KissMeData/048410/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160524	57	100.00	KSQ150		화학	N	N	N	N		N	20250	-50	5	-0.25	3098337300	153847	72.65	20350	20450	20000	26350	14250	20300	20139.02	8.89	0	-1571	20626	20462	20186	20022	19746	20545	20105	199	6050	500	14610	50	1	39820608	8064	-55.48	17.81	12	0.39	-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	0.55	N	048410	500	199 억		3540572	N	N	623	N	00	N
3	20240430	150531	57	100.00	KSQ150		화학	N	N	N	N		N	20250	-50	5	-0.25	2825458850	140357	66.28	20350	20450	20000	26350	14250	20300	20130.51	8.89	0	-2341	20626	20462	20186	20022	19746	20545	20105	199	6050	500	14610	50	1	39820608	8064	-55.48	17.81	12	0.35	-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	0.55	N	048410	500	199 억		3540572	N	N	252	N	00	N
4	20240430	140532	57	100.00	KSQ150		화학	N	N	N	N		N	20050	-250	5	-1.23	2059470300	102205	48.26	20350	20450	20000	26350	14250	20300	20150.39	8.89	0	-3176	20626	20462	20186	20022	19746	20545	20105	199	6050	500	14610	50	1	39820608	7984	-54.93	17.63	12	0.26	-365.00	1137.00	41200	20231027	-51.33	17600	20240201	13.92	26350	-23.91	20240102	17600	13.92	20240201	41200	-51.33	20231027	17600	13.92	20240201	0.55	N	048410	500	199 억		3540572	N	N	252	N	00	N
5	20240430	130531	57	100.00	KSQ150		화학	N	N	N	N		N	20100	-200	5	-0.99	1743764150	86468	40.83	20350	20450	20000	26350	14250	20300	20166.58	8.89	0	-554	20626	20462	20186	20022	19746	20545	20105	199	6050	500	14610	50	1	39820608	8004	-55.07	17.68	12	0.22	-365.00	1137.00	41200	20231027	-51.21	17600	20240201	14.20	26350	-23.72	20240102	17600	14.20	20240201	41200	-51.21	20231027	17600	14.20	20240201	0.55	N	048410	500	199 억		3540572	N	N	252	N	00	N
6	20240430	120531	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-150	5	-0.74	1572530550	77944	36.81	20350	20450	20000	26350	14250	20300	20175.13	8.89	0	-1587	20626	20462	20186	20022	19746	20545	20105	199	6050	500	14610	50	1	39820608	8024	-55.21	17.72	12	0.20	-365.00	1137.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.55	N	048410	500	199 억		3540572	N	N	252	N	00	N
7	20240430	110530	57	100.00	KSQ150		화학	N	N	N	N		N	20050	-250	5	-1.23	1429584650	70824	33.44	20350	20450	20000	26350	14250	20300	20185.03	8.89	0	-438	20626	20462	20186	20022	19746	20545	20105	199	6050	500	14610	50	1	39820608	7984	-54.93	17.63	12	0.18	-365.00	1137.00	41200	20231027	-51.33	17600	20240201	13.92	26350	-23.91	20240102	17600	13.92	20240201	41200	-51.33	20231027	17600	13.92	20240201	0.55	N	048410	500	199 억		3540572	N	N	252	N	00	N
8	20240430	100529	57	100.00	KSQ150		화학	N	N	N	N		N	20200	-100	5	-0.49	765660350	37763	17.83	20350	20450	20150	26350	14250	20300	20275.41	8.89	0	-765	20626	20462	20186	20022	19746	20545	20105	199	6050	500	14610	50	1	39820608	8044	-55.34	17.77	12	0.09	-365.00	1137.00	41200	20231027	-50.97	17600	20240201	14.77	26350	-23.34	20240102	17600	14.77	20240201	41200	-50.97	20231027	17600	14.77	20240201	0.55	N	048410	500	199 억		3540572	N	N	252	N	00	N
9	20240430	090538	57	100.00	KSQ150		화학	N	N	N	N		N	20250	-50	5	-0.25	202029950	9965	4.71	20350	20400	20150	26350	14250	20300	20273.95	8.89	0	-3272	20626	20462	20186	20022	19746	20545	20105	199	6050	500	14610	50	1	39820608	8064	-55.48	17.81	12	0.03	-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	0.55	N	048410	500	199 억		3540572	N	N	252	N	00	N
10	20240429	160519	57	100.00	KSQ150		화학	N	N	N	N		N	20300	440	2	2.22	4229289930	210253	112.75	19940	20350	19910	25800	13910	19860	20114.63	8.67	0	93174	20326	20092	19966	19732	19606	20030	19670	199	5940	500	14290	50	1	39820608	8084	-55.62	17.85	12	0.53	-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	0.56	N	048410	500	199 억		3453130	N	N	252	N	00	N
11	20240429	150530	57	100.00	KSQ150		화학	N	N	N	N		N	20300	440	2	2.22	3874318730	192758	103.37	19940	20350	19910	25800	13910	19860	20099.42	8.67	0	86665	20326	20092	19966	19732	19606	20030	19670	199	5940	500	14290	50	1	39820608	8084	-55.62	17.85	12	0.48	-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	0.56	N	048410	500	199 억		3453130	N	N	71	N	00	N
12	20240429	140511	57	100.00	KSQ150		화학	N	N	N	N		N	20250	390	2	1.96	3253044780	162086	86.92	19940	20300	19910	25800	13910	19860	20069.89	8.67	0	79238	20326	20092	19966	19732	19606	20030	19670	199	5940	500	14290	50	1	39820608	8064	-55.48	17.81	12	0.41	-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	0.56	N	048410	500	199 억		3453130	N	N	71	N	00	N
13	20240429	130529	57	100.00	KSQ150		화학	N	N	N	N		N	20200	340	2	1.71	2368275980	118219	63.40	19940	20250	19910	25800	13910	19860	20032.98	8.67	0	56606	20326	20092	19966	19732	19606	20030	19670	199	5940	500	14290	50	1	39820608	8044	-55.34	17.77	12	0.30	-365.00	1137.00	41200	20231027	-50.97	17600	20240201	14.77	26350	-23.34	20240102	17600	14.77	20240201	41200	-50.97	20231027	17600	14.77	20240201	0.56	N	048410	500	199 억		3453130	N	N	71	N	00	N
14	20240429	120528	57	100.00	KSQ150		화학	N	N	N	N		N	20050	190	2	0.96	1822149030	91090	48.85	19940	20100	19910	25800	13910	19860	20003.86	8.67	0	39896	20326	20092	19966	19732	19606	20030	19670	199	5940	500	14290	50	1	39820608	7984	-54.93	17.63	12	0.23	-365.00	1137.00	41200	20231027	-51.33	17600	20240201	13.92	26350	-23.91	20240102	17600	13.92	20240201	41200	-51.33	20231027	17600	13.92	20240201	0.56	N	048410	500	199 억		3453130	N	N	71	N	00	N
15	20240429	110516	57	100.00	KSQ150		화학	N	N	N	N		N	20050	190	2	0.96	1441536440	72070	38.65	19940	20100	19910	25800	13910	19860	20001.93	8.67	0	32094	20326	20092	19966	19732	19606	20030	19670	199	5940	500	14290	50	1	39820608	7984	-54.93	17.63	12	0.18	-365.00	1137.00	41200	20231027	-51.33	17600	20240201	13.92	26350	-23.91	20240102	17600	13.92	20240201	41200	-51.33	20231027	17600	13.92	20240201	0.56	N	048410	500	199 억		3453130	N	N	71	N	00	N
16	20240429	100529	57	100.00	KSQ150		화학	N	N	N	N		N	19990	130	2	0.65	1079727410	53983	28.95	19940	20100	19910	25800	13910	19860	20001.30	8.67	0	25939	20326	20092	19966	19732	19606	20030	19670	199	5940	500	14290	10	1	39820608	7960	-54.77	17.58	12	0.14	-365.00	1137.00	41200	20231027	-51.48	17600	20240201	13.58	26350	-24.14	20240102	17600	13.58	20240201	41200	-51.48	20231027	17600	13.58	20240201	0.56	N	048410	500	199 억		3453130	N	N	71	N	00	N
17	20240429	090529	57	100.00	KSQ150		화학	N	N	N	N		N	20000	140	2	0.70	201253680	10073	5.40	19940	20050	19910	25800	13910	19860	19979.74	8.67	0	5289	20326	20092	19966	19732	19606	20030	19670	199	5940	500	14290	50	1	39820608	7964	-54.79	17.59	12	0.03	-365.00	1137.00	41200	20231027	-51.46	17600	20240201	13.64	26350	-24.10	20240102	17600	13.64	20240201	41200	-51.46	20231027	17600	13.64	20240201	0.56	N	048410	500	199 억		3453130	N	N	71	N	00	N
18	20240426	160527	57	100.00	KSQ150		화학	N	N	N	N		N	19860	-60	5	-0.30	3666834360	183973	103.01	19930	20200	19840	25850	13950	19920	19931.45	8.66	0	10221	20240	20080	19990	19830	19740	20160	19910	199	5930	500	14340	10	1	39820608	7908	-54.41	17.47	12	0.46	-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	0.57	N	048410	500	199 억		3446608	N	N	71	N	00	N
19	20240426	150527	57	100.00	KSQ150		화학	N	N	N	N		N	19870	-50	5	-0.25	3393168680	170192	95.30	19930	20200	19840	25850	13950	19920	19937.30	8.66	0	10201	20240	20080	19990	19830	19740	20160	19910	199	5930	500	14340	10	1	39820608	7912	-54.44	17.48	12	0.43	-365.00	1137.00	41200	20231027	-51.77	17600	20240201	12.90	26350	-24.59	20240102	17600	12.90	20240201	41200	-51.77	20231027	17600	12.90	20240201	0.57	N	048410	500	199 억		3446608	N	N	36	N	00	N
20	20240426	140525	57	100.00	KSQ150		화학	N	N	N	N		N	19870	-50	5	-0.25	2973426330	149064	83.47	19930	20200	19840	25850	13950	19920	19947.32	8.66	0	10026	20240	20080	19990	19830	19740	20160	19910	199	5930	500	14340	10	1	39820608	7912	-54.44	17.48	12	0.37	-365.00	1137.00	41200	20231027	-51.77	17600	20240201	12.90	26350	-24.59	20240102	17600	12.90	20240201	41200	-51.77	20231027	17600	12.90	20240201	0.57	N	048410	500	199 억		3446608	N	N	36	N	00	N
21	20240426	130525	57	100.00	KSQ150		화학	N	N	N	N		N	19840	-80	5	-0.40	2665774920	133579	74.80	19930	20200	19840	25850	13950	19920	19956.54	8.66	0	6532	20240	20080	19990	19830	19740	20160	19910	199	5930	500	14340	10	1	39820608	7900	-54.36	17.45	12	0.34	-365.00	1137.00	41200	20231027	-51.84	17600	20240201	12.73	26350	-24.71	20240102	17600	12.73	20240201	41200	-51.84	20231027	17600	12.73	20240201	0.57	N	048410	500	199 억		3446608	N	N	36	N	00	N
22	20240426	120526	57	100.00	KSQ150		화학	N	N	N	N		N	19910	-10	5	-0.05	2249731830	112640	63.07	19930	20200	19850	25850	13950	19920	19972.77	8.66	0	8273	20240	20080	19990	19830	19740	20160	19910	199	5930	500	14340	10	1	39820608	7928	-54.55	17.51	12	0.28	-365.00	1137.00	41200	20231027	-51.67	17600	20240201	13.12	26350	-24.44	20240102	17600	13.12	20240201	41200	-51.67	20231027	17600	13.12	20240201	0.57	N	048410	500	199 억		3446608	N	N	36	N	00	N
