KissMeData/104480/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160845	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1781	10	2	0.56	378003026	212436	136.07	1773	1802	1766	2300	1240	1771	1779.33	1.38	78366	77626	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1619	0.59	0.17	12	0.23	3028.00	10429.00	3355	20230130	-46.92	1640	20231024	8.60	3355	-46.92	20230130	1640	8.60	20231024	3355	-46.92	20230130	1640	8.60	20231024	2.89	N	104480	500	454 억	1250138	N	N	0	N	N
3	20231229	150832	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1781	10	2	0.56	378003026	212436	136.07	1773	1802	1766	2300	1240	1771	1779.33	1.38	78366	77626	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1619	0.59	0.17	12	0.23	3028.00	10429.00	3355	20230130	-46.92	1640	20231024	8.60	3355	-46.92	20230130	1640	8.60	20231024	3355	-46.92	20230130	1640	8.60	20231024	2.89	N	104480	500	454 억	1250138	N	N	0	N	N
4	20231229	140831	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1781	10	2	0.56	378003026	212436	136.07	1773	1802	1766	2300	1240	1771	1779.33	1.38	78366	77626	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1619	0.59	0.17	12	0.23	3028.00	10429.00	3355	20230130	-46.92	1640	20231024	8.60	3355	-46.92	20230130	1640	8.60	20231024	3355	-46.92	20230130	1640	8.60	20231024	2.89	N	104480	500	454 억	1250138	N	N	0	N	N
5	20231229	130833	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1781	10	2	0.56	378003026	212436	136.07	1773	1802	1766	2300	1240	1771	1779.33	1.38	78366	77626	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1619	0.59	0.17	12	0.23	3028.00	10429.00	3355	20230130	-46.92	1640	20231024	8.60	3355	-46.92	20230130	1640	8.60	20231024	3355	-46.92	20230130	1640	8.60	20231024	2.89	N	104480	500	454 억	1250138	N	N	0	N	N
6	20231229	120834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1781	10	2	0.56	378003026	212436	136.07	1773	1802	1766	2300	1240	1771	1779.33	1.38	78366	77626	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1619	0.59	0.17	12	0.23	3028.00	10429.00	3355	20230130	-46.92	1640	20231024	8.60	3355	-46.92	20230130	1640	8.60	20231024	3355	-46.92	20230130	1640	8.60	20231024	2.89	N	104480	500	454 억	1250138	N	N	0	N	N
7	20231229	110756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1781	10	2	0.56	378003026	212436	136.07	1773	1802	1766	2300	1240	1771	1779.33	1.38	78366	77626	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1619	0.59	0.17	12	0.23	3028.00	10429.00	3355	20230130	-46.92	1640	20231024	8.60	3355	-46.92	20230130	1640	8.60	20231024	3355	-46.92	20230130	1640	8.60	20231024	2.89	N	104480	500	454 억	1250138	N	N	0	N	N
8	20231229	100803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1781	10	2	0.56	378003026	212436	136.07	1773	1802	1766	2300	1240	1771	1779.33	1.38	78366	77626	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1619	0.59	0.17	12	0.23	3028.00	10429.00	3355	20230130	-46.92	1640	20231024	8.60	3355	-46.92	20230130	1640	8.60	20231024	3355	-46.92	20230130	1640	8.60	20231024	2.89	N	104480	500	454 억	1250138	N	N	0	N	N
9	20231229	090804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	1781	10	2	0.56	378003026	212436	136.07	1773	1802	1766	2300	1240	1771	1779.33	1.38	78366	77626	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1619	0.59	0.17	12	0.23	3028.00	10429.00	3355	20230130	-46.92	1640	20231024	8.60	3355	-46.92	20230130	1640	8.60	20231024	3355	-46.92	20230130	1640	8.60	20231024	2.89	N	104480	500	454 억	1250138	N	N	0	N	N
10	20231228	160756	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1781	10	2	0.56	375277496	210909	135.09	1773	1802	1766	2300	1240	1771	1779.33	1.29	0	77626	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1619	0.59	0.17	12	0.23	3028.00	10429.00	3355	20230130	-46.92	1640	20231024	8.60	3355	-46.92	20230130	1640	8.60	20231024	3355	-46.92	20230130	1640	8.60	20231024	2.89	N	104480	500	454 억	1171772	N	N	0	N	N
11	20231228	150802	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1782	11	2	0.62	334661202	188105	120.49	1773	1802	1766	2300	1240	1771	1779.12	1.29	0	61344	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1620	0.59	0.17	12	0.21	3028.00	10429.00	3355	20230130	-46.89	1640	20231024	8.66	3355	-46.89	20230130	1640	8.66	20231024	3355	-46.89	20230130	1640	8.66	20231024	2.89	N	104480	500	454 억	1171772	N	N	0	N	N
12	20231228	140755	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1790	19	2	1.07	256155348	144090	92.29	1773	1802	1766	2300	1240	1771	1777.75	1.29	0	31985	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1627	0.59	0.17	12	0.16	3028.00	10429.00	3355	20230130	-46.65	1640	20231024	9.15	3355	-46.65	20230130	1640	9.15	20231024	3355	-46.65	20230130	1640	9.15	20231024	2.89	N	104480	500	454 억	1171772	N	N	0	N	N
