KissMeData/018290/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20241129	160344	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29100	-1100	5	-3.64	11286124000	385923	165.95	30000	30100	28850	39250	21150	30200	29244.51	9.80	-93759	31000	30600	30200	29800	29400	30400	29600	179	9050	500	21140	50	1	35798007	10417	37.50	7.29	12	1.08	776.00	3993.00	40000	20240619	-27.25	11650	20240104	149.79	40000	-27.25	20240619	11650	149.79	20240104	40000	-27.25	20240619	11650	149.79	20240104	3.74	N	018290	500	178 억	3508949	N	N	73	N	N
3	20241129	150347	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29050	-1150	5	-3.81	10545185400	360432	154.99	30000	30100	28850	39250	21150	30200	29256.99	9.80	-92490	31000	30600	30200	29800	29400	30400	29600	179	9050	500	21140	50	1	35798007	10399	37.44	7.28	12	1.01	776.00	3993.00	40000	20240619	-27.38	11650	20240104	149.36	40000	-27.38	20240619	11650	149.36	20240104	40000	-27.38	20240619	11650	149.36	20240104	3.74	N	018290	500	178 억	3508949	N	N	116	N	N
4	20241129	140346	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29350	-850	5	-2.81	9056641300	309101	132.91	30000	30100	28850	39250	21150	30200	29299.85	9.80	-81449	31000	30600	30200	29800	29400	30400	29600	179	9050	500	21140	50	1	35798007	10507	37.82	7.35	12	0.86	776.00	3993.00	40000	20240619	-26.63	11650	20240104	151.93	40000	-26.63	20240619	11650	151.93	20240104	40000	-26.63	20240619	11650	151.93	20240104	3.74	N	018290	500	178 억	3508949	N	N	116	N	N
5	20241129	130347	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29150	-1050	5	-3.48	8124787850	277156	119.18	30000	30100	28850	39250	21150	30200	29314.75	9.80	-79202	31000	30600	30200	29800	29400	30400	29600	179	9050	500	21140	50	1	35798007	10435	37.56	7.30	12	0.77	776.00	3993.00	40000	20240619	-27.12	11650	20240104	150.21	40000	-27.12	20240619	11650	150.21	20240104	40000	-27.12	20240619	11650	150.21	20240104	3.74	N	018290	500	178 억	3508949	N	N	116	N	N
6	20241129	120349	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29150	-1050	5	-3.48	7357676100	250858	107.87	30000	30100	28850	39250	21150	30200	29329.93	9.80	-74219	31000	30600	30200	29800	29400	30400	29600	179	9050	500	21140	50	1	35798007	10435	37.56	7.30	12	0.70	776.00	3993.00	40000	20240619	-27.12	11650	20240104	150.21	40000	-27.12	20240619	11650	150.21	20240104	40000	-27.12	20240619	11650	150.21	20240104	3.74	N	018290	500	178 억	3508949	N	N	116	N	N
7	20241129	110348	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28950	-1250	5	-4.14	6283918500	213803	91.94	30000	30100	28850	39250	21150	30200	29391.04	9.80	-62993	31000	30600	30200	29800	29400	30400	29600	179	9050	500	21140	50	1	35798007	10364	37.31	7.25	12	0.60	776.00	3993.00	40000	20240619	-27.62	11650	20240104	148.50	40000	-27.62	20240619	11650	148.50	20240104	40000	-27.62	20240619	11650	148.50	20240104	3.74	N	018290	500	178 억	3508949	N	N	116	N	N
8	20241129	100347	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29400	-800	5	-2.65	3920595500	132797	57.10	30000	30100	29200	39250	21150	30200	29523.06	9.80	-41425	31000	30600	30200	29800	29400	30400	29600	179	9050	500	21140	50	1	35798007	10525	37.89	7.36	12	0.37	776.00	3993.00	40000	20240619	-26.50	11650	20240104	152.36	40000	-26.50	20240619	11650	152.36	20240104	40000	-26.50	20240619	11650	152.36	20240104	3.74	N	018290	500	178 억	3508949	N	N	116	N	N
9	20241129	090347	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29900	-300	5	-0.99	409491250	13696	5.89	30000	30100	29800	39250	21150	30200	29897.90	9.80	-2498	31000	30600	30200	29800	29400	30400	29600	179	9050	500	21140	50	1	35798007	10704	38.53	7.49	12	0.04	776.00	3993.00	40000	20240619	-25.25	11650	20240104	156.65	40000	-25.25	20240619	11650	156.65	20240104	40000	-25.25	20240619	11650	156.65	20240104	3.74	N	018290	500	178 억	3508949	N	N	116	N	N
10	20241128	160343	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30200	150	2	0.50	6977066750	231333	80.27	30350	30600	29800	39050	21050	30050	30160.24	9.85	-15067	31050	30550	29850	29350	28650	30800	29600	179	9000	500	21030	50	1	35798007	10811	38.92	7.56	12	0.65	776.00	3993.00	40000	20240619	-24.50	11650	20240104	159.23	40000	-24.50	20240619	11650	159.23	20240104	40000	-24.50	20240619	11650	159.23	20240104	3.78	N	018290	500	178 억	3527300	N	N	116	N	N
11	20241128	150351	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30200	150	2	0.50	6482759050	214966	74.59	30350	30600	29800	39050	21050	30050	30157.14	9.85	-14894	31050	30550	29850	29350	28650	30800	29600	179	9000	500	21030	50	1	35798007	10811	38.92	7.56	12	0.60	776.00	3993.00	40000	20240619	-24.50	11650	20240104	159.23	40000	-24.50	20240619	11650	159.23	20240104	40000	-24.50	20240619	11650	159.23	20240104	3.78	N	018290	500	178 억	3527300	N	N	70	N	N
12	20241128	140352	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30150	100	2	0.33	5832532350	193452	67.13	30350	30600	29800	39050	21050	30050	30149.77	9.85	-17786	31050	30550	29850	29350	28650	30800	29600	179	9000	500	21030	50	1	35798007	10793	38.85	7.55	12	0.54	776.00	3993.00	40000	20240619	-24.62	11650	20240104	158.80	40000	-24.62	20240619	11650	158.80	20240104	40000	-24.62	20240619	11650	158.80	20240104	3.78	N	018290	500	178 억	3527300	N	N	70	N	N
13	20241128	130348	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30000	-50	5	-0.17	4782927150	158690	55.06	30350	30600	29800	39050	21050	30050	30140.07	9.85	-29833	31050	30550	29850	29350	28650	30800	29600	179	9000	500	21030	50	1	35798007	10739	38.66	7.51	12	0.44	776.00	3993.00	40000	20240619	-25.00	11650	20240104	157.51	40000	-25.00	20240619	11650	157.51	20240104	40000	-25.00	20240619	11650	157.51	20240104	3.78	N	018290	500	178 억	3527300	N	N	70	N	N
14	20241128	120350	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30000	-50	5	-0.17	4394784350	145724	50.56	30350	30600	29800	39050	21050	30050	30158.28	9.85	-28967	31050	30550	29850	29350	28650	30800	29600	179	9000	500	21030	50	1	35798007	10739	38.66	7.51	12	0.41	776.00	3993.00	40000	20240619	-25.00	11650	20240104	157.51	40000	-25.00	20240619	11650	157.51	20240104	40000	-25.00	20240619	11650	157.51	20240104	3.78	N	018290	500	178 억	3527300	N	N	70	N	N
15	20241128	110354	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30100	50	2	0.17	3674581300	121705	42.23	30350	30600	29800	39050	21050	30050	30192.53	9.85	-13778	31050	30550	29850	29350	28650	30800	29600	179	9000	500	21030	50	1	35798007	10775	38.79	7.54	12	0.34	776.00	3993.00	40000	20240619	-24.75	11650	20240104	158.37	40000	-24.75	20240619	11650	158.37	20240104	40000	-24.75	20240619	11650	158.37	20240104	3.78	N	018290	500	178 억	3527300	N	N	70	N	N
16	20241128	100350	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30050	0	3	0.00	2681693000	88725	30.79	30350	30600	29800	39050	21050	30050	30224.78	9.85	-3720	31050	30550	29850	29350	28650	30800	29600	179	9000	500	21030	50	1	35798007	10757	38.72	7.53	12	0.25	776.00	3993.00	40000	20240619	-24.88	11650	20240104	157.94	40000	-24.88	20240619	11650	157.94	20240104	40000	-24.88	20240619	11650	157.94	20240104	3.78	N	018290	500	178 억	3527300	N	N	70	N	N
17	20241128	090348	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30100	50	2	0.17	263718800	8750	3.04	30350	30350	29950	39050	21050	30050	30139.31	9.85	-3494	31050	30550	29850	29350	28650	30800	29600	179	9000	500	21030	50	1	35798007	10775	38.79	7.54	12	0.02	776.00	3993.00	40000	20240619	-24.75	11650	20240104	158.37	40000	-24.75	20240619	11650	158.37	20240104	40000	-24.75	20240619	11650	158.37	20240104	3.78	N	018290	500	178 억	3527300	N	N	70	N	N
18	20241127	160340	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30050	50	2	0.17	8536894550	287035	56.70	30000	30350	29150	39000	21000	30000	29740.27	9.82	14020	31633	30816	30133	29316	28633	31225	29725	179	9000	500	21000	50	1	35798007	10757	38.72	7.53	12	0.80	776.00	3993.00	40000	20240619	-24.88	11650	20240104	157.94	40000	-24.88	20240619	11650	157.94	20240104	40000	-24.88	20240619	11650	157.94	20240104	3.79	N	018290	500	178 억	3514922	N	N	70	N	N
19	20241127	150346	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30000	0	3	0.00	7976876900	268385	53.02	30000	30350	29150	39000	21000	30000	29721.06	9.82	9217	31633	30816	30133	29316	28633	31225	29725	179	9000	500	21000	50	1	35798007	10739	38.66	7.51	12	0.75	776.00	3993.00	40000	20240619	-25.00	11650	20240104	157.51	40000	-25.00	20240619	11650	157.51	20240104	40000	-25.00	20240619	11650	157.51	20240104	3.79	N	018290	500	178 억	3514922	N	N	211	N	N
20	20241127	140346	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30200	200	2	0.67	6791291250	228984	45.23	30000	30250	29150	39000	21000	30000	29657.35	9.82	-5609	31633	30816	30133	29316	28633	31225	29725	179	9000	500	21000	50	1	35798007	10811	38.92	7.56	12	0.64	776.00	3993.00	40000	20240619	-24.50	11650	20240104	159.23	40000	-24.50	20240619	11650	159.23	20240104	40000	-24.50	20240619	11650	159.23	20240104	3.79	N	018290	500	178 억	3514922	N	N	211	N	N
21	20241127	130342	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30000	0	3	0.00	5690921700	192386	38.00	30000	30100	29150	39000	21000	30000	29579.26	9.82	-9446	31633	30816	30133	29316	28633	31225	29725	179	9000	500	21000	50	1	35798007	10739	38.66	7.51	12	0.54	776.00	3993.00	40000	20240619	-25.00	11650	20240104	157.51	40000	-25.00	20240619	11650	157.51	20240104	40000	-25.00	20240619	11650	157.51	20240104	3.79	N	018290	500	178 억	3514922	N	N	211	N	N
22	20241127	120347	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29650	-350	5	-1.17	4596145550	155627	30.74	30000	30050	29150	39000	21000	30000	29531.04	9.82	-22143	31633	30816	30133	29316	28633	31225	29725	179	9000	500	21000	50	1	35798007	10614	38.21	7.43	12	0.43	776.00	3993.00	40000	20240619	-25.88	11650	20240104	154.51	40000	-25.88	20240619	11650	154.51	20240104	40000	-25.88	20240619	11650	154.51	20240104	3.79	N	018290	500	178 억	3514922	N	N	211	N	N