23	20240426	110525	57	100.00	KSQ150		화학	N	N	N	N		N	19900	-20	5	-0.10	1959469880	98061	54.91	19930	20200	19850	25850	13950	19920	19982.16	8.66	0	10316	20240	20080	19990	19830	19740	20160	19910	199	5930	500	14340	10	1	39820608	7924	-54.52	17.50	12	0.25	-365.00	1137.00	41200	20231027	-51.70	17600	20240201	13.07	26350	-24.48	20240102	17600	13.07	20240201	41200	-51.70	20231027	17600	13.07	20240201	0.57	N	048410	500	199 억		3446608	N	N	36	N	00	N
24	20240426	100525	57	100.00	KSQ150		화학	N	N	N	N		N	19990	70	2	0.35	981733280	49038	27.46	19930	20200	19930	25850	13950	19920	20019.87	8.66	0	15417	20240	20080	19990	19830	19740	20160	19910	199	5930	500	14340	10	1	39820608	7960	-54.77	17.58	12	0.12	-365.00	1137.00	41200	20231027	-51.48	17600	20240201	13.58	26350	-24.14	20240102	17600	13.58	20240201	41200	-51.48	20231027	17600	13.58	20240201	0.57	N	048410	500	199 억		3446608	N	N	36	N	00	N
25	20240426	090528	57	100.00	KSQ150		화학	N	N	N	N		N	20150	230	2	1.15	269677840	13467	7.54	19930	20200	19930	25850	13950	19920	20025.17	8.66	0	5287	20240	20080	19990	19830	19740	20160	19910	199	5930	500	14340	50	1	39820608	8024	-55.21	17.72	12	0.03	-365.00	1137.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.57	N	048410	500	199 억		3446608	N	N	36	N	00	N
26	20240425	160522	57	100.00	KSQ150		화학	N	N	N	N		N	19920	-230	5	-1.14	3515111010	176054	118.23	19910	20150	19900	26150	14150	20150	19966.42	8.67	0	-7361	20616	20382	20216	19982	19816	20300	19900	199	6000	500	14500	10	1	39820608	7932	-54.58	17.52	12	0.44	-365.00	1137.00	41200	20231027	-51.65	17600	20240201	13.18	26350	-24.40	20240102	17600	13.18	20240201	41200	-51.65	20231027	17600	13.18	20240201	0.58	N	048410	500	199 억		3452222	N	N	36	N	00	N
27	20240425	150526	57	100.00	KSQ150		화학	N	N	N	N		N	19940	-210	5	-1.04	3023152490	151357	101.64	19910	20150	19900	26150	14150	20150	19973.64	8.67	0	-1300	20616	20382	20216	19982	19816	20300	19900	199	6000	500	14500	10	1	39820608	7940	-54.63	17.54	12	0.38	-365.00	1137.00	41200	20231027	-51.60	17600	20240201	13.30	26350	-24.33	20240102	17600	13.30	20240201	41200	-51.60	20231027	17600	13.30	20240201	0.58	N	048410	500	199 억		3452222	N	N	0	N	00	N
28	20240425	140523	57	100.00	KSQ150		화학	N	N	N	N		N	19960	-190	5	-0.94	2574278980	128860	86.53	19910	20150	19900	26150	14150	20150	19977.31	8.67	0	3085	20616	20382	20216	19982	19816	20300	19900	199	6000	500	14500	10	1	39820608	7948	-54.68	17.55	12	0.32	-365.00	1137.00	41200	20231027	-51.55	17600	20240201	13.41	26350	-24.25	20240102	17600	13.41	20240201	41200	-51.55	20231027	17600	13.41	20240201	0.58	N	048410	500	199 억		3452222	N	N	0	N	00	N
29	20240425	130526	57	100.00	KSQ150		화학	N	N	N	N		N	19970	-180	5	-0.89	2269534090	113611	76.29	19910	20150	19900	26150	14150	20150	19976.34	8.67	0	65	20616	20382	20216	19982	19816	20300	19900	199	6000	500	14500	10	1	39820608	7952	-54.71	17.56	12	0.29	-365.00	1137.00	41200	20231027	-51.53	17600	20240201	13.47	26350	-24.21	20240102	17600	13.47	20240201	41200	-51.53	20231027	17600	13.47	20240201	0.58	N	048410	500	199 억		3452222	N	N	0	N	00	N
30	20240425	120522	57	100.00	KSQ150		화학	N	N	N	N		N	19980	-170	5	-0.84	1955708030	97892	65.74	19910	20150	19900	26150	14150	20150	19978.20	8.67	0	1741	20616	20382	20216	19982	19816	20300	19900	199	6000	500	14500	10	1	39820608	7956	-54.74	17.57	12	0.25	-365.00	1137.00	41200	20231027	-51.50	17600	20240201	13.52	26350	-24.17	20240102	17600	13.52	20240201	41200	-51.50	20231027	17600	13.52	20240201	0.58	N	048410	500	199 억		3452222	N	N	0	N	00	N
31	20240425	110524	57	100.00	KSQ150		화학	N	N	N	N		N	19990	-160	5	-0.79	1718298100	86013	57.76	19910	20150	19900	26150	14150	20150	19977.16	8.67	0	1546	20616	20382	20216	19982	19816	20300	19900	199	6000	500	14500	10	1	39820608	7960	-54.77	17.58	12	0.22	-365.00	1137.00	41200	20231027	-51.48	17600	20240201	13.58	26350	-24.14	20240102	17600	13.58	20240201	41200	-51.48	20231027	17600	13.58	20240201	0.58	N	048410	500	199 억		3452222	N	N	0	N	00	N
32	20240425	100523	57	100.00	KSQ150		화학	N	N	N	N		N	19980	-170	5	-0.84	1373071000	68781	46.19	19910	20150	19900	26150	14150	20150	19962.90	8.67	0	-1890	20616	20382	20216	19982	19816	20300	19900	199	6000	500	14500	10	1	39820608	7956	-54.74	17.57	12	0.17	-365.00	1137.00	41200	20231027	-51.50	17600	20240201	13.52	26350	-24.17	20240102	17600	13.52	20240201	41200	-51.50	20231027	17600	13.52	20240201	0.58	N	048410	500	199 억		3452222	N	N	0	N	00	N
33	20240425	090525	57	100.00	KSQ150		화학	N	N	N	N		N	20000	-150	5	-0.74	297668380	14909	10.01	19910	20150	19910	26150	14150	20150	19965.52	8.67	0	-875	20616	20382	20216	19982	19816	20300	19900	199	6000	500	14500	50	1	39820608	7964	-54.79	17.59	12	0.04	-365.00	1137.00	41200	20231027	-51.46	17600	20240201	13.64	26350	-24.10	20240102	17600	13.64	20240201	41200	-51.46	20231027	17600	13.64	20240201	0.58	N	048410	500	199 억		3452222	N	N	0	N	00	N
34	20240424	160522	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-100	5	-0.49	2939942200	145693	75.11	20350	20450	20050	26300	14200	20250	20179.14	8.63	0	11147	20570	20410	20190	20030	19810	20300	19920	199	6050	500	14580	50	1	39820608	8024	-55.21	17.72	12	0.37	-365.00	1137.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.59	N	048410	500	199 억		3437972	N	N	2	N	00	N
35	20240424	150522	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-100	5	-0.49	2674008050	132498	68.31	20350	20450	20050	26300	14200	20250	20181.49	8.63	0	10164	20570	20410	20190	20030	19810	20300	19920	199	6050	500	14580	50	1	39820608	8024	-55.21	17.72	12	0.33	-365.00	1137.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.59	N	048410	500	199 억		3437972	N	N	2	N	00	N
36	20240424	140521	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-100	5	-0.49	2373592200	117582	60.62	20350	20450	20050	26300	14200	20250	20186.69	8.63	0	5759	20570	20410	20190	20030	19810	20300	19920	199	6050	500	14580	50	1	39820608	8024	-55.21	17.72	12	0.30	-365.00	1137.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.59	N	048410	500	199 억		3437972	N	N	2	N	00	N
37	20240424	130527	57	100.00	KSQ150		화학	N	N	N	N		N	20200	-50	5	-0.25	1988852050	98473	50.77	20350	20450	20050	26300	14200	20250	20196.92	8.63	0	4112	20570	20410	20190	20030	19810	20300	19920	199	6050	500	14580	50	1	39820608	8044	-55.34	17.77	12	0.25	-365.00	1137.00	41200	20231027	-50.97	17600	20240201	14.77	26350	-23.34	20240102	17600	14.77	20240201	41200	-50.97	20231027	17600	14.77	20240201	0.59	N	048410	500	199 억		3437972	N	N	2	N	00	N
38	20240424	120523	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-100	5	-0.49	1813250250	89759	46.27	20350	20450	20050	26300	14200	20250	20201.32	8.63	0	4833	20570	20410	20190	20030	19810	20300	19920	199	6050	500	14580	50	1	39820608	8024	-55.21	17.72	12	0.23	-365.00	1137.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.59	N	048410	500	199 억		3437972	N	N	2	N	00	N
39	20240424	110520	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-100	5	-0.49	1628231550	80566	41.54	20350	20450	20050	26300	14200	20250	20209.91	8.63	0	5182	20570	20410	20190	20030	19810	20300	19920	199	6050	500	14580	50	1	39820608	8024	-55.21	17.72	12	0.20	-365.00	1137.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.59	N	048410	500	199 억		3437972	N	N	2	N	00	N
40	20240424	100520	57	100.00	KSQ150		화학	N	N	N	N		N	20200	-50	5	-0.25	924404350	45596	23.51	20350	20450	20200	26300	14200	20250	20273.81	8.63	0	10171	20570	20410	20190	20030	19810	20300	19920	199	6050	500	14580	50	1	39820608	8044	-55.34	17.77	12	0.11	-365.00	1137.00	41200	20231027	-50.97	17600	20240201	14.77	26350	-23.34	20240102	17600	14.77	20240201	41200	-50.97	20231027	17600	14.77	20240201	0.59	N	048410	500	199 억		3437972	N	N	2	N	00	N
41	20240424	090523	57	100.00	KSQ150		화학	N	N	N	N		N	20300	50	2	0.25	222792400	10944	5.64	20350	20450	20250	26300	14200	20250	20357.56	8.63	0	4312	20570	20410	20190	20030	19810	20300	19920	199	6050	500	14580	50	1	39820608	8084	-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	0.59	N	048410	500	199 억		3437972	N	N	2	N	00	N
42	20240423	160505	57	100.00	KSQ150		화학	N	N	N	N		N	20250	50	2	0.25	3834690520	190528	48.84	20300	20350	19970	26250	14150	20200	20126.34	8.57	0	13201	21300	20750	20400	19850	19500	20575	19675	199	6050	500	14540	50	1	39820608	8064	-55.48	17.81	12	0.48	-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	0.57	N	048410	500	199 억		3412951	N	N	2	N	00	N
