KissMeData/048410/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	160511	57	100.00	KSQ150		화학	N	N	N	N		N	21000	0	3	0.00	13367995400	620982	237.36	21200	22250	20850	27300	14700	21000	21528.07	8.72	0	-34332	21600	21300	21050	20750	20500	21175	20625	199	6300	500	14700	50	1	39817408	8362	-57.53	18.47	12	1.56	-365.00	1137.00	41200	20231027	-49.03	17600	20240201	19.32	26350	-20.30	20240102	17600	19.32	20240201	41200	-49.03	20231027	17600	19.32	20240201	0.65	N	048410	500	199 억		3470735	N	N	248	N	00	N
3	20240329	150513	57	100.00	KSQ150		화학	N	N	N	N		N	21050	50	2	0.24	12969845550	602061	230.12	21200	22250	20850	27300	14700	21000	21543.03	8.72	0	-23625	21600	21300	21050	20750	20500	21175	20625	199	6300	500	14700	50	1	39817408	8382	-57.67	18.51	12	1.51	-365.00	1137.00	41200	20231027	-48.91	17600	20240201	19.60	26350	-20.11	20240102	17600	19.60	20240201	41200	-48.91	20231027	17600	19.60	20240201	0.65	N	048410	500	199 억		3470735	N	N	20	N	00	N
4	20240329	140506	57	100.00	KSQ150		화학	N	N	N	N		N	21300	300	2	1.43	11210096600	518563	198.21	21200	22250	20850	27300	14700	21000	21618.44	8.72	0	5826	21600	21300	21050	20750	20500	21175	20625	199	6300	500	14700	50	1	39817408	8481	-58.36	18.73	12	1.30	-365.00	1137.00	41200	20231027	-48.30	17600	20240201	21.02	26350	-19.17	20240102	17600	21.02	20240201	41200	-48.30	20231027	17600	21.02	20240201	0.65	N	048410	500	199 억		3470735	N	N	20	N	00	N
5	20240329	130503	57	100.00	KSQ150		화학	N	N	N	N		N	21650	650	2	3.10	10112834750	467461	178.68	21200	22250	20850	27300	14700	21000	21634.47	8.72	0	5559	21600	21300	21050	20750	20500	21175	20625	199	6300	500	14700	50	1	39817408	8620	-59.32	19.04	12	1.17	-365.00	1137.00	41200	20231027	-47.45	17600	20240201	23.01	26350	-17.84	20240102	17600	23.01	20240201	41200	-47.45	20231027	17600	23.01	20240201	0.65	N	048410	500	199 억		3470735	N	N	20	N	00	N
6	20240329	120507	57	100.00	KSQ150		화학	N	N	N	N		N	21550	550	2	2.62	8903573550	411375	157.24	21200	22250	20850	27300	14700	21000	21644.53	8.72	0	9862	21600	21300	21050	20750	20500	21175	20625	199	6300	500	14700	50	1	39817408	8581	-59.04	18.95	12	1.03	-365.00	1137.00	41200	20231027	-47.69	17600	20240201	22.44	26350	-18.22	20240102	17600	22.44	20240201	41200	-47.69	20231027	17600	22.44	20240201	0.65	N	048410	500	199 억		3470735	N	N	20	N	00	N
7	20240329	110500	57	100.00	KSQ150		화학	N	N	N	N		N	21700	700	2	3.33	6703093700	309997	118.49	21200	22250	20850	27300	14700	21000	21624.48	8.72	0	21713	21600	21300	21050	20750	20500	21175	20625	199	6300	500	14700	50	1	39817408	8640	-59.45	19.09	12	0.78	-365.00	1137.00	41200	20231027	-47.33	17600	20240201	23.30	26350	-17.65	20240102	17600	23.30	20240201	41200	-47.33	20231027	17600	23.30	20240201	0.65	N	048410	500	199 억		3470735	N	N	20	N	00	N
8	20240329	100503	57	100.00	KSQ150		화학	N	N	N	N		N	21350	350	2	1.67	1777256900	83951	32.09	21200	21500	20850	27300	14700	21000	21171.58	8.72	0	7354	21600	21300	21050	20750	20500	21175	20625	199	6300	500	14700	50	1	39817408	8501	-58.49	18.78	12	0.21	-365.00	1137.00	41200	20231027	-48.18	17600	20240201	21.31	26350	-18.98	20240102	17600	21.31	20240201	41200	-48.18	20231027	17600	21.31	20240201	0.65	N	048410	500	199 억		3470735	N	N	20	N	00	N
9	20240329	090459	57	100.00	KSQ150		화학	N	N	N	N		N	20900	-100	5	-0.48	258466850	12264	4.69	21200	21300	20850	27300	14700	21000	21079.74	8.72	0	-957	21600	21300	21050	20750	20500	21175	20625	199	6300	500	14700	50	1	39817408	8322	-57.26	18.38	12	0.03	-365.00	1137.00	41200	20231027	-49.27	17600	20240201	18.75	26350	-20.68	20240102	17600	18.75	20240201	41200	-49.27	20231027	17600	18.75	20240201	0.65	N	048410	500	199 억		3470735	N	N	20	N	00	N
10	20240328	160505	57	100.00	KSQ150		화학	N	N	N	N		N	21000	-150	5	-0.71	5468588700	259941	67.57	21350	21350	20800	27450	14850	21150	21037.85	8.79	0	-21715	22116	21632	21266	20782	20416	21450	20600	199	6300	500	14800	50	1	39817408	8362	-57.53	18.47	12	0.65	-365.00	1137.00	41200	20231027	-49.03	17600	20240201	19.32	26350	-20.30	20240102	17600	19.32	20240201	41200	-49.03	20231027	17600	19.32	20240201	0.67	N	048410	500	199 억		3499860	N	N	20	N	00	N
11	20240328	150506	57	100.00	KSQ150		화학	N	N	N	N		N	20950	-200	5	-0.95	5274966150	250716	65.17	21350	21350	20800	27450	14850	21150	21039.56	8.79	0	-23556	22116	21632	21266	20782	20416	21450	20600	199	6300	500	14800	50	1	39817408	8342	-57.40	18.43	12	0.63	-365.00	1137.00	41200	20231027	-49.15	17600	20240201	19.03	26350	-20.49	20240102	17600	19.03	20240201	41200	-49.15	20231027	17600	19.03	20240201	0.67	N	048410	500	199 억		3499860	N	N	52	N	00	N
12	20240328	140458	57	100.00	KSQ150		화학	N	N	N	N		N	20950	-200	5	-0.95	4760040950	226102	58.77	21350	21350	20800	27450	14850	21150	21052.58	8.79	0	-26894	22116	21632	21266	20782	20416	21450	20600	199	6300	500	14800	50	1	39817408	8342	-57.40	18.43	12	0.57	-365.00	1137.00	41200	20231027	-49.15	17600	20240201	19.03	26350	-20.49	20240102	17600	19.03	20240201	41200	-49.15	20231027	17600	19.03	20240201	0.67	N	048410	500	199 억		3499860	N	N	52	N	00	N
13	20240328	130457	57	100.00	KSQ150		화학	N	N	N	N		N	21000	-150	5	-0.71	4034574600	191365	49.74	21350	21350	20850	27450	14850	21150	21083.10	8.79	0	-22163	22116	21632	21266	20782	20416	21450	20600	199	6300	500	14800	50	1	39817408	8362	-57.53	18.47	12	0.48	-365.00	1137.00	41200	20231027	-49.03	17600	20240201	19.32	26350	-20.30	20240102	17600	19.32	20240201	41200	-49.03	20231027	17600	19.32	20240201	0.67	N	048410	500	199 억		3499860	N	N	52	N	00	N
14	20240328	120502	57	100.00	KSQ150		화학	N	N	N	N		N	21150	0	3	0.00	2794185950	132236	34.37	21350	21350	20900	27450	14850	21150	21130.28	8.79	0	8700	22116	21632	21266	20782	20416	21450	20600	199	6300	500	14800	50	1	39817408	8421	-57.95	18.60	12	0.33	-365.00	1137.00	41200	20231027	-48.67	17600	20240201	20.17	26350	-19.73	20240102	17600	20.17	20240201	41200	-48.67	20231027	17600	20.17	20240201	0.67	N	048410	500	199 억		3499860	N	N	52	N	00	N
15	20240328	110500	57	100.00	KSQ150		화학	N	N	N	N		N	21250	100	2	0.47	2327783150	110240	28.66	21350	21350	20900	27450	14850	21150	21115.56	8.79	0	8406	22116	21632	21266	20782	20416	21450	20600	199	6300	500	14800	50	1	39817408	8461	-58.22	18.69	12	0.28	-365.00	1137.00	41200	20231027	-48.42	17600	20240201	20.74	26350	-19.35	20240102	17600	20.74	20240201	41200	-48.42	20231027	17600	20.74	20240201	0.67	N	048410	500	199 억		3499860	N	N	52	N	00	N
16	20240328	100500	57	100.00	KSQ150		화학	N	N	N	N		N	21150	0	3	0.00	1547782600	73357	19.07	21350	21350	20900	27450	14850	21150	21099.24	8.79	0	-2959	22116	21632	21266	20782	20416	21450	20600	199	6300	500	14800	50	1	39817408	8421	-57.95	18.60	12	0.18	-365.00	1137.00	41200	20231027	-48.67	17600	20240201	20.17	26350	-19.73	20240102	17600	20.17	20240201	41200	-48.67	20231027	17600	20.17	20240201	0.67	N	048410	500	199 억		3499860	N	N	52	N	00	N
17	20240328	090509	57	100.00	KSQ150		화학	N	N	N	N		N	20950	-200	5	-0.95	522617300	24805	6.45	21350	21350	20900	27450	14850	21150	21068.67	8.79	0	-9954	22116	21632	21266	20782	20416	21450	20600	199	6300	500	14800	50	1	39817408	8342	-57.40	18.43	12	0.06	-365.00	1137.00	41200	20231027	-49.15	17600	20240201	19.03	26350	-20.49	20240102	17600	19.03	20240201	41200	-49.15	20231027	17600	19.03	20240201	0.67	N	048410	500	199 억		3499860	N	N	52	N	00	N
18	20240327	160506	57	100.00	KSQ150		화학	N	N	N	N		N	21150	-350	5	-1.63	8097664850	382173	60.70	21500	21750	20900	27950	15050	21500	21188.48	8.75	0	23489	22766	22132	21616	20982	20466	21875	20725	199	6450	500	15050	50	1	39817408	8421	-57.95	18.60	12	0.96	-365.00	1137.00	41200	20231027	-48.67	17600	20240201	20.17	26350	-19.73	20240102	17600	20.17	20240201	41200	-48.67	20231027	17600	20.17	20240201	0.66	N	048410	500	199 억		3485671	N	N	52	N	00	N
19	20240327	150508	57	100.00	KSQ150		화학	N	N	N	N		N	21050	-450	5	-2.09	7394508050	348748	55.40	21500	21750	20900	27950	15050	21500	21203.00	8.75	0	15228	22766	22132	21616	20982	20466	21875	20725	199	6450	500	15050	50	1	39817408	8382	-57.67	18.51	12	0.88	-365.00	1137.00	41200	20231027	-48.91	17600	20240201	19.60	26350	-20.11	20240102	17600	19.60	20240201	41200	-48.91	20231027	17600	19.60	20240201	0.66	N	048410	500	199 억		3485671	N	N	328	N	00	N
20	20240327	140509	57	100.00	KSQ150		화학	N	N	N	N		N	21350	-150	5	-0.70	6192179950	291710	46.34	21500	21750	20900	27950	15050	21500	21227.16	8.75	0	20103	22766	22132	21616	20982	20466	21875	20725	199	6450	500	15050	50	1	39817408	8501	-58.49	18.78	12	0.73	-365.00	1137.00	41200	20231027	-48.18	17600	20240201	21.31	26350	-18.98	20240102	17600	21.31	20240201	41200	-48.18	20231027	17600	21.31	20240201	0.66	N	048410	500	199 억		3485671	N	N	328	N	00	N
21	20240327	130508	57	100.00	KSQ150		화학	N	N	N	N		N	21150	-350	5	-1.63	5162775450	243295	38.65	21500	21750	20900	27950	15050	21500	21220.21	8.75	0	-3592	22766	22132	21616	20982	20466	21875	20725	199	6450	500	15050	50	1	39817408	8421	-57.95	18.60	12	0.61	-365.00	1137.00	41200	20231027	-48.67	17600	20240201	20.17	26350	-19.73	20240102	17600	20.17	20240201	41200	-48.67	20231027	17600	20.17	20240201	0.66	N	048410	500	199 억		3485671	N	N	328	N	00	N