13	20231228	130755	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1800	29	2	1.64	242776324	136639	87.52	1773	1800	1766	2300	1240	1771	1776.77	1.29	0	32689	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1636	0.59	0.17	12	0.15	3028.00	10429.00	3355	20230130	-46.35	1640	20231024	9.76	3355	-46.35	20230130	1640	9.76	20231024	3355	-46.35	20230130	1640	9.76	20231024	2.89	N	104480	500	454 억	1171772	N	N	0	N	N
14	20231228	120757	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1778	7	2	0.40	163505176	92279	59.11	1773	1780	1766	2300	1240	1771	1771.86	1.29	0	22959	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1616	0.59	0.17	12	0.10	3028.00	10429.00	3355	20230130	-47.00	1640	20231024	8.41	3355	-47.00	20230130	1640	8.41	20231024	3355	-47.00	20230130	1640	8.41	20231024	2.89	N	104480	500	454 억	1171772	N	N	0	N	N
15	20231228	110759	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1775	4	2	0.23	131028092	73954	47.37	1773	1780	1766	2300	1240	1771	1771.75	1.29	0	13988	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1613	0.59	0.17	12	0.08	3028.00	10429.00	3355	20230130	-47.09	1640	20231024	8.23	3355	-47.09	20230130	1640	8.23	20231024	3355	-47.09	20230130	1640	8.23	20231024	2.89	N	104480	500	454 억	1171772	N	N	0	N	N
16	20231228	100754	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1769	-2	5	-0.11	99096990	55942	35.83	1773	1780	1766	2300	1240	1771	1771.42	1.29	0	7628	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1608	0.58	0.17	12	0.06	3028.00	10429.00	3355	20230130	-47.27	1640	20231024	7.87	3355	-47.27	20230130	1640	7.87	20231024	3355	-47.27	20230130	1640	7.87	20231024	2.89	N	104480	500	454 억	1171772	N	N	0	N	N
17	20231228	090800	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1767	-4	5	-0.23	12533335	7084	4.54	1773	1775	1766	2300	1240	1771	1769.25	1.29	0	1059	1801	1786	1768	1753	1735	1793	1760	454	529	500	1270	1	1	90895434	1606	0.58	0.17	12	0.01	3028.00	10429.00	3355	20230130	-47.33	1640	20231024	7.74	3355	-47.33	20230130	1640	7.74	20231024	3355	-47.33	20230130	1640	7.74	20231024	2.89	N	104480	500	454 억	1171772	N	N	0	N	N
18	20231227	160748	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1771	3	2	0.17	271957179	154182	43.21	1750	1783	1750	2295	1238	1768	1763.87	1.25	0	22442	1824	1796	1781	1753	1738	1788	1745	454	527	500	1270	1	1	90895434	1610	0.58	0.17	12	0.17	3028.00	10429.00	3355	20230130	-47.21	1640	20231024	7.99	3355	-47.21	20230130	1640	7.99	20231024	3355	-47.21	20230130	1640	7.99	20231024	2.86	N	104480	500	454 억	1136781	N	N	0	N	N
19	20231227	150800	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1766	-2	5	-0.11	260383039	147631	41.38	1750	1783	1750	2295	1238	1768	1763.74	1.25	0	20536	1824	1796	1781	1753	1738	1788	1745	454	527	500	1270	1	1	90895434	1605	0.58	0.17	12	0.16	3028.00	10429.00	3355	20230130	-47.36	1640	20231024	7.68	3355	-47.36	20230130	1640	7.68	20231024	3355	-47.36	20230130	1640	7.68	20231024	2.86	N	104480	500	454 억	1136781	N	N	0	N	N
20	20231227	140757	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1763	-5	5	-0.28	248519002	140910	39.49	1750	1783	1750	2295	1238	1768	1763.67	1.25	0	17583	1824	1796	1781	1753	1738	1788	1745	454	527	500	1270	1	1	90895434	1602	0.58	0.17	12	0.16	3028.00	10429.00	3355	20230130	-47.45	1640	20231024	7.50	3355	-47.45	20230130	1640	7.50	20231024	3355	-47.45	20230130	1640	7.50	20231024	2.86	N	104480	500	454 억	1136781	N	N	0	N	N
21	20231227	130750	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1770	2	2	0.11	197847990	112191	31.44	1750	1783	1750	2295	1238	1768	1763.49	1.25	0	17155	1824	1796	1781	1753	1738	1788	1745	454	527	500	1270	1	1	90895434	1609	0.58	0.17	12	0.12	3028.00	10429.00	3355	20230130	-47.24	1640	20231024	7.93	3355	-47.24	20230130	1640	7.93	20231024	3355	-47.24	20230130	1640	7.93	20231024	2.86	N	104480	500	454 억	1136781	N	N	0	N	N
22	20231227	120752	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1777	9	2	0.51	188270418	106787	29.93	1750	1783	1750	2295	1238	1768	1763.05	1.25	0	16356	1824	1796	1781	1753	1738	1788	1745	454	527	500	1270	1	1	90895434	1615	0.59	0.17	12	0.12	3028.00	10429.00	3355	20230130	-47.03	1640	20231024	8.35	3355	-47.03	20230130	1640	8.35	20231024	3355	-47.03	20230130	1640	8.35	20231024	2.86	N	104480	500	454 억	1136781	N	N	0	N	N
23	20231227	110757	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1771	3	2	0.17	126358887	71799	20.12	1750	1780	1750	2295	1238	1768	1759.90	1.25	0	48	1824	1796	1781	1753	1738	1788	1745	454	527	500	1270	1	1	90895434	1610	0.58	0.17	12	0.08	3028.00	10429.00	3355	20230130	-47.21	1640	20231024	7.99	3355	-47.21	20230130	1640	7.99	20231024	3355	-47.21	20230130	1640	7.99	20231024	2.86	N	104480	500	454 억	1136781	N	N	0	N	N
24	20231227	100756	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1756	-12	5	-0.68	99849336	56779	15.91	1750	1780	1750	2295	1238	1768	1758.56	1.25	0	-5490	1824	1796	1781	1753	1738	1788	1745	454	527	500	1270	1	1	90895434	1596	0.58	0.17	12	0.06	3028.00	10429.00	3355	20230130	-47.66	1640	20231024	7.07	3355	-47.66	20230130	1640	7.07	20231024	3355	-47.66	20230130	1640	7.07	20231024	2.86	N	104480	500	454 억	1136781	N	N	0	N	N