23	20241127	110346	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29550	-450	5	-1.50	3817246400	129274	25.54	30000	30050	29150	39000	21000	30000	29525.84	9.82	-32770	31633	30816	30133	29316	28633	31225	29725	179	9000	500	21000	50	1	35798007	10578	38.08	7.40	12	0.36	776.00	3993.00	40000	20240619	-26.12	11650	20240104	153.65	40000	-26.12	20240619	11650	153.65	20240104	40000	-26.12	20240619	11650	153.65	20240104	3.79	N	018290	500	178 억	3514922	N	N	211	N	N
24	20241127	100344	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29650	-350	5	-1.17	2834304100	96047	18.97	30000	30050	29150	39000	21000	30000	29506.06	9.82	-24217	31633	30816	30133	29316	28633	31225	29725	179	9000	500	21000	50	1	35798007	10614	38.21	7.43	12	0.27	776.00	3993.00	40000	20240619	-25.88	11650	20240104	154.51	40000	-25.88	20240619	11650	154.51	20240104	40000	-25.88	20240619	11650	154.51	20240104	3.79	N	018290	500	178 억	3514922	N	N	211	N	N
25	20241127	090345	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29800	-200	5	-0.67	227924450	7609	1.50	30000	30050	29800	39000	21000	30000	29950.13	9.82	-1982	31633	30816	30133	29316	28633	31225	29725	179	9000	500	21000	50	1	35798007	10668	38.40	7.46	12	0.02	776.00	3993.00	40000	20240619	-25.50	11650	20240104	155.79	40000	-25.50	20240619	11650	155.79	20240104	40000	-25.50	20240619	11650	155.79	20240104	3.79	N	018290	500	178 억	3514922	N	N	211	N	N
26	20241126	160345	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30000	450	2	1.52	15206964100	504435	113.63	29950	30950	29450	38400	20700	29550	30146.56	9.79	6438	31183	30366	29583	28766	27983	30775	29175	179	8850	500	20680	50	1	35798007	10739	38.66	7.51	12	1.41	776.00	3993.00	40000	20240619	-25.00	11650	20240104	157.51	40000	-25.00	20240619	11650	157.51	20240104	40000	-25.00	20240619	11650	157.51	20240104	3.70	N	018290	500	178 억	3505249	N	N	211	N	N
27	20241126	150343	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30150	600	2	2.03	14223296300	471722	106.26	29950	30950	29450	38400	20700	29550	30151.87	9.79	11233	31183	30366	29583	28766	27983	30775	29175	179	8850	500	20680	50	1	35798007	10793	38.85	7.55	12	1.32	776.00	3993.00	40000	20240619	-24.62	11650	20240104	158.80	40000	-24.62	20240619	11650	158.80	20240104	40000	-24.62	20240619	11650	158.80	20240104	3.70	N	018290	500	178 억	3505249	N	N	162	N	N
28	20241126	140343	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29950	400	2	1.35	12529694850	415038	93.49	29950	30950	29450	38400	20700	29550	30189.28	9.79	14302	31183	30366	29583	28766	27983	30775	29175	179	8850	500	20680	50	1	35798007	10722	38.60	7.50	12	1.16	776.00	3993.00	40000	20240619	-25.12	11650	20240104	157.08	40000	-25.12	20240619	11650	157.08	20240104	40000	-25.12	20240619	11650	157.08	20240104	3.70	N	018290	500	178 억	3505249	N	N	162	N	N
29	20241126	130342	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30250	700	2	2.37	11656450450	385910	86.93	29950	30950	29450	38400	20700	29550	30205.11	9.79	7383	31183	30366	29583	28766	27983	30775	29175	179	8850	500	20680	50	1	35798007	10829	38.98	7.58	12	1.08	776.00	3993.00	40000	20240619	-24.38	11650	20240104	159.66	40000	-24.38	20240619	11650	159.66	20240104	40000	-24.38	20240619	11650	159.66	20240104	3.70	N	018290	500	178 억	3505249	N	N	162	N	N
30	20241126	120346	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30350	800	2	2.71	10990959650	363869	81.97	29950	30950	29450	38400	20700	29550	30205.83	9.79	-13	31183	30366	29583	28766	27983	30775	29175	179	8850	500	20680	50	1	35798007	10865	39.11	7.60	12	1.02	776.00	3993.00	40000	20240619	-24.12	11650	20240104	160.52	40000	-24.12	20240619	11650	160.52	20240104	40000	-24.12	20240619	11650	160.52	20240104	3.70	N	018290	500	178 억	3505249	N	N	162	N	N
31	20241126	110348	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30250	700	2	2.37	9705228000	321531	72.43	29950	30950	29450	38400	20700	29550	30184.44	9.79	-6975	31183	30366	29583	28766	27983	30775	29175	179	8850	500	20680	50	1	35798007	10829	38.98	7.58	12	0.90	776.00	3993.00	40000	20240619	-24.38	11650	20240104	159.66	40000	-24.38	20240619	11650	159.66	20240104	40000	-24.38	20240619	11650	159.66	20240104	3.70	N	018290	500	178 억	3505249	N	N	162	N	N
32	20241126	100346	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29650	100	2	0.34	7295284050	241297	54.35	29950	30950	29450	38400	20700	29550	30233.65	9.79	-16168	31183	30366	29583	28766	27983	30775	29175	179	8850	500	20680	50	1	35798007	10614	38.21	7.43	12	0.67	776.00	3993.00	40000	20240619	-25.88	11650	20240104	154.51	40000	-25.88	20240619	11650	154.51	20240104	40000	-25.88	20240619	11650	154.51	20240104	3.70	N	018290	500	178 억	3505249	N	N	162	N	N
33	20241126	090343	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30350	800	2	2.71	918503650	30434	6.86	29950	30550	29700	38400	20700	29550	30180.33	9.79	5565	31183	30366	29583	28766	27983	30775	29175	179	8850	500	20680	50	1	35798007	10865	39.11	7.60	12	0.09	776.00	3993.00	40000	20240619	-24.12	11650	20240104	160.52	40000	-24.12	20240619	11650	160.52	20240104	40000	-24.12	20240619	11650	160.52	20240104	3.70	N	018290	500	178 억	3505249	N	N	162	N	N
34	20241125	160337	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29550	650	2	2.25	13085726750	442574	81.99	29400	30400	28800	37550	20250	28900	29567.41	9.76	25113	32200	30550	29700	28050	27200	30125	27625	179	8650	500	20230	50	1	35798007	10578	38.08	7.40	12	1.24	776.00	3993.00	40000	20240619	-26.12	11650	20240104	153.65	40000	-26.12	20240619	11650	153.65	20240104	40000	-26.12	20240619	11650	153.65	20240104	3.64	N	018290	500	178 억	3493973	N	N	162	N	N
35	20241125	150343	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29500	600	2	2.08	12022071900	406538	75.31	29400	30400	28800	37550	20250	28900	29571.83	9.76	13991	32200	30550	29700	28050	27200	30125	27625	179	8650	500	20230	50	1	35798007	10560	38.02	7.39	12	1.14	776.00	3993.00	40000	20240619	-26.25	11650	20240104	153.22	40000	-26.25	20240619	11650	153.22	20240104	40000	-26.25	20240619	11650	153.22	20240104	3.64	N	018290	500	178 억	3493973	N	N	0	N	N
36	20241125	140343	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29400	500	2	1.73	10906430000	368639	68.29	29400	30400	28800	37550	20250	28900	29585.67	9.76	-3006	32200	30550	29700	28050	27200	30125	27625	179	8650	500	20230	50	1	35798007	10525	37.89	7.36	12	1.03	776.00	3993.00	40000	20240619	-26.50	11650	20240104	152.36	40000	-26.50	20240619	11650	152.36	20240104	40000	-26.50	20240619	11650	152.36	20240104	3.64	N	018290	500	178 억	3493973	N	N	0	N	N
37	20241125	130340	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29900	1000	2	3.46	9443242550	319175	59.13	29400	30400	28800	37550	20250	28900	29586.41	9.76	-8698	32200	30550	29700	28050	27200	30125	27625	179	8650	500	20230	50	1	35798007	10704	38.53	7.49	12	0.89	776.00	3993.00	40000	20240619	-25.25	11650	20240104	156.65	40000	-25.25	20240619	11650	156.65	20240104	40000	-25.25	20240619	11650	156.65	20240104	3.64	N	018290	500	178 억	3493973	N	N	0	N	N
38	20241125	120344	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30100	1200	2	4.15	7968663350	270219	50.06	29400	30400	28800	37550	20250	28900	29489.65	9.76	-15666	32200	30550	29700	28050	27200	30125	27625	179	8650	500	20230	50	1	35798007	10775	38.79	7.54	12	0.75	776.00	3993.00	40000	20240619	-24.75	11650	20240104	158.37	40000	-24.75	20240619	11650	158.37	20240104	40000	-24.75	20240619	11650	158.37	20240104	3.64	N	018290	500	178 억	3493973	N	N	0	N	N
39	20241125	110342	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29900	1000	2	3.46	6294999200	214636	39.76	29400	30050	28800	37550	20250	28900	29328.72	9.76	-32882	32200	30550	29700	28050	27200	30125	27625	179	8650	500	20230	50	1	35798007	10704	38.53	7.49	12	0.60	776.00	3993.00	40000	20240619	-25.25	11650	20240104	156.65	40000	-25.25	20240619	11650	156.65	20240104	40000	-25.25	20240619	11650	156.65	20240104	3.64	N	018290	500	178 억	3493973	N	N	0	N	N
40	20241125	100337	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29150	250	2	0.87	3573172100	122732	22.74	29400	29650	28800	37550	20250	28900	29113.61	9.76	-30805	32200	30550	29700	28050	27200	30125	27625	179	8650	500	20230	50	1	35798007	10435	37.56	7.30	12	0.34	776.00	3993.00	40000	20240619	-27.12	11650	20240104	150.21	40000	-27.12	20240619	11650	150.21	20240104	40000	-27.12	20240619	11650	150.21	20240104	3.64	N	018290	500	178 억	3493973	N	N	0	N	N
41	20241125	090339	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29100	200	2	0.69	414429900	14196	2.63	29400	29400	28900	37550	20250	28900	29193.43	9.76	-3402	32200	30550	29700	28050	27200	30125	27625	179	8650	500	20230	50	1	35798007	10417	37.50	7.29	12	0.04	776.00	3993.00	40000	20240619	-27.25	11650	20240104	149.79	40000	-27.25	20240619	11650	149.79	20240104	40000	-27.25	20240619	11650	149.79	20240104	3.64	N	018290	500	178 억	3493973	N	N	0	N	N
42	20241122	160324	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28900	-1350	5	-4.46	15914521300	532072	145.66	30500	31350	28850	39300	21200	30250	29914.50	9.87	-25210	31383	30816	30383	29816	29383	31100	30100	179	9050	500	21170	50	1	35798007	10346	37.24	7.24	12	1.49	776.00	3993.00	40000	20240619	-27.75	11650	20240104	148.07	40000	-27.75	20240619	11650	148.07	20240104	40000	-27.75	20240619	11650	148.07	20240104	3.68	N	018290	500	178 억	3534947	N	N	148	N	N
43	20241122	150323	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29100	-1150	5	-3.80	13961272100	464712	127.22	30500	31350	29000	39300	21200	30250	30042.84	9.87	-20683	31383	30816	30383	29816	29383	31100	30100	179	9050	500	21170	50	1	35798007	10417	37.50	7.29	12	1.30	776.00	3993.00	40000	20240619	-27.25	11650	20240104	149.79	40000	-27.25	20240619	11650	149.79	20240104	40000	-27.25	20240619	11650	149.79	20240104	3.68	N	018290	500	178 억	3534947	N	N	148	N	N