22	20240327	120509	57	100.00	KSQ150		화학	N	N	N	N		N	21100	-400	5	-1.86	4526016600	213202	33.87	21500	21750	20900	27950	15050	21500	21228.75	8.75	0	-3988	22766	22132	21616	20982	20466	21875	20725	199	6450	500	15050	50	1	39817408	8401	-57.81	18.56	12	0.54	-365.00	1137.00	41200	20231027	-48.79	17600	20240201	19.89	26350	-19.92	20240102	17600	19.89	20240201	41200	-48.79	20231027	17600	19.89	20240201	0.66	N	048410	500	199 억		3485671	N	N	328	N	00	N
23	20240327	110507	57	100.00	KSQ150		화학	N	N	N	N		N	21000	-500	5	-2.33	3533396700	165959	26.36	21500	21750	21000	27950	15050	21500	21290.76	8.75	0	5494	22766	22132	21616	20982	20466	21875	20725	199	6450	500	15050	50	1	39817408	8362	-57.53	18.47	12	0.42	-365.00	1137.00	41200	20231027	-49.03	17600	20240201	19.32	26350	-20.30	20240102	17600	19.32	20240201	41200	-49.03	20231027	17600	19.32	20240201	0.66	N	048410	500	199 억		3485671	N	N	328	N	00	N
24	20240327	100503	57	100.00	KSQ150		화학	N	N	N	N		N	21200	-300	5	-1.40	2419285350	113204	17.98	21500	21750	21150	27950	15050	21500	21371.01	8.75	0	10460	22766	22132	21616	20982	20466	21875	20725	199	6450	500	15050	50	1	39817408	8441	-58.08	18.65	12	0.28	-365.00	1137.00	41200	20231027	-48.54	17600	20240201	20.45	26350	-19.54	20240102	17600	20.45	20240201	41200	-48.54	20231027	17600	20.45	20240201	0.66	N	048410	500	199 억		3485671	N	N	328	N	00	N
25	20240327	090509	57	100.00	KSQ150		화학	N	N	N	N		N	21600	100	2	0.47	327494850	15140	2.40	21500	21750	21500	27950	15050	21500	21631.24	8.75	0	-1193	22766	22132	21616	20982	20466	21875	20725	199	6450	500	15050	50	1	39817408	8601	-59.18	19.00	12	0.04	-365.00	1137.00	41200	20231027	-47.57	17600	20240201	22.73	26350	-18.03	20240102	17600	22.73	20240201	41200	-47.57	20231027	17600	22.73	20240201	0.66	N	048410	500	199 억		3485671	N	N	328	N	00	N
26	20240326	150502	57	100.00	KSQ150		화학	N	N	N	N		N	21350	-800	5	-3.61	12800912900	592169	88.21	22100	22250	21100	28750	15550	22150	21616.96	8.71	0	29886	23283	22716	22133	21566	20983	22725	21575	199	6600	500	15500	50	1	39817408	8501	-58.49	18.78	12	1.49	-365.00	1137.00	41200	20231027	-48.18	17600	20240201	21.31	26350	-18.98	20240102	17600	21.31	20240201	41200	-48.18	20231027	17600	21.31	20240201	0.66	N	048410	500	199 억		3469627	N	N	118	N	00	N
27	20240326	140459	57	100.00	KSQ150		화학	N	N	N	N		N	21350	-800	5	-3.61	11315156000	522552	77.84	22100	22250	21100	28750	15550	22150	21653.61	8.71	0	37598	23283	22716	22133	21566	20983	22725	21575	199	6600	500	15500	50	1	39817408	8501	-58.49	18.78	12	1.31	-365.00	1137.00	41200	20231027	-48.18	17600	20240201	21.31	26350	-18.98	20240102	17600	21.31	20240201	41200	-48.18	20231027	17600	21.31	20240201	0.66	N	048410	500	199 억		3469627	N	N	118	N	00	N
28	20240326	130456	57	100.00	KSQ150		화학	N	N	N	N		N	21650	-500	5	-2.26	9896671200	456802	68.04	22100	22250	21100	28750	15550	22150	21665.08	8.71	0	37717	23283	22716	22133	21566	20983	22725	21575	199	6600	500	15500	50	1	39817408	8620	-59.32	19.04	12	1.15	-365.00	1137.00	41200	20231027	-47.45	17600	20240201	23.01	26350	-17.84	20240102	17600	23.01	20240201	41200	-47.45	20231027	17600	23.01	20240201	0.66	N	048410	500	199 억		3469627	N	N	118	N	00	N
29	20240326	120459	57	100.00	KSQ150		화학	N	N	N	N		N	22100	-50	5	-0.23	8443719050	390289	58.14	22100	22150	21100	28750	15550	22150	21634.48	8.71	0	50904	23283	22716	22133	21566	20983	22725	21575	199	6600	500	15500	50	1	39817408	8800	-60.55	19.44	12	0.98	-365.00	1137.00	41200	20231027	-46.36	17600	20240201	25.57	26350	-16.13	20240102	17600	25.57	20240201	41200	-46.36	20231027	17600	25.57	20240201	0.66	N	048410	500	199 억		3469627	N	N	118	N	00	N
30	20240326	110453	57	100.00	KSQ150		화학	N	N	N	N		N	21900	-250	5	-1.13	7402205550	343012	51.09	22100	22150	21100	28750	15550	22150	21579.96	8.71	0	37805	23283	22716	22133	21566	20983	22725	21575	199	6600	500	15500	50	1	39817408	8720	-60.00	19.26	12	0.86	-365.00	1137.00	41200	20231027	-46.84	17600	20240201	24.43	26350	-16.89	20240102	17600	24.43	20240201	41200	-46.84	20231027	17600	24.43	20240201	0.66	N	048410	500	199 억		3469627	N	N	118	N	00	N
31	20240326	100501	57	100.00	KSQ150		화학	N	N	N	N		N	21850	-300	5	-1.35	5895850050	274263	40.85	22100	22150	21100	28750	15550	22150	21496.98	8.71	0	23896	23283	22716	22133	21566	20983	22725	21575	199	6600	500	15500	50	1	39817408	8700	-59.86	19.22	12	0.69	-365.00	1137.00	41200	20231027	-46.97	17600	20240201	24.15	26350	-17.08	20240102	17600	24.15	20240201	41200	-46.97	20231027	17600	24.15	20240201	0.66	N	048410	500	199 억		3469627	N	N	118	N	00	N
32	20240326	090458	57	100.00	KSQ150		화학	N	N	N	N		N	21700	-450	5	-2.03	832399500	38082	5.67	22100	22150	21650	28750	15550	22150	21857.79	8.71	0	221	23283	22716	22133	21566	20983	22725	21575	199	6600	500	15500	50	1	39817408	8640	-59.45	19.09	12	0.10	-365.00	1137.00	41200	20231027	-47.33	17600	20240201	23.30	26350	-17.65	20240102	17600	23.30	20240201	41200	-47.33	20231027	17600	23.30	20240201	0.66	N	048410	500	199 억		3469627	N	N	118	N	00	N
33	20240325	160515	57	100.00	KSQ150		화학	N	N	N	N		N	22150	-700	5	-3.06	14617128400	661062	23.59	22150	22700	21550	29700	16000	22850	22111.36	8.89	0	-74639	26050	24450	22550	20950	19050	25250	21750	199	6850	500	15990	50	1	39817408	8820	-60.68	19.48	12	1.66	-365.00	1137.00	41200	20231027	-46.24	17600	20240201	25.85	26350	-15.94	20240102	17600	25.85	20240201	41200	-46.24	20231027	17600	25.85	20240201	0.66	N	048410	500	199 억		3541625	N	N	118	N	00	N
34	20240325	150518	57	100.00	KSQ150		화학	N	N	N	N		N	22300	-550	5	-2.41	13387019700	605709	21.61	22150	22700	21550	29700	16000	22850	22101.21	8.89	0	-56264	26050	24450	22550	20950	19050	25250	21750	199	6850	500	15990	50	1	39817408	8879	-61.10	19.61	12	1.52	-365.00	1137.00	41200	20231027	-45.87	17600	20240201	26.70	26350	-15.37	20240102	17600	26.70	20240201	41200	-45.87	20231027	17600	26.70	20240201	0.66	N	048410	500	199 억		3541625	N	N	332	N	00	N
35	20240325	140516	57	100.00	KSQ150		화학	N	N	N	N		N	22100	-750	5	-3.28	11581579850	525092	18.74	22150	22550	21550	29700	16000	22850	22056.05	8.89	0	-46414	26050	24450	22550	20950	19050	25250	21750	199	6850	500	15990	50	1	39817408	8800	-60.55	19.44	12	1.32	-365.00	1137.00	41200	20231027	-46.36	17600	20240201	25.57	26350	-16.13	20240102	17600	25.57	20240201	41200	-46.36	20231027	17600	25.57	20240201	0.66	N	048410	500	199 억		3541625	N	N	332	N	00	N
36	20240325	130518	57	100.00	KSQ150		화학	N	N	N	N		N	22150	-700	5	-3.06	10918246350	495063	17.66	22150	22550	21550	29700	16000	22850	22054.01	8.89	0	-46317	26050	24450	22550	20950	19050	25250	21750	199	6850	500	15990	50	1	39817408	8820	-60.68	19.48	12	1.24	-365.00	1137.00	41200	20231027	-46.24	17600	20240201	25.85	26350	-15.94	20240102	17600	25.85	20240201	41200	-46.24	20231027	17600	25.85	20240201	0.66	N	048410	500	199 억		3541625	N	N	332	N	00	N
37	20240325	120521	57	100.00	KSQ150		화학	N	N	N	N		N	22450	-400	5	-1.75	9841993050	446750	15.94	22150	22550	21550	29700	16000	22850	22029.92	8.89	0	-28868	26050	24450	22550	20950	19050	25250	21750	199	6850	500	15990	50	1	39817408	8939	-61.51	19.74	12	1.12	-365.00	1137.00	41200	20231027	-45.51	17600	20240201	27.56	26350	-14.80	20240102	17600	27.56	20240201	41200	-45.51	20231027	17600	27.56	20240201	0.66	N	048410	500	199 억		3541625	N	N	332	N	00	N
38	20240325	110517	57	100.00	KSQ150		화학	N	N	N	N		N	22100	-750	5	-3.28	8147700650	370287	13.21	22150	22450	21550	29700	16000	22850	22003.39	8.89	0	-36778	26050	24450	22550	20950	19050	25250	21750	199	6850	500	15990	50	1	39817408	8800	-60.55	19.44	12	0.93	-365.00	1137.00	41200	20231027	-46.36	17600	20240201	25.57	26350	-16.13	20240102	17600	25.57	20240201	41200	-46.36	20231027	17600	25.57	20240201	0.66	N	048410	500	199 억		3541625	N	N	332	N	00	N
39	20240325	100517	57	100.00	KSQ150		화학	N	N	N	N		N	22050	-800	5	-3.50	7016132650	319144	11.39	22150	22450	21550	29700	16000	22850	21983.80	8.89	0	-38283	26050	24450	22550	20950	19050	25250	21750	199	6850	500	15990	50	1	39817408	8780	-60.41	19.39	12	0.80	-365.00	1137.00	41200	20231027	-46.48	17600	20240201	25.28	26350	-16.32	20240102	17600	25.28	20240201	41200	-46.48	20231027	17600	25.28	20240201	0.66	N	048410	500	199 억		3541625	N	N	332	N	00	N
40	20240325	090518	57	100.00	KSQ150		화학	N	N	N	N		N	22300	-550	5	-2.41	2339501850	106421	3.80	22150	22450	21550	29700	16000	22850	21982.19	8.89	0	-21645	26050	24450	22550	20950	19050	25250	21750	199	6850	500	15990	50	1	39817408	8879	-61.10	19.61	12	0.27	-365.00	1137.00	41200	20231027	-45.87	17600	20240201	26.70	26350	-15.37	20240102	17600	26.70	20240201	41200	-45.87	20231027	17600	26.70	20240201	0.66	N	048410	500	199 억		3541625	N	N	332	N	00	N