25	20231227	090758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1779	11	2	0.62	38261124	21820	6.12	1750	1780	1750	2295	1238	1768	1753.49	1.25	0	1970	1824	1796	1781	1753	1738	1788	1745	454	527	500	1270	1	1	90895434	1617	0.59	0.17	12	0.02	3028.00	10429.00	3355	20230130	-46.97	1640	20231024	8.48	3355	-46.97	20230130	1640	8.48	20231024	3355	-46.97	20230130	1640	8.48	20231024	2.86	N	104480	500	454 억	1136781	N	N	0	N	N
26	20231226	160758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1768	-35	5	-1.94	630566223	354890	165.53	1802	1809	1766	2340	1263	1803	1776.87	1.25	0	-47551	1841	1821	1808	1788	1775	1815	1782	454	537	500	1290	1	1	90895434	1607	0.58	0.17	12	0.39	3028.00	10429.00	3355	20230130	-47.30	1640	20231024	7.80	3355	-47.30	20230130	1640	7.80	20231024	3355	-47.30	20230130	1640	7.80	20231024	2.89	N	104480	500	454 억	1135090	N	N	0	N	N
27	20231226	150755	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1773	-30	5	-1.66	536517100	301719	140.73	1802	1809	1766	2340	1263	1803	1778.20	1.25	0	-44655	1841	1821	1808	1788	1775	1815	1782	454	537	500	1290	1	1	90895434	1612	0.59	0.17	12	0.33	3028.00	10429.00	3355	20230130	-47.15	1640	20231024	8.11	3355	-47.15	20230130	1640	8.11	20231024	3355	-47.15	20230130	1640	8.11	20231024	2.89	N	104480	500	454 억	1135090	N	N	0	N	N
28	20231226	140757	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1786	-17	5	-0.94	472570635	265670	123.91	1802	1809	1766	2340	1263	1803	1778.79	1.25	0	-44138	1841	1821	1808	1788	1775	1815	1782	454	537	500	1290	1	1	90895434	1623	0.59	0.17	12	0.29	3028.00	10429.00	3355	20230130	-46.77	1640	20231024	8.90	3355	-46.77	20230130	1640	8.90	20231024	3355	-46.77	20230130	1640	8.90	20231024	2.89	N	104480	500	454 억	1135090	N	N	0	N	N
29	20231226	130756	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1775	-28	5	-1.55	356013273	200400	93.47	1802	1803	1766	2340	1263	1803	1776.51	1.25	0	-49407	1841	1821	1808	1788	1775	1815	1782	454	537	500	1290	1	1	90895434	1613	0.59	0.17	12	0.22	3028.00	10429.00	3355	20230130	-47.09	1640	20231024	8.23	3355	-47.09	20230130	1640	8.23	20231024	3355	-47.09	20230130	1640	8.23	20231024	2.89	N	104480	500	454 억	1135090	N	N	0	N	N
30	20231226	120755	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1773	-30	5	-1.66	324401219	182584	85.16	1802	1803	1766	2340	1263	1803	1776.72	1.25	0	-37176	1841	1821	1808	1788	1775	1815	1782	454	537	500	1290	1	1	90895434	1612	0.59	0.17	12	0.20	3028.00	10429.00	3355	20230130	-47.15	1640	20231024	8.11	3355	-47.15	20230130	1640	8.11	20231024	3355	-47.15	20230130	1640	8.11	20231024	2.89	N	104480	500	454 억	1135090	N	N	0	N	N
31	20231226	110759	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1772	-31	5	-1.72	273102587	153675	71.68	1802	1803	1766	2340	1263	1803	1777.14	1.25	0	-26530	1841	1821	1808	1788	1775	1815	1782	454	537	500	1290	1	1	90895434	1611	0.59	0.17	12	0.17	3028.00	10429.00	3355	20230130	-47.18	1640	20231024	8.05	3355	-47.18	20230130	1640	8.05	20231024	3355	-47.18	20230130	1640	8.05	20231024	2.89	N	104480	500	454 억	1135090	N	N	0	N	N
32	20231226	100755	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1770	-33	5	-1.83	197047084	110995	51.77	1802	1803	1766	2340	1263	1803	1775.28	1.25	0	-13667	1841	1821	1808	1788	1775	1815	1782	454	537	500	1290	1	1	90895434	1609	0.58	0.17	12	0.12	3028.00	10429.00	3355	20230130	-47.24	1640	20231024	7.93	3355	-47.24	20230130	1640	7.93	20231024	3355	-47.24	20230130	1640	7.93	20231024	2.89	N	104480	500	454 억	1135090	N	N	0	N	N
33	20231226	090757	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1794	-9	5	-0.50	17189293	9562	4.46	1802	1803	1794	2340	1263	1803	1797.67	1.25	0	-6394	1841	1821	1808	1788	1775	1815	1782	454	537	500	1290	1	1	90895434	1631	0.59	0.17	12	0.01	3028.00	10429.00	3355	20230130	-46.53	1640	20231024	9.39	3355	-46.53	20230130	1640	9.39	20231024	3355	-46.53	20230130	1640	9.39	20231024	2.89	N	104480	500	454 억	1135090	N	N	0	N	N
34	20231222	160746	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1803	-10	5	-0.55	383542330	212229	83.87	1814	1828	1795	2355	1270	1813	1807.22	1.30	0	-42038	1855	1833	1822	1800	1789	1828	1795	454	542	500	1300	1	1	90895434	1639	0.60	0.17	12	0.23	3028.00	10429.00	3355	20230130	-46.26	1640	20231024	9.94	3355	-46.26	20230130	1640	9.94	20231024	3355	-46.26	20230130	1640	9.94	20231024	2.88	N	104480	500	454 억	1180160	N	N	0	N	N
35	20231222	150743	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1805	-8	5	-0.44	373101320	206439	81.58	1814	1828	1795	2355	1270	1813	1807.32	1.30	0	-40745	1855	1833	1822	1800	1789	1828	1795	454	542	500	1300	1	1	90895434	1641	0.60	0.17	12	0.23	3028.00	10429.00	3355	20230130	-46.20	1640	20231024	10.06	3355	-46.20	20230130	1640	10.06	20231024	3355	-46.20	20230130	1640	10.06	20231024	2.88	N	104480	500	454 억	1180160	N	N	0	N	N
