KissMeData/048410/price/prices-20240501.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160528	57	100.00	KSQ150	화학	N	N	N	N	N	20300	760	2	3.89	5276065330	263974	126.80	19630	20300	19630	25400	13680	19540	19985.92	9.02	121926	20013	19776	19463	19226	18913	19620	19070	199	5860	500	14060	50	1	39820608	8084	-55.62	17.85	12	0.66	-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	0.46	N	048410	500	199 억	3592451	N	N	405	N	N
3	20240531	150525	57	100.00	KSQ150	화학	N	N	N	N	N	19980	440	2	2.25	4097949090	205619	98.77	19630	20100	19630	25400	13680	19540	19929.82	9.02	91222	20013	19776	19463	19226	18913	19620	19070	199	5860	500	14060	10	1	39820608	7956	-54.74	17.57	12	0.52	-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	0.46	N	048410	500	199 억	3592451	N	N	9	N	N
4	20240531	140527	57	100.00	KSQ150	화학	N	N	N	N	N	19890	350	2	1.79	3089264830	155163	74.53	19630	20100	19630	25400	13680	19540	19909.80	9.02	56967	20013	19776	19463	19226	18913	19620	19070	199	5860	500	14060	10	1	39820608	7920	-54.49	17.49	12	0.39	-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	0.46	N	048410	500	199 억	3592451	N	N	9	N	N
5	20240531	130529	57	100.00	KSQ150	화학	N	N	N	N	N	19990	450	2	2.30	2972961290	149320	71.73	19630	20100	19630	25400	13680	19540	19910.00	9.02	56169	20013	19776	19463	19226	18913	19620	19070	199	5860	500	14060	10	1	39820608	7960	-54.77	17.58	12	0.37	-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	0.46	N	048410	500	199 억	3592451	N	N	9	N	N
6	20240531	120531	57	100.00	KSQ150	화학	N	N	N	N	N	19860	320	2	1.64	2672004400	134218	64.47	19630	20100	19630	25400	13680	19540	19907.94	9.02	51644	20013	19776	19463	19226	18913	19620	19070	199	5860	500	14060	10	1	39820608	7908	-54.41	17.47	12	0.34	-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	0.46	N	048410	500	199 억	3592451	N	N	9	N	N
7	20240531	110528	57	100.00	KSQ150	화학	N	N	N	N	N	19780	240	2	1.23	2312683690	116082	55.76	19630	20100	19630	25400	13680	19540	19922.84	9.02	43893	20013	19776	19463	19226	18913	19620	19070	199	5860	500	14060	10	1	39820608	7877	-54.19	17.40	12	0.29	-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	0.46	N	048410	500	199 억	3592451	N	N	9	N	N
8	20240531	100529	57	100.00	KSQ150	화학	N	N	N	N	N	19840	300	2	1.54	1942839100	97372	46.77	19630	20100	19630	25400	13680	19540	19952.75	9.02	44656	20013	19776	19463	19226	18913	19620	19070	199	5860	500	14060	10	1	39820608	7900	-54.36	17.45	12	0.24	-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	0.46	N	048410	500	199 억	3592451	N	N	9	N	N
9	20240531	090526	57	100.00	KSQ150	화학	N	N	N	N	N	19800	260	2	1.33	145977620	7397	3.55	19630	19830	19630	25400	13680	19540	19734.71	9.02	2247	20013	19776	19463	19226	18913	19620	19070	199	5860	500	14060	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	0.46	N	048410	500	199 억	3592451	N	N	9	N	N
10	20240530	160524	57	100.00	KSQ150	화학	N	N	N	N	N	19540	10	2	0.05	4005624340	206816	88.44	19550	19700	19150	25350	13680	19530	19367.91	9.11	-18327	20243	19886	19693	19336	19143	19790	19240	199	5820	500	14060	10	1	39820608	7781	-53.53	17.19	12	0.52	-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	0.45	N	048410	500	199 억	3627082	N	N	9	N	N
11	20240530	150525	57	100.00	KSQ150	화학	N	N	N	N	N	19490	-40	5	-0.20	3711007500	191710	81.98	19550	19700	19150	25350	13680	19530	19357.38	9.11	-21672	20243	19886	19693	19336	19143	19790	19240	199	5820	500	14060	10	1	39820608	7761	-53.40	17.14	12	0.48	-365.00	1137.00	41200	20231027	-52.69	17600	20240201	10.74	26350	-26.03	20240102	17600	10.74	20240201	41200	-52.69	20231027	17600	10.74	20240201	0.45	N	048410	500	199 억	3627082	N	N	107	N	N
12	20240530	140525	57	100.00	KSQ150	화학	N	N	N	N	N	19150	-380	5	-1.95	3270316620	168944	72.24	19550	19700	19150	25350	13680	19530	19357.37	9.11	-27216	20243	19886	19693	19336	19143	19790	19240	199	5820	500	14060	10	1	39820608	7626	-52.47	16.84	12	0.42	-365.00	1137.00	41200	20231027	-53.52	17600	20240201	8.81	26350	-27.32	20240102	17600	8.81	20240201	41200	-53.52	20231027	17600	8.81	20240201	0.45	N	048410	500	199 억	3627082	N	N	107	N	N
13	20240530	130526	57	100.00	KSQ150	화학	N	N	N	N	N	19340	-190	5	-0.97	2365171110	121863	52.11	19550	19700	19200	25350	13680	19530	19408.42	9.11	-11862	20243	19886	19693	19336	19143	19790	19240	199	5820	500	14060	10	1	39820608	7701	-52.99	17.01	12	0.31	-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	0.45	N	048410	500	199 억	3627082	N	N	107	N	N
14	20240530	120526	57	100.00	KSQ150	화학	N	N	N	N	N	19390	-140	5	-0.72	2056487980	105870	45.27	19550	19700	19200	25350	13680	19530	19424.63	9.11	-13554	20243	19886	19693	19336	19143	19790	19240	199	5820	500	14060	10	1	39820608	7721	-53.12	17.05	12	0.27	-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	0.45	N	048410	500	199 억	3627082	N	N	107	N	N
15	20240530	110525	57	100.00	KSQ150	화학	N	N	N	N	N	19460	-70	5	-0.36	1767468770	90948	38.89	19550	19700	19200	25350	13680	19530	19433.81	9.11	-7690	20243	19886	19693	19336	19143	19790	19240	199	5820	500	14060	10	1	39820608	7749	-53.32	17.12	12	0.23	-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	0.45	N	048410	500	199 억	3627082	N	N	107	N	N
16	20240530	100526	57	100.00	KSQ150	화학	N	N	N	N	N	19420	-110	5	-0.56	1435516300	73836	31.57	19550	19700	19200	25350	13680	19530	19441.93	9.11	-11396	20243	19886	19693	19336	19143	19790	19240	199	5820	500	14060	10	1	39820608	7733	-53.21	17.08	12	0.19	-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	0.45	N	048410	500	199 억	3627082	N	N	107	N	N
17	20240530	090526	57	100.00	KSQ150	화학	N	N	N	N	N	19600	70	2	0.36	172708670	8824	3.77	19550	19700	19500	25350	13680	19530	19572.73	9.11	-3879	20243	19886	19693	19336	19143	19790	19240	199	5820	500	14060	10	1	39820608	7805	-53.70	17.24	12	0.02	-365.00	1137.00	41200	20231027	-52.43	17600	20240201	11.36	26350	-25.62	20240102	17600	11.36	20240201	41200	-52.43	20231027	17600	11.36	20240201	0.45	N	048410	500	199 억	3627082	N	N	107	N	N
18	20240529	160521	57	100.00	KSQ150	화학	N	N	N	N	N	19530	-470	5	-2.35	4531265500	228439	109.14	20050	20050	19500	26000	14000	20000	19835.91	9.22	-58213	20546	20272	20126	19852	19706	20200	19780	199	6000	500	14400	10	1	39820608	7777	-53.51	17.18	12	0.57	-365.00	1137.00	41200	20231027	-52.60	17600	20240201	10.97	26350	-25.88	20240102	17600	10.97	20240201	41200	-52.60	20231027	17600	10.97	20240201	0.49	N	048410	500	199 억	3672849	N	N	107	N	N