41	20240322	160517	57	100.00	KSQ150		화학	N	N	N	N		N	22850	2000	2	9.59	63874138650	2790772	736.00	20900	24150	20650	27100	14600	20850	22887.70	8.88	0	-4933	21750	21300	20900	20450	20050	21100	20250	199	6250	500	14590	50	1	39817408	9098	-62.60	20.10	12	7.01	-365.00	1137.00	41200	20231027	-44.54	17600	20240201	29.83	26350	-13.28	20240102	17600	29.83	20240201	41200	-44.54	20231027	17600	29.83	20240201	0.66	N	048410	500	199 억		3536232	N	N	332	N	00	N
42	20240322	150520	57	100.00	KSQ150		화학	N	N	N	N		N	22900	2050	2	9.83	61849241450	2702329	712.68	20900	24150	20650	27100	14600	20850	22887.43	8.88	0	-2993	21750	21300	20900	20450	20050	21100	20250	199	6250	500	14590	50	1	39817408	9118	-62.74	20.14	12	6.79	-365.00	1137.00	41200	20231027	-44.42	17600	20240201	30.11	26350	-13.09	20240102	17600	30.11	20240201	41200	-44.42	20231027	17600	30.11	20240201	0.66	N	048410	500	199 억		3536232	N	N	169	N	00	N
43	20240322	140514	57	100.00	KSQ150		화학	N	N	N	N		N	22800	1950	2	9.35	58741961050	2566043	676.73	20900	24150	20650	27100	14600	20850	22892.09	8.88	0	-14257	21750	21300	20900	20450	20050	21100	20250	199	6250	500	14590	50	1	39817408	9078	-62.47	20.05	12	6.44	-365.00	1137.00	41200	20231027	-44.66	17600	20240201	29.55	26350	-13.47	20240102	17600	29.55	20240201	41200	-44.66	20231027	17600	29.55	20240201	0.66	N	048410	500	199 억		3536232	N	N	169	N	00	N
44	20240322	130517	57	100.00	KSQ150		화학	N	N	N	N		N	22750	1900	2	9.11	53796407600	2351574	620.17	20900	24150	20650	27100	14600	20850	22876.82	8.88	0	-37359	21750	21300	20900	20450	20050	21100	20250	199	6250	500	14590	50	1	39817408	9058	-62.33	20.01	12	5.91	-365.00	1137.00	41200	20231027	-44.78	17600	20240201	29.26	26350	-13.66	20240102	17600	29.26	20240201	41200	-44.78	20231027	17600	29.26	20240201	0.66	N	048410	500	199 억		3536232	N	N	169	N	00	N
45	20240322	120512	57	100.00	KSQ150		화학	N	N	N	N		N	23050	2200	2	10.55	47124810650	2056644	542.39	20900	24150	20650	27100	14600	20850	22913.51	8.88	0	-97232	21750	21300	20900	20450	20050	21100	20250	199	6250	500	14590	50	1	39817408	9178	-63.15	20.27	12	5.17	-365.00	1137.00	41200	20231027	-44.05	17600	20240201	30.97	26350	-12.52	20240102	17600	30.97	20240201	41200	-44.05	20231027	17600	30.97	20240201	0.66	N	048410	500	199 억		3536232	N	N	169	N	00	N
46	20240322	110518	57	100.00	KSQ150		화학	N	N	N	N		N	22950	2100	2	10.07	21670896750	974032	256.88	20900	23350	20650	27100	14600	20850	22248.74	8.88	0	-35050	21750	21300	20900	20450	20050	21100	20250	199	6250	500	14590	50	1	39817408	9138	-62.88	20.18	12	2.45	-365.00	1137.00	41200	20231027	-44.30	17600	20240201	30.40	26350	-12.90	20240102	17600	30.40	20240201	41200	-44.30	20231027	17600	30.40	20240201	0.66	N	048410	500	199 억		3536232	N	N	169	N	00	N
47	20240322	100513	57	100.00	KSQ150		화학	N	N	N	N		N	21400	550	2	2.64	2701398150	128339	33.85	20900	21500	20650	27100	14600	20850	21049.03	8.88	0	-7914	21750	21300	20900	20450	20050	21100	20250	199	6250	500	14590	50	1	39817408	8521	-58.63	18.82	12	0.32	-365.00	1137.00	41200	20231027	-48.06	17600	20240201	21.59	26350	-18.79	20240102	17600	21.59	20240201	41200	-48.06	20231027	17600	21.59	20240201	0.66	N	048410	500	199 억		3536232	N	N	169	N	00	N
48	20240322	090512	57	100.00	KSQ150		화학	N	N	N	N		N	20950	100	2	0.48	312377650	14911	3.93	20900	21100	20850	27100	14600	20850	20949.91	8.88	0	-2441	21750	21300	20900	20450	20050	21100	20250	199	6250	500	14590	50	1	39817408	8342	-57.40	18.43	12	0.04	-365.00	1137.00	41200	20231027	-49.15	17600	20240201	19.03	26350	-20.49	20240102	17600	19.03	20240201	41200	-49.15	20231027	17600	19.03	20240201	0.66	N	048410	500	199 억		3536232	N	N	169	N	00	N
49	20240321	160512	57	100.00	KSQ150		화학	N	N	N	N		N	20850	-150	5	-0.71	7868708200	376526	22.15	21050	21350	20500	27300	14700	21000	20898.19	8.79	0	50636	23806	22402	20846	19442	17886	23105	20145	199	6300	500	14700	50	1	39817408	8302	-57.12	18.34	12	0.95	-365.00	1137.00	41200	20231027	-49.39	17600	20240201	18.47	26350	-20.87	20240102	17600	18.47	20240201	41200	-49.39	20231027	17600	18.47	20240201	0.66	N	048410	500	199 억		3501252	N	N	169	N	00	N
50	20240321	150513	57	100.00	KSQ150		화학	N	N	N	N		N	20950	-50	5	-0.24	7506710600	359185	21.13	21050	21350	20500	27300	14700	21000	20899.29	8.79	0	47446	23806	22402	20846	19442	17886	23105	20145	199	6300	500	14700	50	1	39817408	8342	-57.40	18.43	12	0.90	-365.00	1137.00	41200	20231027	-49.15	17600	20240201	19.03	26350	-20.49	20240102	17600	19.03	20240201	41200	-49.15	20231027	17600	19.03	20240201	0.66	N	048410	500	199 억		3501252	N	N	1	N	00	N
51	20240321	140513	57	100.00	KSQ150		화학	N	N	N	N		N	20950	-50	5	-0.24	6974349800	333811	19.64	21050	21350	20500	27300	14700	21000	20893.11	8.79	0	39959	23806	22402	20846	19442	17886	23105	20145	199	6300	500	14700	50	1	39817408	8342	-57.40	18.43	12	0.84	-365.00	1137.00	41200	20231027	-49.15	17600	20240201	19.03	26350	-20.49	20240102	17600	19.03	20240201	41200	-49.15	20231027	17600	19.03	20240201	0.66	N	048410	500	199 억		3501252	N	N	1	N	00	N
52	20240321	130508	57	100.00	KSQ150		화학	N	N	N	N		N	21050	50	2	0.24	6447661750	308788	18.16	21050	21350	20500	27300	14700	21000	20880.55	8.79	0	39860	23806	22402	20846	19442	17886	23105	20145	199	6300	500	14700	50	1	39817408	8382	-57.67	18.51	12	0.78	-365.00	1137.00	41200	20231027	-48.91	17600	20240201	19.60	26350	-20.11	20240102	17600	19.60	20240201	41200	-48.91	20231027	17600	19.60	20240201	0.66	N	048410	500	199 억		3501252	N	N	1	N	00	N
53	20240321	120513	57	100.00	KSQ150		화학	N	N	N	N		N	20950	-50	5	-0.24	5097425000	244984	14.41	21050	21200	20500	27300	14700	21000	20807.18	8.79	0	23792	23806	22402	20846	19442	17886	23105	20145	199	6300	500	14700	50	1	39817408	8342	-57.40	18.43	12	0.62	-365.00	1137.00	41200	20231027	-49.15	17600	20240201	19.03	26350	-20.49	20240102	17600	19.03	20240201	41200	-49.15	20231027	17600	19.03	20240201	0.66	N	048410	500	199 억		3501252	N	N	1	N	00	N
54	20240321	110512	57	100.00	KSQ150		화학	N	N	N	N		N	20600	-400	5	-1.90	4421046450	212400	12.49	21050	21200	20500	27300	14700	21000	20814.72	8.79	0	20308	23806	22402	20846	19442	17886	23105	20145	199	6300	500	14700	50	1	39817408	8202	-56.44	18.12	12	0.53	-365.00	1137.00	41200	20231027	-50.00	17600	20240201	17.05	26350	-21.82	20240102	17600	17.05	20240201	41200	-50.00	20231027	17600	17.05	20240201	0.66	N	048410	500	199 억		3501252	N	N	1	N	00	N
55	20240321	100514	57	100.00	KSQ150		화학	N	N	N	N		N	20950	-50	5	-0.24	3044266450	145844	8.58	21050	21200	20500	27300	14700	21000	20873.44	8.79	0	21376	23806	22402	20846	19442	17886	23105	20145	199	6300	500	14700	50	1	39817408	8342	-57.40	18.43	12	0.37	-365.00	1137.00	41200	20231027	-49.15	17600	20240201	19.03	26350	-20.49	20240102	17600	19.03	20240201	41200	-49.15	20231027	17600	19.03	20240201	0.66	N	048410	500	199 억		3501252	N	N	1	N	00	N
56	20240321	090516	57	100.00	KSQ150		화학	N	N	N	N		N	20900	-100	5	-0.48	1120252450	53817	3.17	21050	21150	20500	27300	14700	21000	20815.96	8.79	0	-10288	23806	22402	20846	19442	17886	23105	20145	199	6300	500	14700	50	1	39817408	8322	-57.26	18.38	12	0.14	-365.00	1137.00	41200	20231027	-49.27	17600	20240201	18.75	26350	-20.68	20240102	17600	18.75	20240201	41200	-49.27	20231027	17600	18.75	20240201	0.66	N	048410	500	199 억		3501252	N	N	1	N	00	N
57	20240320	160509	57	100.00	KSQ150		화학	N	N	N	N		N	21000	1710	2	8.86	35451897670	1685722	751.95	19430	22250	19290	25050	13510	19290	21030.70	8.41	0	164474	19810	19550	19360	19100	18910	19455	19005	199	5760	500	13500	50	1	39817408	8362	-57.53	18.47	12	4.23	-365.00	1137.00	41200	20231027	-49.03	17600	20240201	19.32	26350	-20.30	20240102	17600	19.32	20240201	41200	-49.03	20231027	17600	19.32	20240201	0.66	N	048410	500	199 억		3346864	N	N	1	N	00	N
58	20240320	150509	57	100.00	KSQ150		화학	N	N	N	N		N	20800	1510	2	7.83	34232544220	1627483	725.97	19430	22250	19290	25050	13510	19290	21034.04	8.41	0	163698	19810	19550	19360	19100	18910	19455	19005	199	5760	500	13500	50	1	39817408	8282	-56.99	18.29	12	4.09	-365.00	1137.00	41200	20231027	-49.51	17600	20240201	18.18	26350	-21.06	20240102	17600	18.18	20240201	41200	-49.51	20231027	17600	18.18	20240201	0.66	N	048410	500	199 억		3346864	N	N	4532	N	00	N
59	20240320	140514	57	100.00	KSQ150		화학	N	N	N	N		N	20700	1410	2	7.31	33075773420	1571645	701.06	19430	22250	19290	25050	13510	19290	21045.32	8.41	0	169693	19810	19550	19360	19100	18910	19455	19005	199	5760	500	13500	50	1	39817408	8242	-56.71	18.21	12	3.95	-365.00	1137.00	41200	20231027	-49.76	17600	20240201	17.61	26350	-21.44	20240102	17600	17.61	20240201	41200	-49.76	20231027	17600	17.61	20240201	0.66	N	048410	500	199 억		3346864	N	N	4532	N	00	N
60	20240320	130516	57	100.00	KSQ150		화학	N	N	N	N		N	20950	1660	2	8.61	31006951220	1471948	656.59	19430	22250	19290	25050	13510	19290	21065.25	8.41	0	149418	19810	19550	19360	19100	18910	19455	19005	199	5760	500	13500	50	1	39817408	8342	-57.40	18.43	12	3.70	-365.00	1137.00	41200	20231027	-49.15	17600	20240201	19.03	26350	-20.49	20240102	17600	19.03	20240201	41200	-49.15	20231027	17600	19.03	20240201	0.66	N	048410	500	199 억		3346864	N	N	4532	N	00	N