43	20240423	150520	57	100.00	KSQ150		화학	N	N	N	N		N	20200	0	3	0.00	3571758720	177521	45.50	20300	20350	19970	26250	14150	20200	20120.16	8.57	0	9540	21300	20750	20400	19850	19500	20575	19675	199	6050	500	14540	50	1	39820608	8044	-55.34	17.77	12	0.45	-365.00	1137.00	41200	20231027	-50.97	17600	20240201	14.77	26350	-23.34	20240102	17600	14.77	20240201	41200	-50.97	20231027	17600	14.77	20240201	0.57	N	048410	500	199 억		3412951	N	N	0	N	00	N
44	20240423	140521	57	100.00	KSQ150		화학	N	N	N	N		N	20250	50	2	0.25	3006015520	149611	38.35	20300	20300	19970	26250	14150	20200	20092.13	8.57	0	534	21300	20750	20400	19850	19500	20575	19675	199	6050	500	14540	50	1	39820608	8064	-55.48	17.81	12	0.38	-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	0.57	N	048410	500	199 억		3412951	N	N	0	N	00	N
45	20240423	130518	57	100.00	KSQ150		화학	N	N	N	N		N	20100	-100	5	-0.50	2650170270	131986	33.83	20300	20300	19970	26250	14150	20200	20079.08	8.57	0	-7319	21300	20750	20400	19850	19500	20575	19675	199	6050	500	14540	50	1	39820608	8004	-55.07	17.68	12	0.33	-365.00	1137.00	41200	20231027	-51.21	17600	20240201	14.20	26350	-23.72	20240102	17600	14.20	20240201	41200	-51.21	20231027	17600	14.20	20240201	0.57	N	048410	500	199 억		3412951	N	N	0	N	00	N
46	20240423	120519	57	100.00	KSQ150		화학	N	N	N	N		N	20050	-150	5	-0.74	2343639220	116760	29.93	20300	20300	19970	26250	14150	20200	20072.16	8.57	0	-13782	21300	20750	20400	19850	19500	20575	19675	199	6050	500	14540	50	1	39820608	7984	-54.93	17.63	12	0.29	-365.00	1137.00	41200	20231027	-51.33	17600	20240201	13.92	26350	-23.91	20240102	17600	13.92	20240201	41200	-51.33	20231027	17600	13.92	20240201	0.57	N	048410	500	199 억		3412951	N	N	0	N	00	N
47	20240423	110518	57	100.00	KSQ150		화학	N	N	N	N		N	19990	-210	5	-1.04	1898940560	94545	24.23	20300	20300	19980	26250	14150	20200	20084.91	8.57	0	-19832	21300	20750	20400	19850	19500	20575	19675	199	6050	500	14540	10	1	39820608	7960	-54.77	17.58	12	0.24	-365.00	1137.00	41200	20231027	-51.48	17600	20240201	13.58	26350	-24.14	20240102	17600	13.58	20240201	41200	-51.48	20231027	17600	13.58	20240201	0.57	N	048410	500	199 억		3412951	N	N	0	N	00	N
48	20240423	100519	57	100.00	KSQ150		화학	N	N	N	N		N	20100	-100	5	-0.50	990661000	49210	12.61	20300	20300	20050	26250	14150	20200	20131.14	8.57	0	-10017	21300	20750	20400	19850	19500	20575	19675	199	6050	500	14540	50	1	39820608	8004	-55.07	17.68	12	0.12	-365.00	1137.00	41200	20231027	-51.21	17600	20240201	14.20	26350	-23.72	20240102	17600	14.20	20240201	41200	-51.21	20231027	17600	14.20	20240201	0.57	N	048410	500	199 억		3412951	N	N	0	N	00	N
49	20240423	090519	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-50	5	-0.25	216794500	10747	2.75	20300	20300	20050	26250	14150	20200	20172.28	8.57	0	-6002	21300	20750	20400	19850	19500	20575	19675	199	6050	500	14540	50	1	39820608	8024	-55.21	17.72	12	0.03	-365.00	1137.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.57	N	048410	500	199 억		3412951	N	N	0	N	00	N
50	20240422	160519	57	100.00	KSQ150		화학	N	N	N	N		N	20200	-50	5	-0.25	7912282900	386583	21.20	20300	20950	20050	26300	14200	20250	20467.60	8.54	0	24423	23550	21900	20950	19300	18350	21425	18825	199	6050	500	14580	50	1	39820608	8044	-55.34	17.77	12	0.97	-365.00	1137.00	41200	20231027	-50.97	17600	20240201	14.77	26350	-23.34	20240102	17600	14.77	20240201	41200	-50.97	20231027	17600	14.77	20240201	0.57	N	048410	500	199 억		3400730	N	N	206	N	00	N
51	20240422	150517	57	100.00	KSQ150		화학	N	N	N	N		N	20250	0	3	0.00	7486643100	365527	20.05	20300	20950	20050	26300	14200	20250	20481.86	8.54	0	32404	23550	21900	20950	19300	18350	21425	18825	199	6050	500	14580	50	1	39820608	8064	-55.48	17.81	12	0.92	-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	0.57	N	048410	500	199 억		3400730	N	N	206	N	00	N
52	20240422	140517	57	100.00	KSQ150		화학	N	N	N	N		N	20200	-50	5	-0.25	6713917750	327104	17.94	20300	20950	20150	26300	14200	20250	20525.43	8.54	0	29383	23550	21900	20950	19300	18350	21425	18825	199	6050	500	14580	50	1	39820608	8044	-55.34	17.77	12	0.82	-365.00	1137.00	41200	20231027	-50.97	17600	20240201	14.77	26350	-23.34	20240102	17600	14.77	20240201	41200	-50.97	20231027	17600	14.77	20240201	0.57	N	048410	500	199 억		3400730	N	N	206	N	00	N
53	20240422	130516	57	100.00	KSQ150		화학	N	N	N	N		N	20300	50	2	0.25	5833201150	283579	15.55	20300	20950	20250	26300	14200	20250	20570.07	8.54	0	24703	23550	21900	20950	19300	18350	21425	18825	199	6050	500	14580	50	1	39820608	8084	-55.62	17.85	12	0.71	-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	0.57	N	048410	500	199 억		3400730	N	N	206	N	00	N
54	20240422	120516	57	100.00	KSQ150		화학	N	N	N	N		N	20300	50	2	0.25	5558223850	270059	14.81	20300	20950	20250	26300	14200	20250	20581.67	8.54	0	23955	23550	21900	20950	19300	18350	21425	18825	199	6050	500	14580	50	1	39820608	8084	-55.62	17.85	12	0.68	-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	0.57	N	048410	500	199 억		3400730	N	N	206	N	00	N
55	20240422	110516	57	100.00	KSQ150		화학	N	N	N	N		N	20400	150	2	0.74	5062930700	245673	13.47	20300	20950	20300	26300	14200	20250	20608.59	8.54	0	24489	23550	21900	20950	19300	18350	21425	18825	199	6050	500	14580	50	1	39820608	8123	-55.89	17.94	12	0.62	-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	0.57	N	048410	500	199 억		3400730	N	N	206	N	00	N
56	20240422	100517	57	100.00	KSQ150		화학	N	N	N	N		N	20600	350	2	1.73	3836086900	185988	10.20	20300	20950	20300	26300	14200	20250	20625.70	8.54	0	25827	23550	21900	20950	19300	18350	21425	18825	199	6050	500	14580	50	1	39820608	8203	-56.44	18.12	12	0.47	-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	0.57	N	048410	500	199 억		3400730	N	N	206	N	00	N
57	20240422	090516	57	100.00	KSQ150		화학	N	N	N	N		N	20500	250	2	1.23	532337050	26019	1.43	20300	20600	20300	26300	14200	20250	20460.53	8.54	0	6780	23550	21900	20950	19300	18350	21425	18825	199	6050	500	14580	50	1	39820608	8163	-56.16	18.03	12	0.07	-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	0.57	N	048410	500	199 억		3400730	N	N	206	N	00	N
58	20240419	160455	57	100.00	KSQ150		화학	N	N	N	N		N	20250	150	2	0.75	38261954150	1814486	1291.45	21000	22600	20000	26100	14100	20100	21089.39	8.82	0	-132613	20400	20250	19950	19800	19500	20325	19875	199	6000	500	14470	50	1	39820608	8064	-55.48	17.81	12	4.56	-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	0.58	N	048410	500	199 억		3512773	N	N	206	N	00	N
59	20240419	150459	57	100.00	KSQ150		화학	N	N	N	N		N	20300	200	2	1.00	37487674350	1776148	1264.16	21000	22600	20000	26100	14100	20100	21108.53	8.82	0	-128949	20400	20250	19950	19800	19500	20325	19875	199	6000	500	14470	50	1	39820608	8084	-55.62	17.85	12	4.46	-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	0.58	N	048410	500	199 억		3512773	N	N	13	N	00	N
60	20240419	140454	57	100.00	KSQ150		화학	N	N	N	N		N	20400	300	2	1.49	36745080500	1739574	1238.13	21000	22600	20000	26100	14100	20100	21125.48	8.82	0	-126375	20400	20250	19950	19800	19500	20325	19875	199	6000	500	14470	50	1	39820608	8123	-55.89	17.94	12	4.37	-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	0.58	N	048410	500	199 억		3512773	N	N	13	N	00	N
61	20240419	130455	57	100.00	KSQ150		화학	N	N	N	N		N	20250	150	2	0.75	36014725150	1703593	1212.52	21000	22600	20000	26100	14100	20100	21143.00	8.82	0	-121648	20400	20250	19950	19800	19500	20325	19875	199	6000	500	14470	50	1	39820608	8064	-55.48	17.81	12	4.28	-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	0.58	N	048410	500	199 억		3512773	N	N	13	N	00	N
62	20240419	120454	57	100.00	KSQ150		화학	N	N	N	N		N	20350	250	2	1.24	35066711350	1656934	1179.31	21000	22600	20000	26100	14100	20100	21166.29	8.82	0	-109220	20400	20250	19950	19800	19500	20325	19875	199	6000	500	14470	50	1	39820608	8103	-55.75	17.90	12	4.16	-365.00	1137.00	41200	20231027	-50.61	17600	20240201	15.62	26350	-22.77	20240102	17600	15.62	20240201	41200	-50.61	20231027	17600	15.62	20240201	0.58	N	048410	500	199 억		3512773	N	N	13	N	00	N
63	20240419	110458	57	100.00	KSQ150		화학	N	N	N	N		N	20300	200	2	1.00	32996497000	1554617	1106.49	21000	22600	20100	26100	14100	20100	21227.86	8.82	0	-103792	20400	20250	19950	19800	19500	20325	19875	199	6000	500	14470	50	1	39820608	8084	-55.62	17.85	12	3.90	-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	0.58	N	048410	500	199 억		3512773	N	N	13	N	00	N
64	20240419	100457	57	100.00	KSQ150		화학	N	N	N	N		N	20950	850	2	4.23	27580300800	1291036	918.89	21000	22600	20350	26100	14100	20100	21367.00	8.82	0	-40020	20400	20250	19950	19800	19500	20325	19875	199	6000	500	14470	50	1	39820608	8342	-57.40	18.43	12	3.24	-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	0.58	N	048410	500	199 억		3512773	N	N	13	N	00	N