19	20240529	150520	57	100.00	KSQ150	화학	N	N	N	N	N	19630	-370	5	-1.85	4105930880	206732	98.77	20050	20050	19500	26000	14000	20000	19861.13	9.22	-56408	20546	20272	20126	19852	19706	20200	19780	199	6000	500	14400	10	1	39820608	7817	-53.78	17.26	12	0.52	-365.00	1137.00	41200	20231027	-52.35	17600	20240201	11.53	26350	-25.50	20240102	17600	11.53	20240201	41200	-52.35	20231027	17600	11.53	20240201	0.49	N	048410	500	199 억	3672849	N	N	130	N	N
20	20240529	140521	57	100.00	KSQ150	화학	N	N	N	N	N	19930	-70	5	-0.35	2627245600	131895	63.02	20050	20050	19860	26000	14000	20000	19919.22	9.22	-32458	20546	20272	20126	19852	19706	20200	19780	199	6000	500	14400	10	1	39820608	7936	-54.60	17.53	12	0.33	-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	0.49	N	048410	500	199 억	3672849	N	N	130	N	N
21	20240529	130522	57	100.00	KSQ150	화학	N	N	N	N	N	19950	-50	5	-0.25	2417083310	121339	57.97	20050	20050	19860	26000	14000	20000	19920.09	9.22	-30576	20546	20272	20126	19852	19706	20200	19780	199	6000	500	14400	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	0.49	N	048410	500	199 억	3672849	N	N	130	N	N
22	20240529	120525	57	100.00	KSQ150	화학	N	N	N	N	N	19900	-100	5	-0.50	2166129430	108735	51.95	20050	20050	19860	26000	14000	20000	19921.18	9.22	-26363	20546	20272	20126	19852	19706	20200	19780	199	6000	500	14400	10	1	39820608	7924	-54.52	17.50	12	0.27	-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	0.49	N	048410	500	199 억	3672849	N	N	130	N	N
23	20240529	110522	57	100.00	KSQ150	화학	N	N	N	N	N	19940	-60	5	-0.30	1541413540	77348	36.95	20050	20050	19880	26000	14000	20000	19928.29	9.22	-24444	20546	20272	20126	19852	19706	20200	19780	199	6000	500	14400	10	1	39820608	7940	-54.63	17.54	12	0.19	-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	0.49	N	048410	500	199 억	3672849	N	N	130	N	N
24	20240529	100521	57	100.00	KSQ150	화학	N	N	N	N	N	19910	-90	5	-0.45	1115164860	55951	26.73	20050	20050	19880	26000	14000	20000	19931.10	9.22	-16748	20546	20272	20126	19852	19706	20200	19780	199	6000	500	14400	10	1	39820608	7928	-54.55	17.51	12	0.14	-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	0.49	N	048410	500	199 억	3672849	N	N	130	N	N
25	20240529	090518	57	100.00	KSQ150	화학	N	N	N	N	N	19890	-110	5	-0.55	301452130	15107	7.22	20050	20050	19880	26000	14000	20000	19954.47	9.22	-10885	20546	20272	20126	19852	19706	20200	19780	199	6000	500	14400	10	1	39820608	7920	-54.49	17.49	12	0.04	-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	0.49	N	048410	500	199 억	3672849	N	N	130	N	N
26	20240528	160518	57	100.00	KSQ150	화학	N	N	N	N	N	20000	0	3	0.00	4169621240	207239	107.09	20100	20400	19980	26000	14000	20000	20119.93	9.18	555	20206	20102	19996	19892	19786	20050	19840	199	6000	500	14400	50	1	39820608	7964	-54.79	17.59	12	0.52	-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	0.51	N	048410	500	199 억	3654090	N	N	130	N	N
27	20240528	150520	57	100.00	KSQ150	화학	N	N	N	N	N	20000	0	3	0.00	4065256540	202027	104.40	20100	20400	19980	26000	14000	20000	20122.34	9.18	2439	20206	20102	19996	19892	19786	20050	19840	199	6000	500	14400	50	1	39820608	7964	-54.79	17.59	12	0.51	-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	0.51	N	048410	500	199 억	3654090	N	N	37	N	N
28	20240528	140521	57	100.00	KSQ150	화학	N	N	N	N	N	20100	100	2	0.50	3807025940	189137	97.74	20100	20400	19980	26000	14000	20000	20128.40	9.18	5167	20206	20102	19996	19892	19786	20050	19840	199	6000	500	14400	50	1	39820608	8004	-55.07	17.68	12	0.47	-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	0.51	N	048410	500	199 억	3654090	N	N	37	N	N
29	20240528	130518	57	100.00	KSQ150	화학	N	N	N	N	N	20100	100	2	0.50	2653609600	131547	67.98	20100	20400	19980	26000	14000	20000	20172.33	9.18	18992	20206	20102	19996	19892	19786	20050	19840	199	6000	500	14400	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	0.51	N	048410	500	199 억	3654090	N	N	37	N	N
30	20240528	120519	57	100.00	KSQ150	화학	N	N	N	N	N	20300	300	2	1.50	2176821500	107975	55.80	20100	20400	19980	26000	14000	20000	20160.42	9.18	17261	20206	20102	19996	19892	19786	20050	19840	199	6000	500	14400	50	1	39820608	8084	-55.62	17.85	12	0.27	-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	0.51	N	048410	500	199 억	3654090	N	N	37	N	N
31	20240528	110508	57	100.00	KSQ150	화학	N	N	N	N	N	20300	300	2	1.50	1853708700	92003	47.54	20100	20400	19980	26000	14000	20000	20148.35	9.18	14865	20206	20102	19996	19892	19786	20050	19840	199	6000	500	14400	50	1	39820608	8084	-55.62	17.85	12	0.23	-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	0.51	N	048410	500	199 억	3654090	N	N	37	N	N
32	20240528	100520	57	100.00	KSQ150	화학	N	N	N	N	N	20300	300	2	1.50	1311114550	65249	33.72	20100	20350	19980	26000	14000	20000	20094.02	9.18	13633	20206	20102	19996	19892	19786	20050	19840	199	6000	500	14400	50	1	39820608	8084	-55.62	17.85	12	0.16	-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	0.51	N	048410	500	199 억	3654090	N	N	37	N	N
33	20240528	090520	57	100.00	KSQ150	화학	N	N	N	N	N	20150	150	2	0.75	178854990	8926	4.61	20100	20150	19980	26000	14000	20000	20037.53	9.18	600	20206	20102	19996	19892	19786	20050	19840	199	6000	500	14400	50	1	39820608	8024	-55.21	17.72	12	0.02	-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	0.51	N	048410	500	199 억	3654090	N	N	37	N	N
34	20240527	160511	57	100.00	KSQ150	화학	N	N	N	N	N	20000	-50	5	-0.25	3836189600	192039	130.72	20050	20100	19890	26050	14050	20050	19976.09	9.25	-18194	20330	20190	20010	19870	19690	20260	19940	199	6000	500	14430	50	1	39820608	7964	-54.79	17.59	12	0.48	-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	0.50	N	048410	500	199 억	3683147	N	N	37	N	N
35	20240527	150520	57	100.00	KSQ150	화학	N	N	N	N	N	20100	50	2	0.25	3557067650	178116	121.24	20050	20100	19890	26050	14050	20050	19970.51	9.25	-24600	20330	20190	20010	19870	19690	20260	19940	199	6000	500	14430	50	1	39820608	8004	-55.07	17.68	12	0.45	-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	0.50	N	048410	500	199 억	3683147	N	N	15	N	N
36	20240527	140518	57	100.00	KSQ150	화학	N	N	N	N	N	19970	-80	5	-0.40	3065968940	153557	104.52	20050	20100	19890	26050	14050	20050	19966.32	9.25	-26459	20330	20190	20010	19870	19690	20260	19940	199	6000	500	14430	10	1	39820608	7952	-54.71	17.56	12	0.39	-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	0.50	N	048410	500	199 억	3683147	N	N	15	N	N