44	20241122	140327	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29500	-750	5	-2.48	10076682000	331926	90.87	30500	31350	29500	39300	21200	30250	30358.22	9.87	-17870	31383	30816	30383	29816	29383	31100	30100	179	9050	500	21170	50	1	35798007	10560	38.02	7.39	12	0.93	776.00	3993.00	40000	20240619	-26.25	11650	20240104	153.22	40000	-26.25	20240619	11650	153.22	20240104	40000	-26.25	20240619	11650	153.22	20240104	3.68	N	018290	500	178 억	3534947	N	N	148	N	N
45	20241122	130327	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30000	-250	5	-0.83	7691135850	251808	68.94	30500	31350	29850	39300	21200	30250	30543.67	9.87	-11354	31383	30816	30383	29816	29383	31100	30100	179	9050	500	21170	50	1	35798007	10739	38.66	7.51	12	0.70	776.00	3993.00	40000	20240619	-25.00	11650	20240104	157.51	40000	-25.00	20240619	11650	157.51	20240104	40000	-25.00	20240619	11650	157.51	20240104	3.68	N	018290	500	178 억	3534947	N	N	148	N	N
46	20241122	120326	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30300	50	2	0.17	5981346450	194877	53.35	30500	31350	30100	39300	21200	30250	30692.97	9.87	4195	31383	30816	30383	29816	29383	31100	30100	179	9050	500	21170	50	1	35798007	10847	39.05	7.59	12	0.54	776.00	3993.00	40000	20240619	-24.25	11650	20240104	160.09	40000	-24.25	20240619	11650	160.09	20240104	40000	-24.25	20240619	11650	160.09	20240104	3.68	N	018290	500	178 억	3534947	N	N	148	N	N
47	20241122	110325	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30600	350	2	1.16	4191348650	135910	37.21	30500	31350	30250	39300	21200	30250	30839.22	9.87	-2393	31383	30816	30383	29816	29383	31100	30100	179	9050	500	21170	50	1	35798007	10954	39.43	7.66	12	0.38	776.00	3993.00	40000	20240619	-23.50	11650	20240104	162.66	40000	-23.50	20240619	11650	162.66	20240104	40000	-23.50	20240619	11650	162.66	20240104	3.68	N	018290	500	178 억	3534947	N	N	148	N	N
48	20241122	100330	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30900	650	2	2.15	2959175850	95851	26.24	30500	31350	30250	39300	21200	30250	30872.77	9.87	9236	31383	30816	30383	29816	29383	31100	30100	179	9050	500	21170	50	1	35798007	11062	39.82	7.74	12	0.27	776.00	3993.00	40000	20240619	-22.75	11650	20240104	165.24	40000	-22.75	20240619	11650	165.24	20240104	40000	-22.75	20240619	11650	165.24	20240104	3.68	N	018290	500	178 억	3534947	N	N	148	N	N
49	20241122	090327	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30550	300	2	0.99	269184750	8805	2.41	30500	30750	30250	39300	21200	30250	30572.39	9.87	1310	31383	30816	30383	29816	29383	31100	30100	179	9050	500	21170	50	1	35798007	10936	39.37	7.65	12	0.02	776.00	3993.00	40000	20240619	-23.62	11650	20240104	162.23	40000	-23.62	20240619	11650	162.23	20240104	40000	-23.62	20240619	11650	162.23	20240104	3.68	N	018290	500	178 억	3534947	N	N	148	N	N
50	20241121	160325	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30250	250	2	0.83	11065608150	363277	87.55	30000	30950	29950	39000	21000	30000	30461.08	10.02	-56023	31833	30916	30033	29116	28233	31375	29575	179	9000	500	21000	50	1	35798007	10829	38.98	7.58	12	1.01	776.00	3993.00	40000	20240619	-24.38	11650	20240104	159.66	40000	-24.38	20240619	11650	159.66	20240104	40000	-24.38	20240619	11650	159.66	20240104	3.71	N	018290	500	178 억	3587598	N	N	148	N	N
51	20241121	150330	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30400	400	2	1.33	10568500500	346857	83.60	30000	30950	29950	39000	21000	30000	30469.38	10.02	-57196	31833	30916	30033	29116	28233	31375	29575	179	9000	500	21000	50	1	35798007	10883	39.18	7.61	12	0.97	776.00	3993.00	40000	20240619	-24.00	11650	20240104	160.94	40000	-24.00	20240619	11650	160.94	20240104	40000	-24.00	20240619	11650	160.94	20240104	3.71	N	018290	500	178 억	3587598	N	N	606	N	N
52	20241121	140331	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30600	600	2	2.00	9306158850	305570	73.64	30000	30950	29950	39000	21000	30000	30455.14	10.02	-47598	31833	30916	30033	29116	28233	31375	29575	179	9000	500	21000	50	1	35798007	10954	39.43	7.66	12	0.85	776.00	3993.00	40000	20240619	-23.50	11650	20240104	162.66	40000	-23.50	20240619	11650	162.66	20240104	40000	-23.50	20240619	11650	162.66	20240104	3.71	N	018290	500	178 억	3587598	N	N	606	N	N
53	20241121	130329	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30500	500	2	1.67	7400629000	243433	58.67	30000	30750	29950	39000	21000	30000	30401.15	10.02	-40326	31833	30916	30033	29116	28233	31375	29575	179	9000	500	21000	50	1	35798007	10918	39.30	7.64	12	0.68	776.00	3993.00	40000	20240619	-23.75	11650	20240104	161.80	40000	-23.75	20240619	11650	161.80	20240104	40000	-23.75	20240619	11650	161.80	20240104	3.71	N	018290	500	178 억	3587598	N	N	606	N	N
54	20241121	120328	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30550	550	2	1.83	6703969000	220594	53.17	30000	30750	29950	39000	21000	30000	30390.60	10.02	-33600	31833	30916	30033	29116	28233	31375	29575	179	9000	500	21000	50	1	35798007	10936	39.37	7.65	12	0.62	776.00	3993.00	40000	20240619	-23.62	11650	20240104	162.23	40000	-23.62	20240619	11650	162.23	20240104	40000	-23.62	20240619	11650	162.23	20240104	3.71	N	018290	500	178 억	3587598	N	N	606	N	N
55	20241121	110328	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30400	400	2	1.33	6234750400	205220	49.46	30000	30750	29950	39000	21000	30000	30380.88	10.02	-32439	31833	30916	30033	29116	28233	31375	29575	179	9000	500	21000	50	1	35798007	10883	39.18	7.61	12	0.57	776.00	3993.00	40000	20240619	-24.00	11650	20240104	160.94	40000	-24.00	20240619	11650	160.94	20240104	40000	-24.00	20240619	11650	160.94	20240104	3.71	N	018290	500	178 억	3587598	N	N	606	N	N
56	20241121	100330	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30400	400	2	1.33	4435065050	146015	35.19	30000	30750	29950	39000	21000	30000	30374.13	10.02	-19516	31833	30916	30033	29116	28233	31375	29575	179	9000	500	21000	50	1	35798007	10883	39.18	7.61	12	0.41	776.00	3993.00	40000	20240619	-24.00	11650	20240104	160.94	40000	-24.00	20240619	11650	160.94	20240104	40000	-24.00	20240619	11650	160.94	20240104	3.71	N	018290	500	178 억	3587598	N	N	606	N	N
57	20241121	090328	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30400	400	2	1.33	235415050	7814	1.88	30000	30400	29950	39000	21000	30000	30127.96	10.02	-4023	31833	30916	30033	29116	28233	31375	29575	179	9000	500	21000	50	1	35798007	10883	39.18	7.61	12	0.02	776.00	3993.00	40000	20240619	-24.00	11650	20240104	160.94	40000	-24.00	20240619	11650	160.94	20240104	40000	-24.00	20240619	11650	160.94	20240104	3.71	N	018290	500	178 억	3587598	N	N	606	N	N
58	20241120	160326	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30000	500	2	1.69	12464223050	412596	85.65	29250	30950	29150	38350	20650	29500	30209.64	10.03	-6289	31033	30266	29483	28716	27933	29875	28325	179	8850	500	20650	50	1	35798007	10739	38.66	7.51	12	1.15	776.00	3993.00	40000	20240619	-25.00	11650	20240104	157.51	40000	-25.00	20240619	11650	157.51	20240104	40000	-25.00	20240619	11650	157.51	20240104	3.64	N	018290	500	178 억	3590854	N	N	606	N	N
59	20241120	150331	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29950	450	2	1.53	11816951100	390975	81.16	29250	30950	29150	38350	20650	29500	30224.54	10.03	-6265	31033	30266	29483	28716	27933	29875	28325	179	8850	500	20650	50	1	35798007	10722	38.60	7.50	12	1.09	776.00	3993.00	40000	20240619	-25.12	11650	20240104	157.08	40000	-25.12	20240619	11650	157.08	20240104	40000	-25.12	20240619	11650	157.08	20240104	3.64	N	018290	500	178 억	3590854	N	N	83	N	N
60	20241120	140331	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30350	850	2	2.88	10695246350	353796	73.44	29250	30950	29150	38350	20650	29500	30230.23	10.03	-4986	31033	30266	29483	28716	27933	29875	28325	179	8850	500	20650	50	1	35798007	10865	39.11	7.60	12	0.99	776.00	3993.00	40000	20240619	-24.12	11650	20240104	160.52	40000	-24.12	20240619	11650	160.52	20240104	40000	-24.12	20240619	11650	160.52	20240104	3.64	N	018290	500	178 억	3590854	N	N	83	N	N
61	20241120	130332	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30050	550	2	1.86	9640904800	318984	66.22	29250	30950	29150	38350	20650	29500	30224.06	10.03	-2383	31033	30266	29483	28716	27933	29875	28325	179	8850	500	20650	50	1	35798007	10757	38.72	7.53	12	0.89	776.00	3993.00	40000	20240619	-24.88	11650	20240104	157.94	40000	-24.88	20240619	11650	157.94	20240104	40000	-24.88	20240619	11650	157.94	20240104	3.64	N	018290	500	178 억	3590854	N	N	83	N	N
62	20241120	120333	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30150	650	2	2.20	8484770500	280472	58.22	29250	30950	29150	38350	20650	29500	30252.08	10.03	5276	31033	30266	29483	28716	27933	29875	28325	179	8850	500	20650	50	1	35798007	10793	38.85	7.55	12	0.78	776.00	3993.00	40000	20240619	-24.62	11650	20240104	158.80	40000	-24.62	20240619	11650	158.80	20240104	40000	-24.62	20240619	11650	158.80	20240104	3.64	N	018290	500	178 억	3590854	N	N	83	N	N
63	20241120	110331	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30350	850	2	2.88	7546721000	249366	51.77	29250	30950	29150	38350	20650	29500	30264.00	10.03	7396	31033	30266	29483	28716	27933	29875	28325	179	8850	500	20650	50	1	35798007	10865	39.11	7.60	12	0.70	776.00	3993.00	40000	20240619	-24.12	11650	20240104	160.52	40000	-24.12	20240619	11650	160.52	20240104	40000	-24.12	20240619	11650	160.52	20240104	3.64	N	018290	500	178 억	3590854	N	N	83	N	N
64	20241120	100330	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30600	1100	2	3.73	5410952400	179678	37.30	29250	30950	29150	38350	20650	29500	30115.13	10.03	-8612	31033	30266	29483	28716	27933	29875	28325	179	8850	500	20650	50	1	35798007	10954	39.43	7.66	12	0.50	776.00	3993.00	40000	20240619	-23.50	11650	20240104	162.66	40000	-23.50	20240619	11650	162.66	20240104	40000	-23.50	20240619	11650	162.66	20240104	3.64	N	018290	500	178 억	3590854	N	N	83	N	N
