	12090	240	3670	500	9310	10	1	48021608	5830	-34.79	11.15	12	0.32	-349.00	1089.00	22757	20240322	-46.65	11470	20250225	5.84	16450	-26.20	20250108	11470	5.84	20250225	24150	-49.73	20240322	11470	5.84	20250225	0.53	N	048410	500	240 억		4554341	N	N	8	N	00	N
131	20250306	150501	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11990	-260	5	-2.12	1730007865	142647	92.50	12330	12370	11980	15920	8580	12250	12127.85	9.48	0	-34367	12570	12410	12170	12010	11770	12490	12090	240	3670	500	9310	10	1	48021608	5758	-34.36	11.01	12	0.30	-349.00	1089.00	22757	20240322	-47.31	11470	20250225	4.53	16450	-27.11	20250108	11470	4.53	20250225	24150	-50.35	20240322	11470	4.53	20250225	0.53	N	048410	500	240 억		4554341	N	N	3	N	00	N
132	20250306	140500	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12025	-225	5	-1.84	1336538825	109879	71.25	12330	12370	12020	15920	8580	12250	12163.69	9.48	0	-23332	12570	12410	12170	12010	11770	12490	12090	240	3670	500	9310	10	1	48021608	5775	-34.46	11.04	12	0.23	-349.00	1089.00	22757	20240322	-47.16	11470	20250225	4.84	16450	-26.90	20250108	11470	4.84	20250225	24150	-50.21	20240322	11470	4.84	20250225	0.53	N	048410	500	240 억		4554341	N	N	3	N	00	N
133	20250306	130501	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12070	-180	5	-1.47	1207451415	99157	64.30	12330	12370	12040	15920	8580	12250	12177.13	9.48	0	-23347	12570	12410	12170	12010	11770	12490	12090	240	3670	500	9310	10	1	48021608	5796	-34.58	11.08	12	0.21	-349.00	1089.00	22757	20240322	-46.96	11470	20250225	5.23	16450	-26.63	20250108	11470	5.23	20250225	24150	-50.02	20240322	11470	5.23	20250225	0.53	N	048410	500	240 억		4554341	N	N	3	N	00	N
134	20250306	120501	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12080	-170	5	-1.39	1089047775	89342	57.94	12330	12370	12060	15920	8580	12250	12189.62	9.48	0	-20155	12570	12410	12170	12010	11770	12490	12090	240	3670	500	9310	10	1	48021608	5801	-34.61	11.09	12	0.19	-349.00	1089.00	22757	20240322	-46.92	11470	20250225	5.32	16450	-26.57	20250108	11470	5.32	20250225	24150	-49.98	20240322	11470	5.32	20250225	0.53	N	048410	500	240 억		4554341	N	N	3	N	00	N
135	20250306	110459	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12230	-20	5	-0.16	769862915	63022	40.87	12330	12370	12120	15920	8580	12250	12215.75	9.48	0	-3781	12570	12410	12170	12010	11770	12490	12090	240	3670	500	9310	10	1	48021608	5873	-35.04	11.23	12	0.13	-349.00	1089.00	22757	20240322	-46.26	11470	20250225	6.63	16450	-25.65	20250108	11470	6.63	20250225	24150	-49.36	20240322	11470	6.63	20250225	0.53	N	048410	500	240 억		4554341	N	N	3	N	00	N
136	20250306	100500	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12150	-100	5	-0.82	573049025	46860	30.39	12330	12370	12120	15920	8580	12250	12228.94	9.48	0	-3388	12570	12410	12170	12010	11770	12490	12090	240	3670	500	9310	10	1	48021608	5835	-34.81	11.16	12	0.10	-349.00	1089.00	22757	20240322	-46.61	11470	20250225	5.93	16450	-26.14	20250108	11470	5.93	20250225	24150	-49.69	20240322	11470	5.93	20250225	0.53	N	048410	500	240 억		4554341	N	N	3	N	00	N
137	20250306	090503	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12160	-90	5	-0.73	91601090	7497	4.86	12330	12330	12160	15920	8580	12250	12218.15	9.48	0	-2385	12570	12410	12170	12010	11770	12490	12090	240	3670	500	9310	10	1	48021608	5839	-34.84	11.17	12	0.02	-349.00	1089.00	22757	20240322	-46.57	11470	20250225	6.02	16450	-26.08	20250108	11470	6.02	20250225	24150	-49.65	20240322	11470	6.02	20250225	0.53	N	048410	500	240 억		4554341	N	N	3	N	00	N