37	20240527	130517	57	100.00	KSQ150	화학	N	N	N	N	N	20000	-50	5	-0.25	2720981320	136300	92.78	20050	20100	19890	26050	14050	20050	19963.18	9.25	-27276	20330	20190	20010	19870	19690	20260	19940	199	6000	500	14430	50	1	39820608	7964	-54.79	17.59	12	0.34	-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	0.50	N	048410	500	199 억	3683147	N	N	15	N	N
38	20240527	120519	57	100.00	KSQ150	화학	N	N	N	N	N	19970	-80	5	-0.40	2343975820	117474	79.96	20050	20050	19890	26050	14050	20050	19953.15	9.25	-27839	20330	20190	20010	19870	19690	20260	19940	199	6000	500	14430	10	1	39820608	7952	-54.71	17.56	12	0.30	-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	0.50	N	048410	500	199 억	3683147	N	N	15	N	N
39	20240527	110518	57	100.00	KSQ150	화학	N	N	N	N	N	19900	-150	5	-0.75	1981520040	99294	67.59	20050	20050	19890	26050	14050	20050	19956.09	9.25	-23536	20330	20190	20010	19870	19690	20260	19940	199	6000	500	14430	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	0.50	N	048410	500	199 억	3683147	N	N	15	N	N
40	20240527	100516	57	100.00	KSQ150	화학	N	N	N	N	N	20000	-50	5	-0.25	1048259590	52466	35.71	20050	20050	19900	26050	14050	20050	19979.79	9.25	47	20330	20190	20010	19870	19690	20260	19940	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	0.50	N	048410	500	199 억	3683147	N	N	15	N	N
41	20240527	090517	57	100.00	KSQ150	화학	N	N	N	N	N	19970	-80	5	-0.40	234045520	11711	7.97	20050	20050	19900	26050	14050	20050	19985.10	9.25	-3720	20330	20190	20010	19870	19690	20260	19940	199	6000	500	14430	10	1	39820608	7952	-54.71	17.56	12	0.03	-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	0.50	N	048410	500	199 억	3683147	N	N	15	N	N
42	20240524	160454	57	100.00	KSQ150	화학	N	N	N	N	N	20050	50	2	0.25	2922285180	146275	70.51	19970	20150	19830	26000	14000	20000	19977.83	9.34	-27060	20460	20230	20020	19790	19580	20125	19685	199	6000	500	14400	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	0.51	N	048410	500	199 억	3721056	N	N	15	N	N
43	20240524	150452	57	100.00	KSQ150	화학	N	N	N	N	N	19960	-40	5	-0.20	2664255420	133377	64.30	19970	20150	19830	26000	14000	20000	19975.37	9.34	-23350	20460	20230	20020	19790	19580	20125	19685	199	6000	500	14400	10	1	39820608	7948	-54.68	17.55	12	0.33	-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	0.51	N	048410	500	199 억	3721056	N	N	2	N	N
44	20240524	140455	57	100.00	KSQ150	화학	N	N	N	N	N	20000	0	3	0.00	2289828080	114625	55.26	19970	20150	19830	26000	14000	20000	19976.69	9.34	-16287	20460	20230	20020	19790	19580	20125	19685	199	6000	500	14400	50	1	39820608	7964	-54.79	17.59	12	0.29	-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	0.51	N	048410	500	199 억	3721056	N	N	2	N	N
45	20240524	130454	57	100.00	KSQ150	화학	N	N	N	N	N	19990	-10	5	-0.05	1937583000	97000	46.76	19970	20150	19830	26000	14000	20000	19975.08	9.34	-13608	20460	20230	20020	19790	19580	20125	19685	199	6000	500	14400	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	0.51	N	048410	500	199 억	3721056	N	N	2	N	N
46	20240524	120452	57	100.00	KSQ150	화학	N	N	N	N	N	20050	50	2	0.25	1510053880	75579	36.43	19970	20150	19830	26000	14000	20000	19979.81	9.34	-7214	20460	20230	20020	19790	19580	20125	19685	199	6000	500	14400	50	1	39820608	7984	-54.93	17.63	12	0.19	-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	0.51	N	048410	500	199 억	3721056	N	N	2	N	N
47	20240524	110453	57	100.00	KSQ150	화학	N	N	N	N	N	20000	0	3	0.00	1338548210	67006	32.30	19970	20150	19830	26000	14000	20000	19976.54	9.34	-6130	20460	20230	20020	19790	19580	20125	19685	199	6000	500	14400	50	1	39820608	7964	-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	0.51	N	048410	500	199 억	3721056	N	N	2	N	N
48	20240524	100456	57	100.00	KSQ150	화학	N	N	N	N	N	20050	50	2	0.25	776915000	38972	18.79	19970	20150	19830	26000	14000	20000	19935.21	9.34	-9830	20460	20230	20020	19790	19580	20125	19685	199	6000	500	14400	50	1	39820608	7984	-54.93	17.63	12	0.10	-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	0.51	N	048410	500	199 억	3721056	N	N	2	N	N
49	20240524	090454	57	100.00	KSQ150	화학	N	N	N	N	N	19940	-60	5	-0.30	140028980	7033	3.39	19970	19990	19830	26000	14000	20000	19910.28	9.34	-3888	20460	20230	20020	19790	19580	20125	19685	199	6000	500	14400	10	1	39820608	7940	-54.63	17.54	12	0.02	-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	0.51	N	048410	500	199 억	3721056	N	N	2	N	N
50	20240523	160450	57	100.00	KSQ150	화학	N	N	N	N	N	20000	-150	5	-0.74	4102921950	204936	75.85	20050	20250	19810	26150	14150	20150	20020.52	9.35	6238	20963	20556	20243	19836	19523	20400	19680	199	6000	500	14500	50	1	39820608	7964	-54.79	17.59	12	0.51	-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	0.52	N	048410	500	199 억	3721963	N	N	2	N	N
51	20240523	150454	57	100.00	KSQ150	화학	N	N	N	N	N	20050	-100	5	-0.50	3874132960	193507	71.62	20050	20250	19810	26150	14150	20150	20020.63	9.35	4416	20963	20556	20243	19836	19523	20400	19680	199	6000	500	14500	50	1	39820608	7984	-54.93	17.63	12	0.49	-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	0.52	N	048410	500	199 억	3721963	N	N	2	N	N
52	20240523	140455	57	100.00	KSQ150	화학	N	N	N	N	N	20100	-50	5	-0.25	3441924440	171915	63.63	20050	20250	19810	26150	14150	20150	20021.08	9.35	1327	20963	20556	20243	19836	19523	20400	19680	199	6000	500	14500	50	1	39820608	8004	-55.07	17.68	12	0.43	-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	0.52	N	048410	500	199 억	3721963	N	N	2	N	N
53	20240523	130454	57	100.00	KSQ150	화학	N	N	N	N	N	20150	0	3	0.00	3018746640	150810	55.82	20050	20250	19810	26150	14150	20150	20016.88	9.35	2090	20963	20556	20243	19836	19523	20400	19680	199	6000	500	14500	50	1	39820608	8024	-55.21	17.72	12	0.38	-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	0.52	N	048410	500	199 억	3721963	N	N	2	N	N
54	20240523	120451	57	100.00	KSQ150	화학	N	N	N	N	N	20000	-150	5	-0.74	2423390520	121227	44.87	20050	20150	19810	26150	14150	20150	19990.51	9.35	-8975	20963	20556	20243	19836	19523	20400	19680	199	6000	500	14500	50	1	39820608	7964	-54.79	17.59	12	0.30	-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	0.52	N	048410	500	199 억	3721963	N	N	2	N	N
55	20240523	110450	57	100.00	KSQ150	화학	N	N	N	N	N	20050	-100	5	-0.50	1862575240	93205	34.50	20050	20150	19810	26150	14150	20150	19983.63	9.35	-635	20963	20556	20243	19836	19523	20400	19680	199	6000	500	14500	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	0.52	N	048410	500	199 억	3721963	N	N	2	N	N