65	20240419	090453	57	100.00	KSQ150		화학	N	N	N	N		N	20850	750	2	3.73	4717148650	221940	157.96	21000	21600	20600	26100	14100	20100	21276.19	8.82	0	-43347	20400	20250	19950	19800	19500	20325	19875	199	6000	500	14470	50	1	39820608	8303	-57.12	18.34	12	0.56	-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	0.58	N	048410	500	199 억		3512773	N	N	13	N	00	N
66	20240418	160452	57	100.00	KSQ150		화학	N	N	N	N		N	20100	390	2	1.98	2778238390	139804	68.26	19690	20100	19650	25600	13800	19710	19871.98	8.72	0	39604	20356	20032	19776	19452	19196	19905	19325	199	5890	500	14190	50	1	39820608	8004	-55.07	17.68	12	0.35	-365.00	1137.00	41200	20231027	-51.21	17600	20240201	14.20	26350	-23.72	20240102	17600	14.20	20240201	41200	-51.21	20231027	17600	14.20	20240201	0.57	N	048410	500	199 억		3473581	N	N	13	N	00	N
67	20240418	150453	57	100.00	KSQ150		화학	N	N	N	N		N	19950	240	2	1.22	2350803420	118472	57.85	19690	19970	19650	25600	13800	19710	19842.69	8.72	0	29424	20356	20032	19776	19452	19196	19905	19325	199	5890	500	14190	10	1	39820608	7944	-54.66	17.55	12	0.30	-365.00	1137.00	41200	20231027	-51.58	17600	20240201	13.35	26350	-24.29	20240102	17600	13.35	20240201	41200	-51.58	20231027	17600	13.35	20240201	0.57	N	048410	500	199 억		3473581	N	N	0	N	00	N
68	20240418	140456	57	100.00	KSQ150		화학	N	N	N	N		N	19930	220	2	1.12	1949510780	98338	48.02	19690	19950	19650	25600	13800	19710	19824.59	8.72	0	22415	20356	20032	19776	19452	19196	19905	19325	199	5890	500	14190	10	1	39820608	7936	-54.60	17.53	12	0.25	-365.00	1137.00	41200	20231027	-51.63	17600	20240201	13.24	26350	-24.36	20240102	17600	13.24	20240201	41200	-51.63	20231027	17600	13.24	20240201	0.57	N	048410	500	199 억		3473581	N	N	0	N	00	N
69	20240418	130454	57	100.00	KSQ150		화학	N	N	N	N		N	19920	210	2	1.07	1640218600	82807	40.43	19690	19930	19650	25600	13800	19710	19807.73	8.72	0	18725	20356	20032	19776	19452	19196	19905	19325	199	5890	500	14190	10	1	39820608	7932	-54.58	17.52	12	0.21	-365.00	1137.00	41200	20231027	-51.65	17600	20240201	13.18	26350	-24.40	20240102	17600	13.18	20240201	41200	-51.65	20231027	17600	13.18	20240201	0.57	N	048410	500	199 억		3473581	N	N	0	N	00	N
70	20240418	120453	57	100.00	KSQ150		화학	N	N	N	N		N	19800	90	2	0.46	1253945820	63337	30.93	19690	19900	19650	25600	13800	19710	19798.00	8.72	0	10816	20356	20032	19776	19452	19196	19905	19325	199	5890	500	14190	10	1	39820608	7884	-54.25	17.41	12	0.16	-365.00	1137.00	41200	20231027	-51.94	17600	20240201	12.50	26350	-24.86	20240102	17600	12.50	20240201	41200	-51.94	20231027	17600	12.50	20240201	0.57	N	048410	500	199 억		3473581	N	N	0	N	00	N
71	20240418	110454	57	100.00	KSQ150		화학	N	N	N	N		N	19780	70	2	0.36	1074532230	54269	26.50	19690	19900	19650	25600	13800	19710	19800.11	8.72	0	11069	20356	20032	19776	19452	19196	19905	19325	199	5890	500	14190	10	1	39820608	7877	-54.19	17.40	12	0.14	-365.00	1137.00	41200	20231027	-51.99	17600	20240201	12.39	26350	-24.93	20240102	17600	12.39	20240201	41200	-51.99	20231027	17600	12.39	20240201	0.57	N	048410	500	199 억		3473581	N	N	0	N	00	N
72	20240418	100455	57	100.00	KSQ150		화학	N	N	N	N		N	19850	140	2	0.71	762948090	38531	18.81	19690	19900	19650	25600	13800	19710	19800.89	8.72	0	12181	20356	20032	19776	19452	19196	19905	19325	199	5890	500	14190	10	1	39820608	7904	-54.38	17.46	12	0.10	-365.00	1137.00	41200	20231027	-51.82	17600	20240201	12.78	26350	-24.67	20240102	17600	12.78	20240201	41200	-51.82	20231027	17600	12.78	20240201	0.57	N	048410	500	199 억		3473581	N	N	0	N	00	N
73	20240418	090453	57	100.00	KSQ150		화학	N	N	N	N		N	19800	90	2	0.46	146372410	7427	3.63	19690	19840	19650	25600	13800	19710	19708.15	8.72	0	4526	20356	20032	19776	19452	19196	19905	19325	199	5890	500	14190	10	1	39820608	7884	-54.25	17.41	12	0.02	-365.00	1137.00	41200	20231027	-51.94	17600	20240201	12.50	26350	-24.86	20240102	17600	12.50	20240201	41200	-51.94	20231027	17600	12.50	20240201	0.57	N	048410	500	199 억		3473581	N	N	0	N	00	N
74	20240417	160448	57	100.00	KSQ150		화학	N	N	N	N		N	19710	-40	5	-0.20	4027677780	203466	30.89	20050	20100	19520	25650	13830	19750	19795.44	8.82	0	-47581	21656	20702	19946	18992	18236	21180	19470	199	5900	500	14220	10	1	39820608	7849	-54.00	17.34	12	0.51	-365.00	1137.00	41200	20231027	-52.16	17600	20240201	11.99	26350	-25.20	20240102	17600	11.99	20240201	41200	-52.16	20231027	17600	11.99	20240201	0.60	N	048410	500	199 억		3512870	N	N	5	N	00	N
75	20240417	150457	57	100.00	KSQ150		화학	N	N	N	N		N	19540	-210	5	-1.06	3774879450	190584	28.93	20050	20100	19520	25650	13830	19750	19806.91	8.82	0	-46141	21656	20702	19946	18992	18236	21180	19470	199	5900	500	14220	10	1	39820608	7781	-53.53	17.19	12	0.48	-365.00	1137.00	41200	20231027	-52.57	17600	20240201	11.02	26350	-25.84	20240102	17600	11.02	20240201	41200	-52.57	20231027	17600	11.02	20240201	0.60	N	048410	500	199 억		3512870	N	N	5	N	00	N
76	20240417	140453	57	100.00	KSQ150		화학	N	N	N	N		N	19580	-170	5	-0.86	3187339090	160580	24.38	20050	20100	19540	25650	13830	19750	19848.92	8.82	0	-40187	21656	20702	19946	18992	18236	21180	19470	199	5900	500	14220	10	1	39820608	7797	-53.64	17.22	12	0.40	-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	0.60	N	048410	500	199 억		3512870	N	N	5	N	00	N
77	20240417	130456	57	100.00	KSQ150		화학	N	N	N	N		N	19800	50	2	0.25	2387625800	119959	18.21	20050	20100	19740	25650	13830	19750	19903.68	8.82	0	-24635	21656	20702	19946	18992	18236	21180	19470	199	5900	500	14220	10	1	39820608	7884	-54.25	17.41	12	0.30	-365.00	1137.00	41200	20231027	-51.94	17600	20240201	12.50	26350	-24.86	20240102	17600	12.50	20240201	41200	-51.94	20231027	17600	12.50	20240201	0.60	N	048410	500	199 억		3512870	N	N	5	N	00	N
78	20240417	120455	57	100.00	KSQ150		화학	N	N	N	N		N	20000	250	2	1.27	1825389230	91662	13.91	20050	20100	19780	25650	13830	19750	19914.35	8.82	0	-4488	21656	20702	19946	18992	18236	21180	19470	199	5900	500	14220	50	1	39820608	7964	-54.79	17.59	12	0.23	-365.00	1137.00	41200	20231027	-51.46	17600	20240201	13.64	26350	-24.10	20240102	17600	13.64	20240201	41200	-51.46	20231027	17600	13.64	20240201	0.60	N	048410	500	199 억		3512870	N	N	5	N	00	N
79	20240417	110457	57	100.00	KSQ150		화학	N	N	N	N		N	19810	60	2	0.30	1523258470	76510	11.61	20050	20100	19780	25650	13830	19750	19909.27	8.82	0	-8034	21656	20702	19946	18992	18236	21180	19470	199	5900	500	14220	10	1	39820608	7888	-54.27	17.42	12	0.19	-365.00	1137.00	41200	20231027	-51.92	17600	20240201	12.56	26350	-24.82	20240102	17600	12.56	20240201	41200	-51.92	20231027	17600	12.56	20240201	0.60	N	048410	500	199 억		3512870	N	N	5	N	00	N
80	20240417	100453	57	100.00	KSQ150		화학	N	N	N	N		N	19980	230	2	1.16	1042673990	52341	7.95	20050	20100	19780	25650	13830	19750	19920.79	8.82	0	-718	21656	20702	19946	18992	18236	21180	19470	199	5900	500	14220	10	1	39820608	7956	-54.74	17.57	12	0.13	-365.00	1137.00	41200	20231027	-51.50	17600	20240201	13.52	26350	-24.17	20240102	17600	13.52	20240201	41200	-51.50	20231027	17600	13.52	20240201	0.60	N	048410	500	199 억		3512870	N	N	5	N	00	N
81	20240417	090451	57	100.00	KSQ150		화학	N	N	N	N		N	19800	50	2	0.25	271423610	13612	2.07	20050	20100	19800	25650	13830	19750	19940.02	8.82	0	-6213	21656	20702	19946	18992	18236	21180	19470	199	5900	500	14220	10	1	39820608	7884	-54.25	17.41	12	0.03	-365.00	1137.00	41200	20231027	-51.94	17600	20240201	12.50	26350	-24.86	20240102	17600	12.50	20240201	41200	-51.94	20231027	17600	12.50	20240201	0.60	N	048410	500	199 억		3512870	N	N	5	N	00	N
82	20240416	160455	57	100.00	KSQ150		화학	N	N	N	N		N	19750	520	2	2.70	13121687670	653012	228.95	19470	20900	19190	24950	13470	19230	20095.73	8.81	0	13272	19970	19600	19400	19030	18830	19500	18930	199	5720	500	13840	10	1	39820608	7865	-54.11	17.37	12	1.64	-365.00	1137.00	41200	20231027	-52.06	17600	20240201	12.22	26350	-25.05	20240102	17600	12.22	20240201	41200	-52.06	20231027	17600	12.22	20240201	0.60	N	048410	500	199 억		3507711	N	N	5	N	00	N
83	20240416	150451	57	100.00	KSQ150		화학	N	N	N	N		N	19950	720	2	3.74	12604185340	626876	219.79	19470	20900	19190	24950	13470	19230	20107.46	8.81	0	18423	19970	19600	19400	19030	18830	19500	18930	199	5720	500	13840	10	1	39820608	7944	-54.66	17.55	12	1.57	-365.00	1137.00	41200	20231027	-51.58	17600	20240201	13.35	26350	-24.29	20240102	17600	13.35	20240201	41200	-51.58	20231027	17600	13.35	20240201	0.60	N	048410	500	199 억		3507711	N	N	410	N	00	N
84	20240416	140451	57	100.00	KSQ150		화학	N	N	N	N		N	19770	540	2	2.81	10487108190	521288	182.77	19470	20900	19190	24950	13470	19230	20119.05	8.81	0	9363	19970	19600	19400	19030	18830	19500	18930	199	5720	500	13840	10	1	39820608	7873	-54.16	17.39	12	1.31	-365.00	1137.00	41200	20231027	-52.01	17600	20240201	12.33	26350	-24.97	20240102	17600	12.33	20240201	41200	-52.01	20231027	17600	12.33	20240201	0.60	N	048410	500	199 억		3507711	N	N	410	N	00	N