65	20241120	090330	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29500	0	3	0.00	165972500	5654	1.17	29250	29700	29150	38350	20650	29500	29351.71	10.03	-50	31033	30266	29483	28716	27933	29875	28325	179	8850	500	20650	50	1	35798007	10560	38.02	7.39	12	0.02	776.00	3993.00	40000	20240619	-26.25	11650	20240104	153.22	40000	-26.25	20240619	11650	153.22	20240104	40000	-26.25	20240619	11650	153.22	20240104	3.64	N	018290	500	178 억	3590854	N	N	83	N	N
66	20241119	160317	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29500	-150	5	-0.51	14140117200	477376	72.68	29600	30250	28700	38500	20800	29650	29620.62	10.04	3749	31183	30416	29833	29066	28483	30125	28775	179	8850	500	20750	50	1	35798007	10560	38.02	7.39	12	1.33	776.00	3993.00	40000	20240619	-26.25	11650	20240104	153.22	40000	-26.25	20240619	11650	153.22	20240104	40000	-26.25	20240619	11650	153.22	20240104	3.37	N	018290	500	178 억	3595659	N	N	83	N	N
67	20241119	150320	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29750	100	2	0.34	13266028800	447844	68.19	29600	30250	28700	38500	20800	29650	29621.97	10.04	3659	31183	30416	29833	29066	28483	30125	28775	179	8850	500	20750	50	1	35798007	10650	38.34	7.45	12	1.25	776.00	3993.00	40000	20240619	-25.62	11650	20240104	155.36	40000	-25.62	20240619	11650	155.36	20240104	40000	-25.62	20240619	11650	155.36	20240104	3.37	N	018290	500	178 억	3595659	N	N	324	N	N
68	20241119	140318	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29750	100	2	0.34	11480543700	387652	59.02	29600	30250	28700	38500	20800	29650	29615.57	10.04	8040	31183	30416	29833	29066	28483	30125	28775	179	8850	500	20750	50	1	35798007	10650	38.34	7.45	12	1.08	776.00	3993.00	40000	20240619	-25.62	11650	20240104	155.36	40000	-25.62	20240619	11650	155.36	20240104	40000	-25.62	20240619	11650	155.36	20240104	3.37	N	018290	500	178 억	3595659	N	N	324	N	N
69	20241119	130320	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30050	400	2	1.35	9090672450	308103	46.91	29600	30150	28700	38500	20800	29650	29505.21	10.04	20311	31183	30416	29833	29066	28483	30125	28775	179	8850	500	20750	50	1	35798007	10757	38.72	7.53	12	0.86	776.00	3993.00	40000	20240619	-24.88	11650	20240104	157.94	40000	-24.88	20240619	11650	157.94	20240104	40000	-24.88	20240619	11650	157.94	20240104	3.37	N	018290	500	178 억	3595659	N	N	324	N	N
70	20241119	120317	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29700	50	2	0.17	6830595200	232452	35.39	29600	30050	28700	38500	20800	29650	29384.74	10.04	5	31183	30416	29833	29066	28483	30125	28775	179	8850	500	20750	50	1	35798007	10632	38.27	7.44	12	0.65	776.00	3993.00	40000	20240619	-25.75	11650	20240104	154.94	40000	-25.75	20240619	11650	154.94	20240104	40000	-25.75	20240619	11650	154.94	20240104	3.37	N	018290	500	178 억	3595659	N	N	324	N	N
71	20241119	110320	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29900	250	2	0.84	5815861100	198376	30.20	29600	30050	28700	38500	20800	29650	29317.02	10.04	-444	31183	30416	29833	29066	28483	30125	28775	179	8850	500	20750	50	1	35798007	10704	38.53	7.49	12	0.55	776.00	3993.00	40000	20240619	-25.25	11650	20240104	156.65	40000	-25.25	20240619	11650	156.65	20240104	40000	-25.25	20240619	11650	156.65	20240104	3.37	N	018290	500	178 억	3595659	N	N	324	N	N
72	20241119	100327	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29350	-300	5	-1.01	3513343050	120863	18.40	29600	29600	28700	38500	20800	29650	29067.81	10.04	-10080	31183	30416	29833	29066	28483	30125	28775	179	8850	500	20750	50	1	35798007	10507	37.82	7.35	12	0.34	776.00	3993.00	40000	20240619	-26.63	11650	20240104	151.93	40000	-26.63	20240619	11650	151.93	20240104	40000	-26.63	20240619	11650	151.93	20240104	3.37	N	018290	500	178 억	3595659	N	N	324	N	N
73	20241119	090326	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29400	-250	5	-0.84	391592500	13360	2.03	29600	29600	29150	38500	20800	29650	29305.50	10.04	-2162	31183	30416	29833	29066	28483	30125	28775	179	8850	500	20750	50	1	35798007	10525	37.89	7.36	12	0.04	776.00	3993.00	40000	20240619	-26.50	11650	20240104	152.36	40000	-26.50	20240619	11650	152.36	20240104	40000	-26.50	20240619	11650	152.36	20240104	3.37	N	018290	500	178 억	3595659	N	N	324	N	N
74	20241118	160317	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29650	-1300	5	-4.20	19381056350	650590	44.31	30450	30600	29250	40200	21700	30950	29790.02	10.36	-107651	34216	32582	30516	28882	26816	33400	29700	179	9250	500	21660	50	1	35798007	10614	38.21	7.43	12	1.82	776.00	3993.00	40000	20240619	-25.88	11650	20240104	154.51	40000	-25.88	20240619	11650	154.51	20240104	40000	-25.88	20240619	11650	154.51	20240104	3.60	N	018290	500	178 억	3709254	N	N	324	N	N
75	20241118	150319	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29350	-1600	5	-5.17	18340096700	615335	41.91	30450	30600	29250	40200	21700	30950	29805.05	10.36	-110910	34216	32582	30516	28882	26816	33400	29700	179	9250	500	21660	50	1	35798007	10507	37.82	7.35	12	1.72	776.00	3993.00	40000	20240619	-26.63	11650	20240104	151.93	40000	-26.63	20240619	11650	151.93	20240104	40000	-26.63	20240619	11650	151.93	20240104	3.60	N	018290	500	178 억	3709254	N	N	195	N	N
76	20241118	140319	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29600	-1350	5	-4.36	16594988250	556150	37.88	30450	30600	29250	40200	21700	30950	29839.04	10.36	-112072	34216	32582	30516	28882	26816	33400	29700	179	9250	500	21660	50	1	35798007	10596	38.14	7.41	12	1.55	776.00	3993.00	40000	20240619	-26.00	11650	20240104	154.08	40000	-26.00	20240619	11650	154.08	20240104	40000	-26.00	20240619	11650	154.08	20240104	3.60	N	018290	500	178 억	3709254	N	N	195	N	N
77	20241118	130318	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29500	-1450	5	-4.68	15290760100	512033	34.87	30450	30600	29250	40200	21700	30950	29862.83	10.36	-111472	34216	32582	30516	28882	26816	33400	29700	179	9250	500	21660	50	1	35798007	10560	38.02	7.39	12	1.43	776.00	3993.00	40000	20240619	-26.25	11650	20240104	153.22	40000	-26.25	20240619	11650	153.22	20240104	40000	-26.25	20240619	11650	153.22	20240104	3.60	N	018290	500	178 억	3709254	N	N	195	N	N
78	20241118	120320	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29800	-1150	5	-3.72	13207688650	441712	30.09	30450	30600	29250	40200	21700	30950	29901.12	10.36	-106757	34216	32582	30516	28882	26816	33400	29700	179	9250	500	21660	50	1	35798007	10668	38.40	7.46	12	1.23	776.00	3993.00	40000	20240619	-25.50	11650	20240104	155.79	40000	-25.50	20240619	11650	155.79	20240104	40000	-25.50	20240619	11650	155.79	20240104	3.60	N	018290	500	178 억	3709254	N	N	195	N	N
79	20241118	110319	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29700	-1250	5	-4.04	10600390150	353998	24.11	30450	30600	29250	40200	21700	30950	29944.76	10.36	-84692	34216	32582	30516	28882	26816	33400	29700	179	9250	500	21660	50	1	35798007	10632	38.27	7.44	12	0.99	776.00	3993.00	40000	20240619	-25.75	11650	20240104	154.94	40000	-25.75	20240619	11650	154.94	20240104	40000	-25.75	20240619	11650	154.94	20240104	3.60	N	018290	500	178 억	3709254	N	N	195	N	N
80	20241118	100320	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30300	-650	5	-2.10	7262150700	242996	16.55	30450	30600	29250	40200	21700	30950	29885.86	10.36	-71833	34216	32582	30516	28882	26816	33400	29700	179	9250	500	21660	50	1	35798007	10847	39.05	7.59	12	0.68	776.00	3993.00	40000	20240619	-24.25	11650	20240104	160.09	40000	-24.25	20240619	11650	160.09	20240104	40000	-24.25	20240619	11650	160.09	20240104	3.60	N	018290	500	178 억	3709254	N	N	195	N	N
81	20241118	090316	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29900	-1050	5	-3.39	1239907900	41474	2.82	30450	30450	29500	40200	21700	30950	29895.88	10.36	2090	34216	32582	30516	28882	26816	33400	29700	179	9250	500	21660	50	1	35798007	10704	38.53	7.49	12	0.12	776.00	3993.00	40000	20240619	-25.25	11650	20240104	156.65	40000	-25.25	20240619	11650	156.65	20240104	40000	-25.25	20240619	11650	156.65	20240104	3.60	N	018290	500	178 억	3709254	N	N	195	N	N
82	20241115	160326	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30950	1850	2	6.36	44460405050	1460908	141.31	30800	32150	28450	37800	20400	29100	30431.95	10.57	-68178	32833	30966	29833	27966	26833	30400	27400	179	8700	500	20370	50	1	35798007	11079	39.88	7.75	12	4.08	776.00	3993.00	40000	20240619	-22.62	11650	20240104	165.67	40000	-22.62	20240619	11650	165.67	20240104	40000	-22.62	20240619	11650	165.67	20240104	3.75	N	018290	500	178 억	3783518	N	N	136	N	N
83	20241115	150332	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30800	1700	2	5.84	43073311400	1415932	136.96	30800	32150	28450	37800	20400	29100	30420.47	10.57	-72377	32833	30966	29833	27966	26833	30400	27400	179	8700	500	20370	50	1	35798007	11026	39.69	7.71	12	3.96	776.00	3993.00	40000	20240619	-23.00	11650	20240104	164.38	40000	-23.00	20240619	11650	164.38	20240104	40000	-23.00	20240619	11650	164.38	20240104	3.75	N	018290	500	178 억	3783518	N	N	299	N	N
84	20241115	140330	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30750	1650	2	5.67	39440623400	1298101	125.56	30800	32150	28450	37800	20400	29100	30383.32	10.57	-88524	32833	30966	29833	27966	26833	30400	27400	179	8700	500	20370	50	1	35798007	11008	39.63	7.70	12	3.63	776.00	3993.00	40000	20240619	-23.12	11650	20240104	163.95	40000	-23.12	20240619	11650	163.95	20240104	40000	-23.12	20240619	11650	163.95	20240104	3.75	N	018290	500	178 억	3783518	N	N	299	N	N
85	20241115	130330	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31400	2300	2	7.90	36752576750	1211283	117.16	30800	32150	28450	37800	20400	29100	30341.86	10.57	-97355	32833	30966	29833	27966	26833	30400	27400	179	8700	500	20370	50	1	35798007	11241	40.46	7.86	12	3.38	776.00	3993.00	40000	20240619	-21.50	11650	20240104	169.53	40000	-21.50	20240619	11650	169.53	20240104	40000	-21.50	20240619	11650	169.53	20240104	3.75	N	018290	500	178 억	3783518	N	N	299	N	N