36	20231222	140740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1818	5	2	0.28	340923045	188667	74.56	1814	1828	1795	2355	1270	1813	1807.01	1.30	0	-39768	1855	1833	1822	1800	1789	1828	1795	454	542	500	1300	1	1	90895434	1652	0.60	0.17	12	0.21	3028.00	10429.00	3355	20230130	-45.81	1640	20231024	10.85	3355	-45.81	20230130	1640	10.85	20231024	3355	-45.81	20230130	1640	10.85	20231024	2.88	N	104480	500	454 억	1180160	N	N	0	N	N
37	20231222	130743	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1820	7	2	0.39	333183089	184413	72.88	1814	1828	1795	2355	1270	1813	1806.72	1.30	0	-40576	1855	1833	1822	1800	1789	1828	1795	454	542	500	1300	1	1	90895434	1654	0.60	0.17	12	0.20	3028.00	10429.00	3355	20230130	-45.75	1640	20231024	10.98	3355	-45.75	20230130	1640	10.98	20231024	3355	-45.75	20230130	1640	10.98	20231024	2.88	N	104480	500	454 억	1180160	N	N	0	N	N
38	20231222	120741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1816	3	2	0.17	282490526	156533	61.86	1814	1821	1795	2355	1270	1813	1804.67	1.30	0	-44684	1855	1833	1822	1800	1789	1828	1795	454	542	500	1300	1	1	90895434	1651	0.60	0.17	12	0.17	3028.00	10429.00	3355	20230130	-45.87	1640	20231024	10.73	3355	-45.87	20230130	1640	10.73	20231024	3355	-45.87	20230130	1640	10.73	20231024	2.88	N	104480	500	454 억	1180160	N	N	0	N	N
39	20231222	110740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1817	4	2	0.22	243049787	134818	53.28	1814	1819	1795	2355	1270	1813	1802.80	1.30	0	-41055	1855	1833	1822	1800	1789	1828	1795	454	542	500	1300	1	1	90895434	1652	0.60	0.17	12	0.15	3028.00	10429.00	3355	20230130	-45.84	1640	20231024	10.79	3355	-45.84	20230130	1640	10.79	20231024	3355	-45.84	20230130	1640	10.79	20231024	2.88	N	104480	500	454 억	1180160	N	N	0	N	N
40	20231222	100739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1799	-14	5	-0.77	133952315	74393	29.40	1814	1814	1795	2355	1270	1813	1800.60	1.30	0	-35021	1855	1833	1822	1800	1789	1828	1795	454	542	500	1300	1	1	90895434	1635	0.59	0.17	12	0.08	3028.00	10429.00	3355	20230130	-46.38	1640	20231024	9.70	3355	-46.38	20230130	1640	9.70	20231024	3355	-46.38	20230130	1640	9.70	20231024	2.88	N	104480	500	454 억	1180160	N	N	0	N	N
41	20231222	090741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1808	-5	5	-0.28	16628664	9186	3.63	1814	1814	1805	2355	1270	1813	1810.22	1.30	0	-4740	1855	1833	1822	1800	1789	1828	1795	454	542	500	1300	1	1	90895434	1643	0.60	0.17	12	0.01	3028.00	10429.00	3355	20230130	-46.11	1640	20231024	10.24	3355	-46.11	20230130	1640	10.24	20231024	3355	-46.11	20230130	1640	10.24	20231024	2.88	N	104480	500	454 억	1180160	N	N	0	N	N
42	20231221	160736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1813	-28	5	-1.52	460320353	252696	91.45	1830	1844	1811	2390	1289	1841	1821.74	1.36	0	-60584	1872	1856	1833	1817	1794	1864	1825	454	549	500	1320	1	1	90895434	1648	0.60	0.17	12	0.28	3028.00	10429.00	3355	20230130	-45.96	1640	20231024	10.55	3355	-45.96	20230130	1640	10.55	20231024	3355	-45.96	20230130	1640	10.55	20231024	2.91	N	104480	500	454 억	1237956	N	N	0	N	N
43	20231221	150739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1813	-28	5	-1.52	441302066	242208	87.65	1830	1844	1811	2390	1289	1841	1822.00	1.36	0	-58095	1872	1856	1833	1817	1794	1864	1825	454	549	500	1320	1	1	90895434	1648	0.60	0.17	12	0.27	3028.00	10429.00	3355	20230130	-45.96	1640	20231024	10.55	3355	-45.96	20230130	1640	10.55	20231024	3355	-45.96	20230130	1640	10.55	20231024	2.91	N	104480	500	454 억	1237956	N	N	0	N	N
44	20231221	140737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1812	-29	5	-1.58	419214621	230026	83.24	1830	1844	1811	2390	1289	1841	1822.47	1.36	0	-53570	1872	1856	1833	1817	1794	1864	1825	454	549	500	1320	1	1	90895434	1647	0.60	0.17	12	0.25	3028.00	10429.00	3355	20230130	-45.99	1640	20231024	10.49	3355	-45.99	20230130	1640	10.49	20231024	3355	-45.99	20230130	1640	10.49	20231024	2.91	N	104480	500	454 억	1237956	N	N	0	N	N
45	20231221	130735	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1812	-29	5	-1.58	346594034	189967	68.75	1830	1844	1811	2390	1289	1841	1824.50	1.36	0	-46633	1872	1856	1833	1817	1794	1864	1825	454	549	500	1320	1	1	90895434	1647	0.60	0.17	12	0.21	3028.00	10429.00	3355	20230130	-45.99	1640	20231024	10.49	3355	-45.99	20230130	1640	10.49	20231024	3355	-45.99	20230130	1640	10.49	20231024	2.91	N	104480	500	454 억	1237956	N	N	0	N	N
46	20231221	120741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1818	-23	5	-1.25	296642950	162428	58.78	1830	1844	1811	2390	1289	1841	1826.30	1.36	0	-49284	1872	1856	1833	1817	1794	1864	1825	454	549	500	1320	1	1	90895434	1652	0.60	0.17	12	0.18	3028.00	10429.00	3355	20230130	-45.81	1640	20231024	10.85	3355	-45.81	20230130	1640	10.85	20231024	3355	-45.81	20230130	1640	10.85	20231024	2.91	N	104480	500	454 억	1237956	N	N	0	N	N