85	20240416	130453	57	100.00	KSQ150		화학	N	N	N	N		N	19950	720	2	3.74	9921583430	492708	172.75	19470	20900	19190	24950	13470	19230	20138.31	8.81	0	13483	19970	19600	19400	19030	18830	19500	18930	199	5720	500	13840	10	1	39820608	7944	-54.66	17.55	12	1.24	-365.00	1137.00	41200	20231027	-51.58	17600	20240201	13.35	26350	-24.29	20240102	17600	13.35	20240201	41200	-51.58	20231027	17600	13.35	20240201	0.60	N	048410	500	199 억		3507711	N	N	410	N	00	N
86	20240416	120454	57	100.00	KSQ150		화학	N	N	N	N		N	19880	650	2	3.38	9595919720	476326	167.00	19470	20900	19190	24950	13470	19230	20147.23	8.81	0	17435	19970	19600	19400	19030	18830	19500	18930	199	5720	500	13840	10	1	39820608	7916	-54.47	17.48	12	1.20	-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	0.60	N	048410	500	199 억		3507711	N	N	410	N	00	N
87	20240416	110453	57	100.00	KSQ150		화학	N	N	N	N		N	19960	730	2	3.80	8781816920	435406	152.66	19470	20900	19190	24950	13470	19230	20170.98	8.81	0	11251	19970	19600	19400	19030	18830	19500	18930	199	5720	500	13840	10	1	39820608	7948	-54.68	17.55	12	1.09	-365.00	1137.00	41200	20231027	-51.55	17600	20240201	13.41	26350	-24.25	20240102	17600	13.41	20240201	41200	-51.55	20231027	17600	13.41	20240201	0.60	N	048410	500	199 억		3507711	N	N	410	N	00	N
88	20240416	100446	57	100.00	KSQ150		화학	N	N	N	N		N	20800	1570	2	8.16	6291376680	312217	109.47	19470	20900	19190	24950	13470	19230	20153.01	8.81	0	40240	19970	19600	19400	19030	18830	19500	18930	199	5720	500	13840	50	1	39820608	8283	-56.99	18.29	12	0.78	-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	0.60	N	048410	500	199 억		3507711	N	N	410	N	00	N
89	20240416	090447	57	100.00	KSQ150		화학	N	N	N	N		N	19440	210	2	1.09	450999930	23278	8.16	19470	19530	19190	24950	13470	19230	19379.64	8.81	0	-2534	19970	19600	19400	19030	18830	19500	18930	199	5720	500	13840	10	1	39820608	7741	-53.26	17.10	12	0.06	-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	0.60	N	048410	500	199 억		3507711	N	N	410	N	00	N
90	20240415	160445	57	100.00	KSQ150		화학	N	N	N	N		N	19230	-650	5	-3.27	5493138190	282989	233.02	19680	19770	19200	25800	13920	19880	19406.96	8.96	0	-52898	20280	20080	19950	19750	19620	20015	19685	199	5920	500	14310	10	1	39820608	7658	-52.68	16.91	12	0.71	-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	0.61	N	048410	500	199 억		3566391	N	N	410	N	00	N
91	20240415	150450	57	100.00	KSQ150		화학	N	N	N	N		N	19340	-540	5	-2.72	4758687500	244841	201.60	19680	19770	19250	25800	13920	19880	19430.81	8.96	0	-39873	20280	20080	19950	19750	19620	20015	19685	199	5920	500	14310	10	1	39820608	7701	-52.99	17.01	12	0.61	-365.00	1137.00	41200	20231027	-53.06	17600	20240201	9.89	26350	-26.60	20240102	17600	9.89	20240201	41200	-53.06	20231027	17600	9.89	20240201	0.61	N	048410	500	199 억		3566391	N	N	216	N	00	N
92	20240415	140444	57	100.00	KSQ150		화학	N	N	N	N		N	19380	-500	5	-2.52	3948125450	202901	167.07	19680	19770	19250	25800	13920	19880	19452.62	8.96	0	-23421	20280	20080	19950	19750	19620	20015	19685	199	5920	500	14310	10	1	39820608	7717	-53.10	17.04	12	0.51	-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	0.61	N	048410	500	199 억		3566391	N	N	216	N	00	N
93	20240415	130442	57	100.00	KSQ150		화학	N	N	N	N		N	19350	-530	5	-2.67	3576768510	183707	151.27	19680	19770	19250	25800	13920	19880	19463.77	8.96	0	-17590	20280	20080	19950	19750	19620	20015	19685	199	5920	500	14310	10	1	39820608	7705	-53.01	17.02	12	0.46	-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	0.61	N	048410	500	199 억		3566391	N	N	216	N	00	N
94	20240415	120448	57	100.00	KSQ150		화학	N	N	N	N		N	19480	-400	5	-2.01	2947951230	151260	124.55	19680	19770	19250	25800	13920	19880	19482.11	8.96	0	-6197	20280	20080	19950	19750	19620	20015	19685	199	5920	500	14310	10	1	39820608	7757	-53.37	17.13	12	0.38	-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	0.61	N	048410	500	199 억		3566391	N	N	216	N	00	N
95	20240415	110447	57	100.00	KSQ150		화학	N	N	N	N		N	19560	-320	5	-1.61	2612805480	134079	110.40	19680	19770	19250	25800	13920	19880	19478.88	8.96	0	-805	20280	20080	19950	19750	19620	20015	19685	199	5920	500	14310	10	1	39820608	7789	-53.59	17.20	12	0.34	-365.00	1137.00	41200	20231027	-52.52	17600	20240201	11.14	26350	-25.77	20240102	17600	11.14	20240201	41200	-52.52	20231027	17600	11.14	20240201	0.61	N	048410	500	199 억		3566391	N	N	216	N	00	N
96	20240415	100446	57	100.00	KSQ150		화학	N	N	N	N		N	19430	-450	5	-2.26	1840904880	94617	77.91	19680	19700	19250	25800	13920	19880	19443.78	8.96	0	6325	20280	20080	19950	19750	19620	20015	19685	199	5920	500	14310	10	1	39820608	7737	-53.23	17.09	12	0.24	-365.00	1137.00	41200	20231027	-52.84	17600	20240201	10.40	26350	-26.26	20240102	17600	10.40	20240201	41200	-52.84	20231027	17600	10.40	20240201	0.61	N	048410	500	199 억		3566391	N	N	216	N	00	N
97	20240415	090448	57	100.00	KSQ150		화학	N	N	N	N		N	19500	-380	5	-1.91	448360590	22835	18.80	19680	19700	19440	25800	13920	19880	19601.45	8.96	0	-748	20280	20080	19950	19750	19620	20015	19685	199	5920	500	14310	10	1	39820608	7765	-53.42	17.15	12	0.06	-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	0.61	N	048410	500	199 억		3566391	N	N	216	N	00	N
98	20240412	160445	57	100.00	KSQ150		화학	N	N	N	N		N	19880	-170	5	-0.85	2407145420	120646	74.96	20000	20150	19820	26050	14050	20050	19952.17	8.96	0	-12291	20770	20410	19790	19430	18810	20590	19610	199	6000	500	14430	10	1	39820608	7916	-54.47	17.48	12	0.30	-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	0.60	N	048410	500	199 억		3567144	N	N	216	N	00	N
99	20240412	150447	57	100.00	KSQ150		화학	N	N	N	N		N	19860	-190	5	-0.95	2253073570	112893	70.14	20000	20150	19820	26050	14050	20050	19957.56	8.96	0	-11940	20770	20410	19790	19430	18810	20590	19610	199	6000	500	14430	10	1	39820608	7908	-54.41	17.47	12	0.28	-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	0.60	N	048410	500	199 억		3567144	N	N	0	N	00	N
100	20240412	140445	57	100.00	KSQ150		화학	N	N	N	N		N	19860	-190	5	-0.95	1989350400	99615	61.89	20000	20150	19820	26050	14050	20050	19970.35	8.96	0	-12384	20770	20410	19790	19430	18810	20590	19610	199	6000	500	14430	10	1	39820608	7908	-54.41	17.47	12	0.25	-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	0.60	N	048410	500	199 억		3567144	N	N	0	N	00	N
101	20240412	130441	57	100.00	KSQ150		화학	N	N	N	N		N	19890	-160	5	-0.80	1750341280	87584	54.41	20000	20150	19820	26050	14050	20050	19984.68	8.96	0	-11281	20770	20410	19790	19430	18810	20590	19610	199	6000	500	14430	10	1	39820608	7920	-54.49	17.49	12	0.22	-365.00	1137.00	41200	20231027	-51.72	17600	20240201	13.01	26350	-24.52	20240102	17600	13.01	20240201	41200	-51.72	20231027	17600	13.01	20240201	0.60	N	048410	500	199 억		3567144	N	N	0	N	00	N
102	20240412	120445	57	100.00	KSQ150		화학	N	N	N	N		N	19890	-160	5	-0.80	1402152670	70060	43.53	20000	20150	19870	26050	14050	20050	20013.57	8.96	0	-5017	20770	20410	19790	19430	18810	20590	19610	199	6000	500	14430	10	1	39820608	7920	-54.49	17.49	12	0.18	-365.00	1137.00	41200	20231027	-51.72	17600	20240201	13.01	26350	-24.52	20240102	17600	13.01	20240201	41200	-51.72	20231027	17600	13.01	20240201	0.60	N	048410	500	199 억		3567144	N	N	0	N	00	N
103	20240412	110441	57	100.00	KSQ150		화학	N	N	N	N		N	20000	-50	5	-0.25	1030613460	51433	31.95	20000	20150	19870	26050	14050	20050	20037.97	8.96	0	2852	20770	20410	19790	19430	18810	20590	19610	199	6000	500	14430	50	1	39820608	7964	-54.79	17.59	12	0.13	-365.00	1137.00	41200	20231027	-51.46	17600	20240201	13.64	26350	-24.10	20240102	17600	13.64	20240201	41200	-51.46	20231027	17600	13.64	20240201	0.60	N	048410	500	199 억		3567144	N	N	0	N	00	N
104	20240412	100443	57	100.00	KSQ150		화학	N	N	N	N		N	20100	50	2	0.25	739788940	36919	22.94	20000	20150	19870	26050	14050	20050	20038.15	8.96	0	2953	20770	20410	19790	19430	18810	20590	19610	199	6000	500	14430	50	1	39820608	8004	-55.07	17.68	12	0.09	-365.00	1137.00	41200	20231027	-51.21	17600	20240201	14.20	26350	-23.72	20240102	17600	14.20	20240201	41200	-51.21	20231027	17600	14.20	20240201	0.60	N	048410	500	199 억		3567144	N	N	0	N	00	N
105	20240412	090443	57	100.00	KSQ150		화학	N	N	N	N		N	19910	-140	5	-0.70	84675250	4240	2.63	20000	20050	19880	26050	14050	20050	19969.61	8.96	0	-781	20770	20410	19790	19430	18810	20590	19610	199	6000	500	14430	10	1	39820608	7928	-54.55	17.51	12	0.01	-365.00	1137.00	41200	20231027	-51.67	17600	20240201	13.12	26350	-24.44	20240102	17600	13.12	20240201	41200	-51.67	20231027	17600	13.12	20240201	0.60	N	048410	500	199 억		3567144	N	N	0	N	00	N