56	20240523	100450	57	100.00	KSQ150	화학	N	N	N	N	N	20000	-150	5	-0.74	1425790680	71377	26.42	20050	20150	19810	26150	14150	20150	19975.47	9.35	-5216	20963	20556	20243	19836	19523	20400	19680	199	6000	500	14500	50	1	39820608	7964	-54.79	17.59	12	0.18	-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	0.52	N	048410	500	199 억	3721963	N	N	2	N	N
57	20240523	090453	57	100.00	KSQ150	화학	N	N	N	N	N	20000	-150	5	-0.74	198902270	9943	3.68	20050	20150	19960	26150	14150	20150	20004.13	9.35	-3705	20963	20556	20243	19836	19523	20400	19680	199	6000	500	14500	50	1	39820608	7964	-54.79	17.59	12	0.02	-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	0.52	N	048410	500	199 억	3721963	N	N	2	N	N
58	20240522	160447	57	100.00	KSQ150	화학	N	N	N	N	N	20150	-500	5	-2.42	5372236680	266724	123.45	20600	20650	19930	26800	14500	20650	20141.33	9.37	-8083	21383	21016	20733	20366	20083	20875	20225	199	6150	500	14860	50	1	39820608	8024	-55.21	17.72	12	0.67	-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	0.51	N	048410	500	199 억	3730335	N	N	2	N	N
59	20240522	150450	57	100.00	KSQ150	화학	N	N	N	N	N	20100	-550	5	-2.66	5130565280	254707	117.89	20600	20650	19930	26800	14500	20650	20142.78	9.37	-6298	21383	21016	20733	20366	20083	20875	20225	199	6150	500	14860	50	1	39820608	8004	-55.07	17.68	12	0.64	-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	0.51	N	048410	500	199 억	3730335	N	N	13	N	N
60	20240522	140451	57	100.00	KSQ150	화학	N	N	N	N	N	20150	-500	5	-2.42	4824563130	239470	110.84	20600	20650	19930	26800	14500	20650	20146.60	9.37	-4122	21383	21016	20733	20366	20083	20875	20225	199	6150	500	14860	50	1	39820608	8024	-55.21	17.72	12	0.60	-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	0.51	N	048410	500	199 억	3730335	N	N	13	N	N
61	20240522	130448	57	100.00	KSQ150	화학	N	N	N	N	N	20150	-500	5	-2.42	4386836780	217705	100.76	20600	20650	19930	26800	14500	20650	20150.11	9.37	-3436	21383	21016	20733	20366	20083	20875	20225	199	6150	500	14860	50	1	39820608	8024	-55.21	17.72	12	0.55	-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	0.51	N	048410	500	199 억	3730335	N	N	13	N	N
62	20240522	120448	57	100.00	KSQ150	화학	N	N	N	N	N	20150	-500	5	-2.42	4200330580	208458	96.48	20600	20650	19930	26800	14500	20650	20149.25	9.37	-3510	21383	21016	20733	20366	20083	20875	20225	199	6150	500	14860	50	1	39820608	8024	-55.21	17.72	12	0.52	-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	0.51	N	048410	500	199 억	3730335	N	N	13	N	N
63	20240522	110451	57	100.00	KSQ150	화학	N	N	N	N	N	20200	-450	5	-2.18	3905003130	193820	89.71	20600	20650	19930	26800	14500	20650	20147.28	9.37	-4464	21383	21016	20733	20366	20083	20875	20225	199	6150	500	14860	50	1	39820608	8044	-55.34	17.77	12	0.49	-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	0.51	N	048410	500	199 억	3730335	N	N	13	N	N
64	20240522	100450	57	100.00	KSQ150	화학	N	N	N	N	N	20050	-600	5	-2.91	3276286980	162547	75.23	20600	20650	19930	26800	14500	20650	20155.59	9.37	-5584	21383	21016	20733	20366	20083	20875	20225	199	6150	500	14860	50	1	39820608	7984	-54.93	17.63	12	0.41	-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	0.51	N	048410	500	199 억	3730335	N	N	13	N	N
65	20240522	090449	57	100.00	KSQ150	화학	N	N	N	N	N	20600	-50	5	-0.24	177067000	8605	3.98	20600	20600	20500	26800	14500	20650	20576.24	9.37	3987	21383	21016	20733	20366	20083	20875	20225	199	6150	500	14860	50	1	39820608	8203	-56.44	18.12	12	0.02	-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	0.51	N	048410	500	199 억	3730335	N	N	13	N	N
66	20240521	160445	57	100.00	KSQ150	화학	N	N	N	N	N	20650	-250	5	-1.20	4388147700	212261	82.89	20800	21100	20450	27150	14650	20900	20673.40	9.34	6214	21866	21382	21016	20532	20166	21200	20350	199	6250	500	15040	50	1	39820608	8223	-56.58	18.16	12	0.53	-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	0.52	N	048410	500	199 억	3719764	N	N	13	N	N
67	20240521	150449	57	100.00	KSQ150	화학	N	N	N	N	N	20700	-200	5	-0.96	4152216350	200845	78.44	20800	21100	20450	27150	14650	20900	20673.73	9.34	6458	21866	21382	21016	20532	20166	21200	20350	199	6250	500	15040	50	1	39820608	8243	-56.71	18.21	12	0.50	-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	0.52	N	048410	500	199 억	3719764	N	N	44	N	N
68	20240521	140448	57	100.00	KSQ150	화학	N	N	N	N	N	20600	-300	5	-1.44	3847401600	186078	72.67	20800	21100	20450	27150	14650	20900	20676.28	9.34	7009	21866	21382	21016	20532	20166	21200	20350	199	6250	500	15040	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	0.52	N	048410	500	199 억	3719764	N	N	44	N	N
69	20240521	130448	57	100.00	KSQ150	화학	N	N	N	N	N	20500	-400	5	-1.91	3520738300	170170	66.46	20800	21100	20450	27150	14650	20900	20689.53	9.34	9193	21866	21382	21016	20532	20166	21200	20350	199	6250	500	15040	50	1	39820608	8163	-56.16	18.03	12	0.43	-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	0.52	N	048410	500	199 억	3719764	N	N	44	N	N
70	20240521	120449	57	100.00	KSQ150	화학	N	N	N	N	N	20550	-350	5	-1.67	3096795350	149516	58.39	20800	21100	20450	27150	14650	20900	20712.13	9.34	12577	21866	21382	21016	20532	20166	21200	20350	199	6250	500	15040	50	1	39820608	8183	-56.30	18.07	12	0.38	-365.00	1137.00	41200	20231027	-50.12	17600	20240201	16.76	26350	-22.01	20240102	17600	16.76	20240201	41200	-50.12	20231027	17600	16.76	20240201	0.52	N	048410	500	199 억	3719764	N	N	44	N	N
71	20240521	110450	57	100.00	KSQ150	화학	N	N	N	N	N	20650	-250	5	-1.20	2309513800	111210	43.43	20800	21100	20550	27150	14650	20900	20767.14	9.34	15270	21866	21382	21016	20532	20166	21200	20350	199	6250	500	15040	50	1	39820608	8223	-56.58	18.16	12	0.28	-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	0.52	N	048410	500	199 억	3719764	N	N	44	N	N
72	20240521	100449	57	100.00	KSQ150	화학	N	N	N	N	N	20950	50	2	0.24	945835350	45250	17.67	20800	21100	20750	27150	14650	20900	20902.44	9.34	13737	21866	21382	21016	20532	20166	21200	20350	199	6250	500	15040	50	1	39820608	8342	-57.40	18.43	12	0.11	-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	0.52	N	048410	500	199 억	3719764	N	N	44	N	N
73	20240521	090447	57	100.00	KSQ150	화학	N	N	N	N	N	20950	50	2	0.24	179756650	8630	3.37	20800	21000	20750	27150	14650	20900	20829.25	9.34	660	21866	21382	21016	20532	20166	21200	20350	199	6250	500	15040	50	1	39820608	8342	-57.40	18.43	12	0.02	-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	0.52	N	048410	500	199 억	3719764	N	N	44	N	N