61	20240320	120512	57	100.00	KSQ150		화학	N	N	N	N		N	20700	1410	2	7.31	29108927020	1380250	615.69	19430	22250	19290	25050	13510	19290	21089.60	8.41	0	127773	19810	19550	19360	19100	18910	19455	19005	199	5760	500	13500	50	1	39817408	8242	-56.71	18.21	12	3.47	-365.00	1137.00	41200	20231027	-49.76	17600	20240201	17.61	26350	-21.44	20240102	17600	17.61	20240201	41200	-49.76	20231027	17600	17.61	20240201	0.66	N	048410	500	199 억		3346864	N	N	4532	N	00	N
62	20240320	110511	57	100.00	KSQ150		화학	N	N	N	N		N	20900	1610	2	8.35	26990198520	1279059	570.55	19430	22250	19290	25050	13510	19290	21101.61	8.41	0	135852	19810	19550	19360	19100	18910	19455	19005	199	5760	500	13500	50	1	39817408	8322	-57.26	18.38	12	3.21	-365.00	1137.00	41200	20231027	-49.27	17600	20240201	18.75	26350	-20.68	20240102	17600	18.75	20240201	41200	-49.27	20231027	17600	18.75	20240201	0.66	N	048410	500	199 억		3346864	N	N	4532	N	00	N
63	20240320	100509	57	100.00	KSQ150		화학	N	N	N	N		N	21350	2060	2	10.68	12464678170	605450	270.07	19430	21350	19290	25050	13510	19290	20587.46	8.41	0	136109	19810	19550	19360	19100	18910	19455	19005	199	5760	500	13500	50	1	39817408	8501	-58.49	18.78	12	1.52	-365.00	1137.00	41200	20231027	-48.18	17600	20240201	21.31	26350	-18.98	20240102	17600	21.31	20240201	41200	-48.18	20231027	17600	21.31	20240201	0.66	N	048410	500	199 억		3346864	Y	N	4532	N	00	N
64	20240320	090508	57	100.00	KSQ150		화학	N	N	N	N		N	19350	60	2	0.31	246754650	12777	5.70	19430	19430	19290	25050	13510	19290	19312.41	8.41	0	426	19810	19550	19360	19100	18910	19455	19005	199	5760	500	13500	10	1	39817408	7705	-53.01	17.02	12	0.03	-365.00	1137.00	41200	20231027	-53.03	17600	20240201	9.94	26350	-26.57	20240102	17600	9.94	20240201	41200	-53.03	20231027	17600	9.94	20240201	0.66	N	048410	500	199 억		3346864	N	N	4532	N	00	N
65	20240319	160503	57	100.00	KSQ150		화학	N	N	N	N		N	19290	-170	5	-0.87	4331629880	223554	108.76	19500	19620	19170	25250	13630	19460	19376.23	8.50	0	-55240	19913	19686	19433	19206	18953	19800	19320	199	5790	500	13620	10	1	39817408	7681	-52.85	16.97	12	0.56	-365.00	1137.00	41200	20231027	-53.18	17600	20240201	9.60	26350	-26.79	20240102	17600	9.60	20240201	41200	-53.18	20231027	17600	9.60	20240201	0.68	N	048410	500	199 억		3386029	N	N	4532	N	00	N
66	20240319	150510	57	100.00	KSQ150		화학	N	N	N	N		N	19280	-180	5	-0.92	4131715960	213184	103.71	19500	19620	19170	25250	13630	19460	19380.99	8.50	0	-57241	19913	19686	19433	19206	18953	19800	19320	199	5790	500	13620	10	1	39817408	7677	-52.82	16.96	12	0.54	-365.00	1137.00	41200	20231027	-53.20	17600	20240201	9.55	26350	-26.83	20240102	17600	9.55	20240201	41200	-53.20	20231027	17600	9.55	20240201	0.68	N	048410	500	199 억		3386029	N	N	701	N	00	N
67	20240319	140510	57	100.00	KSQ150		화학	N	N	N	N		N	19230	-230	5	-1.18	3750031660	193397	94.09	19500	19620	19170	25250	13630	19460	19390.33	8.50	0	-51453	19913	19686	19433	19206	18953	19800	19320	199	5790	500	13620	10	1	39817408	7657	-52.68	16.91	12	0.49	-365.00	1137.00	41200	20231027	-53.33	17600	20240201	9.26	26350	-27.02	20240102	17600	9.26	20240201	41200	-53.33	20231027	17600	9.26	20240201	0.68	N	048410	500	199 억		3386029	N	N	701	N	00	N
68	20240319	130442	57	100.00	KSQ150		화학	N	N	N	N		N	19320	-140	5	-0.72	2828560270	145539	70.81	19500	19620	19310	25250	13630	19460	19435.07	8.50	0	-44848	19913	19686	19433	19206	18953	19800	19320	199	5790	500	13620	10	1	39817408	7693	-52.93	16.99	12	0.37	-365.00	1137.00	41200	20231027	-53.11	17600	20240201	9.77	26350	-26.68	20240102	17600	9.77	20240201	41200	-53.11	20231027	17600	9.77	20240201	0.68	N	048410	500	199 억		3386029	N	N	701	N	00	N
69	20240319	120509	57	100.00	KSQ150		화학	N	N	N	N		N	19390	-70	5	-0.36	2219954390	114099	55.51	19500	19620	19320	25250	13630	19460	19456.39	8.50	0	-27975	19913	19686	19433	19206	18953	19800	19320	199	5790	500	13620	10	1	39817408	7721	-53.12	17.05	12	0.29	-365.00	1137.00	41200	20231027	-52.94	17600	20240201	10.17	26350	-26.41	20240102	17600	10.17	20240201	41200	-52.94	20231027	17600	10.17	20240201	0.68	N	048410	500	199 억		3386029	N	N	701	N	00	N
70	20240319	110508	57	100.00	KSQ150		화학	N	N	N	N		N	19440	-20	5	-0.10	1921448660	98714	48.02	19500	19620	19320	25250	13630	19460	19464.80	8.50	0	-21819	19913	19686	19433	19206	18953	19800	19320	199	5790	500	13620	10	1	39817408	7741	-53.26	17.10	12	0.25	-365.00	1137.00	41200	20231027	-52.82	17600	20240201	10.45	26350	-26.22	20240102	17600	10.45	20240201	41200	-52.82	20231027	17600	10.45	20240201	0.68	N	048410	500	199 억		3386029	N	N	701	N	00	N
71	20240319	100509	57	100.00	KSQ150		화학	N	N	N	N		N	19500	40	2	0.21	1583602820	81329	39.57	19500	19620	19320	25250	13630	19460	19471.56	8.50	0	-21707	19913	19686	19433	19206	18953	19800	19320	199	5790	500	13620	10	1	39817408	7764	-53.42	17.15	12	0.20	-365.00	1137.00	41200	20231027	-52.67	17600	20240201	10.80	26350	-26.00	20240102	17600	10.80	20240201	41200	-52.67	20231027	17600	10.80	20240201	0.68	N	048410	500	199 억		3386029	N	N	701	N	00	N
72	20240319	090509	57	100.00	KSQ150		화학	N	N	N	N		N	19450	-10	5	-0.05	412669040	21201	10.31	19500	19600	19320	25250	13630	19460	19464.60	8.50	0	-4420	19913	19686	19433	19206	18953	19800	19320	199	5790	500	13620	10	1	39817408	7744	-53.29	17.11	12	0.05	-365.00	1137.00	41200	20231027	-52.79	17600	20240201	10.51	26350	-26.19	20240102	17600	10.51	20240201	41200	-52.79	20231027	17600	10.51	20240201	0.68	N	048410	500	199 억		3386029	N	N	701	N	00	N
73	20240318	160505	57	100.00	KSQ150		화학	N	N	N	N		N	19460	180	2	0.93	3963098770	203653	51.37	19280	19660	19180	25050	13500	19280	19460.10	8.32	0	24294	19960	19620	19340	19000	18720	19480	18860	199	5770	500	13490	10	1	39817408	7748	-53.32	17.12	12	0.51	-365.00	1137.00	41200	20231027	-52.77	17600	20240201	10.57	26350	-26.15	20240102	17600	10.57	20240201	41200	-52.77	20231027	17600	10.57	20240201	0.69	N	048410	500	199 억		3314729	N	N	701	N	00	N
74	20240318	150508	57	100.00	KSQ150		화학	N	N	N	N		N	19380	100	2	0.52	3764332440	193410	48.78	19280	19660	19180	25050	13500	19280	19463.01	8.32	0	23197	19960	19620	19340	19000	18720	19480	18860	199	5770	500	13490	10	1	39817408	7717	-53.10	17.04	12	0.49	-365.00	1137.00	41200	20231027	-52.96	17600	20240201	10.11	26350	-26.45	20240102	17600	10.11	20240201	41200	-52.96	20231027	17600	10.11	20240201	0.69	N	048410	500	199 억		3314729	N	N	1157	N	00	N
75	20240318	140505	57	100.00	KSQ150		화학	N	N	N	N		N	19420	140	2	0.73	3225567850	165611	41.77	19280	19660	19180	25050	13500	19280	19476.83	8.32	0	26176	19960	19620	19340	19000	18720	19480	18860	199	5770	500	13490	10	1	39817408	7733	-53.21	17.08	12	0.42	-365.00	1137.00	41200	20231027	-52.86	17600	20240201	10.34	26350	-26.30	20240102	17600	10.34	20240201	41200	-52.86	20231027	17600	10.34	20240201	0.69	N	048410	500	199 억		3314729	N	N	1157	N	00	N
76	20240318	130506	57	100.00	KSQ150		화학	N	N	N	N		N	19480	200	2	1.04	2696551060	138444	34.92	19280	19660	19180	25050	13500	19280	19477.63	8.32	0	19717	19960	19620	19340	19000	18720	19480	18860	199	5770	500	13490	10	1	39817408	7756	-53.37	17.13	12	0.35	-365.00	1137.00	41200	20231027	-52.72	17600	20240201	10.68	26350	-26.07	20240102	17600	10.68	20240201	41200	-52.72	20231027	17600	10.68	20240201	0.69	N	048410	500	199 억		3314729	N	N	1157	N	00	N
77	20240318	120504	57	100.00	KSQ150		화학	N	N	N	N		N	19480	200	2	1.04	2473509940	126971	32.03	19280	19660	19180	25050	13500	19280	19480.98	8.32	0	22249	19960	19620	19340	19000	18720	19480	18860	199	5770	500	13490	10	1	39817408	7756	-53.37	17.13	12	0.32	-365.00	1137.00	41200	20231027	-52.72	17600	20240201	10.68	26350	-26.07	20240102	17600	10.68	20240201	41200	-52.72	20231027	17600	10.68	20240201	0.69	N	048410	500	199 억		3314729	N	N	1157	N	00	N
78	20240318	110507	57	100.00	KSQ150		화학	N	N	N	N		N	19500	220	2	1.14	2065378870	106046	26.75	19280	19660	19180	25050	13500	19280	19476.35	8.32	0	19781	19960	19620	19340	19000	18720	19480	18860	199	5770	500	13490	10	1	39817408	7764	-53.42	17.15	12	0.27	-365.00	1137.00	41200	20231027	-52.67	17600	20240201	10.80	26350	-26.00	20240102	17600	10.80	20240201	41200	-52.67	20231027	17600	10.80	20240201	0.69	N	048410	500	199 억		3314729	N	N	1157	N	00	N
79	20240318	100505	57	100.00	KSQ150		화학	N	N	N	N		N	19580	300	2	1.56	1579352840	81139	20.47	19280	19660	19180	25050	13500	19280	19464.89	8.32	0	21385	19960	19620	19340	19000	18720	19480	18860	199	5770	500	13490	10	1	39817408	7796	-53.64	17.22	12	0.20	-365.00	1137.00	41200	20231027	-52.48	17600	20240201	11.25	26350	-25.69	20240102	17600	11.25	20240201	41200	-52.48	20231027	17600	11.25	20240201	0.69	N	048410	500	199 억		3314729	N	N	1157	N	00	N
80	20240318	090504	57	100.00	KSQ150		화학	N	N	N	N		N	19230	-50	5	-0.26	311965570	16178	4.08	19280	19370	19180	25050	13500	19280	19283.33	8.32	0	2727	19960	19620	19340	19000	18720	19480	18860	199	5770	500	13490	10	1	39817408	7657	-52.68	16.91	12	0.04	-365.00	1137.00	41200	20231027	-53.33	17600	20240201	9.26	26350	-27.02	20240102	17600	9.26	20240201	41200	-53.33	20231027	17600	9.26	20240201	0.69	N	048410	500	199 억		3314729	N	N	1157	N	00	N