106	20240411	160439	57	100.00	KSQ150		화학	N	N	N	N		N	20050	310	2	1.57	3118801180	159021	86.30	19500	20150	19170	25650	13820	19740	19612.24	8.89	0	14782	20166	19952	19766	19552	19366	19860	19460	199	5910	500	14210	50	1	39820608	7984	-54.93	17.63	12	0.40	-365.00	1137.00	41200	20231027	-51.33	17600	20240201	13.92	26350	-23.91	20240102	17600	13.92	20240201	41200	-51.33	20231027	17600	13.92	20240201	0.61	N	048410	500	199 억		3539422	N	N	12	N	00	N
107	20240411	150446	57	100.00	KSQ150		화학	N	N	N	N		N	20050	310	2	1.57	2884040890	147288	79.93	19500	20150	19170	25650	13820	19740	19580.96	8.89	0	15474	20166	19952	19766	19552	19366	19860	19460	199	5910	500	14210	50	1	39820608	7984	-54.93	17.63	12	0.37	-365.00	1137.00	41200	20231027	-51.33	17600	20240201	13.92	26350	-23.91	20240102	17600	13.92	20240201	41200	-51.33	20231027	17600	13.92	20240201	0.61	N	048410	500	199 억		3539422	N	N	12	N	00	N
108	20240411	140444	57	100.00	KSQ150		화학	N	N	N	N		N	19740	0	3	0.00	2229936040	114468	62.12	19500	19750	19170	25650	13820	19740	19480.87	8.89	0	7991	20166	19952	19766	19552	19366	19860	19460	199	5910	500	14210	10	1	39820608	7861	-54.08	17.36	12	0.29	-365.00	1137.00	41200	20231027	-52.09	17600	20240201	12.16	26350	-25.09	20240102	17600	12.16	20240201	41200	-52.09	20231027	17600	12.16	20240201	0.61	N	048410	500	199 억		3539422	N	N	12	N	00	N
109	20240411	130436	57	100.00	KSQ150		화학	N	N	N	N		N	19670	-70	5	-0.35	1974841210	101516	55.09	19500	19740	19170	25650	13820	19740	19453.50	8.89	0	2820	20166	19952	19766	19552	19366	19860	19460	199	5910	500	14210	10	1	39820608	7833	-53.89	17.30	12	0.25	-365.00	1137.00	41200	20231027	-52.26	17600	20240201	11.76	26350	-25.35	20240102	17600	11.76	20240201	41200	-52.26	20231027	17600	11.76	20240201	0.61	N	048410	500	199 억		3539422	N	N	12	N	00	N
110	20240411	120443	57	100.00	KSQ150		화학	N	N	N	N		N	19510	-230	5	-1.17	1788379140	91982	49.92	19500	19740	19170	25650	13820	19740	19442.71	8.89	0	-115	20166	19952	19766	19552	19366	19860	19460	199	5910	500	14210	10	1	39820608	7769	-53.45	17.16	12	0.23	-365.00	1137.00	41200	20231027	-52.65	17600	20240201	10.85	26350	-25.96	20240102	17600	10.85	20240201	41200	-52.65	20231027	17600	10.85	20240201	0.61	N	048410	500	199 억		3539422	N	N	12	N	00	N
111	20240411	110439	57	100.00	KSQ150		화학	N	N	N	N		N	19560	-180	5	-0.91	1597616530	82228	44.62	19500	19740	19170	25650	13820	19740	19429.11	8.89	0	2524	20166	19952	19766	19552	19366	19860	19460	199	5910	500	14210	10	1	39820608	7789	-53.59	17.20	12	0.21	-365.00	1137.00	41200	20231027	-52.52	17600	20240201	11.14	26350	-25.77	20240102	17600	11.14	20240201	41200	-52.52	20231027	17600	11.14	20240201	0.61	N	048410	500	199 억		3539422	N	N	12	N	00	N
112	20240411	100444	57	100.00	KSQ150		화학	N	N	N	N		N	19670	-70	5	-0.35	1355404530	69860	37.91	19500	19740	19170	25650	13820	19740	19401.73	8.89	0	-1104	20166	19952	19766	19552	19366	19860	19460	199	5910	500	14210	10	1	39820608	7833	-53.89	17.30	12	0.18	-365.00	1137.00	41200	20231027	-52.26	17600	20240201	11.76	26350	-25.35	20240102	17600	11.76	20240201	41200	-52.26	20231027	17600	11.76	20240201	0.61	N	048410	500	199 억		3539422	N	N	12	N	00	N
113	20240411	090441	57	100.00	KSQ150		화학	N	N	N	N		N	19340	-400	5	-2.03	355922390	18242	9.90	19500	19740	19330	25650	13820	19740	19511.15	8.89	0	-4269	20166	19952	19766	19552	19366	19860	19460	199	5910	500	14210	10	1	39820608	7701	-52.99	17.01	12	0.05	-365.00	1137.00	41200	20231027	-53.06	17600	20240201	9.89	26350	-26.60	20240102	17600	9.89	20240201	41200	-53.06	20231027	17600	9.89	20240201	0.61	N	048410	500	199 억		3539422	N	N	12	N	00	N
114	20240409	160434	57	100.00	KSQ150		화학	N	N	N	N		N	19740	-20	5	-0.10	3587888130	181777	77.06	19760	19980	19580	25650	13840	19760	19737.85	8.99	0	-50228	20326	20042	19816	19532	19306	19930	19420	199	5890	500	14220	10	1	39820608	7861	-54.08	17.36	12	0.46	-365.00	1137.00	41200	20231027	-52.09	17600	20240201	12.16	26350	-25.09	20240102	17600	12.16	20240201	41200	-52.09	20231027	17600	12.16	20240201	0.62	N	048410	500	199 억		3578328	N	N	12	N	00	N
115	20240409	150437	57	100.00	KSQ150		화학	N	N	N	N		N	19680	-80	5	-0.40	3402280550	172359	73.07	19760	19980	19580	25650	13840	19760	19739.50	8.99	0	-48796	20326	20042	19816	19532	19306	19930	19420	199	5890	500	14220	10	1	39820608	7837	-53.92	17.31	12	0.43	-365.00	1137.00	41200	20231027	-52.23	17600	20240201	11.82	26350	-25.31	20240102	17600	11.82	20240201	41200	-52.23	20231027	17600	11.82	20240201	0.62	N	048410	500	199 억		3578328	N	N	4635	N	00	N
116	20240409	140440	57	100.00	KSQ150		화학	N	N	N	N		N	19720	-40	5	-0.20	2592130000	131128	55.59	19760	19980	19660	25650	13840	19760	19767.94	8.99	0	-23730	20326	20042	19816	19532	19306	19930	19420	199	5890	500	14220	10	1	39820608	7853	-54.03	17.34	12	0.33	-365.00	1137.00	41200	20231027	-52.14	17600	20240201	12.05	26350	-25.16	20240102	17600	12.05	20240201	41200	-52.14	20231027	17600	12.05	20240201	0.62	N	048410	500	199 억		3578328	N	N	4635	N	00	N
117	20240409	130435	57	100.00	KSQ150		화학	N	N	N	N		N	19740	-20	5	-0.10	2243518670	113425	48.09	19760	19980	19660	25650	13840	19760	19779.76	8.99	0	-19542	20326	20042	19816	19532	19306	19930	19420	199	5890	500	14220	10	1	39820608	7861	-54.08	17.36	12	0.28	-365.00	1137.00	41200	20231027	-52.09	17600	20240201	12.16	26350	-25.09	20240102	17600	12.16	20240201	41200	-52.09	20231027	17600	12.16	20240201	0.62	N	048410	500	199 억		3578328	N	N	4635	N	00	N
118	20240409	120438	57	100.00	KSQ150		화학	N	N	N	N		N	19700	-60	5	-0.30	2016431450	101904	43.20	19760	19980	19660	25650	13840	19760	19787.56	8.99	0	-18665	20326	20042	19816	19532	19306	19930	19420	199	5890	500	14220	10	1	39820608	7845	-53.97	17.33	12	0.26	-365.00	1137.00	41200	20231027	-52.18	17600	20240201	11.93	26350	-25.24	20240102	17600	11.93	20240201	41200	-52.18	20231027	17600	11.93	20240201	0.62	N	048410	500	199 억		3578328	N	N	4635	N	00	N
119	20240409	110436	57	100.00	KSQ150		화학	N	N	N	N		N	19770	10	2	0.05	1690482680	85368	36.19	19760	19980	19660	25650	13840	19760	19802.30	8.99	0	-17645	20326	20042	19816	19532	19306	19930	19420	199	5890	500	14220	10	1	39820608	7873	-54.16	17.39	12	0.21	-365.00	1137.00	41200	20231027	-52.01	17600	20240201	12.33	26350	-24.97	20240102	17600	12.33	20240201	41200	-52.01	20231027	17600	12.33	20240201	0.62	N	048410	500	199 억		3578328	N	N	4635	N	00	N
120	20240409	100433	57	100.00	KSQ150		화학	N	N	N	N		N	19810	50	2	0.25	976913750	49191	20.85	19760	19980	19660	25650	13840	19760	19859.63	8.99	0	-9914	20326	20042	19816	19532	19306	19930	19420	199	5890	500	14220	10	1	39820608	7888	-54.27	17.42	12	0.12	-365.00	1137.00	41200	20231027	-51.92	17600	20240201	12.56	26350	-24.82	20240102	17600	12.56	20240201	41200	-51.92	20231027	17600	12.56	20240201	0.62	N	048410	500	199 억		3578328	N	N	4635	N	00	N
121	20240409	090441	57	100.00	KSQ150		화학	N	N	N	N		N	19760	0	3	0.00	137972560	6990	2.96	19760	19780	19660	25650	13840	19760	19738.53	8.99	0	2284	20326	20042	19816	19532	19306	19930	19420	199	5890	500	14220	10	1	39820608	7869	-54.14	17.38	12	0.02	-365.00	1137.00	41200	20231027	-52.04	17600	20240201	12.27	26350	-25.01	20240102	17600	12.27	20240201	41200	-52.04	20231027	17600	12.27	20240201	0.62	N	048410	500	199 억		3578328	N	N	4635	N	00	N
122	20240408	160430	57	100.00	KSQ150		화학	N	N	N	N		N	19760	-290	5	-1.45	4511030910	228294	107.15	20050	20100	19590	26050	14050	20050	19759.68	8.92	0	-7293	20676	20362	20036	19722	19396	20520	19880	199	6000	500	14430	10	1	39817408	7868	-54.14	17.38	12	0.57	-365.00	1137.00	41200	20231027	-52.04	17600	20240201	12.27	26350	-25.01	20240102	17600	12.27	20240201	41200	-52.04	20231027	17600	12.27	20240201	0.63	N	048410	500	199 억		3553380	N	N	4635	N	00	N
123	20240408	150436	57	100.00	KSQ150		화학	N	N	N	N		N	19800	-250	5	-1.25	4147955340	209928	98.53	20050	20100	19590	26050	14050	20050	19758.87	8.92	0	-8444	20676	20362	20036	19722	19396	20520	19880	199	6000	500	14430	10	1	39817408	7884	-54.25	17.41	12	0.53	-365.00	1137.00	41200	20231027	-51.94	17600	20240201	12.50	26350	-24.86	20240102	17600	12.50	20240201	41200	-51.94	20231027	17600	12.50	20240201	0.63	N	048410	500	199 억		3553380	N	N	2833	N	00	N
124	20240408	140438	57	100.00	KSQ150		화학	N	N	N	N		N	19840	-210	5	-1.05	3766432420	190647	89.48	20050	20100	19590	26050	14050	20050	19755.98	8.92	0	-8762	20676	20362	20036	19722	19396	20520	19880	199	6000	500	14430	10	1	39817408	7900	-54.36	17.45	12	0.48	-365.00	1137.00	41200	20231027	-51.84	17600	20240201	12.73	26350	-24.71	20240102	17600	12.73	20240201	41200	-51.84	20231027	17600	12.73	20240201	0.63	N	048410	500	199 억		3553380	N	N	2833	N	00	N
125	20240408	130435	57	100.00	KSQ150		화학	N	N	N	N		N	19900	-150	5	-0.75	3479205270	176195	82.70	20050	20100	19590	26050	14050	20050	19746.25	8.92	0	-11129	20676	20362	20036	19722	19396	20520	19880	199	6000	500	14430	10	1	39817408	7924	-54.52	17.50	12	0.44	-365.00	1137.00	41200	20231027	-51.70	17600	20240201	13.07	26350	-24.48	20240102	17600	13.07	20240201	41200	-51.70	20231027	17600	13.07	20240201	0.63	N	048410	500	199 억		3553380	N	N	2833	N	00	N