47	20231221	110741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1816	-25	5	-1.36	277219949	151727	54.91	1830	1844	1811	2390	1289	1841	1827.10	1.36	0	-48654	1872	1856	1833	1817	1794	1864	1825	454	549	500	1320	1	1	90895434	1651	0.60	0.17	12	0.17	3028.00	10429.00	3355	20230130	-45.87	1640	20231024	10.73	3355	-45.87	20230130	1640	10.73	20231024	3355	-45.87	20230130	1640	10.73	20231024	2.91	N	104480	500	454 억	1237956	N	N	0	N	N
48	20231221	100737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1819	-22	5	-1.20	112637500	61532	22.27	1830	1844	1819	2390	1289	1841	1830.55	1.36	0	-8301	1872	1856	1833	1817	1794	1864	1825	454	549	500	1320	1	1	90895434	1653	0.60	0.17	12	0.07	3028.00	10429.00	3355	20230130	-45.78	1640	20231024	10.91	3355	-45.78	20230130	1640	10.91	20231024	3355	-45.78	20230130	1640	10.91	20231024	2.91	N	104480	500	454 억	1237956	N	N	0	N	N
49	20231221	090738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1832	-9	5	-0.49	16259892	8883	3.21	1830	1841	1830	2390	1289	1841	1830.45	1.36	0	2332	1872	1856	1833	1817	1794	1864	1825	454	549	500	1320	1	1	90895434	1665	0.61	0.18	12	0.01	3028.00	10429.00	3355	20230130	-45.39	1640	20231024	11.71	3355	-45.39	20230130	1640	11.71	20231024	3355	-45.39	20230130	1640	11.71	20231024	2.91	N	104480	500	454 억	1237956	N	N	0	N	N
50	20231220	160740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1841	27	2	1.49	500591078	274370	137.63	1816	1849	1810	2355	1270	1814	1824.51	1.27	0	86568	1870	1842	1827	1799	1784	1834	1791	454	541	500	1300	1	1	90895434	1673	0.61	0.18	12	0.30	3028.00	10429.00	3355	20230130	-45.13	1640	20231024	12.26	3355	-45.13	20230130	1640	12.26	20231024	3355	-45.13	20230130	1640	12.26	20231024	2.95	N	104480	500	454 억	1151394	N	N	0	N	N
51	20231220	150819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1842	28	2	1.54	474123429	260006	130.42	1816	1849	1810	2355	1270	1814	1823.51	1.27	0	84033	1870	1842	1827	1799	1784	1834	1791	454	541	500	1300	1	1	90895434	1674	0.61	0.18	12	0.29	3028.00	10429.00	3355	20230130	-45.10	1640	20231024	12.32	3355	-45.10	20230130	1640	12.32	20231024	3355	-45.10	20230130	1640	12.32	20231024	2.95	N	104480	500	454 억	1151394	N	N	0	N	N
52	20231220	140829	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1832	18	2	0.99	395611432	217266	108.98	1816	1849	1810	2355	1270	1814	1820.86	1.27	0	65168	1870	1842	1827	1799	1784	1834	1791	454	541	500	1300	1	1	90895434	1665	0.61	0.18	12	0.24	3028.00	10429.00	3355	20230130	-45.39	1640	20231024	11.71	3355	-45.39	20230130	1640	11.71	20231024	3355	-45.39	20230130	1640	11.71	20231024	2.95	N	104480	500	454 억	1151394	N	N	0	N	N
53	20231220	130823	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1836	22	2	1.21	344475324	189312	94.96	1816	1849	1810	2355	1270	1814	1819.62	1.27	0	49829	1870	1842	1827	1799	1784	1834	1791	454	541	500	1300	1	1	90895434	1669	0.61	0.18	12	0.21	3028.00	10429.00	3355	20230130	-45.28	1640	20231024	11.95	3355	-45.28	20230130	1640	11.95	20231024	3355	-45.28	20230130	1640	11.95	20231024	2.95	N	104480	500	454 억	1151394	N	N	0	N	N
54	20231220	120736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1818	4	2	0.22	231700410	127767	64.09	1816	1829	1810	2355	1270	1814	1813.46	1.27	0	36208	1870	1842	1827	1799	1784	1834	1791	454	541	500	1300	1	1	90895434	1652	0.60	0.17	12	0.14	3028.00	10429.00	3355	20230130	-45.81	1640	20231024	10.85	3355	-45.81	20230130	1640	10.85	20231024	3355	-45.81	20230130	1640	10.85	20231024	2.95	N	104480	500	454 억	1151394	N	N	0	N	N
55	20231220	110739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1815	1	2	0.06	188902793	104187	52.26	1816	1829	1810	2355	1270	1814	1813.11	1.27	0	32514	1870	1842	1827	1799	1784	1834	1791	454	541	500	1300	1	1	90895434	1650	0.60	0.17	12	0.11	3028.00	10429.00	3355	20230130	-45.90	1640	20231024	10.67	3355	-45.90	20230130	1640	10.67	20231024	3355	-45.90	20230130	1640	10.67	20231024	2.95	N	104480	500	454 억	1151394	N	N	0	N	N
56	20231220	100738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1818	4	2	0.22	122054851	67289	33.75	1816	1829	1810	2355	1270	1814	1813.89	1.27	0	11090	1870	1842	1827	1799	1784	1834	1791	454	541	500	1300	1	1	90895434	1652	0.60	0.17	12	0.07	3028.00	10429.00	3355	20230130	-45.81	1640	20231024	10.85	3355	-45.81	20230130	1640	10.85	20231024	3355	-45.81	20230130	1640	10.85	20231024	2.95	N	104480	500	454 억	1151394	N	N	0	N	N
57	20231220	090737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1816	2	2	0.11	6538548	3600	1.81	1816	1824	1815	2355	1270	1814	1816.26	1.27	0	538	1870	1842	1827	1799	1784	1834	1791	454	541	500	1300	1	1	90895434	1651	0.60	0.17	12	0.00	3028.00	10429.00	3355	20230130	-45.87	1640	20231024	10.73	3355	-45.87	20230130	1640	10.73	20231024	3355	-45.87	20230130	1640	10.73	20231024	2.95	N	104480	500	454 억	1151394	N	N	0	N	N
58	20231219	160736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1814	-6	5	-0.33	357791255	195682	62.22	1823	1855	1812	2365	1274	1820	1828.43	1.38	10820	19801	1872	1845	1825	1798	1778	1836	1789	454	545	500	1310	1	1	90895434	1649	0.60	0.17	12	0.22	3028.00	10429.00	3355	20230130	-45.93	1640	20231024	10.61	3355	-45.93	20230130	1640	10.61	20231024	3355	-45.93	20230130	1640	10.61	20231024	2.95	N	104480	500	454 억	1255136	N	N	0	N	N