86	20241115	120330	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30150	1050	2	3.61	25176231600	842044	81.45	30800	31150	28450	37800	20400	29100	29898.95	10.57	-152940	32833	30966	29833	27966	26833	30400	27400	179	8700	500	20370	50	1	35798007	10793	38.85	7.55	12	2.35	776.00	3993.00	40000	20240619	-24.62	11650	20240104	158.80	40000	-24.62	20240619	11650	158.80	20240104	40000	-24.62	20240619	11650	158.80	20240104	3.75	N	018290	500	178 억	3783518	N	N	299	N	N
87	20241115	110325	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28900	-200	5	-0.69	21065131450	703883	68.08	30800	31150	28450	37800	20400	29100	29927.04	10.57	-129691	32833	30966	29833	27966	26833	30400	27400	179	8700	500	20370	50	1	35798007	10346	37.24	7.24	12	1.97	776.00	3993.00	40000	20240619	-27.75	11650	20240104	148.07	40000	-27.75	20240619	11650	148.07	20240104	40000	-27.75	20240619	11650	148.07	20240104	3.75	N	018290	500	178 억	3783518	N	N	299	N	N
88	20241115	100325	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29050	-50	5	-0.17	16268896150	537467	51.99	30800	31150	28800	37800	20400	29100	30269.57	10.57	-86644	32833	30966	29833	27966	26833	30400	27400	179	8700	500	20370	50	1	35798007	10399	37.44	7.28	12	1.50	776.00	3993.00	40000	20240619	-27.38	11650	20240104	149.36	40000	-27.38	20240619	11650	149.36	20240104	40000	-27.38	20240619	11650	149.36	20240104	3.75	N	018290	500	178 억	3783518	N	N	299	N	N
89	20241115	090345	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30850	1750	2	6.01	6053166450	197165	19.07	30800	31150	30250	37800	20400	29100	30701.02	10.57	-59724	32833	30966	29833	27966	26833	30400	27400	179	8700	500	20370	50	1	35798007	11044	39.76	7.73	12	0.55	776.00	3993.00	40000	20240619	-22.88	11650	20240104	164.81	40000	-22.88	20240619	11650	164.81	20240104	40000	-22.88	20240619	11650	164.81	20240104	3.75	N	018290	500	178 억	3783518	N	N	299	N	N
90	20241114	160322	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29100	-1600	5	-5.21	24372260850	811033	109.71	30850	31700	28700	39900	21500	30700	30049.78	10.51	34382	33666	32182	31116	29632	28566	31650	29100	179	9200	500	21490	50	1	35798007	10417	37.50	7.29	12	2.27	776.00	3993.00	40000	20240619	-27.25	11650	20240104	149.79	40000	-27.25	20240619	11650	149.79	20240104	40000	-27.25	20240619	11650	149.79	20240104	3.58	N	018290	500	178 억	3763400	N	N	3123	N	N
91	20241114	150324	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30250	-450	5	-1.47	12915571100	420538	56.89	30850	31700	28900	39900	21500	30700	30712.06	10.51	-364	33666	32182	31116	29632	28566	31650	29100	179	9200	500	21490	50	1	35798007	10829	38.98	7.58	12	1.17	776.00	3993.00	40000	20240619	-24.38	11650	20240104	159.66	40000	-24.38	20240619	11650	159.66	20240104	40000	-24.38	20240619	11650	159.66	20240104	3.58	N	018290	500	178 억	3763400	N	N	3123	N	N
92	20241114	140321	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31300	600	2	1.95	6914827900	223751	30.27	30850	31550	30300	39900	21500	30700	30905.38	10.51	-6503	33666	32182	31116	29632	28566	31650	29100	179	9200	500	21490	50	1	35798007	11205	40.34	7.84	12	0.63	776.00	3993.00	40000	20240619	-21.75	11650	20240104	168.67	40000	-21.75	20240619	11650	168.67	20240104	40000	-21.75	20240619	11650	168.67	20240104	3.58	N	018290	500	178 억	3763400	N	N	3123	N	N
93	20241114	130321	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30900	200	2	0.65	5352818150	173780	23.51	30850	31350	30300	39900	21500	30700	30803.08	10.51	-9733	33666	32182	31116	29632	28566	31650	29100	179	9200	500	21490	50	1	35798007	11062	39.82	7.74	12	0.49	776.00	3993.00	40000	20240619	-22.75	11650	20240104	165.24	40000	-22.75	20240619	11650	165.24	20240104	40000	-22.75	20240619	11650	165.24	20240104	3.58	N	018290	500	178 억	3763400	N	N	3123	N	N
94	20241114	120320	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30700	0	3	0.00	4624698200	150135	20.31	30850	31350	30300	39900	21500	30700	30804.56	10.51	-10034	33666	32182	31116	29632	28566	31650	29100	179	9200	500	21490	50	1	35798007	10990	39.56	7.69	12	0.42	776.00	3993.00	40000	20240619	-23.25	11650	20240104	163.52	40000	-23.25	20240619	11650	163.52	20240104	40000	-23.25	20240619	11650	163.52	20240104	3.58	N	018290	500	178 억	3763400	N	N	3123	N	N
95	20241114	110323	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30900	200	2	0.65	2998264450	96937	13.11	30850	31350	30650	39900	21500	30700	30933.34	10.51	-7035	33666	32182	31116	29632	28566	31650	29100	179	9200	500	21490	50	1	35798007	11062	39.82	7.74	12	0.27	776.00	3993.00	40000	20240619	-22.75	11650	20240104	165.24	40000	-22.75	20240619	11650	165.24	20240104	40000	-22.75	20240619	11650	165.24	20240104	3.58	N	018290	500	178 억	3763400	N	N	3123	N	N
96	20241114	100333	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30950	250	2	0.81	376845550	12163	1.65	30850	31350	30850	39900	21500	30700	31019.01	10.51	3	33666	32182	31116	29632	28566	31650	29100	179	9200	500	21490	50	1	35798007	11079	39.88	7.75	12	0.03	776.00	3993.00	40000	20240619	-22.62	11650	20240104	165.67	40000	-22.62	20240619	11650	165.67	20240104	40000	-22.62	20240619	11650	165.67	20240104	3.58	N	018290	500	178 억	3763400	N	N	3123	N	N
97	20241114	090318	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30700	0	3	0.00	0	0	0.00	0	0	0	39900	21500	30700	0.00	10.51	0	33666	32182	31116	29632	28566	31650	29100	179	9200	500	21490	50	1	35798007	10990	39.56	7.69	12	0.00	776.00	3993.00	40000	20240619	-23.25	11650	20240104	163.52	40000	-23.25	20240619	11650	163.52	20240104	40000	-23.25	20240619	11650	163.52	20240104	3.58	N	018290	500	178 억	3763400	N	N	3123	N	N
98	20241113	160134	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30700	-850	5	-2.69	22610211450	728929	92.98	31500	32600	30050	41000	22100	31550	31018.43	10.26	42466	34750	33150	32100	30500	29450	32625	29975	179	9450	500	22080	50	1	35798007	10990	39.56	7.69	12	2.04	776.00	3993.00	40000	20240619	-23.25	11650	20240104	163.52	40000	-23.25	20240619	11650	163.52	20240104	40000	-23.25	20240619	11650	163.52	20240104	3.65	N	018290	500	178 억	3671930	N	N	3123	N	N
99	20241113	150145	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30450	-1100	5	-3.49	21224180100	683678	87.21	31500	32600	30050	41000	22100	31550	31044.00	10.26	40960	34750	33150	32100	30500	29450	32625	29975	179	9450	500	22080	50	1	35798007	10900	39.24	7.63	12	1.91	776.00	3993.00	40000	20240619	-23.88	11650	20240104	161.37	40000	-23.88	20240619	11650	161.37	20240104	40000	-23.88	20240619	11650	161.37	20240104	3.65	N	018290	500	178 억	3671930	N	N	3134	N	N
100	20241113	140142	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30550	-1000	5	-3.17	17829951300	572229	72.99	31500	32600	30050	41000	22100	31550	31158.67	10.26	31727	34750	33150	32100	30500	29450	32625	29975	179	9450	500	22080	50	1	35798007	10936	39.37	7.65	12	1.60	776.00	3993.00	40000	20240619	-23.62	11650	20240104	162.23	40000	-23.62	20240619	11650	162.23	20240104	40000	-23.62	20240619	11650	162.23	20240104	3.65	N	018290	500	178 억	3671930	N	N	3134	N	N
101	20241113	130139	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30350	-1200	5	-3.80	13752982500	440307	56.16	31500	32600	30050	41000	22100	31550	31234.88	10.26	18571	34750	33150	32100	30500	29450	32625	29975	179	9450	500	22080	50	1	35798007	10865	39.11	7.60	12	1.23	776.00	3993.00	40000	20240619	-24.12	11650	20240104	160.52	40000	-24.12	20240619	11650	160.52	20240104	40000	-24.12	20240619	11650	160.52	20240104	3.65	N	018290	500	178 억	3671930	N	N	3134	N	N
102	20241113	120138	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30200	-1350	5	-4.28	12147134100	387586	49.44	31500	32600	30050	41000	22100	31550	31340.41	10.26	20865	34750	33150	32100	30500	29450	32625	29975	179	9450	500	22080	50	1	35798007	10811	38.92	7.56	12	1.08	776.00	3993.00	40000	20240619	-24.50	11650	20240104	159.23	40000	-24.50	20240619	11650	159.23	20240104	40000	-24.50	20240619	11650	159.23	20240104	3.65	N	018290	500	178 억	3671930	N	N	3134	N	N
103	20241113	110138	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30650	-900	5	-2.85	8973410900	283053	36.10	31500	32600	30500	41000	22100	31550	31702.31	10.26	11192	34750	33150	32100	30500	29450	32625	29975	179	9450	500	22080	50	1	35798007	10972	39.50	7.68	12	0.79	776.00	3993.00	40000	20240619	-23.38	11650	20240104	163.09	40000	-23.38	20240619	11650	163.09	20240104	40000	-23.38	20240619	11650	163.09	20240104	3.65	N	018290	500	178 억	3671930	N	N	3134	N	N
104	20241113	100139	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31900	350	2	1.11	5376287650	167500	21.37	31500	32600	31400	41000	22100	31550	32097.74	10.26	7089	34750	33150	32100	30500	29450	32625	29975	179	9450	500	22080	50	1	35798007	11420	41.11	7.99	12	0.47	776.00	3993.00	40000	20240619	-20.25	11650	20240104	173.82	40000	-20.25	20240619	11650	173.82	20240104	40000	-20.25	20240619	11650	173.82	20240104	3.65	N	018290	500	178 억	3671930	N	N	3134	N	N
105	20241113	090134	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31650	100	2	0.32	171799200	5450	0.70	31500	31750	31400	41000	22100	31550	31522.01	10.26	2179	34750	33150	32100	30500	29450	32625	29975	179	9450	500	22080	50	1	35798007	11330	40.79	7.93	12	0.02	776.00	3993.00	40000	20240619	-20.88	11650	20240104	171.67	40000	-20.88	20240619	11650	171.67	20240104	40000	-20.88	20240619	11650	171.67	20240104	3.65	N	018290	500	178 억	3671930	N	N	3134	N	N
106	20241112	160313	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31550	-2350	5	-6.93	24769868350	777607	107.88	33600	33700	31050	44050	23750	33900	31854.70	10.60	-181228	35766	34832	33716	32782	31666	34275	32225	179	10150	500	23730	50	1	35798007	11294	40.66	7.90	12	2.17	776.00	3993.00	40000	20240619	-21.12	11650	20240104	170.82	40000	-21.12	20240619	11650	170.82	20240104	40000	-21.12	20240619	11650	170.82	20240104	3.81	N	018290	500	178 억	3793849	N	N	3061	N	N