126	20240408	120437	57	100.00	KSQ150		화학	N	N	N	N		N	19770	-280	5	-1.40	3080924310	156126	73.28	20050	20100	19590	26050	14050	20050	19733.47	8.92	0	-18002	20676	20362	20036	19722	19396	20520	19880	199	6000	500	14430	10	1	39817408	7872	-54.16	17.39	12	0.39	-365.00	1137.00	41200	20231027	-52.01	17600	20240201	12.33	26350	-24.97	20240102	17600	12.33	20240201	41200	-52.01	20231027	17600	12.33	20240201	0.63	N	048410	500	199 억		3553380	N	N	2833	N	00	N
127	20240408	110438	57	100.00	KSQ150		화학	N	N	N	N		N	19820	-230	5	-1.15	2586791370	131162	61.56	20050	20100	19590	26050	14050	20050	19721.98	8.92	0	-19138	20676	20362	20036	19722	19396	20520	19880	199	6000	500	14430	10	1	39817408	7892	-54.30	17.43	12	0.33	-365.00	1137.00	41200	20231027	-51.89	17600	20240201	12.61	26350	-24.78	20240102	17600	12.61	20240201	41200	-51.89	20231027	17600	12.61	20240201	0.63	N	048410	500	199 억		3553380	N	N	2833	N	00	N
128	20240408	100433	57	100.00	KSQ150		화학	N	N	N	N		N	19750	-300	5	-1.50	2226563980	112982	53.03	20050	20100	19590	26050	14050	20050	19707.09	8.92	0	-20508	20676	20362	20036	19722	19396	20520	19880	199	6000	500	14430	10	1	39817408	7864	-54.11	17.37	12	0.28	-365.00	1137.00	41200	20231027	-52.06	17600	20240201	12.22	26350	-25.05	20240102	17600	12.22	20240201	41200	-52.06	20231027	17600	12.22	20240201	0.63	N	048410	500	199 억		3553380	N	N	2833	N	00	N
129	20240408	090437	57	100.00	KSQ150		화학	N	N	N	N		N	19840	-210	5	-1.05	238977140	12020	5.64	20050	20100	19820	26050	14050	20050	19880.92	8.92	0	-8921	20676	20362	20036	19722	19396	20520	19880	199	6000	500	14430	10	1	39817408	7900	-54.36	17.45	12	0.03	-365.00	1137.00	41200	20231027	-51.84	17600	20240201	12.73	26350	-24.71	20240102	17600	12.73	20240201	41200	-51.84	20231027	17600	12.73	20240201	0.63	N	048410	500	199 억		3553380	N	N	2833	N	00	N
130	20240405	160436	57	100.00	KSQ150		화학	N	N	N	N		N	20050	-100	5	-0.50	4235582650	211450	59.12	19850	20350	19710	26150	14150	20150	20031.08	8.59	0	-4616	21490	20820	20280	19610	19070	20550	19340	199	6000	500	14500	50	1	39817408	7983	-54.93	17.63	12	0.53	-365.00	1137.00	41200	20231027	-51.33	17600	20240201	13.92	26350	-23.91	20240102	17600	13.92	20240201	41200	-51.33	20231027	17600	13.92	20240201	0.63	N	048410	500	199 억		3418989	N	N	2833	N	00	N
131	20240405	150433	57	100.00	KSQ150		화학	N	N	N	N		N	20000	-150	5	-0.74	3962295610	197800	55.30	19850	20350	19710	26150	14150	20150	20031.83	8.59	0	-5589	21490	20820	20280	19610	19070	20550	19340	199	6000	500	14500	50	1	39817408	7963	-54.79	17.59	12	0.50	-365.00	1137.00	41200	20231027	-51.46	17600	20240201	13.64	26350	-24.10	20240102	17600	13.64	20240201	41200	-51.46	20231027	17600	13.64	20240201	0.63	N	048410	500	199 억		3418989	N	N	533	N	00	N
132	20240405	140432	57	100.00	KSQ150		화학	N	N	N	N		N	20000	-150	5	-0.74	3514491440	175432	49.05	19850	20350	19710	26150	14150	20150	20033.35	8.59	0	-2726	21490	20820	20280	19610	19070	20550	19340	199	6000	500	14500	50	1	39817408	7963	-54.79	17.59	12	0.44	-365.00	1137.00	41200	20231027	-51.46	17600	20240201	13.64	26350	-24.10	20240102	17600	13.64	20240201	41200	-51.46	20231027	17600	13.64	20240201	0.63	N	048410	500	199 억		3418989	N	N	533	N	00	N
133	20240405	130432	57	100.00	KSQ150		화학	N	N	N	N		N	20200	50	2	0.25	2850831400	142343	39.80	19850	20350	19710	26150	14150	20150	20027.90	8.59	0	-2050	21490	20820	20280	19610	19070	20550	19340	199	6000	500	14500	50	1	39817408	8043	-55.34	17.77	12	0.36	-365.00	1137.00	41200	20231027	-50.97	17600	20240201	14.77	26350	-23.34	20240102	17600	14.77	20240201	41200	-50.97	20231027	17600	14.77	20240201	0.63	N	048410	500	199 억		3418989	N	N	533	N	00	N
134	20240405	120433	57	100.00	KSQ150		화학	N	N	N	N		N	20100	-50	5	-0.25	2345952800	117361	32.81	19850	20200	19710	26150	14150	20150	19989.20	8.59	0	1677	21490	20820	20280	19610	19070	20550	19340	199	6000	500	14500	50	1	39817408	8003	-55.07	17.68	12	0.29	-365.00	1137.00	41200	20231027	-51.21	17600	20240201	14.20	26350	-23.72	20240102	17600	14.20	20240201	41200	-51.21	20231027	17600	14.20	20240201	0.63	N	048410	500	199 억		3418989	N	N	533	N	00	N
135	20240405	110435	57	100.00	KSQ150		화학	N	N	N	N		N	19960	-190	5	-0.94	1988802070	99533	27.83	19850	20200	19710	26150	14150	20150	19981.33	8.59	0	-2603	21490	20820	20280	19610	19070	20550	19340	199	6000	500	14500	10	1	39817408	7948	-54.68	17.55	12	0.25	-365.00	1137.00	41200	20231027	-51.55	17600	20240201	13.41	26350	-24.25	20240102	17600	13.41	20240201	41200	-51.55	20231027	17600	13.41	20240201	0.63	N	048410	500	199 억		3418989	N	N	533	N	00	N
136	20240405	100401	57	100.00	KSQ150		화학	N	N	N	N		N	20000	-150	5	-0.74	1348541240	67487	18.87	19850	20200	19710	26150	14150	20150	19982.23	8.59	0	705	21490	20820	20280	19610	19070	20550	19340	199	6000	500	14500	50	1	39817408	7963	-54.79	17.59	12	0.17	-365.00	1137.00	41200	20231027	-51.46	17600	20240201	13.64	26350	-24.10	20240102	17600	13.64	20240201	41200	-51.46	20231027	17600	13.64	20240201	0.63	N	048410	500	199 억		3418989	N	N	533	N	00	N
137	20240405	090429	57	100.00	KSQ150		화학	N	N	N	N		N	19890	-260	5	-1.29	219776810	11073	3.10	19850	19990	19710	26150	14150	20150	19847.96	8.59	0	43	21490	20820	20280	19610	19070	20550	19340	199	6000	500	14500	10	1	39817408	7920	-54.49	17.49	12	0.03	-365.00	1137.00	41200	20231027	-51.72	17600	20240201	13.01	26350	-24.52	20240102	17600	13.01	20240201	41200	-51.72	20231027	17600	13.01	20240201	0.63	N	048410	500	199 억		3418989	N	N	533	N	00	N
138	20240404	160429	57	100.00	KSQ150		화학	N	N	N	N		N	20150	-300	5	-1.47	7207666210	356157	143.90	20750	20950	19740	26550	14350	20450	20237.40	8.67	0	-58082	21116	20782	20566	20232	20016	20675	20125	199	6100	500	14720	50	1	39817408	8023	-55.21	17.72	12	0.89	-365.00	1137.00	41200	20231027	-51.09	17600	20240201	14.49	26350	-23.53	20240102	17600	14.49	20240201	41200	-51.09	20231027	17600	14.49	20240201	0.64	N	048410	500	199 억		3451518	N	N	533	N	00	N
139	20240404	150428	57	100.00	KSQ150		화학	N	N	N	N		N	19970	-480	5	-2.35	6890659250	340369	137.52	20750	20950	19740	26550	14350	20450	20244.67	8.67	0	-53618	21116	20782	20566	20232	20016	20675	20125	199	6100	500	14720	10	1	39817408	7952	-54.71	17.56	12	0.85	-365.00	1137.00	41200	20231027	-51.53	17600	20240201	13.47	26350	-24.21	20240102	17600	13.47	20240201	41200	-51.53	20231027	17600	13.47	20240201	0.64	N	048410	500	199 억		3451518	N	N	2191	N	00	N
140	20240404	140428	57	100.00	KSQ150		화학	N	N	N	N		N	20100	-350	5	-1.71	4568356100	223938	90.48	20750	20950	20000	26550	14350	20450	20400.09	8.67	0	-19986	21116	20782	20566	20232	20016	20675	20125	199	6100	500	14720	50	1	39817408	8003	-55.07	17.68	12	0.56	-365.00	1137.00	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		3451518	N	N	2191	N	00	N
141	20240404	130425	57	100.00	KSQ150		화학	N	N	N	N		N	20100	-350	5	-1.71	4157912550	203522	82.23	20750	20950	20000	26550	14350	20450	20429.79	8.67	0	-23208	21116	20782	20566	20232	20016	20675	20125	199	6100	500	14720	50	1	39817408	8003	-55.07	17.68	12	0.51	-365.00	1137.00	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		3451518	N	N	2191	N	00	N
142	20240404	120426	57	100.00	KSQ150		화학	N	N	N	N		N	20250	-200	5	-0.98	3040946200	148023	59.81	20750	20950	20200	26550	14350	20450	20543.74	8.67	0	-16279	21116	20782	20566	20232	20016	20675	20125	199	6100	500	14720	50	1	39817408	8063	-55.48	17.81	12	0.37	-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	0.64	N	048410	500	199 억		3451518	N	N	2191	N	00	N
143	20240404	110427	57	100.00	KSQ150		화학	N	N	N	N		N	20350	-100	5	-0.49	2424706800	117676	47.54	20750	20950	20300	26550	14350	20450	20604.94	8.67	0	-10343	21116	20782	20566	20232	20016	20675	20125	199	6100	500	14720	50	1	39817408	8103	-55.75	17.90	12	0.30	-365.00	1137.00	41200	20231027	-50.61	17600	20240201	15.62	26350	-22.77	20240102	17600	15.62	20240201	41200	-50.61	20231027	17600	15.62	20240201	0.64	N	048410	500	199 억		3451518	N	N	2191	N	00	N
144	20240404	100427	57	100.00	KSQ150		화학	N	N	N	N		N	20600	150	2	0.73	1381194350	66531	26.88	20750	20950	20450	26550	14350	20450	20760.16	8.67	0	595	21116	20782	20566	20232	20016	20675	20125	199	6100	500	14720	50	1	39817408	8202	-56.44	18.12	12	0.17	-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	0.64	N	048410	500	199 억		3451518	N	N	2191	N	00	N
145	20240404	090427	57	100.00	KSQ150		화학	N	N	N	N		N	20650	200	2	0.98	197739750	9581	3.87	20750	20800	20450	26550	14350	20450	20638.74	8.67	0	-953	21116	20782	20566	20232	20016	20675	20125	199	6100	500	14720	50	1	39817408	8222	-56.58	18.16	12	0.02	-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	0.64	N	048410	500	199 억		3451518	N	N	2191	N	00	N