74	20240517	160449	57	100.00	KSQ150	화학	N	N	N	N	N	21100	300	2	1.44	5931157050	280919	134.08	20700	21450	20700	27000	14600	20800	21114.03	9.38	65300	21433	21116	20933	20616	20433	21025	20525	199	6200	500	14970	50	1	39820608	8402	-57.81	18.56	12	0.71	-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	0.52	N	048410	500	199 억	3735821	N	N	227	N	N
75	20240517	150452	57	100.00	KSQ150	화학	N	N	N	N	N	21100	300	2	1.44	5711436350	270518	129.12	20700	21450	20700	27000	14600	20800	21113.60	9.38	65049	21433	21116	20933	20616	20433	21025	20525	199	6200	500	14970	50	1	39820608	8402	-57.81	18.56	12	0.68	-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	0.52	N	048410	500	199 억	3735821	N	N	227	N	N
76	20240517	140445	57	100.00	KSQ150	화학	N	N	N	N	N	21200	400	2	1.92	5278148250	250011	119.33	20700	21450	20700	27000	14600	20800	21112.35	9.38	63967	21433	21116	20933	20616	20433	21025	20525	199	6200	500	14970	50	1	39820608	8442	-58.08	18.65	12	0.63	-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	0.52	N	048410	500	199 억	3735821	N	N	227	N	N
77	20240517	130442	57	100.00	KSQ150	화학	N	N	N	N	N	21150	350	2	1.68	4963365850	235122	112.22	20700	21450	20700	27000	14600	20800	21110.48	9.38	64440	21433	21116	20933	20616	20433	21025	20525	199	6200	500	14970	50	1	39820608	8422	-57.95	18.60	12	0.59	-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	0.52	N	048410	500	199 억	3735821	N	N	227	N	N
78	20240517	120443	57	100.00	KSQ150	화학	N	N	N	N	N	21100	300	2	1.44	4513721550	213840	102.06	20700	21450	20700	27000	14600	20800	21108.74	9.38	69583	21433	21116	20933	20616	20433	21025	20525	199	6200	500	14970	50	1	39820608	8402	-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	0.52	N	048410	500	199 억	3735821	N	N	227	N	N
79	20240517	110443	57	100.00	KSQ150	화학	N	N	N	N	N	21150	350	2	1.68	4090959650	193784	92.49	20700	21450	20700	27000	14600	20800	21111.81	9.38	67892	21433	21116	20933	20616	20433	21025	20525	199	6200	500	14970	50	1	39820608	8422	-57.95	18.60	12	0.49	-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	0.52	N	048410	500	199 억	3735821	N	N	227	N	N
80	20240517	100440	57	100.00	KSQ150	화학	N	N	N	N	N	21200	400	2	1.92	2754286150	130962	62.51	20700	21250	20700	27000	14600	20800	21032.16	9.38	53024	21433	21116	20933	20616	20433	21025	20525	199	6200	500	14970	50	1	39820608	8442	-58.08	18.65	12	0.33	-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	0.52	N	048410	500	199 억	3735821	N	N	227	N	N
81	20240517	090444	57	100.00	KSQ150	화학	N	N	N	N	N	21050	250	2	1.20	547220800	26189	12.50	20700	21100	20700	27000	14600	20800	20897.11	9.38	15954	21433	21116	20933	20616	20433	21025	20525	199	6200	500	14970	50	1	39820608	8382	-57.67	18.51	12	0.07	-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	0.52	N	048410	500	199 억	3735821	N	N	227	N	N
82	20240516	160441	57	100.00	KSQ150	화학	N	N	N	N	N	20800	-150	5	-0.72	4296171400	204841	141.29	20900	21250	20750	27200	14700	20950	20974.72	9.35	22888	21516	21232	20916	20632	20316	21375	20775	199	6250	500	15080	50	1	39820608	8283	-56.99	18.29	12	0.51	-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	0.53	N	048410	500	199 억	3723217	N	N	25	N	N
83	20240516	150440	57	100.00	KSQ150	화학	N	N	N	N	N	20800	-150	5	-0.72	4008936950	191034	131.77	20900	21250	20750	27200	14700	20950	20985.46	9.35	22433	21516	21232	20916	20632	20316	21375	20775	199	6250	500	15080	50	1	39820608	8283	-56.99	18.29	12	0.48	-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	0.53	N	048410	500	199 억	3723217	N	N	65	N	N
84	20240516	140443	57	100.00	KSQ150	화학	N	N	N	N	N	20800	-150	5	-0.72	3495452800	166381	114.76	20900	21250	20750	27200	14700	20950	21008.73	9.35	22492	21516	21232	20916	20632	20316	21375	20775	199	6250	500	15080	50	1	39820608	8283	-56.99	18.29	12	0.42	-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	0.53	N	048410	500	199 억	3723217	N	N	65	N	N
85	20240516	130443	57	100.00	KSQ150	화학	N	N	N	N	N	20900	-50	5	-0.24	2844508300	135171	93.23	20900	21250	20850	27200	14700	20950	21043.78	9.35	21728	21516	21232	20916	20632	20316	21375	20775	199	6250	500	15080	50	1	39820608	8323	-57.26	18.38	12	0.34	-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	0.53	N	048410	500	199 억	3723217	N	N	65	N	N
86	20240516	120439	57	100.00	KSQ150	화학	N	N	N	N	N	21000	50	2	0.24	2476795300	117606	81.12	20900	21250	20850	27200	14700	20950	21060.11	9.35	22454	21516	21232	20916	20632	20316	21375	20775	199	6250	500	15080	50	1	39820608	8362	-57.53	18.47	12	0.30	-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	0.53	N	048410	500	199 억	3723217	N	N	65	N	N
87	20240516	110438	57	100.00	KSQ150	화학	N	N	N	N	N	21000	50	2	0.24	2143576950	101688	70.14	20900	21250	20900	27200	14700	20950	21079.94	9.35	21480	21516	21232	20916	20632	20316	21375	20775	199	6250	500	15080	50	1	39820608	8362	-57.53	18.47	12	0.26	-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	0.53	N	048410	500	199 억	3723217	N	N	65	N	N
88	20240516	100439	57	100.00	KSQ150	화학	N	N	N	N	N	21100	150	2	0.72	1537371350	72818	50.23	20900	21250	20900	27200	14700	20950	21112.52	9.35	23261	21516	21232	20916	20632	20316	21375	20775	199	6250	500	15080	50	1	39820608	8402	-57.81	18.56	12	0.18	-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	0.53	N	048410	500	199 억	3723217	N	N	65	N	N
89	20240516	090440	57	100.00	KSQ150	화학	N	N	N	N	N	21150	200	2	0.95	421467700	20010	13.80	20900	21250	20900	27200	14700	20950	21062.85	9.35	6217	21516	21232	20916	20632	20316	21375	20775	199	6250	500	15080	50	1	39820608	8422	-57.95	18.60	12	0.05	-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	0.53	N	048410	500	199 억	3723217	N	N	65	N	N
90	20240514	160445	57	100.00	KSQ150	화학	N	N	N	N	N	20950	50	2	0.24	2956198800	140997	69.65	20850	21200	20600	27150	14650	20900	20966.42	9.30	23273	21600	21250	20950	20600	20300	21100	20450	199	6250	500	15040	50	1	39820608	8342	-57.40	18.43	12	0.35	-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	0.53	N	048410	500	199 억	3702202	N	N	65	N	N
91	20240514	150447	57	100.00	KSQ150	화학	N	N	N	N	N	20950	50	2	0.24	2719725250	129703	64.07	20850	21200	20600	27150	14650	20900	20968.89	9.30	23657	21600	21250	20950	20600	20300	21100	20450	199	6250	500	15040	50	1	39820608	8342	-57.40	18.43	12	0.33	-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	0.53	N	048410	500	199 억	3702202	N	N	8	N	N