81	20240315	160459	57	100.00	KSQ150		화학	N	N	N	N		N	19280	-580	5	-2.92	7599098280	393712	64.97	19670	19680	19060	25800	13910	19860	19301.11	8.55	0	-118095	21646	20752	19906	19012	18166	20330	18590	199	5940	500	13900	10	1	39817408	7677	-52.82	16.96	12	0.99	-365.00	1137.00	41200	20231027	-53.20	17600	20240201	9.55	26350	-26.83	20240102	17600	9.55	20240201	41200	-53.20	20231027	17600	9.55	20240201	0.69	N	048410	500	199 억		3402560	N	N	1157	N	00	N
82	20240315	150437	57	100.00	KSQ150		화학	N	N	N	N		N	19260	-600	5	-3.02	7298462380	378101	62.39	19670	19680	19060	25800	13910	19860	19302.81	8.55	0	-116121	21646	20752	19906	19012	18166	20330	18590	199	5940	500	13900	10	1	39817408	7669	-52.77	16.94	12	0.95	-365.00	1137.00	41200	20231027	-53.25	17600	20240201	9.43	26350	-26.91	20240102	17600	9.43	20240201	41200	-53.25	20231027	17600	9.43	20240201	0.69	N	048410	500	199 억		3402560	N	N	0	N	00	N
83	20240315	140434	57	100.00	KSQ150		화학	N	N	N	N		N	19240	-620	5	-3.12	6462566040	334647	55.22	19670	19680	19060	25800	13910	19860	19311.44	8.55	0	-100553	21646	20752	19906	19012	18166	20330	18590	199	5940	500	13900	10	1	39817408	7661	-52.71	16.92	12	0.84	-365.00	1137.00	41200	20231027	-53.30	17600	20240201	9.32	26350	-26.98	20240102	17600	9.32	20240201	41200	-53.30	20231027	17600	9.32	20240201	0.69	N	048410	500	199 억		3402560	N	N	0	N	00	N
84	20240315	130502	57	100.00	KSQ150		화학	N	N	N	N		N	19350	-510	5	-2.57	5752976180	297866	49.15	19670	19680	19060	25800	13910	19860	19313.81	8.55	0	-88855	21646	20752	19906	19012	18166	20330	18590	199	5940	500	13900	10	1	39817408	7705	-53.01	17.02	12	0.75	-365.00	1137.00	41200	20231027	-53.03	17600	20240201	9.94	26350	-26.57	20240102	17600	9.94	20240201	41200	-53.03	20231027	17600	9.94	20240201	0.69	N	048410	500	199 억		3402560	N	N	0	N	00	N
85	20240315	120503	57	100.00	KSQ150		화학	N	N	N	N		N	19320	-540	5	-2.72	5246702260	271693	44.83	19670	19680	19060	25800	13910	19860	19310.96	8.55	0	-79272	21646	20752	19906	19012	18166	20330	18590	199	5940	500	13900	10	1	39817408	7693	-52.93	16.99	12	0.68	-365.00	1137.00	41200	20231027	-53.11	17600	20240201	9.77	26350	-26.68	20240102	17600	9.77	20240201	41200	-53.11	20231027	17600	9.77	20240201	0.69	N	048410	500	199 억		3402560	N	N	0	N	00	N
86	20240315	110456	57	100.00	KSQ150		화학	N	N	N	N		N	19500	-360	5	-1.81	4516963870	233912	38.60	19670	19680	19060	25800	13910	19860	19310.31	8.55	0	-64582	21646	20752	19906	19012	18166	20330	18590	199	5940	500	13900	10	1	39817408	7764	-53.42	17.15	12	0.59	-365.00	1137.00	41200	20231027	-52.67	17600	20240201	10.80	26350	-26.00	20240102	17600	10.80	20240201	41200	-52.67	20231027	17600	10.80	20240201	0.69	N	048410	500	199 억		3402560	N	N	0	N	00	N
87	20240315	100501	57	100.00	KSQ150		화학	N	N	N	N		N	19330	-530	5	-2.67	3695754960	191629	31.62	19670	19680	19060	25800	13910	19860	19285.72	8.55	0	-67702	21646	20752	19906	19012	18166	20330	18590	199	5940	500	13900	10	1	39817408	7697	-52.96	17.00	12	0.48	-365.00	1137.00	41200	20231027	-53.08	17600	20240201	9.83	26350	-26.64	20240102	17600	9.83	20240201	41200	-53.08	20231027	17600	9.83	20240201	0.69	N	048410	500	199 억		3402560	N	N	0	N	00	N
88	20240315	090503	57	100.00	KSQ150		화학	N	N	N	N		N	19370	-490	5	-2.47	630682460	32325	5.33	19670	19680	19300	25800	13910	19860	19509.69	8.55	0	-17524	21646	20752	19906	19012	18166	20330	18590	199	5940	500	13900	10	1	39817408	7713	-53.07	17.04	12	0.08	-365.00	1137.00	41200	20231027	-52.99	17600	20240201	10.06	26350	-26.49	20240102	17600	10.06	20240201	41200	-52.99	20231027	17600	10.06	20240201	0.69	N	048410	500	199 억		3402560	N	N	0	N	00	N
89	20240314	160456	57	100.00	KSQ150		화학	N	N	N	N		N	19860	-390	5	-1.93	12002843690	600950	138.70	20400	20800	19060	26300	14200	20250	19973.10	8.62	0	-60348	21450	20850	20500	19900	19550	20675	19725	199	6050	500	14170	10	1	39817408	7908	-54.41	17.47	12	1.51	-365.00	1137.00	41200	20231027	-51.80	17600	20240201	12.84	26350	-24.63	20240102	17600	12.84	20240201	41200	-51.80	20231027	17600	12.84	20240201	0.68	N	048410	500	199 억		3434153	N	N	73	N	00	N
90	20240314	150458	57	100.00	KSQ150		화학	N	N	N	N		N	19880	-370	5	-1.83	11301477720	565644	130.55	20400	20800	19060	26300	14200	20250	19979.81	8.62	0	-65143	21450	20850	20500	19900	19550	20675	19725	199	6050	500	14170	10	1	39817408	7916	-54.47	17.48	12	1.42	-365.00	1137.00	41200	20231027	-51.75	17600	20240201	12.95	26350	-24.55	20240102	17600	12.95	20240201	41200	-51.75	20231027	17600	12.95	20240201	0.68	N	048410	500	199 억		3434153	N	N	73	N	00	N
91	20240314	140458	57	100.00	KSQ150		화학	N	N	N	N		N	19830	-420	5	-2.07	10229903810	511650	118.09	20400	20800	19060	26300	14200	20250	19993.92	8.62	0	-63948	21450	20850	20500	19900	19550	20675	19725	199	6050	500	14170	10	1	39817408	7896	-54.33	17.44	12	1.28	-365.00	1137.00	41200	20231027	-51.87	17600	20240201	12.67	26350	-24.74	20240102	17600	12.67	20240201	41200	-51.87	20231027	17600	12.67	20240201	0.68	N	048410	500	199 억		3434153	N	N	73	N	00	N
92	20240314	130454	57	100.00	KSQ150		화학	N	N	N	N		N	19420	-830	5	-4.10	8727604860	435437	100.50	20400	20800	19060	26300	14200	20250	20043.30	8.62	0	-36105	21450	20850	20500	19900	19550	20675	19725	199	6050	500	14170	10	1	39817408	7733	-53.21	17.08	12	1.09	-365.00	1137.00	41200	20231027	-52.86	17600	20240201	10.34	26350	-26.30	20240102	17600	10.34	20240201	41200	-52.86	20231027	17600	10.34	20240201	0.68	N	048410	500	199 억		3434153	N	N	73	N	00	N
93	20240314	120458	57	100.00	KSQ150		화학	N	N	N	N		N	20500	250	2	1.23	3576373750	174312	40.23	20400	20800	20200	26300	14200	20250	20517.17	8.62	0	3394	21450	20850	20500	19900	19550	20675	19725	199	6050	500	14170	50	1	39817408	8163	-56.16	18.03	12	0.44	-365.00	1137.00	41200	20231027	-50.24	17600	20240201	16.48	26350	-22.20	20240102	17600	16.48	20240201	41200	-50.24	20231027	17600	16.48	20240201	0.68	N	048410	500	199 억		3434153	N	N	73	N	00	N
94	20240314	110456	57	100.00	KSQ150		화학	N	N	N	N		N	20500	250	2	1.23	2890175950	140770	32.49	20400	20800	20200	26300	14200	20250	20531.31	8.62	0	-1271	21450	20850	20500	19900	19550	20675	19725	199	6050	500	14170	50	1	39817408	8163	-56.16	18.03	12	0.35	-365.00	1137.00	41200	20231027	-50.24	17600	20240201	16.48	26350	-22.20	20240102	17600	16.48	20240201	41200	-50.24	20231027	17600	16.48	20240201	0.68	N	048410	500	199 억		3434153	N	N	73	N	00	N
95	20240314	100459	57	100.00	KSQ150		화학	N	N	N	N		N	20650	400	2	1.98	1849862050	90282	20.84	20400	20800	20200	26300	14200	20250	20489.98	8.62	0	4651	21450	20850	20500	19900	19550	20675	19725	199	6050	500	14170	50	1	39817408	8222	-56.58	18.16	12	0.23	-365.00	1137.00	41200	20231027	-49.88	17600	20240201	17.33	26350	-21.63	20240102	17600	17.33	20240201	41200	-49.88	20231027	17600	17.33	20240201	0.68	N	048410	500	199 억		3434153	N	N	73	N	00	N
96	20240314	090458	57	100.00	KSQ150		화학	N	N	N	N		N	20300	50	2	0.25	258021700	12700	2.93	20400	20400	20200	26300	14200	20250	20316.99	8.62	0	-1983	21450	20850	20500	19900	19550	20675	19725	199	6050	500	14170	50	1	39817408	8083	-55.62	17.85	12	0.03	-365.00	1137.00	41200	20231027	-50.73	17600	20240201	15.34	26350	-22.96	20240102	17600	15.34	20240201	41200	-50.73	20231027	17600	15.34	20240201	0.68	N	048410	500	199 억		3434153	N	N	73	N	00	N
97	20240313	160452	57	100.00	KSQ150		화학	N	N	N	N		N	20250	-850	5	-4.03	8782109150	430191	50.07	21100	21100	20150	27400	14800	21100	20414.82	8.75	0	-48053	22900	22000	21400	20500	19900	21700	20200	199	6300	500	14770	50	1	39817408	8063	-55.48	17.81	12	1.08	-365.00	1137.00	41200	20231027	-50.85	17600	20240201	15.06	26350	-23.15	20240102	17600	15.06	20240201	41200	-50.85	20231027	17600	15.06	20240201	0.65	N	048410	500	199 억		3482425	N	N	73	N	00	N
98	20240313	150452	57	100.00	KSQ150		화학	N	N	N	N		N	20300	-800	5	-3.79	8046867600	393858	45.84	21100	21100	20150	27400	14800	21100	20430.88	8.75	0	-29050	22900	22000	21400	20500	19900	21700	20200	199	6300	500	14770	50	1	39817408	8083	-55.62	17.85	12	0.99	-365.00	1137.00	41200	20231027	-50.73	17600	20240201	15.34	26350	-22.96	20240102	17600	15.34	20240201	41200	-50.73	20231027	17600	15.34	20240201	0.65	N	048410	500	199 억		3482425	N	N	206	N	00	N
99	20240313	140456	57	100.00	KSQ150		화학	N	N	N	N		N	20300	-800	5	-3.79	7144653700	349328	40.66	21100	21100	20150	27400	14800	21100	20452.56	8.75	0	-13116	22900	22000	21400	20500	19900	21700	20200	199	6300	500	14770	50	1	39817408	8083	-55.62	17.85	12	0.88	-365.00	1137.00	41200	20231027	-50.73	17600	20240201	15.34	26350	-22.96	20240102	17600	15.34	20240201	41200	-50.73	20231027	17600	15.34	20240201	0.65	N	048410	500	199 억		3482425	N	N	206	N	00	N
100	20240313	130458	57	100.00	KSQ150		화학	N	N	N	N		N	20300	-800	5	-3.79	5638967800	275270	32.04	21100	21100	20200	27400	14800	21100	20485.22	8.75	0	-16553	22900	22000	21400	20500	19900	21700	20200	199	6300	500	14770	50	1	39817408	8083	-55.62	17.85	12	0.69	-365.00	1137.00	41200	20231027	-50.73	17600	20240201	15.34	26350	-22.96	20240102	17600	15.34	20240201	41200	-50.73	20231027	17600	15.34	20240201	0.65	N	048410	500	199 억		3482425	N	N	206	N	00	N