59	20231219	150740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1817	-3	5	-0.16	343795816	187967	59.76	1823	1855	1812	2365	1274	1820	1829.02	1.38	10820	22523	1872	1845	1825	1798	1778	1836	1789	454	545	500	1310	1	1	90895434	1652	0.60	0.17	12	0.21	3028.00	10429.00	3355	20230130	-45.84	1640	20231024	10.79	3355	-45.84	20230130	1640	10.79	20231024	3355	-45.84	20230130	1640	10.79	20231024	2.95	N	104480	500	454 억	1255136	N	N	0	N	N
60	20231219	140735	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1817	-3	5	-0.16	302326134	165126	52.50	1823	1855	1815	2365	1274	1820	1830.88	1.38	10820	21951	1872	1845	1825	1798	1778	1836	1789	454	545	500	1310	1	1	90895434	1652	0.60	0.17	12	0.18	3028.00	10429.00	3355	20230130	-45.84	1640	20231024	10.79	3355	-45.84	20230130	1640	10.79	20231024	3355	-45.84	20230130	1640	10.79	20231024	2.95	N	104480	500	454 억	1255136	N	N	0	N	N
61	20231219	130740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1817	-3	5	-0.16	276021660	150649	47.90	1823	1855	1816	2365	1274	1820	1832.22	1.38	10820	20903	1872	1845	1825	1798	1778	1836	1789	454	545	500	1310	1	1	90895434	1652	0.60	0.17	12	0.17	3028.00	10429.00	3355	20230130	-45.84	1640	20231024	10.79	3355	-45.84	20230130	1640	10.79	20231024	3355	-45.84	20230130	1640	10.79	20231024	2.95	N	104480	500	454 억	1255136	N	N	0	N	N
62	20231219	120739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1818	-2	5	-0.11	238416080	129969	41.32	1823	1855	1818	2365	1274	1820	1834.41	1.38	10820	21121	1872	1845	1825	1798	1778	1836	1789	454	545	500	1310	1	1	90895434	1652	0.60	0.17	12	0.14	3028.00	10429.00	3355	20230130	-45.81	1640	20231024	10.85	3355	-45.81	20230130	1640	10.85	20231024	3355	-45.81	20230130	1640	10.85	20231024	2.95	N	104480	500	454 억	1255136	N	N	0	N	N
63	20231219	110739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1825	5	2	0.27	200581737	109203	34.72	1823	1855	1821	2365	1274	1820	1836.78	1.38	10820	25085	1872	1845	1825	1798	1778	1836	1789	454	545	500	1310	1	1	90895434	1659	0.60	0.17	12	0.12	3028.00	10429.00	3355	20230130	-45.60	1640	20231024	11.28	3355	-45.60	20230130	1640	11.28	20231024	3355	-45.60	20230130	1640	11.28	20231024	2.95	N	104480	500	454 억	1255136	N	N	0	N	N
64	20231219	100737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1827	7	2	0.38	186207213	101337	32.22	1823	1855	1821	2365	1274	1820	1837.50	1.38	10820	27136	1872	1845	1825	1798	1778	1836	1789	454	545	500	1310	1	1	90895434	1661	0.60	0.18	12	0.11	3028.00	10429.00	3355	20230130	-45.54	1640	20231024	11.40	3355	-45.54	20230130	1640	11.40	20231024	3355	-45.54	20230130	1640	11.40	20231024	2.95	N	104480	500	454 억	1255136	N	N	0	N	N
65	20231219	090734	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1830	10	2	0.55	45674795	24933	7.93	1823	1838	1821	2365	1274	1820	1831.90	1.38	10820	2460	1872	1845	1825	1798	1778	1836	1789	454	545	500	1310	1	1	90895434	1663	0.60	0.18	12	0.03	3028.00	10429.00	3355	20230130	-45.45	1640	20231024	11.59	3355	-45.45	20230130	1640	11.59	20231024	3355	-45.45	20230130	1640	11.59	20231024	2.95	N	104480	500	454 억	1255136	N	N	0	N	N
66	20231218	160734	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1820	0	3	0.00	557444351	307156	88.21	1851	1852	1805	2365	1274	1820	1814.85	1.50	0	-84741	1879	1849	1825	1795	1771	1864	1810	454	545	500	1310	1	1	90895434	1654	0.60	0.17	12	0.34	3028.00	10429.00	3355	20230130	-45.75	1640	20231024	10.98	3355	-45.75	20230130	1640	10.98	20231024	3355	-45.75	20230130	1640	10.98	20231024	2.96	N	104480	500	454 억	1362844	N	N	0	N	N
67	20231218	150736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1817	-3	5	-0.16	536110418	295443	84.84	1851	1852	1805	2365	1274	1820	1814.60	1.50	0	-84416	1879	1849	1825	1795	1771	1864	1810	454	545	500	1310	1	1	90895434	1652	0.60	0.17	12	0.33	3028.00	10429.00	3355	20230130	-45.84	1640	20231024	10.79	3355	-45.84	20230130	1640	10.79	20231024	3355	-45.84	20230130	1640	10.79	20231024	2.96	N	104480	500	454 억	1362844	N	N	0	N	N
68	20231218	140732	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1810	-10	5	-0.55	502266793	276804	79.49	1851	1852	1805	2365	1274	1820	1814.52	1.50	0	-84373	1879	1849	1825	1795	1771	1864	1810	454	545	500	1310	1	1	90895434	1645	0.60	0.17	12	0.30	3028.00	10429.00	3355	20230130	-46.05	1640	20231024	10.37	3355	-46.05	20230130	1640	10.37	20231024	3355	-46.05	20230130	1640	10.37	20231024	2.96	N	104480	500	454 억	1362844	N	N	0	N	N
69	20231218	130733	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1807	-13	5	-0.71	415039232	228596	65.65	1851	1852	1805	2365	1274	1820	1815.60	1.50	0	-79519	1879	1849	1825	1795	1771	1864	1810	454	545	500	1310	1	1	90895434	1642	0.60	0.17	12	0.25	3028.00	10429.00	3355	20230130	-46.14	1640	20231024	10.18	3355	-46.14	20230130	1640	10.18	20231024	3355	-46.14	20230130	1640	10.18	20231024	2.96	N	104480	500	454 억	1362844	N	N	0	N	N