138	20250305	160456	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12250	180	2	1.49	1861447760	153329	60.59	12190	12330	11930	15690	8450	12070	12140.21	9.46	0	7337	12943	12506	12103	11666	11263	12725	11885	240	3620	500	9170	10	1	48021608	5883	-35.10	11.25	12	0.32	-349.00	1089.00	22757	20240322	-46.17	11470	20250225	6.80	16450	-25.53	20250108	11470	6.80	20250225	24150	-49.28	20240322	11470	6.80	20250225	0.50	N	048410	500	240 억		4543149	N	N	3	N	00	N
139	20250305	150458	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12200	130	2	1.08	1722008755	141922	56.08	12190	12330	11930	15690	8450	12070	12133.49	9.46	0	3855	12943	12506	12103	11666	11263	12725	11885	240	3620	500	9170	10	1	48021608	5859	-34.96	11.20	12	0.30	-349.00	1089.00	22757	20240322	-46.39	11470	20250225	6.36	16450	-25.84	20250108	11470	6.36	20250225	24150	-49.48	20240322	11470	6.36	20250225	0.50	N	048410	500	240 억		4543149	N	N	0	N	00	N
140	20250305	140456	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12120	50	2	0.41	1301885840	107601	42.52	12190	12330	11930	15690	8450	12070	12099.20	9.46	0	-6186	12943	12506	12103	11666	11263	12725	11885	240	3620	500	9170	10	1	48021608	5820	-34.73	11.13	12	0.22	-349.00	1089.00	22757	20240322	-46.74	11470	20250225	5.67	16450	-26.32	20250108	11470	5.67	20250225	24150	-49.81	20240322	11470	5.67	20250225	0.50	N	048410	500	240 억		4543149	N	N	0	N	00	N
141	20250305	130455	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12050	-20	5	-0.17	1161847435	96021	37.94	12190	12330	11930	15690	8450	12070	12099.93	9.46	0	-9688	12943	12506	12103	11666	11263	12725	11885	240	3620	500	9170	10	1	48021608	5787	-34.53	11.07	12	0.20	-349.00	1089.00	22757	20240322	-47.05	11470	20250225	5.06	16450	-26.75	20250108	11470	5.06	20250225	24150	-50.10	20240322	11470	5.06	20250225	0.50	N	048410	500	240 억		4543149	N	N	0	N	00	N
142	20250305	120457	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11970	-100	5	-0.83	980729915	80927	31.98	12190	12330	11970	15690	8450	12070	12118.70	9.46	0	-7319	12943	12506	12103	11666	11263	12725	11885	240	3620	500	9170	10	1	48021608	5748	-34.30	10.99	12	0.17	-349.00	1089.00	22757	20240322	-47.40	11470	20250225	4.36	16450	-27.23	20250108	11470	4.36	20250225	24150	-50.43	20240322	11470	4.36	20250225	0.50	N	048410	500	240 억		4543149	N	N	0	N	00	N
143	20250305	110454	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12010	-60	5	-0.50	741247460	60995	24.10	12190	12330	12010	15690	8450	12070	12152.59	9.46	0	-1065	12943	12506	12103	11666	11263	12725	11885	240	3620	500	9170	10	1	48021608	5767	-34.41	11.03	12	0.13	-349.00	1089.00	22757	20240322	-47.23	11470	20250225	4.71	16450	-26.99	20250108	11470	4.71	20250225	24150	-50.27	20240322	11470	4.71	20250225	0.50	N	048410	500	240 억		4543149	N	N	0	N	00	N
144	20250305	100457	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12130	60	2	0.50	476752130	39108	15.45	12190	12330	12080	15690	8450	12070	12190.65	9.46	0	7072	12943	12506	12103	11666	11263	12725	11885	240	3620	500	9170	10	1	48021608	5825	-34.76	11.14	12	0.08	-349.00	1089.00	22757	20240322	-46.70	11470	20250225	5.75	16450	-26.26	20250108	11470	5.75	20250225	24150	-49.77	20240322	11470	5.75	20250225	0.50	N	048410	500	240 억		4543149	N	N	0	N	00	N
145	20250305	090454	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12200	130	2	1.08	102403150	8402	3.32	12190	12260	12080	15690	8450	12070	12187.95	9.46	0	1871	12943	12506	12103	11666	11263	12725	11885	240	3620	500	9170	10	1	48021608	5859	-34.96	11.20	12	0.02	-349.00	1089.00	22757	20240322	-46.39	11470	20250225	6.36	16450	-25.84	20250108	11470	6.36	20250225	24150	-49.48	20240322	11470	6.36	20250225	0.50	N	048410	500	240 억		4543149	N	N	0	N	00	N