101	20240313	120455	57	100.00	KSQ150		화학	N	N	N	N		N	20300	-800	5	-3.79	4738046350	230872	26.87	21100	21100	20250	27400	14800	21100	20522.39	8.75	0	5907	22900	22000	21400	20500	19900	21700	20200	199	6300	500	14770	50	1	39817408	8083	-55.62	17.85	12	0.58	-365.00	1137.00	41200	20231027	-50.73	17600	20240201	15.34	26350	-22.96	20240102	17600	15.34	20240201	41200	-50.73	20231027	17600	15.34	20240201	0.65	N	048410	500	199 억		3482425	N	N	206	N	00	N
102	20240313	110453	57	100.00	KSQ150		화학	N	N	N	N		N	20400	-700	5	-3.32	3833632150	186373	21.69	21100	21100	20250	27400	14800	21100	20569.67	8.75	0	8921	22900	22000	21400	20500	19900	21700	20200	199	6300	500	14770	50	1	39817408	8123	-55.89	17.94	12	0.47	-365.00	1137.00	41200	20231027	-50.49	17600	20240201	15.91	26350	-22.58	20240102	17600	15.91	20240201	41200	-50.49	20231027	17600	15.91	20240201	0.65	N	048410	500	199 억		3482425	N	N	206	N	00	N
103	20240313	100451	57	100.00	KSQ150		화학	N	N	N	N		N	20450	-650	5	-3.08	2833248450	137359	15.99	21100	21100	20250	27400	14800	21100	20626.59	8.75	0	3448	22900	22000	21400	20500	19900	21700	20200	199	6300	500	14770	50	1	39817408	8143	-56.03	17.99	12	0.34	-365.00	1137.00	41200	20231027	-50.36	17600	20240201	16.19	26350	-22.39	20240102	17600	16.19	20240201	41200	-50.36	20231027	17600	16.19	20240201	0.65	N	048410	500	199 억		3482425	N	N	206	N	00	N
104	20240313	090454	57	100.00	KSQ150		화학	N	N	N	N		N	21000	-100	5	-0.47	380533900	18135	2.11	21100	21100	20850	27400	14800	21100	20983.38	8.75	0	-3242	22900	22000	21400	20500	19900	21700	20200	199	6300	500	14770	50	1	39817408	8362	-57.53	18.47	12	0.05	-365.00	1137.00	41200	20231027	-49.03	17600	20240201	19.32	26350	-20.30	20240102	17600	19.32	20240201	41200	-49.03	20231027	17600	19.32	20240201	0.65	N	048410	500	199 억		3482425	N	N	206	N	00	N
105	20240312	160447	57	100.00	KSQ150		화학	N	N	N	N		N	21100	600	2	2.93	18422410800	853956	270.42	21150	22300	20800	26650	14350	20500	21573.17	8.78	0	-11698	21033	20766	20233	19966	19433	20900	20100	199	6150	500	14350	50	1	39817408	8401	-57.81	18.56	12	2.14	-365.00	1137.00	41200	20231027	-48.79	17600	20240201	19.89	26350	-19.92	20240102	17600	19.89	20240201	41200	-48.79	20231027	17600	19.89	20240201	0.65	N	048410	500	199 억		3494542	N	N	206	N	00	N
106	20240312	150446	57	100.00	KSQ150		화학	N	N	N	N		N	21100	600	2	2.93	18025214050	835108	264.45	21150	22300	20800	26650	14350	20500	21584.30	8.78	0	-8663	21033	20766	20233	19966	19433	20900	20100	199	6150	500	14350	50	1	39817408	8401	-57.81	18.56	12	2.10	-365.00	1137.00	41200	20231027	-48.79	17600	20240201	19.89	26350	-19.92	20240102	17600	19.89	20240201	41200	-48.79	20231027	17600	19.89	20240201	0.65	N	048410	500	199 억		3494542	N	N	535	N	00	N
107	20240312	140443	57	100.00	KSQ150		화학	N	N	N	N		N	21300	800	2	3.90	16895525700	781824	247.58	21150	22300	20800	26650	14350	20500	21610.40	8.78	0	7432	21033	20766	20233	19966	19433	20900	20100	199	6150	500	14350	50	1	39817408	8481	-58.36	18.73	12	1.96	-365.00	1137.00	41200	20231027	-48.30	17600	20240201	21.02	26350	-19.17	20240102	17600	21.02	20240201	41200	-48.30	20231027	17600	21.02	20240201	0.65	N	048410	500	199 억		3494542	N	N	535	N	00	N
108	20240312	130430	57	100.00	KSQ150		화학	N	N	N	N		N	21200	700	2	3.41	16401950300	758624	240.23	21150	22300	20800	26650	14350	20500	21620.67	8.78	0	6742	21033	20766	20233	19966	19433	20900	20100	199	6150	500	14350	50	1	39817408	8441	-58.08	18.65	12	1.91	-365.00	1137.00	41200	20231027	-48.54	17600	20240201	20.45	26350	-19.54	20240102	17600	20.45	20240201	41200	-48.54	20231027	17600	20.45	20240201	0.65	N	048410	500	199 억		3494542	N	N	535	N	00	N
109	20240312	120450	57	100.00	KSQ150		화학	N	N	N	N		N	21100	600	2	2.93	15910483500	735460	232.89	21150	22300	20800	26650	14350	20500	21633.39	8.78	0	11313	21033	20766	20233	19966	19433	20900	20100	199	6150	500	14350	50	1	39817408	8401	-57.81	18.56	12	1.85	-365.00	1137.00	41200	20231027	-48.79	17600	20240201	19.89	26350	-19.92	20240102	17600	19.89	20240201	41200	-48.79	20231027	17600	19.89	20240201	0.65	N	048410	500	199 억		3494542	N	N	535	N	00	N
110	20240312	110449	57	100.00	KSQ150		화학	N	N	N	N		N	21700	1200	2	5.85	14367766150	663279	210.04	21150	22300	20800	26650	14350	20500	21661.73	8.78	0	33177	21033	20766	20233	19966	19433	20900	20100	199	6150	500	14350	50	1	39817408	8640	-59.45	19.09	12	1.67	-365.00	1137.00	41200	20231027	-47.33	17600	20240201	23.30	26350	-17.65	20240102	17600	23.30	20240201	41200	-47.33	20231027	17600	23.30	20240201	0.65	N	048410	500	199 억		3494542	N	N	535	N	00	N
111	20240312	100447	57	100.00	KSQ150		화학	N	N	N	N		N	21900	1400	2	6.83	10811068450	499760	158.26	21150	22300	20800	26650	14350	20500	21632.53	8.78	0	26708	21033	20766	20233	19966	19433	20900	20100	199	6150	500	14350	50	1	39817408	8720	-60.00	19.26	12	1.26	-365.00	1137.00	41200	20231027	-46.84	17600	20240201	24.43	26350	-16.89	20240102	17600	24.43	20240201	41200	-46.84	20231027	17600	24.43	20240201	0.65	N	048410	500	199 억		3494542	N	N	535	N	00	N
112	20240312	090447	57	100.00	KSQ150		화학	N	N	N	N		N	21000	500	2	2.44	1244999600	59013	18.69	21150	21250	20950	26650	14350	20500	21097.10	8.78	0	-17396	21033	20766	20233	19966	19433	20900	20100	199	6150	500	14350	50	1	39817408	8362	-57.53	18.47	12	0.15	-365.00	1137.00	41200	20231027	-49.03	17600	20240201	19.32	26350	-20.30	20240102	17600	19.32	20240201	41200	-49.03	20231027	17600	19.32	20240201	0.65	N	048410	500	199 억		3494542	N	N	535	N	00	N
113	20240311	160446	57	100.00	KSQ150		화학	N	N	N	N		N	20500	500	2	2.50	5766972490	285749	78.16	19950	20500	19700	26000	14000	20000	20181.15	8.66	0	32637	21133	20566	20183	19616	19233	20475	19525	199	6000	500	14000	50	1	39817408	8163	-51.25	13.96	12	0.72	-400.00	1468.00	41200	20231027	-50.24	17600	20240201	16.48	26350	-22.20	20240102	17600	16.48	20240201	41200	-50.24	20231027	17600	16.48	20240201	0.64	N	048410	500	199 억		3448081	N	N	535	N	00	N
114	20240311	150447	57	100.00	KSQ150		화학	N	N	N	N		N	20450	450	2	2.25	5356121290	265661	72.67	19950	20500	19700	26000	14000	20000	20161.52	8.66	0	31602	21133	20566	20183	19616	19233	20475	19525	199	6000	500	14000	50	1	39817408	8143	-51.12	13.93	12	0.67	-400.00	1468.00	41200	20231027	-50.36	17600	20240201	16.19	26350	-22.39	20240102	17600	16.19	20240201	41200	-50.36	20231027	17600	16.19	20240201	0.64	N	048410	500	199 억		3448081	N	N	11569	N	00	N
115	20240311	140444	57	100.00	KSQ150		화학	N	N	N	N		N	20250	250	2	1.25	4326788990	215104	58.84	19950	20400	19700	26000	14000	20000	20114.90	8.66	0	10241	21133	20566	20183	19616	19233	20475	19525	199	6000	500	14000	50	1	39817408	8063	-50.62	13.79	12	0.54	-400.00	1468.00	41200	20231027	-50.85	17600	20240201	15.06	26350	-23.15	20240102	17600	15.06	20240201	41200	-50.85	20231027	17600	15.06	20240201	0.64	N	048410	500	199 억		3448081	N	N	11569	N	00	N
116	20240311	130447	57	100.00	KSQ150		화학	N	N	N	N		N	20250	250	2	1.25	3958750290	196916	53.86	19950	20400	19700	26000	14000	20000	20103.78	8.66	0	2459	21133	20566	20183	19616	19233	20475	19525	199	6000	500	14000	50	1	39817408	8063	-50.62	13.79	12	0.49	-400.00	1468.00	41200	20231027	-50.85	17600	20240201	15.06	26350	-23.15	20240102	17600	15.06	20240201	41200	-50.85	20231027	17600	15.06	20240201	0.64	N	048410	500	199 억		3448081	N	N	11569	N	00	N
117	20240311	120448	57	100.00	KSQ150		화학	N	N	N	N		N	20100	100	2	0.50	3666736790	182447	49.91	19950	20400	19700	26000	14000	20000	20097.58	8.66	0	-1090	21133	20566	20183	19616	19233	20475	19525	199	6000	500	14000	50	1	39817408	8003	-50.25	13.69	12	0.46	-400.00	1468.00	41200	20231027	-51.21	17600	20240201	14.20	26350	-23.72	20240102	17600	14.20	20240201	41200	-51.21	20231027	17600	14.20	20240201	0.64	N	048410	500	199 억		3448081	N	N	11569	N	00	N
118	20240311	110443	57	100.00	KSQ150		화학	N	N	N	N		N	20250	250	2	1.25	2860949790	142515	38.98	19950	20350	19700	26000	14000	20000	20074.76	8.66	0	-6338	21133	20566	20183	19616	19233	20475	19525	199	6000	500	14000	50	1	39817408	8063	-50.62	13.79	12	0.36	-400.00	1468.00	41200	20231027	-50.85	17600	20240201	15.06	26350	-23.15	20240102	17600	15.06	20240201	41200	-50.85	20231027	17600	15.06	20240201	0.64	N	048410	500	199 억		3448081	N	N	11569	N	00	N
119	20240311	100438	57	100.00	KSQ150		화학	N	N	N	N		N	20000	0	3	0.00	2133739500	106371	29.10	19950	20350	19700	26000	14000	20000	20059.44	8.66	0	-14860	21133	20566	20183	19616	19233	20475	19525	199	6000	500	14000	50	1	39817408	7963	-50.00	13.62	12	0.27	-400.00	1468.00	41200	20231027	-51.46	17600	20240201	13.64	26350	-24.10	20240102	17600	13.64	20240201	41200	-51.46	20231027	17600	13.64	20240201	0.64	N	048410	500	199 억		3448081	N	N	11569	N	00	N
120	20240311	090441	57	100.00	KSQ150		화학	N	N	N	N		N	20100	100	2	0.50	443611470	22265	6.09	19950	20150	19700	26000	14000	20000	19923.97	8.66	0	-5744	21133	20566	20183	19616	19233	20475	19525	199	6000	500	14000	50	1	39817408	8003	-50.25	13.69	12	0.06	-400.00	1468.00	41200	20231027	-51.21	17600	20240201	14.20	26350	-23.72	20240102	17600	14.20	20240201	41200	-51.21	20231027	17600	14.20	20240201	0.64	N	048410	500	199 억		3448081	N	N	11569	N	00	N