70	20231218	120728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1810	-10	5	-0.55	357906993	197011	56.58	1851	1852	1805	2365	1274	1820	1816.69	1.50	0	-72940	1879	1849	1825	1795	1771	1864	1810	454	545	500	1310	1	1	90895434	1645	0.60	0.17	12	0.22	3028.00	10429.00	3355	20230130	-46.05	1640	20231024	10.37	3355	-46.05	20230130	1640	10.37	20231024	3355	-46.05	20230130	1640	10.37	20231024	2.96	N	104480	500	454 억	1362844	N	N	0	N	N
71	20231218	110731	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1808	-12	5	-0.66	319354564	175711	50.46	1851	1852	1805	2365	1274	1820	1817.50	1.50	0	-66528	1879	1849	1825	1795	1771	1864	1810	454	545	500	1310	1	1	90895434	1643	0.60	0.17	12	0.19	3028.00	10429.00	3355	20230130	-46.11	1640	20231024	10.24	3355	-46.11	20230130	1640	10.24	20231024	3355	-46.11	20230130	1640	10.24	20231024	2.96	N	104480	500	454 억	1362844	N	N	0	N	N
72	20231218	100729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1808	-12	5	-0.66	208380446	114356	32.84	1851	1852	1805	2365	1274	1820	1822.21	1.50	0	-58500	1879	1849	1825	1795	1771	1864	1810	454	545	500	1310	1	1	90895434	1643	0.60	0.17	12	0.13	3028.00	10429.00	3355	20230130	-46.11	1640	20231024	10.24	3355	-46.11	20230130	1640	10.24	20231024	3355	-46.11	20230130	1640	10.24	20231024	2.96	N	104480	500	454 억	1362844	N	N	0	N	N
73	20231218	090727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1829	9	2	0.49	37442823	20306	5.83	1851	1852	1829	2365	1274	1820	1843.93	1.50	0	-11662	1879	1849	1825	1795	1771	1864	1810	454	545	500	1310	1	1	90895434	1662	0.60	0.18	12	0.02	3028.00	10429.00	3355	20230130	-45.48	1640	20231024	11.52	3355	-45.48	20230130	1640	11.52	20231024	3355	-45.48	20230130	1640	11.52	20231024	2.96	N	104480	500	454 억	1362844	N	N	0	N	N
74	20231215	160729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1820	17	2	0.94	635191585	347414	22.57	1805	1855	1801	2340	1263	1803	1828.37	1.59	10315	31161	1953	1877	1826	1750	1699	1852	1725	454	537	500	1290	1	1	90895434	1654	0.60	0.17	12	0.38	3028.00	10429.00	3355	20230130	-45.75	1640	20231024	10.98	3355	-45.75	20230130	1640	10.98	20231024	3355	-45.75	20230130	1640	10.98	20231024	2.96	N	104480	500	454 억	1443862	N	N	0	N	N
75	20231215	150732	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1824	21	2	1.16	593401082	324470	21.08	1805	1855	1801	2340	1263	1803	1828.83	1.59	10315	27618	1953	1877	1826	1750	1699	1852	1725	454	537	500	1290	1	1	90895434	1658	0.60	0.17	12	0.36	3028.00	10429.00	3355	20230130	-45.63	1640	20231024	11.22	3355	-45.63	20230130	1640	11.22	20231024	3355	-45.63	20230130	1640	11.22	20231024	2.96	N	104480	500	454 억	1443862	N	N	0	N	N
76	20231215	140732	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1825	22	2	1.22	548741590	299951	19.48	1805	1855	1801	2340	1263	1803	1829.44	1.59	10315	25131	1953	1877	1826	1750	1699	1852	1725	454	537	500	1290	1	1	90895434	1659	0.60	0.17	12	0.33	3028.00	10429.00	3355	20230130	-45.60	1640	20231024	11.28	3355	-45.60	20230130	1640	11.28	20231024	3355	-45.60	20230130	1640	11.28	20231024	2.96	N	104480	500	454 억	1443862	N	N	0	N	N
77	20231215	130726	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1825	22	2	1.22	462718827	252933	16.43	1805	1855	1801	2340	1263	1803	1829.41	1.59	10315	27819	1953	1877	1826	1750	1699	1852	1725	454	537	500	1290	1	1	90895434	1659	0.60	0.17	12	0.28	3028.00	10429.00	3355	20230130	-45.60	1640	20231024	11.28	3355	-45.60	20230130	1640	11.28	20231024	3355	-45.60	20230130	1640	11.28	20231024	2.96	N	104480	500	454 억	1443862	N	N	0	N	N
78	20231215	120728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1828	25	2	1.39	383240744	209422	13.60	1805	1855	1801	2340	1263	1803	1829.99	1.59	10315	27840	1953	1877	1826	1750	1699	1852	1725	454	537	500	1290	1	1	90895434	1662	0.60	0.18	12	0.23	3028.00	10429.00	3355	20230130	-45.51	1640	20231024	11.46	3355	-45.51	20230130	1640	11.46	20231024	3355	-45.51	20230130	1640	11.46	20231024	2.96	N	104480	500	454 억	1443862	N	N	0	N	N
79	20231215	110723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1829	26	2	1.44	333527298	182244	11.84	1805	1855	1801	2340	1263	1803	1830.11	1.59	10315	33118	1953	1877	1826	1750	1699	1852	1725	454	537	500	1290	1	1	90895434	1662	0.60	0.18	12	0.20	3028.00	10429.00	3355	20230130	-45.48	1640	20231024	11.52	3355	-45.48	20230130	1640	11.52	20231024	3355	-45.48	20230130	1640	11.52	20231024	2.96	N	104480	500	454 억	1443862	N	N	0	N	N
80	20231215	100728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1847	44	2	2.44	250910467	137234	8.91	1805	1855	1801	2340	1263	1803	1828.34	1.59	10315	33950	1953	1877	1826	1750	1699	1852	1725	454	537	500	1290	1	1	90895434	1679	0.61	0.18	12	0.15	3028.00	10429.00	3355	20230130	-44.95	1640	20231024	12.62	3355	-44.95	20230130	1640	12.62	20231024	3355	-44.95	20230130	1640	12.62	20231024	2.96	N	104480	500	454 억	1443862	N	N	0	N	N