92	20240514	140445	57	100.00	KSQ150	화학	N	N	N	N	N	20900	0	3	0.00	2362601000	112626	55.63	20850	21200	20600	27150	14650	20900	20977.42	9.30	19379	21600	21250	20950	20600	20300	21100	20450	199	6250	500	15040	50	1	39820608	8323	-57.26	18.38	12	0.28	-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	0.53	N	048410	500	199 억	3702202	N	N	8	N	N
93	20240514	130446	57	100.00	KSQ150	화학	N	N	N	N	N	20850	-50	5	-0.24	2168309100	103334	51.04	20850	21200	20600	27150	14650	20900	20983.53	9.30	20064	21600	21250	20950	20600	20300	21100	20450	199	6250	500	15040	50	1	39820608	8303	-57.12	18.34	12	0.26	-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	0.53	N	048410	500	199 억	3702202	N	N	8	N	N
94	20240514	120444	57	100.00	KSQ150	화학	N	N	N	N	N	20950	50	2	0.24	1899844100	90485	44.70	20850	21200	20600	27150	14650	20900	20996.26	9.30	23300	21600	21250	20950	20600	20300	21100	20450	199	6250	500	15040	50	1	39820608	8342	-57.40	18.43	12	0.23	-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	0.53	N	048410	500	199 억	3702202	N	N	8	N	N
95	20240514	110444	57	100.00	KSQ150	화학	N	N	N	N	N	20950	50	2	0.24	1549986350	73822	36.47	20850	21200	20600	27150	14650	20900	20996.31	9.30	20332	21600	21250	20950	20600	20300	21100	20450	199	6250	500	15040	50	1	39820608	8342	-57.40	18.43	12	0.19	-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	0.53	N	048410	500	199 억	3702202	N	N	8	N	N
96	20240514	100444	57	100.00	KSQ150	화학	N	N	N	N	N	21050	150	2	0.72	1212269050	57731	28.52	20850	21200	20600	27150	14650	20900	20998.63	9.30	17439	21600	21250	20950	20600	20300	21100	20450	199	6250	500	15040	50	1	39820608	8382	-57.67	18.51	12	0.14	-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	0.53	N	048410	500	199 억	3702202	N	N	8	N	N
97	20240514	090444	57	100.00	KSQ150	화학	N	N	N	N	N	20650	-250	5	-1.20	125183250	6043	2.99	20850	20850	20600	27150	14650	20900	20714.49	9.30	-686	21600	21250	20950	20600	20300	21100	20450	199	6250	500	15040	50	1	39820608	8223	-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	0.53	N	048410	500	199 억	3702202	N	N	8	N	N
98	20240513	160445	57	100.00	KSQ150	화학	N	N	N	N	N	20900	-100	5	-0.48	4178324700	199952	72.41	21200	21300	20650	27300	14700	21000	20896.64	9.40	-35620	21633	21316	20983	20666	20333	21475	20825	199	6300	500	15120	50	1	39820608	8323	-57.26	18.38	12	0.50	-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	0.53	N	048410	500	199 억	3742668	N	N	8	N	N
99	20240513	150445	57	100.00	KSQ150	화학	N	N	N	N	N	20850	-150	5	-0.71	4007267100	191747	69.44	21200	21300	20650	27300	14700	21000	20898.72	9.40	-38688	21633	21316	20983	20666	20333	21475	20825	199	6300	500	15120	50	1	39820608	8303	-57.12	18.34	12	0.48	-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	0.53	N	048410	500	199 억	3742668	N	N	35	N	N
100	20240513	140444	57	100.00	KSQ150	화학	N	N	N	N	N	20800	-200	5	-0.95	3597282150	172058	62.31	21200	21300	20650	27300	14700	21000	20907.38	9.40	-40387	21633	21316	20983	20666	20333	21475	20825	199	6300	500	15120	50	1	39820608	8283	-56.99	18.29	12	0.43	-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	0.53	N	048410	500	199 억	3742668	N	N	35	N	N
101	20240513	130443	57	100.00	KSQ150	화학	N	N	N	N	N	20700	-300	5	-1.43	3160227400	150966	54.67	21200	21300	20650	27300	14700	21000	20933.37	9.40	-31601	21633	21316	20983	20666	20333	21475	20825	199	6300	500	15120	50	1	39820608	8243	-56.71	18.21	12	0.38	-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	0.53	N	048410	500	199 억	3742668	N	N	35	N	N
102	20240513	120444	57	100.00	KSQ150	화학	N	N	N	N	N	20800	-200	5	-0.95	2665534050	127110	46.03	21200	21300	20700	27300	14700	21000	20970.29	9.40	-18207	21633	21316	20983	20666	20333	21475	20825	199	6300	500	15120	50	1	39820608	8283	-56.99	18.29	12	0.32	-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	0.53	N	048410	500	199 억	3742668	N	N	35	N	N
103	20240513	110443	57	100.00	KSQ150	화학	N	N	N	N	N	20800	-200	5	-0.95	2290535400	109083	39.50	21200	21300	20700	27300	14700	21000	20998.10	9.40	-15939	21633	21316	20983	20666	20333	21475	20825	199	6300	500	15120	50	1	39820608	8283	-56.99	18.29	12	0.27	-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	0.53	N	048410	500	199 억	3742668	N	N	35	N	N
104	20240513	100445	57	100.00	KSQ150	화학	N	N	N	N	N	20950	-50	5	-0.24	1478510700	70153	25.40	21200	21300	20850	27300	14700	21000	21075.52	9.40	2965	21633	21316	20983	20666	20333	21475	20825	199	6300	500	15120	50	1	39820608	8342	-57.40	18.43	12	0.18	-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	0.53	N	048410	500	199 억	3742668	N	N	35	N	N
105	20240513	090445	57	100.00	KSQ150	화학	N	N	N	N	N	21200	200	2	0.95	389407450	18357	6.65	21200	21300	21100	27300	14700	21000	21213.02	9.40	4646	21633	21316	20983	20666	20333	21475	20825	199	6300	500	15120	50	1	39820608	8442	-58.08	18.65	12	0.05	-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	0.53	N	048410	500	199 억	3742668	N	N	35	N	N
106	20240510	160431	57	100.00	KSQ150	화학	N	N	N	N	N	21000	350	2	1.69	5752663650	273778	117.38	20800	21300	20650	26800	14500	20650	21012.40	9.34	25721	21416	21032	20766	20382	20116	20900	20250	199	6150	500	14860	50	1	39820608	8362	-57.53	18.47	12	0.69	-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	0.53	N	048410	500	199 억	3720991	N	N	35	N	N
107	20240510	150435	57	100.00	KSQ150	화학	N	N	N	N	N	21100	450	2	2.18	5456335000	259686	111.34	20800	21300	20650	26800	14500	20650	21011.49	9.34	25273	21416	21032	20766	20382	20116	20900	20250	199	6150	500	14860	50	1	39820608	8402	-57.81	18.56	12	0.65	-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	0.53	N	048410	500	199 억	3720991	N	N	206	N	N
108	20240510	140435	57	100.00	KSQ150	화학	N	N	N	N	N	21150	500	2	2.42	4362839800	207995	89.18	20800	21300	20650	26800	14500	20650	20975.94	9.34	25229	21416	21032	20766	20382	20116	20900	20250	199	6150	500	14860	50	1	39820608	8422	-57.95	18.60	12	0.52	-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	0.53	N	048410	500	199 억	3720991	N	N	206	N	N
109	20240510	130431	57	100.00	KSQ150	화학	N	N	N	N	N	20900	250	2	1.21	3401834900	162312	69.59	20800	21300	20650	26800	14500	20650	20958.91	9.34	9249	21416	21032	20766	20382	20116	20900	20250	199	6150	500	14860	50	1	39820608	8323	-57.26	18.38	12	0.41	-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	0.53	N	048410	500	199 억	3720991	N	N	206	N	N