121	20240308	160445	57	100.00	KSQ150		화학	N	N	N	N		N	20000	200	2	1.01	7321722900	362995	70.68	20000	20750	19800	25700	13860	19800	20170.44	8.69	0	-20632	20946	20372	19826	19252	18706	20660	19540	199	5900	500	13860	50	1	39817408	7963	-50.00	13.62	12	0.91	-400.00	1468.00	41200	20231027	-51.46	17600	20240201	13.64	26350	-24.10	20240102	17600	13.64	20240201	41200	-51.46	20231027	17600	13.64	20240201	0.65	N	048410	500	199 억		3458387	N	N	11569	N	00	N
122	20240308	150442	57	100.00	KSQ150		화학	N	N	N	N		N	20000	200	2	1.01	6932033700	343490	66.88	20000	20750	19800	25700	13860	19800	20181.22	8.69	0	-17555	20946	20372	19826	19252	18706	20660	19540	199	5900	500	13860	50	1	39817408	7963	-50.00	13.62	12	0.86	-400.00	1468.00	41200	20231027	-51.46	17600	20240201	13.64	26350	-24.10	20240102	17600	13.64	20240201	41200	-51.46	20231027	17600	13.64	20240201	0.65	N	048410	500	199 억		3458387	N	N	1960	N	00	N
123	20240308	140441	57	100.00	KSQ150		화학	N	N	N	N		N	20000	200	2	1.01	6087455580	301183	58.64	20000	20750	19800	25700	13860	19800	20211.86	8.69	0	-8064	20946	20372	19826	19252	18706	20660	19540	199	5900	500	13860	50	1	39817408	7963	-50.00	13.62	12	0.76	-400.00	1468.00	41200	20231027	-51.46	17600	20240201	13.64	26350	-24.10	20240102	17600	13.64	20240201	41200	-51.46	20231027	17600	13.64	20240201	0.65	N	048410	500	199 억		3458387	N	N	1960	N	00	N
124	20240308	130440	57	100.00	KSQ150		화학	N	N	N	N		N	20150	350	2	1.77	5449787050	269353	52.45	20000	20750	19800	25700	13860	19800	20232.94	8.69	0	-14710	20946	20372	19826	19252	18706	20660	19540	199	5900	500	13860	50	1	39817408	8023	-50.38	13.73	12	0.68	-400.00	1468.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.65	N	048410	500	199 억		3458387	N	N	1960	N	00	N
125	20240308	120442	57	100.00	KSQ150		화학	N	N	N	N		N	19870	70	2	0.35	4528941660	223289	43.48	20000	20750	19870	25700	13860	19800	20282.94	8.69	0	-9230	20946	20372	19826	19252	18706	20660	19540	199	5900	500	13860	10	1	39817408	7912	-49.67	13.54	12	0.56	-400.00	1468.00	41200	20231027	-51.77	17600	20240201	12.90	26350	-24.59	20240102	17600	12.90	20240201	41200	-51.77	20231027	17600	12.90	20240201	0.65	N	048410	500	199 억		3458387	N	N	1960	N	00	N
126	20240308	110440	57	100.00	KSQ150		화학	N	N	N	N		N	20150	350	2	1.77	3485480700	171106	33.32	20000	20750	20000	25700	13860	19800	20370.41	8.69	0	2182	20946	20372	19826	19252	18706	20660	19540	199	5900	500	13860	50	1	39817408	8023	-50.38	13.73	12	0.43	-400.00	1468.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.65	N	048410	500	199 억		3458387	N	N	1960	N	00	N
127	20240308	100437	57	100.00	KSQ150		화학	N	N	N	N		N	20400	600	2	3.03	2663229550	130369	25.38	20000	20750	20000	25700	13860	19800	20428.56	8.69	0	20677	20946	20372	19826	19252	18706	20660	19540	199	5900	500	13860	50	1	39817408	8123	-51.00	13.90	12	0.33	-400.00	1468.00	41200	20231027	-50.49	17600	20240201	15.91	26350	-22.58	20240102	17600	15.91	20240201	41200	-50.49	20231027	17600	15.91	20240201	0.65	N	048410	500	199 억		3458387	N	N	1960	N	00	N
128	20240308	090438	57	100.00	KSQ150		화학	N	N	N	N		N	20150	350	2	1.77	166944500	8291	1.61	20000	20300	20000	25700	13860	19800	20137.01	8.69	0	2553	20946	20372	19826	19252	18706	20660	19540	199	5900	500	13860	50	1	39817408	8023	-50.38	13.73	12	0.02	-400.00	1468.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.65	N	048410	500	199 억		3458387	N	N	1960	N	00	N
129	20240307	160439	57	100.00	KSQ150		화학	N	N	N	N		N	19800	390	2	2.01	10107565390	510372	82.89	19300	20400	19280	25200	13590	19410	19804.35	8.71	0	-30772	21236	20322	19436	18522	17636	19880	18080	199	5790	500	13580	10	1	39817408	7884	-49.50	13.49	12	1.28	-400.00	1468.00	41200	20231027	-51.94	17600	20240201	12.50	26350	-24.86	20240102	17600	12.50	20240201	41200	-51.94	20231027	17600	12.50	20240201	0.64	N	048410	500	199 억		3468864	N	N	1960	N	00	N
130	20240307	150420	57	100.00	KSQ150		화학	N	N	N	N		N	19780	370	2	1.91	9833470860	496502	80.63	19300	20400	19280	25200	13590	19410	19805.54	8.71	0	-30787	21236	20322	19436	18522	17636	19880	18080	199	5790	500	13580	10	1	39817408	7876	-49.45	13.47	12	1.25	-400.00	1468.00	41200	20231027	-51.99	17600	20240201	12.39	26350	-24.93	20240102	17600	12.39	20240201	41200	-51.99	20231027	17600	12.39	20240201	0.64	N	048410	500	199 억		3468864	N	N	1527	N	00	N
131	20240307	140433	57	100.00	KSQ150		화학	N	N	N	N		N	19700	290	2	1.49	7786829790	394385	64.05	19300	20400	19280	25200	13590	19410	19744.27	8.71	0	-44905	21236	20322	19436	18522	17636	19880	18080	199	5790	500	13580	10	1	39817408	7844	-49.25	13.42	12	0.99	-400.00	1468.00	41200	20231027	-52.18	17600	20240201	11.93	26350	-25.24	20240102	17600	11.93	20240201	41200	-52.18	20231027	17600	11.93	20240201	0.64	N	048410	500	199 억		3468864	N	N	1527	N	00	N
132	20240307	130434	57	100.00	KSQ150		화학	N	N	N	N		N	19430	20	2	0.10	6915997750	350060	56.85	19300	20400	19280	25200	13590	19410	19756.65	8.71	0	-66101	21236	20322	19436	18522	17636	19880	18080	199	5790	500	13580	10	1	39817408	7737	-48.58	13.24	12	0.88	-400.00	1468.00	41200	20231027	-52.84	17600	20240201	10.40	26350	-26.26	20240102	17600	10.40	20240201	41200	-52.84	20231027	17600	10.40	20240201	0.64	N	048410	500	199 억		3468864	N	N	1527	N	00	N
133	20240307	120437	57	100.00	KSQ150		화학	N	N	N	N		N	19470	60	2	0.31	6458835100	326511	53.03	19300	20400	19280	25200	13590	19410	19781.42	8.71	0	-55041	21236	20322	19436	18522	17636	19880	18080	199	5790	500	13580	10	1	39817408	7752	-48.67	13.26	12	0.82	-400.00	1468.00	41200	20231027	-52.74	17600	20240201	10.62	26350	-26.11	20240102	17600	10.62	20240201	41200	-52.74	20231027	17600	10.62	20240201	0.64	N	048410	500	199 억		3468864	N	N	1527	N	00	N
134	20240307	110439	57	100.00	KSQ150		화학	N	N	N	N		N	19430	20	2	0.10	5931335180	299354	48.62	19300	20400	19280	25200	13590	19410	19813.85	8.71	0	-39508	21236	20322	19436	18522	17636	19880	18080	199	5790	500	13580	10	1	39817408	7737	-48.58	13.24	12	0.75	-400.00	1468.00	41200	20231027	-52.84	17600	20240201	10.40	26350	-26.26	20240102	17600	10.40	20240201	41200	-52.84	20231027	17600	10.40	20240201	0.64	N	048410	500	199 억		3468864	N	N	1527	N	00	N
135	20240307	100436	57	100.00	KSQ150		화학	N	N	N	N		N	19570	160	2	0.82	4742091540	238941	38.81	19300	20400	19280	25200	13590	19410	19846.37	8.71	0	-25886	21236	20322	19436	18522	17636	19880	18080	199	5790	500	13580	10	1	39817408	7792	-48.92	13.33	12	0.60	-400.00	1468.00	41200	20231027	-52.50	17600	20240201	11.19	26350	-25.73	20240102	17600	11.19	20240201	41200	-52.50	20231027	17600	11.19	20240201	0.64	N	048410	500	199 억		3468864	N	N	1527	N	00	N
136	20240307	090437	57	100.00	KSQ150		화학	N	N	N	N		N	19830	420	2	2.16	520717320	26601	4.32	19300	19990	19290	25200	13590	19410	19575.39	8.71	0	2602	21236	20322	19436	18522	17636	19880	18080	199	5790	500	13580	10	1	39817408	7896	-49.58	13.51	12	0.07	-400.00	1468.00	41200	20231027	-51.87	17600	20240201	12.67	26350	-24.74	20240102	17600	12.67	20240201	41200	-51.87	20231027	17600	12.67	20240201	0.64	N	048410	500	199 억		3468864	N	N	1527	N	00	N
137	20240306	160437	57	100.00	KSQ150		화학	N	N	N	N		N	19410	-740	5	-3.67	11850717600	608299	214.19	20050	20350	18550	26150	14150	20150	19481.73	8.70	0	-31929	20916	20532	20266	19882	19616	20400	19750	199	6000	500	14100	10	1	39817408	7729	-48.52	13.22	12	1.53	-400.00	1468.00	41200	20231027	-52.89	17600	20240201	10.28	26350	-26.34	20240102	17600	10.28	20240201	41200	-52.89	20231027	17600	10.28	20240201	0.66	N	048410	500	199 억		3465491	N	N	1527	N	00	N
138	20240306	150436	57	100.00	KSQ150		화학	N	N	N	N		N	19390	-760	5	-3.77	11261247070	577903	203.49	20050	20350	18550	26150	14150	20150	19486.38	8.70	0	-33395	20916	20532	20266	19882	19616	20400	19750	199	6000	500	14100	10	1	39817408	7721	-48.48	13.21	12	1.45	-400.00	1468.00	41200	20231027	-52.94	17600	20240201	10.17	26350	-26.41	20240102	17600	10.17	20240201	41200	-52.94	20231027	17600	10.17	20240201	0.66	N	048410	500	199 억		3465491	N	N	165	N	00	N
139	20240306	140435	57	100.00	KSQ150		화학	N	N	N	N		N	19290	-860	5	-4.27	9737317750	498691	175.60	20050	20350	18550	26150	14150	20150	19525.74	8.70	0	-18845	20916	20532	20266	19882	19616	20400	19750	199	6000	500	14100	10	1	39817408	7681	-48.23	13.14	12	1.25	-400.00	1468.00	41200	20231027	-53.18	17600	20240201	9.60	26350	-26.79	20240102	17600	9.60	20240201	41200	-53.18	20231027	17600	9.60	20240201	0.66	N	048410	500	199 억		3465491	N	N	165	N	00	N
140	20240306	130436	57	100.00	KSQ150		화학	N	N	N	N		N	19670	-480	5	-2.38	5306641640	267133	94.06	20050	20350	18550	26150	14150	20150	19865.15	8.70	0	-24379	20916	20532	20266	19882	19616	20400	19750	199	6000	500	14100	10	1	39817408	7832	-49.17	13.40	12	0.67	-400.00	1468.00	41200	20231027	-52.26	17600	20240201	11.76	26350	-25.35	20240102	17600	11.76	20240201	41200	-52.26	20231027	17600	11.76	20240201	0.66	N	048410	500	199 억		3465491	N	N	165	N	00	N