107	20241112	150315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31500	-2400	5	-7.08	22497342300	705614	97.89	33600	33700	31050	44050	23750	33900	31883.21	10.60	-164241	35766	34832	33716	32782	31666	34275	32225	179	10150	500	23730	50	1	35798007	11276	40.59	7.89	12	1.97	776.00	3993.00	40000	20240619	-21.25	11650	20240104	170.39	40000	-21.25	20240619	11650	170.39	20240104	40000	-21.25	20240619	11650	170.39	20240104	3.81	N	018290	500	178 억	3793849	N	N	1189	N	N
108	20241112	140318	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31650	-2250	5	-6.64	18511634400	578817	80.30	33600	33700	31250	44050	23750	33900	31981.67	10.60	-149154	35766	34832	33716	32782	31666	34275	32225	179	10150	500	23730	50	1	35798007	11330	40.79	7.93	12	1.62	776.00	3993.00	40000	20240619	-20.88	11650	20240104	171.67	40000	-20.88	20240619	11650	171.67	20240104	40000	-20.88	20240619	11650	171.67	20240104	3.81	N	018290	500	178 억	3793849	N	N	1189	N	N
109	20241112	130315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31850	-2050	5	-6.05	16237357200	507339	70.39	33600	33700	31250	44050	23750	33900	32004.76	10.60	-140519	35766	34832	33716	32782	31666	34275	32225	179	10150	500	23730	50	1	35798007	11402	41.04	7.98	12	1.42	776.00	3993.00	40000	20240619	-20.38	11650	20240104	173.39	40000	-20.38	20240619	11650	173.39	20240104	40000	-20.38	20240619	11650	173.39	20240104	3.81	N	018290	500	178 억	3793849	N	N	1189	N	N
110	20241112	120316	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31950	-1950	5	-5.75	14770041150	461395	64.01	33600	33700	31250	44050	23750	33900	32011.50	10.60	-134734	35766	34832	33716	32782	31666	34275	32225	179	10150	500	23730	50	1	35798007	11437	41.17	8.00	12	1.29	776.00	3993.00	40000	20240619	-20.12	11650	20240104	174.25	40000	-20.12	20240619	11650	174.25	20240104	40000	-20.12	20240619	11650	174.25	20240104	3.81	N	018290	500	178 억	3793849	N	N	1189	N	N
111	20241112	110315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32050	-1850	5	-5.46	13496626750	421626	58.49	33600	33700	31250	44050	23750	33900	32010.67	10.60	-129058	35766	34832	33716	32782	31666	34275	32225	179	10150	500	23730	50	1	35798007	11473	41.30	8.03	12	1.18	776.00	3993.00	40000	20240619	-19.88	11650	20240104	175.11	40000	-19.88	20240619	11650	175.11	20240104	40000	-19.88	20240619	11650	175.11	20240104	3.81	N	018290	500	178 억	3793849	N	N	1189	N	N
112	20241112	100315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31850	-2050	5	-6.05	10490625150	327508	45.44	33600	33700	31250	44050	23750	33900	32031.37	10.60	-94587	35766	34832	33716	32782	31666	34275	32225	179	10150	500	23730	50	1	35798007	11402	41.04	7.98	12	0.91	776.00	3993.00	40000	20240619	-20.38	11650	20240104	173.39	40000	-20.38	20240619	11650	173.39	20240104	40000	-20.38	20240619	11650	173.39	20240104	3.81	N	018290	500	178 억	3793849	N	N	1189	N	N
113	20241112	090314	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32950	-950	5	-2.80	855837550	25781	3.58	33600	33700	32950	44050	23750	33900	33195.05	10.60	-7521	35766	34832	33716	32782	31666	34275	32225	179	10150	500	23730	50	1	35798007	11795	42.46	8.25	12	0.07	776.00	3993.00	40000	20240619	-17.62	11650	20240104	182.83	40000	-17.62	20240619	11650	182.83	20240104	40000	-17.62	20240619	11650	182.83	20240104	3.81	N	018290	500	178 억	3793849	N	N	1189	N	N
114	20241111	160313	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33900	-950	5	-2.73	23961684300	717262	82.01	34100	34650	32600	45300	24400	34850	33406.21	10.78	-67572	36250	35550	34400	33700	32550	35900	34050	179	10450	500	24390	50	1	35798007	12136	43.69	8.49	12	2.00	776.00	3993.00	40000	20240619	-15.25	11650	20240104	190.99	40000	-15.25	20240619	11650	190.99	20240104	40000	-15.25	20240619	11650	190.99	20240104	3.80	N	018290	500	178 억	3858724	N	N	1189	N	N
115	20241111	150323	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33650	-1200	5	-3.44	22994769350	688707	78.74	34100	34650	32600	45300	24400	34850	33388.25	10.78	-66231	36250	35550	34400	33700	32550	35900	34050	179	10450	500	24390	50	1	35798007	12046	43.36	8.43	12	1.92	776.00	3993.00	40000	20240619	-15.88	11650	20240104	188.84	40000	-15.88	20240619	11650	188.84	20240104	40000	-15.88	20240619	11650	188.84	20240104	3.80	N	018290	500	178 억	3858724	N	N	909	N	N
116	20241111	140316	55	40.00	KSQ150	화학	N	N	N	Y	40	N	34250	-600	5	-1.72	20383834850	612566	70.04	34100	34600	32600	45300	24400	34850	33276.06	10.78	-55915	36250	35550	34400	33700	32550	35900	34050	179	10450	500	24390	50	1	35798007	12261	44.14	8.58	12	1.71	776.00	3993.00	40000	20240619	-14.38	11650	20240104	193.99	40000	-14.38	20240619	11650	193.99	20240104	40000	-14.38	20240619	11650	193.99	20240104	3.80	N	018290	500	178 억	3858724	N	N	909	N	N
117	20241111	130315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33550	-1300	5	-3.73	16920284700	511146	58.44	34100	34150	32600	45300	24400	34850	33102.53	10.78	-68971	36250	35550	34400	33700	32550	35900	34050	179	10450	500	24390	50	1	35798007	12010	43.23	8.40	12	1.43	776.00	3993.00	40000	20240619	-16.12	11650	20240104	187.98	40000	-16.12	20240619	11650	187.98	20240104	40000	-16.12	20240619	11650	187.98	20240104	3.80	N	018290	500	178 억	3858724	N	N	909	N	N
118	20241111	120313	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33000	-1850	5	-5.31	15276827000	461877	52.81	34100	34150	32600	45300	24400	34850	33075.40	10.78	-74649	36250	35550	34400	33700	32550	35900	34050	179	10450	500	24390	50	1	35798007	11813	42.53	8.26	12	1.29	776.00	3993.00	40000	20240619	-17.50	11650	20240104	183.26	40000	-17.50	20240619	11650	183.26	20240104	40000	-17.50	20240619	11650	183.26	20240104	3.80	N	018290	500	178 억	3858724	N	N	909	N	N
119	20241111	110314	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32850	-2000	5	-5.74	13646695100	412516	47.16	34100	34150	32600	45300	24400	34850	33081.47	10.78	-65802	36250	35550	34400	33700	32550	35900	34050	179	10450	500	24390	50	1	35798007	11760	42.33	8.23	12	1.15	776.00	3993.00	40000	20240619	-17.88	11650	20240104	181.97	40000	-17.88	20240619	11650	181.97	20240104	40000	-17.88	20240619	11650	181.97	20240104	3.80	N	018290	500	178 억	3858724	N	N	909	N	N
120	20241111	100312	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33000	-1850	5	-5.31	10421832500	314434	35.95	34100	34150	32600	45300	24400	34850	33144.56	10.78	-23689	36250	35550	34400	33700	32550	35900	34050	179	10450	500	24390	50	1	35798007	11813	42.53	8.26	12	0.88	776.00	3993.00	40000	20240619	-17.50	11650	20240104	183.26	40000	-17.50	20240619	11650	183.26	20240104	40000	-17.50	20240619	11650	183.26	20240104	3.80	N	018290	500	178 억	3858724	N	N	909	N	N
121	20241111	090312	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33050	-1800	5	-5.16	2011455550	60367	6.90	34100	34150	32600	45300	24400	34850	33319.61	10.78	-14361	36250	35550	34400	33700	32550	35900	34050	179	10450	500	24390	50	1	35798007	11831	42.59	8.28	12	0.17	776.00	3993.00	40000	20240619	-17.38	11650	20240104	183.69	40000	-17.38	20240619	11650	183.69	20240104	40000	-17.38	20240619	11650	183.69	20240104	3.80	N	018290	500	178 억	3858724	N	N	909	N	N
122	20241108	160310	55	40.00	KSQ150	화학	N	N	N	Y	40	N	34850	1850	2	5.61	29949392400	863768	208.09	33400	35100	33250	42900	23100	33000	34672.48	10.32	172789	35333	34166	33233	32066	31133	33700	31600	179	9900	500	23100	50	1	35798007	12476	44.91	8.73	12	2.41	776.00	3993.00	40000	20240619	-12.88	11650	20240104	199.14	40000	-12.88	20240619	11650	199.14	20240104	40000	-12.88	20240619	11650	199.14	20240104	3.79	N	018290	500	178 억	3695443	N	N	909	N	N
123	20241108	150316	55	40.00	KSQ150	화학	N	N	N	Y	40	N	35000	2000	2	6.06	28591767750	824872	198.72	33400	35100	33250	42900	23100	33000	34662.07	10.32	162727	35333	34166	33233	32066	31133	33700	31600	179	9900	500	23100	50	1	35798007	12529	45.10	8.77	12	2.30	776.00	3993.00	40000	20240619	-12.50	11650	20240104	200.43	40000	-12.50	20240619	11650	200.43	20240104	40000	-12.50	20240619	11650	200.43	20240104	3.79	N	018290	500	178 억	3695443	N	N	2061	N	N
124	20241108	140313	55	40.00	KSQ150	화학	N	N	N	Y	40	N	34650	1650	2	5.00	25720525800	742488	178.87	33400	35100	33250	42900	23100	33000	34641.01	10.32	148420	35333	34166	33233	32066	31133	33700	31600	179	9900	500	23100	50	1	35798007	12404	44.65	8.68	12	2.07	776.00	3993.00	40000	20240619	-13.38	11650	20240104	197.42	40000	-13.38	20240619	11650	197.42	20240104	40000	-13.38	20240619	11650	197.42	20240104	3.79	N	018290	500	178 억	3695443	N	N	2061	N	N
125	20241108	130312	55	40.00	KSQ150	화학	N	N	N	Y	40	N	34700	1700	2	5.15	23001872600	663967	159.95	33400	35100	33250	42900	23100	33000	34643.10	10.32	137502	35333	34166	33233	32066	31133	33700	31600	179	9900	500	23100	50	1	35798007	12422	44.72	8.69	12	1.85	776.00	3993.00	40000	20240619	-13.25	11650	20240104	197.85	40000	-13.25	20240619	11650	197.85	20240104	40000	-13.25	20240619	11650	197.85	20240104	3.79	N	018290	500	178 억	3695443	N	N	2061	N	N
126	20241108	120315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	34700	1700	2	5.15	20274939300	585833	141.13	33400	35100	33250	42900	23100	33000	34608.74	10.32	126680	35333	34166	33233	32066	31133	33700	31600	179	9900	500	23100	50	1	35798007	12422	44.72	8.69	12	1.64	776.00	3993.00	40000	20240619	-13.25	11650	20240104	197.85	40000	-13.25	20240619	11650	197.85	20240104	40000	-13.25	20240619	11650	197.85	20240104	3.79	N	018290	500	178 억	3695443	N	N	2061	N	N
127	20241108	110315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	34300	1300	2	3.94	18529308250	535460	129.00	33400	35100	33250	42900	23100	33000	34604.48	10.32	121846	35333	34166	33233	32066	31133	33700	31600	179	9900	500	23100	50	1	35798007	12279	44.20	8.59	12	1.50	776.00	3993.00	40000	20240619	-14.25	11650	20240104	194.42	40000	-14.25	20240619	11650	194.42	20240104	40000	-14.25	20240619	11650	194.42	20240104	3.79	N	018290	500	178 억	3695443	N	N	2061	N	N