146	20240403	160427	57	100.00	KSQ150		화학	N	N	N	N		N	20450	-400	5	-1.92	5047509050	245448	69.51	20750	20900	20350	27100	14600	20850	20564.58	8.55	0	-23174	21950	21400	21050	20500	20150	21225	20325	199	6250	500	15010	50	1	39817408	8143	-56.03	17.99	12	0.62	-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	0.67	N	048410	500	199 억		3402404	N	N	2191	N	00	N
147	20240403	150425	57	100.00	KSQ150		화학	N	N	N	N		N	20350	-500	5	-2.40	4681977600	227543	64.44	20750	20900	20350	27100	14600	20850	20576.17	8.55	0	-18461	21950	21400	21050	20500	20150	21225	20325	199	6250	500	15010	50	1	39817408	8103	-55.75	17.90	12	0.57	-365.00	1137.00	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		3402404	N	N	1318	N	00	N
148	20240403	140423	57	100.00	KSQ150		화학	N	N	N	N		N	20500	-350	5	-1.68	4035347600	195890	55.48	20750	20900	20350	27100	14600	20850	20600.00	8.55	0	-20385	21950	21400	21050	20500	20150	21225	20325	199	6250	500	15010	50	1	39817408	8163	-56.16	18.03	12	0.49	-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	0.67	N	048410	500	199 억		3402404	N	N	1318	N	00	N
149	20240403	130423	57	100.00	KSQ150		화학	N	N	N	N		N	20450	-400	5	-1.92	3627609800	175961	49.84	20750	20900	20350	27100	14600	20850	20615.92	8.55	0	-18837	21950	21400	21050	20500	20150	21225	20325	199	6250	500	15010	50	1	39817408	8143	-56.03	17.99	12	0.44	-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	0.67	N	048410	500	199 억		3402404	N	N	1318	N	00	N
150	20240403	120424	57	100.00	KSQ150		화학	N	N	N	N		N	20650	-200	5	-0.96	2700400200	130689	37.01	20750	20900	20500	27100	14600	20850	20662.72	8.55	0	-7073	21950	21400	21050	20500	20150	21225	20325	199	6250	500	15010	50	1	39817408	8222	-56.58	18.16	12	0.33	-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	0.67	N	048410	500	199 억		3402404	N	N	1318	N	00	N
151	20240403	110423	57	100.00	KSQ150		화학	N	N	N	N		N	20600	-250	5	-1.20	2166731650	104768	29.67	20750	20900	20550	27100	14600	20850	20681.15	8.55	0	-3751	21950	21400	21050	20500	20150	21225	20325	199	6250	500	15010	50	1	39817408	8202	-56.44	18.12	12	0.26	-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	0.67	N	048410	500	199 억		3402404	N	N	1318	N	00	N
152	20240403	100425	57	100.00	KSQ150		화학	N	N	N	N		N	20800	-50	5	-0.24	1654821600	79958	22.65	20750	20900	20550	27100	14600	20850	20696.03	8.55	0	6054	21950	21400	21050	20500	20150	21225	20325	199	6250	500	15010	50	1	39817408	8282	-56.99	18.29	12	0.20	-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	0.67	N	048410	500	199 억		3402404	N	N	1318	N	00	N
153	20240403	090425	57	100.00	KSQ150		화학	N	N	N	N		N	20650	-200	5	-0.96	257246700	12400	3.51	20750	20900	20550	27100	14600	20850	20745.25	8.55	0	128	21950	21400	21050	20500	20150	21225	20325	199	6250	500	15010	50	1	39817408	8222	-56.58	18.16	12	0.03	-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	0.67	N	048410	500	199 억		3402404	N	N	1318	N	00	N
154	20240402	160416	57	100.00	KSQ150		화학	N	N	N	N		N	20850	-800	5	-3.70	7373996350	350503	67.46	21550	21600	20700	28100	15200	21650	21038.33	8.74	0	-99899	22550	22100	21750	21300	20950	21925	21125	199	6450	500	15580	50	1	39817408	8302	-57.12	18.34	12	0.88	-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		3481730	N	N	1318	N	00	N
155	20240402	150423	57	100.00	KSQ150		화학	N	N	N	N		N	20900	-750	5	-3.46	6929348900	329131	63.35	21550	21600	20700	28100	15200	21650	21053.38	8.74	0	-92494	22550	22100	21750	21300	20950	21925	21125	199	6450	500	15580	50	1	39817408	8322	-57.26	18.38	12	0.83	-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		3481730	N	N	65	N	00	N
156	20240402	140424	57	100.00	KSQ150		화학	N	N	N	N		N	20850	-800	5	-3.70	6234119400	295724	56.92	21550	21600	20800	28100	15200	21650	21080.77	8.74	0	-82735	22550	22100	21750	21300	20950	21925	21125	199	6450	500	15580	50	1	39817408	8302	-57.12	18.34	12	0.74	-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		3481730	N	N	65	N	00	N
157	20240402	130418	57	100.00	KSQ150		화학	N	N	N	N		N	20950	-700	5	-3.23	5188843900	245735	47.30	21550	21600	20950	28100	15200	21650	21115.50	8.74	0	-55638	22550	22100	21750	21300	20950	21925	21125	199	6450	500	15580	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		3481730	N	N	65	N	00	N
158	20240402	120418	57	100.00	KSQ150		화학	N	N	N	N		N	21000	-650	5	-3.00	4658514200	220487	42.44	21550	21600	20950	28100	15200	21650	21128.18	8.74	0	-46582	22550	22100	21750	21300	20950	21925	21125	199	6450	500	15580	50	1	39817408	8362	-57.53	18.47	12	0.55	-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		3481730	N	N	65	N	00	N
159	20240402	110419	57	100.00	KSQ150		화학	N	N	N	N		N	21000	-650	5	-3.00	4091201450	193483	37.24	21550	21600	20950	28100	15200	21650	21144.89	8.74	0	-41461	22550	22100	21750	21300	20950	21925	21125	199	6450	500	15580	50	1	39817408	8362	-57.53	18.47	12	0.49	-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		3481730	N	N	65	N	00	N
160	20240402	100419	57	100.00	KSQ150		화학	N	N	N	N		N	21100	-550	5	-2.54	2534056400	119395	22.98	21550	21600	21050	28100	15200	21650	21223.96	8.74	0	-26962	22550	22100	21750	21300	20950	21925	21125	199	6450	500	15580	50	1	39817408	8401	-57.81	18.56	12	0.30	-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		3481730	N	N	65	N	00	N
161	20240402	090418	57	100.00	KSQ150		화학	N	N	N	N		N	21300	-350	5	-1.62	467370850	21816	4.20	21550	21600	21250	28100	15200	21650	21422.79	8.74	0	-7462	22550	22100	21750	21300	20950	21925	21125	199	6450	500	15580	50	1	39817408	8481	-58.36	18.73	12	0.05	-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	0.66	N	048410	500	199 억		3481730	N	N	65	N	00	N
162	20240401	160416	57	100.00	KSQ150		화학	N	N	N	N		N	21650	650	2	3.10	11256660850	515975	82.29	21800	22200	21400	27300	14700	21000	21816.80	8.63	0	56416	22766	21882	21366	20482	19966	21625	20225	199	6300	500	15120	50	1	39817408	8620	-59.32	19.04	12	1.30	-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		3437951	N	N	65	N	00	N
163	20240401	150418	57	100.00	KSQ150		화학	N	N	N	N		N	21600	600	2	2.86	10687408550	489640	78.09	21800	22200	21400	27300	14700	21000	21827.08	8.63	0	66719	22766	21882	21366	20482	19966	21625	20225	199	6300	500	15120	50	1	39817408	8601	-59.18	19.00	12	1.23	-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		3437951	N	N	248	N	00	N
164	20240401	140416	57	100.00	KSQ150		화학	N	N	N	N		N	21550	550	2	2.62	10316602850	472450	75.35	21800	22200	21400	27300	14700	21000	21836.40	8.63	0	71042	22766	21882	21366	20482	19966	21625	20225	199	6300	500	15120	50	1	39817408	8581	-59.04	18.95	12	1.19	-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	0.66	N	048410	500	199 억		3437951	N	N	248	N	00	N
165	20240401	130416	57	100.00	KSQ150		화학	N	N	N	N		N	21750	750	2	3.57	8868402550	405298	64.64	21800	22200	21500	27300	14700	21000	21881.20	8.63	0	94949	22766	21882	21366	20482	19966	21625	20225	199	6300	500	15120	50	1	39817408	8660	-59.59	19.13	12	1.02	-365.00	1137.00	41200	20231027	-47.21	17600	20240201	23.58	26350	-17.46	20240102	17600	23.58	20240201	41200	-47.21	20231027	17600	23.58	20240201	0.66	N	048410	500	199 억		3437951	N	N	248	N	00	N
166	20240401	120419	57	100.00	KSQ150		화학	N	N	N	N		N	21900	900	2	4.29	8331011200	380653	60.71	21800	22200	21500	27300	14700	21000	21886.12	8.63	0	93573	22766	21882	21366	20482	19966	21625	20225	199	6300	500	15120	50	1	39817408	8720	-60.00	19.26	12	0.96	-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		3437951	N	N	248	N	00	N
167	20240401	110417	57	100.00	KSQ150		화학	N	N	N	N		N	21650	650	2	3.10	7148010700	326711	52.10	21800	22200	21500	27300	14700	21000	21878.71	8.63	0	73493	22766	21882	21366	20482	19966	21625	20225	199	6300	500	15120	50	1	39817408	8620	-59.32	19.04	12	0.82	-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		3437951	N	N	248	N	00	N
168	20240401	100415	57	100.00	KSQ150		화학	N	N	N	N		N	21900	900	2	4.29	5164751800	236237	37.68	21800	22200	21500	27300	14700	21000	21862.60	8.63	0	44553	22766	21882	21366	20482	19966	21625	20225	199	6300	500	15120	50	1	39817408	8720	-60.00	19.26	12	0.59	-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		3437951	N	N	248	N	00	N
169	20240401	090415	57	100.00	KSQ150		화학	N	N	N	N		N	22000	1000	2	4.76	1551454300	71055	11.33	21800	22050	21550	27300	14700	21000	21834.61	8.63	0	-2545	22766	21882	21366	20482	19966	21625	20225	199	6300	500	15120	50	1	39817408	8760	-60.27	19.35	12	0.18	-365.00	1137.00	41200	20231027	-46.60	17600	20240201	25.00	26350	-16.51	20240102	17600	25.00	20240201	41200	-46.60	20231027	17600	25.00	20240201	0.66	N	048410	500	199 억		3437951	N	N	248	N	00	N