110	20240510	120431	57	100.00	KSQ150	화학	N	N	N	N	N	20900	250	2	1.21	3170602300	151252	64.85	20800	21300	20650	26800	14500	20650	20962.70	9.34	7910	21416	21032	20766	20382	20116	20900	20250	199	6150	500	14860	50	1	39820608	8323	-57.26	18.38	12	0.38	-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	0.53	N	048410	500	199 억	3720991	N	N	206	N	N
111	20240510	110433	57	100.00	KSQ150	화학	N	N	N	N	N	21100	450	2	2.18	2654884200	126605	54.28	20800	21300	20650	26800	14500	20650	20970.21	9.34	5543	21416	21032	20766	20382	20116	20900	20250	199	6150	500	14860	50	1	39820608	8402	-57.81	18.56	12	0.32	-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	0.53	N	048410	500	199 억	3720991	N	N	206	N	N
112	20240510	100433	57	100.00	KSQ150	화학	N	N	N	N	N	20800	150	2	0.73	1006736000	48282	20.70	20800	21100	20650	26800	14500	20650	20851.81	9.34	2211	21416	21032	20766	20382	20116	20900	20250	199	6150	500	14860	50	1	39820608	8283	-56.99	18.29	12	0.12	-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	0.53	N	048410	500	199 억	3720991	N	N	206	N	N
113	20240510	090433	57	100.00	KSQ150	화학	N	N	N	N	N	20850	200	2	0.97	133573100	6423	2.75	20800	20900	20700	26800	14500	20650	20799.65	9.34	-2412	21416	21032	20766	20382	20116	20900	20250	199	6150	500	14860	50	1	39820608	8303	-57.12	18.34	12	0.02	-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	0.53	N	048410	500	199 억	3720991	N	N	206	N	N
114	20240509	160440	57	100.00	KSQ150	화학	N	N	N	N	N	20650	-350	5	-1.67	4782310550	231050	84.61	21000	21150	20500	27300	14700	21000	20698.28	9.40	-37082	21733	21366	21033	20666	20333	21550	20850	199	6300	500	15120	50	1	39820608	8223	-56.58	18.16	12	0.58	-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	0.52	N	048410	500	199 억	3744625	N	N	206	N	N
115	20240509	150442	57	100.00	KSQ150	화학	N	N	N	N	N	20700	-300	5	-1.43	4305744850	207995	76.17	21000	21150	20500	27300	14700	21000	20701.19	9.40	-41359	21733	21366	21033	20666	20333	21550	20850	199	6300	500	15120	50	1	39820608	8243	-56.71	18.21	12	0.52	-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	0.52	N	048410	500	199 억	3744625	N	N	268	N	N
116	20240509	140434	57	100.00	KSQ150	화학	N	N	N	N	N	20700	-300	5	-1.43	3714190550	179409	65.70	21000	21150	20500	27300	14700	21000	20702.36	9.40	-43674	21733	21366	21033	20666	20333	21550	20850	199	6300	500	15120	50	1	39820608	8243	-56.71	18.21	12	0.45	-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	0.52	N	048410	500	199 억	3744625	N	N	268	N	N
117	20240509	130434	57	100.00	KSQ150	화학	N	N	N	N	N	20750	-250	5	-1.19	3427509650	165532	60.62	21000	21150	20500	27300	14700	21000	20706.02	9.40	-41348	21733	21366	21033	20666	20333	21550	20850	199	6300	500	15120	50	1	39820608	8263	-56.85	18.25	12	0.42	-365.00	1137.00	41200	20231027	-49.64	17600	20240201	17.90	26350	-21.25	20240102	17600	17.90	20240201	41200	-49.64	20231027	17600	17.90	20240201	0.52	N	048410	500	199 억	3744625	N	N	268	N	N
118	20240509	120434	57	100.00	KSQ150	화학	N	N	N	N	N	20600	-400	5	-1.90	3105103800	149892	54.89	21000	21150	20500	27300	14700	21000	20715.61	9.40	-38075	21733	21366	21033	20666	20333	21550	20850	199	6300	500	15120	50	1	39820608	8203	-56.44	18.12	12	0.38	-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	0.52	N	048410	500	199 억	3744625	N	N	268	N	N
119	20240509	110425	57	100.00	KSQ150	화학	N	N	N	N	N	20600	-400	5	-1.90	2683792300	129380	47.38	21000	21150	20500	27300	14700	21000	20743.49	9.40	-32011	21733	21366	21033	20666	20333	21550	20850	199	6300	500	15120	50	1	39820608	8203	-56.44	18.12	12	0.32	-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	0.52	N	048410	500	199 억	3744625	N	N	268	N	N
120	20240509	100427	57	100.00	KSQ150	화학	N	N	N	N	N	20700	-300	5	-1.43	1572598400	75508	27.65	21000	21150	20700	27300	14700	21000	20826.91	9.40	-17793	21733	21366	21033	20666	20333	21550	20850	199	6300	500	15120	50	1	39820608	8243	-56.71	18.21	12	0.19	-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	0.52	N	048410	500	199 억	3744625	N	N	268	N	N
121	20240509	090425	57	100.00	KSQ150	화학	N	N	N	N	N	21000	0	3	0.00	119010100	5668	2.08	21000	21150	20950	27300	14700	21000	20996.84	9.40	-595	21733	21366	21033	20666	20333	21550	20850	199	6300	500	15120	50	1	39820608	8362	-57.53	18.47	12	0.01	-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	0.52	N	048410	500	199 억	3744625	N	N	268	N	N
122	20240508	160425	57	100.00	KSQ150	화학	N	N	N	N	N	21000	0	3	0.00	5700532350	270790	30.67	20900	21400	20700	27300	14700	21000	21051.53	9.40	-4089	22466	21732	21016	20282	19566	22100	20650	199	6300	500	15120	50	1	39820608	8362	-57.53	18.47	12	0.68	-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	0.52	N	048410	500	199 억	3741763	N	N	268	N	N
123	20240508	150429	57	100.00	KSQ150	화학	N	N	N	N	N	21100	100	2	0.48	5159556200	245043	27.75	20900	21400	20700	27300	14700	21000	21055.72	9.40	-2013	22466	21732	21016	20282	19566	22100	20650	199	6300	500	15120	50	1	39820608	8402	-57.81	18.56	12	0.62	-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	0.52	N	048410	500	199 억	3741763	N	N	272	N	N
124	20240508	140422	57	100.00	KSQ150	화학	N	N	N	N	N	21150	150	2	0.71	4553495800	216307	24.50	20900	21400	20700	27300	14700	21000	21051.08	9.40	1119	22466	21732	21016	20282	19566	22100	20650	199	6300	500	15120	50	1	39820608	8422	-57.95	18.60	12	0.54	-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	0.52	N	048410	500	199 억	3741763	N	N	272	N	N
125	20240508	130422	57	100.00	KSQ150	화학	N	N	N	N	N	21100	100	2	0.48	4150913500	197242	22.34	20900	21400	20700	27300	14700	21000	21044.77	9.40	-1386	22466	21732	21016	20282	19566	22100	20650	199	6300	500	15120	50	1	39820608	8402	-57.81	18.56	12	0.50	-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	0.52	N	048410	500	199 억	3741763	N	N	272	N	N
126	20240508	120424	57	100.00	KSQ150	화학	N	N	N	N	N	21100	100	2	0.48	3194197300	152114	17.23	20900	21300	20700	27300	14700	21000	20998.71	9.40	6085	22466	21732	21016	20282	19566	22100	20650	199	6300	500	15120	50	1	39820608	8402	-57.81	18.56	12	0.38	-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	0.52	N	048410	500	199 억	3741763	N	N	272	N	N
127	20240508	110458	57	100.00	KSQ150	화학	N	N	N	N	N	21000	0	3	0.00	2496356150	118972	13.47	20900	21300	20700	27300	14700	21000	20982.72	9.40	3789	22466	21732	21016	20282	19566	22100	20650	199	6300	500	15120	50	1	39820608	8362	-57.53	18.47	12	0.30	-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	0.52	N	048410	500	199 억	3741763	N	N	272	N	N