128	20241108	100315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	34750	1750	2	5.30	13793784150	398539	96.01	33400	35100	33250	42900	23100	33000	34610.89	10.32	125109	35333	34166	33233	32066	31133	33700	31600	179	9900	500	23100	50	1	35798007	12440	44.78	8.70	12	1.11	776.00	3993.00	40000	20240619	-13.12	11650	20240104	198.28	40000	-13.12	20240619	11650	198.28	20240104	40000	-13.12	20240619	11650	198.28	20240104	3.79	N	018290	500	178 억	3695443	N	N	2061	N	N
129	20241108	090310	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33550	550	2	1.67	397128700	11883	2.86	33400	33600	33250	42900	23100	33000	33420.01	10.32	182	35333	34166	33233	32066	31133	33700	31600	179	9900	500	23100	50	1	35798007	12010	43.23	8.40	12	0.03	776.00	3993.00	40000	20240619	-16.12	11650	20240104	187.98	40000	-16.12	20240619	11650	187.98	20240104	40000	-16.12	20240619	11650	187.98	20240104	3.79	N	018290	500	178 억	3695443	N	N	2061	N	N
130	20241107	160311	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33000	-350	5	-1.05	13759011250	413545	78.87	33550	34400	32300	43350	23350	33350	33271.01	10.37	-24574	35016	34182	33316	32482	31616	34600	32900	179	10000	500	23340	50	1	35798007	11813	42.53	8.26	12	1.16	776.00	3993.00	40000	20240619	-17.50	11650	20240104	183.26	40000	-17.50	20240619	11650	183.26	20240104	40000	-17.50	20240619	11650	183.26	20240104	3.81	N	018290	500	178 억	3711988	N	N	2061	N	N
131	20241107	150312	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33100	-250	5	-0.75	12941976400	388786	74.14	33550	34400	32300	43350	23350	33350	33288.17	10.37	-25684	35016	34182	33316	32482	31616	34600	32900	179	10000	500	23340	50	1	35798007	11849	42.65	8.29	12	1.09	776.00	3993.00	40000	20240619	-17.25	11650	20240104	184.12	40000	-17.25	20240619	11650	184.12	20240104	40000	-17.25	20240619	11650	184.12	20240104	3.81	N	018290	500	178 억	3711988	N	N	1998	N	N
132	20241107	140314	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33550	200	2	0.60	11228483750	336990	64.27	33550	34400	32300	43350	23350	33350	33319.93	10.37	-22449	35016	34182	33316	32482	31616	34600	32900	179	10000	500	23340	50	1	35798007	12010	43.23	8.40	12	0.94	776.00	3993.00	40000	20240619	-16.12	11650	20240104	187.98	40000	-16.12	20240619	11650	187.98	20240104	40000	-16.12	20240619	11650	187.98	20240104	3.81	N	018290	500	178 억	3711988	N	N	1998	N	N
133	20241107	130314	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33950	600	2	1.80	10316386100	309859	59.09	33550	34400	32300	43350	23350	33350	33293.81	10.37	-19832	35016	34182	33316	32482	31616	34600	32900	179	10000	500	23340	50	1	35798007	12153	43.75	8.50	12	0.87	776.00	3993.00	40000	20240619	-15.12	11650	20240104	191.42	40000	-15.12	20240619	11650	191.42	20240104	40000	-15.12	20240619	11650	191.42	20240104	3.81	N	018290	500	178 억	3711988	N	N	1998	N	N
134	20241107	120313	55	40.00	KSQ150	화학	N	N	N	Y	40	N	34000	650	2	1.95	8970904300	270257	51.54	33550	34400	32300	43350	23350	33350	33193.98	10.37	-11303	35016	34182	33316	32482	31616	34600	32900	179	10000	500	23340	50	1	35798007	12171	43.81	8.51	12	0.75	776.00	3993.00	40000	20240619	-15.00	11650	20240104	191.85	40000	-15.00	20240619	11650	191.85	20240104	40000	-15.00	20240619	11650	191.85	20240104	3.81	N	018290	500	178 억	3711988	N	N	1998	N	N
135	20241107	110312	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33450	100	2	0.30	6392493450	194246	37.04	33550	33700	32300	43350	23350	33350	32909.27	10.37	-4506	35016	34182	33316	32482	31616	34600	32900	179	10000	500	23340	50	1	35798007	11974	43.11	8.38	12	0.54	776.00	3993.00	40000	20240619	-16.38	11650	20240104	187.12	40000	-16.38	20240619	11650	187.12	20240104	40000	-16.38	20240619	11650	187.12	20240104	3.81	N	018290	500	178 억	3711988	N	N	1998	N	N
136	20241107	100312	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32550	-800	5	-2.40	4661662500	141790	27.04	33550	33700	32300	43350	23350	33350	32877.23	10.37	-18509	35016	34182	33316	32482	31616	34600	32900	179	10000	500	23340	50	1	35798007	11652	41.95	8.15	12	0.40	776.00	3993.00	40000	20240619	-18.62	11650	20240104	179.40	40000	-18.62	20240619	11650	179.40	20240104	40000	-18.62	20240619	11650	179.40	20240104	3.81	N	018290	500	178 억	3711988	N	N	1998	N	N
137	20241107	090312	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33250	-100	5	-0.30	342968650	10286	1.96	33550	33550	33100	43350	23350	33350	33343.25	10.37	-2303	35016	34182	33316	32482	31616	34600	32900	179	10000	500	23340	50	1	35798007	11903	42.85	8.33	12	0.03	776.00	3993.00	40000	20240619	-16.88	11650	20240104	185.41	40000	-16.88	20240619	11650	185.41	20240104	40000	-16.88	20240619	11650	185.41	20240104	3.81	N	018290	500	178 억	3711988	N	N	1998	N	N
138	20241106	160313	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33350	250	2	0.76	17420453000	520716	117.10	33250	34150	32450	43000	23200	33100	33454.89	10.38	-31167	34300	33700	33100	32500	31900	33400	32200	179	9900	500	23170	50	1	35798007	11939	42.98	8.35	12	1.45	776.00	3993.00	40000	20240619	-16.62	11650	20240104	186.27	40000	-16.62	20240619	11650	186.27	20240104	40000	-16.62	20240619	11650	186.27	20240104	4.15	N	018290	500	178 억	3716310	N	N	1998	N	N
139	20241106	150321	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33250	150	2	0.45	16205668350	484259	108.91	33250	34150	32450	43000	23200	33100	33464.88	10.38	-41651	34300	33700	33100	32500	31900	33400	32200	179	9900	500	23170	50	1	35798007	11903	42.85	8.33	12	1.35	776.00	3993.00	40000	20240619	-16.88	11650	20240104	185.41	40000	-16.88	20240619	11650	185.41	20240104	40000	-16.88	20240619	11650	185.41	20240104	4.15	N	018290	500	178 억	3716310	N	N	443	N	N
140	20241106	140320	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33250	150	2	0.45	14062833300	420127	94.48	33250	34150	32450	43000	23200	33100	33472.81	10.38	-38865	34300	33700	33100	32500	31900	33400	32200	179	9900	500	23170	50	1	35798007	11903	42.85	8.33	12	1.17	776.00	3993.00	40000	20240619	-16.88	11650	20240104	185.41	40000	-16.88	20240619	11650	185.41	20240104	40000	-16.88	20240619	11650	185.41	20240104	4.15	N	018290	500	178 억	3716310	N	N	443	N	N
141	20241106	130320	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32650	-450	5	-1.36	12591654100	375571	84.46	33250	34150	32450	43000	23200	33100	33526.69	10.38	-38838	34300	33700	33100	32500	31900	33400	32200	179	9900	500	23170	50	1	35798007	11688	42.07	8.18	12	1.05	776.00	3993.00	40000	20240619	-18.38	11650	20240104	180.26	40000	-18.38	20240619	11650	180.26	20240104	40000	-18.38	20240619	11650	180.26	20240104	4.15	N	018290	500	178 억	3716310	N	N	443	N	N
142	20241106	120312	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33100	0	3	0.00	10059009350	298317	67.09	33250	34150	33100	43000	23200	33100	33719.20	10.38	-46467	34300	33700	33100	32500	31900	33400	32200	179	9900	500	23170	50	1	35798007	11849	42.65	8.29	12	0.83	776.00	3993.00	40000	20240619	-17.25	11650	20240104	184.12	40000	-17.25	20240619	11650	184.12	20240104	40000	-17.25	20240619	11650	184.12	20240104	4.15	N	018290	500	178 억	3716310	N	N	443	N	N
143	20241106	110316	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33650	550	2	1.66	8426736400	249501	56.11	33250	34150	33200	43000	23200	33100	33774.36	10.38	-33658	34300	33700	33100	32500	31900	33400	32200	179	9900	500	23170	50	1	35798007	12046	43.36	8.43	12	0.70	776.00	3993.00	40000	20240619	-15.88	11650	20240104	188.84	40000	-15.88	20240619	11650	188.84	20240104	40000	-15.88	20240619	11650	188.84	20240104	4.15	N	018290	500	178 억	3716310	N	N	443	N	N
144	20241106	100315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33750	650	2	1.96	5270827750	156363	35.16	33250	34000	33200	43000	23200	33100	33708.92	10.38	-28751	34300	33700	33100	32500	31900	33400	32200	179	9900	500	23170	50	1	35798007	12082	43.49	8.45	12	0.44	776.00	3993.00	40000	20240619	-15.62	11650	20240104	189.70	40000	-15.62	20240619	11650	189.70	20240104	40000	-15.62	20240619	11650	189.70	20240104	4.15	N	018290	500	178 억	3716310	N	N	443	N	N
145	20241106	090314	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33300	200	2	0.60	303022650	9103	2.05	33250	33400	33200	43000	23200	33100	33288.22	10.38	-4185	34300	33700	33100	32500	31900	33400	32200	179	9900	500	23170	50	1	35798007	11921	42.91	8.34	12	0.03	776.00	3993.00	40000	20240619	-16.75	11650	20240104	185.84	40000	-16.75	20240619	11650	185.84	20240104	40000	-16.75	20240619	11650	185.84	20240104	4.15	N	018290	500	178 억	3716310	N	N	443	N	N
146	20241105	160308	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33100	-50	5	-0.15	14626112300	441705	23.11	33200	33700	32500	43050	23250	33150	33112.91	10.49	-76292	35483	34316	32333	31166	29183	34900	31750	179	9900	500	23200	50	1	35798007	11849	42.65	8.29	12	1.23	776.00	3993.00	40000	20240619	-17.25	11650	20240104	184.12	40000	-17.25	20240619	11650	184.12	20240104	40000	-17.25	20240619	11650	184.12	20240104	4.14	N	018290	500	178 억	3755359	N	N	443	N	N
147	20241105	150312	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33450	300	2	0.90	13077393250	395151	20.67	33200	33700	32500	43050	23250	33150	33094.67	10.49	-64595	35483	34316	32333	31166	29183	34900	31750	179	9900	500	23200	50	1	35798007	11974	43.11	8.38	12	1.10	776.00	3993.00	40000	20240619	-16.38	11650	20240104	187.12	40000	-16.38	20240619	11650	187.12	20240104	40000	-16.38	20240619	11650	187.12	20240104	4.14	N	018290	500	178 억	3755359	N	N	12541	N	N
148	20241105	140311	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32950	-200	5	-0.60	11107356800	335922	17.57	33200	33700	32500	43050	23250	33150	33065.27	10.49	-56961	35483	34316	32333	31166	29183	34900	31750	179	9900	500	23200	50	1	35798007	11795	42.46	8.25	12	0.94	776.00	3993.00	40000	20240619	-17.62	11650	20240104	182.83	40000	-17.62	20240619	11650	182.83	20240104	40000	-17.62	20240619	11650	182.83	20240104	4.14	N	018290	500	178 억	3755359	N	N	12541	N	N