146	20250304	160451	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12070	260	2	2.20	3048044125	251563	58.22	11810	12540	11700	15350	8270	11810	12116.47	9.46	0	5784	12476	12142	11936	11602	11396	12040	11500	240	3540	500	8970	10	1	48021608	5796	-34.58	11.08	12	0.52	-349.00	1089.00	22757	20240322	-46.96	11470	20250225	5.23	16450	-26.63	20250108	11470	5.23	20250225	24150	-50.02	20240322	11470	5.23	20250225	0.48	N	048410	500	240 억		4542770	N	N	2587	N	00	N
147	20250304	150448	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12020	210	2	1.78	2897883325	239082	55.33	11810	12540	11700	15350	8270	11810	12120.88	9.46	0	3504	12476	12142	11936	11602	11396	12040	11500	240	3540	500	8970	10	1	48021608	5772	-34.44	11.04	12	0.50	-349.00	1089.00	22757	20240322	-47.18	11470	20250225	4.80	16450	-26.93	20250108	11470	4.80	20250225	24150	-50.23	20240322	11470	4.80	20250225	0.48	N	048410	500	240 억		4542770	N	N	2587	N	00	N
148	20250304	140451	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12050	240	2	2.03	2643367675	217882	50.43	11810	12540	11700	15350	8270	11810	12132.11	9.46	0	2965	12476	12142	11936	11602	11396	12040	11500	240	3540	500	8970	10	1	48021608	5787	-34.53	11.07	12	0.45	-349.00	1089.00	22757	20240322	-47.05	11470	20250225	5.06	16450	-26.75	20250108	11470	5.06	20250225	24150	-50.10	20240322	11470	5.06	20250225	0.48	N	048410	500	240 억		4542770	N	N	2587	N	00	N
149	20250304	130450	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12000	190	2	1.61	2455975875	202309	46.82	11810	12540	11700	15350	8270	11810	12139.73	9.46	0	4024	12476	12142	11936	11602	11396	12040	11500	240	3540	500	8970	10	1	48021608	5763	-34.38	11.02	12	0.42	-349.00	1089.00	22757	20240322	-47.27	11470	20250225	4.62	16450	-27.05	20250108	11470	4.62	20250225	24150	-50.31	20240322	11470	4.62	20250225	0.48	N	048410	500	240 억		4542770	N	N	2587	N	00	N
150	20250304	120449	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12070	260	2	2.20	2258083080	185840	43.01	11810	12540	11700	15350	8270	11810	12150.69	9.46	0	7125	12476	12142	11936	11602	11396	12040	11500	240	3540	500	8970	10	1	48021608	5796	-34.58	11.08	12	0.39	-349.00	1089.00	22757	20240322	-46.96	11470	20250225	5.23	16450	-26.63	20250108	11470	5.23	20250225	24150	-50.02	20240322	11470	5.23	20250225	0.48	N	048410	500	240 억		4542770	N	N	2587	N	00	N
151	20250304	110450	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12170	360	2	3.05	2083583755	171403	39.67	11810	12540	11700	15350	8270	11810	12156.05	9.46	0	7582	12476	12142	11936	11602	11396	12040	11500	240	3540	500	8970	10	1	48021608	5844	-34.87	11.18	12	0.36	-349.00	1089.00	22757	20240322	-46.52	11470	20250225	6.10	16450	-26.02	20250108	11470	6.10	20250225	24150	-49.61	20240322	11470	6.10	20250225	0.48	N	048410	500	240 억		4542770	N	N	2587	N	00	N
152	20250304	100447	55	60.00	KSQ150		화학	N	N	N	Y	60	N	12360	550	2	4.66	1744593710	143670	33.25	11810	12540	11700	15350	8270	11810	12143.06	9.46	0	9445	12476	12142	11936	11602	11396	12040	11500	240	3540	500	8970	10	1	48021608	5935	-35.42	11.35	12	0.30	-349.00	1089.00	22757	20240322	-45.69	11470	20250225	7.76	16450	-24.86	20250108	11470	7.76	20250225	24150	-48.82	20240322	11470	7.76	20250225	0.48	N	048410	500	240 억		4542770	N	N	2587	N	00	N
153	20250304	090446	55	60.00	KSQ150		화학	N	N	N	Y	60	N	11810	0	3	0.00	135998180	11566	2.68	11810	11930	11700	15350	8270	11810	11758.44	9.46	0	-4358	12476	12142	11936	11602	11396	12040	11500	240	3540	500	8970	10	1	48021608	5671	-33.84	10.84	12	0.02	-349.00	1089.00	22757	20240322	-48.10	11470	20250225	2.96	16450	-28.21	20250108	11470	2.96	20250225	24150	-51.10	20240322	11470	2.96	20250225	0.48	N	048410	500	240 억		4542770	N	N	2587	N	00	N