141	20240306	120436	57	100.00	KSQ150		화학	N	N	N	N		N	19920	-230	5	-1.14	4047587980	203266	71.57	20050	20350	18550	26150	14150	20150	19912.75	8.70	0	-18895	20916	20532	20266	19882	19616	20400	19750	199	6000	500	14100	10	1	39817408	7932	-49.80	13.57	12	0.51	-400.00	1468.00	41200	20231027	-51.65	17600	20240201	13.18	26350	-24.40	20240102	17600	13.18	20240201	41200	-51.65	20231027	17600	13.18	20240201	0.66	N	048410	500	199 억		3465491	N	N	165	N	00	N
142	20240306	110435	57	100.00	KSQ150		화학	N	N	N	N		N	20250	100	2	0.50	3421236040	171940	60.54	20050	20350	18550	26150	14150	20150	19897.83	8.70	0	-5024	20916	20532	20266	19882	19616	20400	19750	199	6000	500	14100	50	1	39817408	8063	-50.62	13.79	12	0.43	-400.00	1468.00	41200	20231027	-50.85	17600	20240201	15.06	26350	-23.15	20240102	17600	15.06	20240201	41200	-50.85	20231027	17600	15.06	20240201	0.66	N	048410	500	199 억		3465491	N	N	165	N	00	N
143	20240306	100428	57	100.00	KSQ150		화학	N	N	N	N		N	20050	-100	5	-0.50	2676834180	134927	47.51	20050	20100	18550	26150	14150	20150	19839.10	8.70	0	-7905	20916	20532	20266	19882	19616	20400	19750	199	6000	500	14100	50	1	39817408	7983	-50.12	13.66	12	0.34	-400.00	1468.00	41200	20231027	-51.33	17600	20240201	13.92	26350	-23.91	20240102	17600	13.92	20240201	41200	-51.33	20231027	17600	13.92	20240201	0.66	N	048410	500	199 억		3465491	N	N	165	N	00	N
144	20240306	090435	57	100.00	KSQ150		화학	N	N	N	N		N	19520	-630	5	-3.13	694717640	35375	12.46	20050	20050	18550	26150	14150	20150	19638.49	8.70	0	-5101	20916	20532	20266	19882	19616	20400	19750	199	6000	500	14100	10	1	39817408	7772	-48.80	13.30	12	0.09	-400.00	1468.00	41200	20231027	-52.62	17600	20240201	10.91	26350	-25.92	20240102	17600	10.91	20240201	41200	-52.62	20231027	17600	10.91	20240201	0.66	N	048410	500	199 억		3465491	N	N	165	N	00	N
145	20240305	160432	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-300	5	-1.47	5649124950	279174	127.38	20400	20650	20000	26550	14350	20450	20235.18	8.69	0	14019	21316	20882	20616	20182	19916	20750	20050	199	6100	500	14310	50	1	39817408	8023	-50.38	13.73	12	0.70	-400.00	1468.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.67	N	048410	500	199 억		3461205	N	N	165	N	00	N
146	20240305	150433	57	100.00	KSQ150		화학	N	N	N	N		N	20200	-250	5	-1.22	5335042800	263599	120.28	20400	20650	20000	26550	14350	20450	20239.15	8.69	0	13732	21316	20882	20616	20182	19916	20750	20050	199	6100	500	14310	50	1	39817408	8043	-50.50	13.76	12	0.66	-400.00	1468.00	41200	20231027	-50.97	17600	20240201	14.77	26350	-23.34	20240102	17600	14.77	20240201	41200	-50.97	20231027	17600	14.77	20240201	0.67	N	048410	500	199 억		3461205	N	N	2	N	00	N
147	20240305	140427	57	100.00	KSQ150		화학	N	N	N	N		N	20250	-200	5	-0.98	4803524700	237355	108.30	20400	20650	20000	26550	14350	20450	20237.62	8.69	0	21130	21316	20882	20616	20182	19916	20750	20050	199	6100	500	14310	50	1	39817408	8063	-50.62	13.79	12	0.60	-400.00	1468.00	41200	20231027	-50.85	17600	20240201	15.06	26350	-23.15	20240102	17600	15.06	20240201	41200	-50.85	20231027	17600	15.06	20240201	0.67	N	048410	500	199 억		3461205	N	N	2	N	00	N
148	20240305	130431	57	100.00	KSQ150		화학	N	N	N	N		N	20300	-150	5	-0.73	4092820300	202276	92.29	20400	20650	20000	26550	14350	20450	20233.72	8.69	0	26281	21316	20882	20616	20182	19916	20750	20050	199	6100	500	14310	50	1	39817408	8083	-50.75	13.83	12	0.51	-400.00	1468.00	41200	20231027	-50.73	17600	20240201	15.34	26350	-22.96	20240102	17600	15.34	20240201	41200	-50.73	20231027	17600	15.34	20240201	0.67	N	048410	500	199 억		3461205	N	N	2	N	00	N
149	20240305	120430	57	100.00	KSQ150		화학	N	N	N	N		N	20200	-250	5	-1.22	3294042650	163039	74.39	20400	20550	20000	26550	14350	20450	20203.84	8.69	0	25337	21316	20882	20616	20182	19916	20750	20050	199	6100	500	14310	50	1	39817408	8043	-50.50	13.76	12	0.41	-400.00	1468.00	41200	20231027	-50.97	17600	20240201	14.77	26350	-23.34	20240102	17600	14.77	20240201	41200	-50.97	20231027	17600	14.77	20240201	0.67	N	048410	500	199 억		3461205	N	N	2	N	00	N
150	20240305	110431	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-300	5	-1.47	2435568950	120313	54.90	20400	20550	20050	26550	14350	20450	20243.41	8.69	0	24307	21316	20882	20616	20182	19916	20750	20050	199	6100	500	14310	50	1	39817408	8023	-50.38	13.73	12	0.30	-400.00	1468.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.67	N	048410	500	199 억		3461205	N	N	2	N	00	N
151	20240305	100427	57	100.00	KSQ150		화학	N	N	N	N		N	20350	-100	5	-0.49	1641055100	80964	36.94	20400	20550	20050	26550	14350	20450	20268.69	8.69	0	19604	21316	20882	20616	20182	19916	20750	20050	199	6100	500	14310	50	1	39817408	8103	-50.88	13.86	12	0.20	-400.00	1468.00	41200	20231027	-50.61	17600	20240201	15.62	26350	-22.77	20240102	17600	15.62	20240201	41200	-50.61	20231027	17600	15.62	20240201	0.67	N	048410	500	199 억		3461205	N	N	2	N	00	N
152	20240305	090429	57	100.00	KSQ150		화학	N	N	N	N		N	20350	-100	5	-0.49	142024600	6965	3.18	20400	20550	20300	26550	14350	20450	20390.20	8.69	0	-794	21316	20882	20616	20182	19916	20750	20050	199	6100	500	14310	50	1	39817408	8103	-50.88	13.86	12	0.02	-400.00	1468.00	41200	20231027	-50.61	17600	20240201	15.62	26350	-22.77	20240102	17600	15.62	20240201	41200	-50.61	20231027	17600	15.62	20240201	0.67	N	048410	500	199 억		3461205	N	N	2	N	00	N
153	20240304	160429	57	100.00	KSQ150		화학	N	N	N	N		N	20450	-200	5	-0.97	4474145350	217059	73.13	20650	21050	20350	26800	14500	20650	20612.64	8.76	0	-4011	21816	21232	20716	20132	19616	21525	20425	199	6150	500	14450	50	1	39817408	8143	-51.12	13.93	12	0.55	-400.00	1468.00	41200	20231027	-50.36	17600	20240201	16.19	26350	-22.39	20240102	17600	16.19	20240201	41200	-50.36	20231027	17600	16.19	20240201	0.67	N	048410	500	199 억		3486668	N	N	2	N	00	N
154	20240304	150427	57	100.00	KSQ150		화학	N	N	N	N		N	20450	-200	5	-0.97	4172551100	202298	68.16	20650	21050	20350	26800	14500	20650	20625.76	8.76	0	-4903	21816	21232	20716	20132	19616	21525	20425	199	6150	500	14450	50	1	39817408	8143	-51.12	13.93	12	0.51	-400.00	1468.00	41200	20231027	-50.36	17600	20240201	16.19	26350	-22.39	20240102	17600	16.19	20240201	41200	-50.36	20231027	17600	16.19	20240201	0.67	N	048410	500	199 억		3486668	N	N	4532	N	00	N
155	20240304	140403	57	100.00	KSQ150		화학	N	N	N	N		N	20550	-100	5	-0.48	3666908500	177595	59.84	20650	21050	20350	26800	14500	20650	20647.59	8.76	0	-5995	21816	21232	20716	20132	19616	21525	20425	199	6150	500	14450	50	1	39817408	8182	-51.38	14.00	12	0.45	-400.00	1468.00	41200	20231027	-50.12	17600	20240201	16.76	26350	-22.01	20240102	17600	16.76	20240201	41200	-50.12	20231027	17600	16.76	20240201	0.67	N	048410	500	199 억		3486668	N	N	4532	N	00	N
156	20240304	130423	57	100.00	KSQ150		화학	N	N	N	N		N	20550	-100	5	-0.48	3205427800	155101	52.26	20650	21050	20350	26800	14500	20650	20666.71	8.76	0	-3952	21816	21232	20716	20132	19616	21525	20425	199	6150	500	14450	50	1	39817408	8182	-51.38	14.00	12	0.39	-400.00	1468.00	41200	20231027	-50.12	17600	20240201	16.76	26350	-22.01	20240102	17600	16.76	20240201	41200	-50.12	20231027	17600	16.76	20240201	0.67	N	048410	500	199 억		3486668	N	N	4532	N	00	N
157	20240304	120405	57	100.00	KSQ150		화학	N	N	N	N		N	20600	-50	5	-0.24	2798271150	135268	45.58	20650	21050	20350	26800	14500	20650	20686.87	8.76	0	-3577	21816	21232	20716	20132	19616	21525	20425	199	6150	500	14450	50	1	39817408	8202	-51.50	14.03	12	0.34	-400.00	1468.00	41200	20231027	-50.00	17600	20240201	17.05	26350	-21.82	20240102	17600	17.05	20240201	41200	-50.00	20231027	17600	17.05	20240201	0.67	N	048410	500	199 억		3486668	N	N	4532	N	00	N
158	20240304	110422	57	100.00	KSQ150		화학	N	N	N	N		N	20550	-100	5	-0.48	2424256050	117074	39.45	20650	21050	20350	26800	14500	20650	20707.05	8.76	0	1762	21816	21232	20716	20132	19616	21525	20425	199	6150	500	14450	50	1	39817408	8182	-51.38	14.00	12	0.29	-400.00	1468.00	41200	20231027	-50.12	17600	20240201	16.76	26350	-22.01	20240102	17600	16.76	20240201	41200	-50.12	20231027	17600	16.76	20240201	0.67	N	048410	500	199 억		3486668	N	N	4532	N	00	N
159	20240304	100421	57	100.00	KSQ150		화학	N	N	N	N		N	20850	200	2	0.97	1881645050	90809	30.60	20650	21050	20350	26800	14500	20650	20720.92	8.76	0	7184	21816	21232	20716	20132	19616	21525	20425	199	6150	500	14450	50	1	39817408	8302	-52.12	14.20	12	0.23	-400.00	1468.00	41200	20231027	-49.39	17600	20240201	18.47	26350	-20.87	20240102	17600	18.47	20240201	41200	-49.39	20231027	17600	18.47	20240201	0.67	N	048410	500	199 억		3486668	N	N	4532	N	00	N
160	20240304	090422	57	100.00	KSQ150		화학	N	N	N	N		N	20550	-100	5	-0.48	261182500	12719	4.29	20650	20700	20350	26800	14500	20650	20534.66	8.76	0	-1443	21816	21232	20716	20132	19616	21525	20425	199	6150	500	14450	50	1	39817408	8182	-51.38	14.00	12	0.03	-400.00	1468.00	41200	20231027	-50.12	17600	20240201	16.76	26350	-22.01	20240102	17600	16.76	20240201	41200	-50.12	20231027	17600	16.76	20240201	0.67	N	048410	500	199 억		3486668	N	N	4532	N	00	N