149	20241105	130311	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33300	150	2	0.45	9552254950	288982	15.12	33200	33700	32500	43050	23250	33150	33054.83	10.49	-57603	35483	34316	32333	31166	29183	34900	31750	179	9900	500	23200	50	1	35798007	11921	42.91	8.34	12	0.81	776.00	3993.00	40000	20240619	-16.75	11650	20240104	185.84	40000	-16.75	20240619	11650	185.84	20240104	40000	-16.75	20240619	11650	185.84	20240104	4.14	N	018290	500	178 억	3755359	N	N	12541	N	N
150	20241105	120311	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33300	150	2	0.45	7838862700	237613	12.43	33200	33700	32500	43050	23250	33150	32990.00	10.49	-48717	35483	34316	32333	31166	29183	34900	31750	179	9900	500	23200	50	1	35798007	11921	42.91	8.34	12	0.66	776.00	3993.00	40000	20240619	-16.75	11650	20240104	185.84	40000	-16.75	20240619	11650	185.84	20240104	40000	-16.75	20240619	11650	185.84	20240104	4.14	N	018290	500	178 억	3755359	N	N	12541	N	N
151	20241105	110305	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33050	-100	5	-0.30	6590645250	199925	10.46	33200	33700	32500	43050	23250	33150	32965.54	10.49	-38479	35483	34316	32333	31166	29183	34900	31750	179	9900	500	23200	50	1	35798007	11831	42.59	8.28	12	0.56	776.00	3993.00	40000	20240619	-17.38	11650	20240104	183.69	40000	-17.38	20240619	11650	183.69	20240104	40000	-17.38	20240619	11650	183.69	20240104	4.14	N	018290	500	178 억	3755359	N	N	12541	N	N
152	20241105	100310	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32700	-450	5	-1.36	4936217300	149555	7.82	33200	33700	32500	43050	23250	33150	33005.98	10.49	-37483	35483	34316	32333	31166	29183	34900	31750	179	9900	500	23200	50	1	35798007	11706	42.14	8.19	12	0.42	776.00	3993.00	40000	20240619	-18.25	11650	20240104	180.69	40000	-18.25	20240619	11650	180.69	20240104	40000	-18.25	20240619	11650	180.69	20240104	4.14	N	018290	500	178 억	3755359	N	N	12541	N	N
153	20241105	090307	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33400	250	2	0.75	669205650	20130	1.05	33200	33400	32900	43050	23250	33150	33244.45	10.49	-1234	35483	34316	32333	31166	29183	34900	31750	179	9900	500	23200	50	1	35798007	11957	43.04	8.36	12	0.06	776.00	3993.00	40000	20240619	-16.50	11650	20240104	186.70	40000	-16.50	20240619	11650	186.70	20240104	40000	-16.50	20240619	11650	186.70	20240104	4.14	N	018290	500	178 억	3755359	N	N	12541	N	N
154	20241104	160307	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33150	650	2	2.00	60542228700	1903108	207.12	30850	33500	30350	42250	22750	32500	31810.58	9.93	77235	35300	33900	32950	31550	30600	33425	31075	179	9750	500	22750	50	1	35798007	11867	42.72	8.30	12	5.32	776.00	3993.00	40000	20240619	-17.12	11650	20240104	184.55	40000	-17.12	20240619	11650	184.55	20240104	40000	-17.12	20240619	11650	184.55	20240104	3.86	N	018290	500	178 억	3553934	N	N	12541	N	N
155	20241104	150314	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33350	850	2	2.62	58632432200	1845712	200.88	30850	33500	30350	42250	22750	32500	31766.83	9.93	71465	35300	33900	32950	31550	30600	33425	31075	179	9750	500	22750	50	1	35798007	11939	42.98	8.35	12	5.16	776.00	3993.00	40000	20240619	-16.62	11650	20240104	186.27	40000	-16.62	20240619	11650	186.27	20240104	40000	-16.62	20240619	11650	186.27	20240104	3.86	N	018290	500	178 억	3553934	N	N	7320	N	N
156	20241104	140307	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33100	600	2	1.85	51102103750	1619095	176.21	30850	33250	30350	42250	22750	32500	31562.14	9.93	50778	35300	33900	32950	31550	30600	33425	31075	179	9750	500	22750	50	1	35798007	11849	42.65	8.29	12	4.52	776.00	3993.00	40000	20240619	-17.25	11650	20240104	184.12	40000	-17.25	20240619	11650	184.12	20240104	40000	-17.25	20240619	11650	184.12	20240104	3.86	N	018290	500	178 억	3553934	N	N	7320	N	N
157	20241104	130235	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31500	-1000	5	-3.08	39004786150	1248323	135.86	30850	32100	30350	42250	22750	32500	31245.74	9.93	-8134	35300	33900	32950	31550	30600	33425	31075	179	9750	500	22750	50	1	35798007	11276	40.59	7.89	12	3.49	776.00	3993.00	40000	20240619	-21.25	11650	20240104	170.39	40000	-21.25	20240619	11650	170.39	20240104	40000	-21.25	20240619	11650	170.39	20240104	3.86	N	018290	500	178 억	3553934	N	N	7320	N	N
158	20241104	120303	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31300	-1200	5	-3.69	34020091550	1088808	118.50	30850	32100	30350	42250	22750	32500	31245.26	9.93	-2661	35300	33900	32950	31550	30600	33425	31075	179	9750	500	22750	50	1	35798007	11205	40.34	7.84	12	3.04	776.00	3993.00	40000	20240619	-21.75	11650	20240104	168.67	40000	-21.75	20240619	11650	168.67	20240104	40000	-21.75	20240619	11650	168.67	20240104	3.86	N	018290	500	178 억	3553934	N	N	7320	N	N
159	20241104	110302	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31400	-1100	5	-3.38	30815113450	986599	107.37	30850	32100	30350	42250	22750	32500	31233.67	9.93	740	35300	33900	32950	31550	30600	33425	31075	179	9750	500	22750	50	1	35798007	11241	40.46	7.86	12	2.76	776.00	3993.00	40000	20240619	-21.50	11650	20240104	169.53	40000	-21.50	20240619	11650	169.53	20240104	40000	-21.50	20240619	11650	169.53	20240104	3.86	N	018290	500	178 억	3553934	N	N	7320	N	N
160	20241104	100301	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31400	-1100	5	-3.38	23350733500	751312	81.77	30850	31650	30350	42250	22750	32500	31079.93	9.93	16211	35300	33900	32950	31550	30600	33425	31075	179	9750	500	22750	50	1	35798007	11241	40.46	7.86	12	2.10	776.00	3993.00	40000	20240619	-21.50	11650	20240104	169.53	40000	-21.50	20240619	11650	169.53	20240104	40000	-21.50	20240619	11650	169.53	20240104	3.86	N	018290	500	178 억	3553934	N	N	7320	N	N
161	20241104	090301	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30850	-1650	5	-5.08	4831712550	156731	17.06	30850	31100	30350	42250	22750	32500	30828.01	9.93	-10579	35300	33900	32950	31550	30600	33425	31075	179	9750	500	22750	50	1	35798007	11044	39.76	7.73	12	0.44	776.00	3993.00	40000	20240619	-22.88	11650	20240104	164.81	40000	-22.88	20240619	11650	164.81	20240104	40000	-22.88	20240619	11650	164.81	20240104	3.86	N	018290	500	178 억	3553934	N	N	7320	N	N
162	20241101	160254	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32500	-1500	5	-4.41	27594584950	839122	53.30	34300	34350	32000	44200	23800	34000	32885.59	10.45	-119985	36966	35482	33366	31882	29766	36225	32625	179	10200	500	23800	50	1	35798007	11634	41.88	8.14	12	2.34	776.00	3993.00	40000	20240619	-18.75	11650	20240104	178.97	40000	-18.75	20240619	11650	178.97	20240104	40000	-18.75	20240619	11650	178.97	20240104	3.84	N	018290	500	178 억	3740562	N	N	7320	N	N
163	20241101	150302	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32350	-1650	5	-4.85	26172507150	795298	50.52	34300	34350	32000	44200	23800	34000	32908.98	10.45	-116436	36966	35482	33366	31882	29766	36225	32625	179	10200	500	23800	50	1	35798007	11581	41.69	8.10	12	2.22	776.00	3993.00	40000	20240619	-19.12	11650	20240104	177.68	40000	-19.12	20240619	11650	177.68	20240104	40000	-19.12	20240619	11650	177.68	20240104	3.84	N	018290	500	178 억	3740562	N	N	7496	N	N
164	20241101	140254	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33100	-900	5	-2.65	23510837750	714109	45.36	34300	34350	32000	44200	23800	34000	32923.23	10.45	-91975	36966	35482	33366	31882	29766	36225	32625	179	10200	500	23800	50	1	35798007	11849	42.65	8.29	12	1.99	776.00	3993.00	40000	20240619	-17.25	11650	20240104	184.12	40000	-17.25	20240619	11650	184.12	20240104	40000	-17.25	20240619	11650	184.12	20240104	3.84	N	018290	500	178 억	3740562	N	N	7496	N	N
165	20241101	130320	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32800	-1200	5	-3.53	21208935550	644128	40.91	34300	34350	32000	44200	23800	34000	32926.49	10.45	-102697	36966	35482	33366	31882	29766	36225	32625	179	10200	500	23800	50	1	35798007	11742	42.27	8.21	12	1.80	776.00	3993.00	40000	20240619	-18.00	11650	20240104	181.55	40000	-18.00	20240619	11650	181.55	20240104	40000	-18.00	20240619	11650	181.55	20240104	3.84	N	018290	500	178 억	3740562	N	N	7496	N	N
166	20241101	120321	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32800	-1200	5	-3.53	19220998000	583128	37.04	34300	34350	32000	44200	23800	34000	32961.78	10.45	-93672	36966	35482	33366	31882	29766	36225	32625	179	10200	500	23800	50	1	35798007	11742	42.27	8.21	12	1.63	776.00	3993.00	40000	20240619	-18.00	11650	20240104	181.55	40000	-18.00	20240619	11650	181.55	20240104	40000	-18.00	20240619	11650	181.55	20240104	3.84	N	018290	500	178 억	3740562	N	N	7496	N	N
167	20241101	110319	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32250	-1750	5	-5.15	16181079450	489315	31.08	34300	34350	32000	44200	23800	34000	33068.73	10.45	-88084	36966	35482	33366	31882	29766	36225	32625	179	10200	500	23800	50	1	35798007	11545	41.56	8.08	12	1.37	776.00	3993.00	40000	20240619	-19.38	11650	20240104	176.82	40000	-19.38	20240619	11650	176.82	20240104	40000	-19.38	20240619	11650	176.82	20240104	3.84	N	018290	500	178 억	3740562	N	N	7496	N	N
168	20241101	100320	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33050	-950	5	-2.79	10634216550	318792	20.25	34300	34350	32650	44200	23800	34000	33357.74	10.45	-62146	36966	35482	33366	31882	29766	36225	32625	179	10200	500	23800	50	1	35798007	11831	42.59	8.28	12	0.89	776.00	3993.00	40000	20240619	-17.38	11650	20240104	183.69	40000	-17.38	20240619	11650	183.69	20240104	40000	-17.38	20240619	11650	183.69	20240104	3.84	N	018290	500	178 억	3740562	N	N	7496	N	N
169	20241101	090319	55	40.00	KSQ150	화학	N	N	N	Y	40	N	34000	0	3	0.00	2839345100	83515	5.30	34300	34350	33500	44200	23800	34000	33998.02	10.45	-15866	36966	35482	33366	31882	29766	36225	32625	179	10200	500	23800	50	1	35798007	12171	43.81	8.51	12	0.23	776.00	3993.00	40000	20240619	-15.00	11650	20240104	191.85	40000	-15.00	20240619	11650	191.85	20240104	40000	-15.00	20240619	11650	191.85	20240104	3.84	N	018290	500	178 억	3740562	N	N	7496	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History