128	20240508	100430	57	100.00	KSQ150	화학	N	N	N	N	N	20950	-50	5	-0.24	1401600400	67039	7.59	20900	21100	20700	27300	14700	21000	20907.24	9.40	-1387	22466	21732	21016	20282	19566	22100	20650	199	6300	500	15120	50	1	39820608	8342	-57.40	18.43	12	0.17	-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	0.52	N	048410	500	199 억	3741763	N	N	272	N	N
129	20240508	090427	57	100.00	KSQ150	화학	N	N	N	N	N	21000	0	3	0.00	234906700	11203	1.27	20900	21100	20900	27300	14700	21000	20968.20	9.40	873	22466	21732	21016	20282	19566	22100	20650	199	6300	500	15120	50	1	39820608	8362	-57.53	18.47	12	0.03	-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	0.52	N	048410	500	199 억	3741763	N	N	272	N	N
130	20240503	160435	57	100.00	KSQ150	화학	N	N	N	N	N	20100	110	2	0.55	3937159150	195322	80.35	20100	20400	20000	25950	14000	19990	20157.30	8.79	61249	20763	20376	20163	19776	19563	20270	19670	199	5960	500	14390	50	1	39820608	8004	-55.07	17.68	12	0.49	-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	0.54	N	048410	500	199 억	3501854	N	N	78	N	N
131	20240503	150435	57	100.00	KSQ150	화학	N	N	N	N	N	20100	110	2	0.55	3665947650	181823	74.80	20100	20400	20000	25950	14000	19990	20162.18	8.79	58466	20763	20376	20163	19776	19563	20270	19670	199	5960	500	14390	50	1	39820608	8004	-55.07	17.68	12	0.46	-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	0.54	N	048410	500	199 억	3501854	N	N	17	N	N
132	20240503	140435	57	100.00	KSQ150	화학	N	N	N	N	N	20050	60	2	0.30	3365645750	166854	68.64	20100	20400	20000	25950	14000	19990	20171.20	8.79	57561	20763	20376	20163	19776	19563	20270	19670	199	5960	500	14390	50	1	39820608	7984	-54.93	17.63	12	0.42	-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	0.54	N	048410	500	199 억	3501854	N	N	17	N	N
133	20240503	130436	57	100.00	KSQ150	화학	N	N	N	N	N	20050	60	2	0.30	2945302350	145880	60.01	20100	20400	20000	25950	14000	19990	20189.90	8.79	54982	20763	20376	20163	19776	19563	20270	19670	199	5960	500	14390	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	0.54	N	048410	500	199 억	3501854	N	N	17	N	N
134	20240503	120434	57	100.00	KSQ150	화학	N	N	N	N	N	20150	160	2	0.80	2819817850	139637	57.44	20100	20400	20000	25950	14000	19990	20193.92	8.79	53087	20763	20376	20163	19776	19563	20270	19670	199	5960	500	14390	50	1	39820608	8024	-55.21	17.72	12	0.35	-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	0.54	N	048410	500	199 억	3501854	N	N	17	N	N
135	20240503	110433	57	100.00	KSQ150	화학	N	N	N	N	N	20050	60	2	0.30	2343221400	115837	47.65	20100	20400	20000	25950	14000	19990	20228.61	8.79	52616	20763	20376	20163	19776	19563	20270	19670	199	5960	500	14390	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	0.54	N	048410	500	199 억	3501854	N	N	17	N	N
136	20240503	100432	57	100.00	KSQ150	화학	N	N	N	N	N	20200	210	2	1.05	1822299650	89897	36.98	20100	20400	20050	25950	14000	19990	20270.97	8.79	52354	20763	20376	20163	19776	19563	20270	19670	199	5960	500	14390	50	1	39820608	8044	-55.34	17.77	12	0.23	-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	0.54	N	048410	500	199 억	3501854	N	N	17	N	N
137	20240503	090431	57	100.00	KSQ150	화학	N	N	N	N	N	20200	210	2	1.05	219677550	10901	4.48	20100	20250	20050	25950	14000	19990	20152.05	8.79	3193	20763	20376	20163	19776	19563	20270	19670	199	5960	500	14390	50	1	39820608	8044	-55.34	17.77	12	0.03	-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	0.54	N	048410	500	199 억	3501854	N	N	17	N	N
138	20240502	160430	57	100.00	KSQ150	화학	N	N	N	N	N	19990	-260	5	-1.28	4861956380	241649	156.21	20250	20550	19950	26300	14200	20250	20119.92	8.90	-41825	20683	20466	20233	20016	19783	20350	19900	199	6050	500	14580	10	1	39820608	7960	-54.77	17.58	12	0.61	-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	0.55	N	048410	500	199 억	3545000	N	N	17	N	N
139	20240502	150431	57	100.00	KSQ150	화학	N	N	N	N	N	20000	-250	5	-1.23	4666737030	231881	149.90	20250	20550	19950	26300	14200	20250	20125.56	8.90	-39127	20683	20466	20233	20016	19783	20350	19900	199	6050	500	14580	50	1	39820608	7964	-54.79	17.59	12	0.58	-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	0.55	N	048410	500	199 억	3545000	N	N	623	N	N
140	20240502	140429	57	100.00	KSQ150	화학	N	N	N	N	N	19980	-270	5	-1.33	4138981590	205468	132.82	20250	20550	19950	26300	14200	20250	20144.16	8.90	-28925	20683	20466	20233	20016	19783	20350	19900	199	6050	500	14580	10	1	39820608	7956	-54.74	17.57	12	0.52	-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	0.55	N	048410	500	199 억	3545000	N	N	623	N	N
141	20240502	130428	57	100.00	KSQ150	화학	N	N	N	N	N	19990	-260	5	-1.28	3936246470	195324	126.27	20250	20550	19950	26300	14200	20250	20152.39	8.90	-27565	20683	20466	20233	20016	19783	20350	19900	199	6050	500	14580	10	1	39820608	7960	-54.77	17.58	12	0.49	-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	0.55	N	048410	500	199 억	3545000	N	N	623	N	N
142	20240502	120427	57	100.00	KSQ150	화학	N	N	N	N	N	19990	-260	5	-1.28	3724914870	184769	119.44	20250	20550	19950	26300	14200	20250	20159.84	8.90	-26375	20683	20466	20233	20016	19783	20350	19900	199	6050	500	14580	10	1	39820608	7960	-54.77	17.58	12	0.46	-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	0.55	N	048410	500	199 억	3545000	N	N	623	N	N
143	20240502	110427	57	100.00	KSQ150	화학	N	N	N	N	N	20050	-200	5	-0.99	3111890340	154100	99.62	20250	20550	19960	26300	14200	20250	20193.96	8.90	-13636	20683	20466	20233	20016	19783	20350	19900	199	6050	500	14580	50	1	39820608	7984	-54.93	17.63	12	0.39	-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	3545000	N	N	623	N	N
144	20240502	100427	57	100.00	KSQ150	화학	N	N	N	N	N	20000	-250	5	-1.23	2594005890	128204	82.88	20250	20550	19960	26300	14200	20250	20233.42	8.90	-10793	20683	20466	20233	20016	19783	20350	19900	199	6050	500	14580	50	1	39820608	7964	-54.79	17.59	12	0.32	-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	0.55	N	048410	500	199 억	3545000	N	N	623	N	N
145	20240502	090427	57	100.00	KSQ150	화학	N	N	N	N	N	20400	150	2	0.74	297701450	14656	9.47	20250	20450	20150	26300	14200	20250	20312.68	8.90	7629	20683	20466	20233	20016	19783	20350	19900	199	6050	500	14580	50	1	39820608	8123	-55.89	17.94	12	0.04	-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	0.55	N	048410	500	199 억	3545000	N	N	623	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History