81	20231215	090730	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	1812	9	2	0.50	36553388	20196	1.31	1805	1825	1804	2340	1263	1803	1809.93	1.59	10315	-4016	1953	1877	1826	1750	1699	1852	1725	454	537	500	1290	1	1	90895434	1647	0.60	0.17	12	0.02	3028.00	10429.00	3355	20230130	-45.99	1640	20231024	10.49	3355	-45.99	20230130	1640	10.49	20231024	3355	-45.99	20230130	1640	10.49	20231024	2.96	N	104480	500	454 억	1443862	N	N	0	N	N
82	20231214	160725	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1803	-21	5	-1.15	2640956655	1454151	394.92	1857	1902	1775	2370	1277	1824	1816.15	1.17	0	-432151	1892	1858	1839	1805	1786	1848	1795	454	546	500	1310	1	1	90895434	1639	0.60	0.17	12	1.60	3028.00	10429.00	3355	20230130	-46.26	1640	20231024	9.94	3355	-46.26	20230130	1640	9.94	20231024	3355	-46.26	20230130	1640	9.94	20231024	2.95	N	104480	500	454 억	1060655	N	N	150	N	N
83	20231214	150751	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1777	-47	5	-2.58	1379968154	753931	204.75	1857	1902	1775	2370	1277	1824	1830.36	1.17	0	-261419	1892	1858	1839	1805	1786	1848	1795	454	546	500	1310	1	1	90895434	1615	0.59	0.17	12	0.83	3028.00	10429.00	3355	20230130	-47.03	1640	20231024	8.35	3355	-47.03	20230130	1640	8.35	20231024	3355	-47.03	20230130	1640	8.35	20231024	2.95	N	104480	500	454 억	1060655	N	N	150	N	N
84	20231214	140733	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1825	1	2	0.05	768650433	413640	112.34	1857	1902	1814	2370	1277	1824	1858.26	1.17	0	-27098	1892	1858	1839	1805	1786	1848	1795	454	546	500	1310	1	1	90895434	1659	0.60	0.17	12	0.46	3028.00	10429.00	3355	20230130	-45.60	1640	20231024	11.28	3355	-45.60	20230130	1640	11.28	20231024	3355	-45.60	20230130	1640	11.28	20231024	2.95	N	104480	500	454 억	1060655	N	N	150	N	N
85	20231214	130747	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1827	3	2	0.16	717516502	385620	104.73	1857	1902	1814	2370	1277	1824	1860.68	1.17	0	-16748	1892	1858	1839	1805	1786	1848	1795	454	546	500	1310	1	1	90895434	1661	0.60	0.18	12	0.42	3028.00	10429.00	3355	20230130	-45.54	1640	20231024	11.40	3355	-45.54	20230130	1640	11.40	20231024	3355	-45.54	20230130	1640	11.40	20231024	2.95	N	104480	500	454 억	1060655	N	N	150	N	N
86	20231214	120800	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1816	-8	5	-0.44	622754755	333571	90.59	1857	1902	1815	2370	1277	1824	1866.93	1.17	0	-2291	1892	1858	1839	1805	1786	1848	1795	454	546	500	1310	1	1	90895434	1651	0.60	0.17	12	0.37	3028.00	10429.00	3355	20230130	-45.87	1640	20231024	10.73	3355	-45.87	20230130	1640	10.73	20231024	3355	-45.87	20230130	1640	10.73	20231024	2.95	N	104480	500	454 억	1060655	N	N	150	N	N
87	20231214	110728	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1844	20	2	1.10	549126920	293211	79.63	1857	1902	1826	2370	1277	1824	1872.80	1.17	0	18463	1892	1858	1839	1805	1786	1848	1795	454	546	500	1310	1	1	90895434	1676	0.61	0.18	12	0.32	3028.00	10429.00	3355	20230130	-45.04	1640	20231024	12.44	3355	-45.04	20230130	1640	12.44	20231024	3355	-45.04	20230130	1640	12.44	20231024	2.95	N	104480	500	454 억	1060655	N	N	150	N	N
88	20231214	100719	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1858	34	2	1.86	408651608	217051	58.95	1857	1902	1857	2370	1277	1824	1882.74	1.17	0	30836	1892	1858	1839	1805	1786	1848	1795	454	546	500	1310	1	1	90895434	1689	0.61	0.18	12	0.24	3028.00	10429.00	3355	20230130	-44.62	1640	20231024	13.29	3355	-44.62	20230130	1640	13.29	20231024	3355	-44.62	20230130	1640	13.29	20231024	2.95	N	104480	500	454 억	1060655	N	N	150	N	N
89	20231214	090659	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1895	71	2	3.89	183202234	96989	26.34	1857	1902	1857	2370	1277	1824	1888.90	1.17	0	29321	1892	1858	1839	1805	1786	1848	1795	454	546	500	1310	1	1	90895434	1722	0.63	0.18	12	0.11	3028.00	10429.00	3355	20230130	-43.52	1640	20231024	15.55	3355	-43.52	20230130	1640	15.55	20231024	3355	-43.52	20230130	1640	15.55	20231024	2.95	N	104480	500	454 억	1060655	N	N	150	N	N
90	20231213	160723	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1824	-49	5	-2.62	647985391	353584	103.35	1873	1873	1820	2430	1312	1873	1832.62	1.15	0	-34762	1950	1911	1890	1851	1830	1901	1841	454	557	500	1340	1	1	90895434	1658	0.60	0.17	12	0.39	3028.00	10429.00	3355	20230130	-45.63	1640	20231024	11.22	3355	-45.63	20230130	1640	11.22	20231024	3355	-45.63	20230130	1640	11.22	20231024	2.95	N	104480	500	454 억	1045558	N	N	150	N	N
91	20231213	150740	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1828	-45	5	-2.40	618754247	337579	98.67	1873	1873	1820	2430	1312	1873	1832.92	1.15	0	-24858	1950	1911	1890	1851	1830	1901	1841	454	557	500	1340	1	1	90895434	1662	0.60	0.18	12	0.37	3028.00	10429.00	3355	20230130	-45.51	1640	20231024	11.46	3355	-45.51	20230130	1640	11.46	20231024	3355	-45.51	20230130	1640	11.46	20231024	2.95	N	104480	500	454 억	1045558	N	N	0	N	N
92	20231213	140738	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1825	-48	5	-2.56	523845151	285540	83.46	1873	1873	1821	2430	1312	1873	1834.58	1.15	0	-21211	1950	1911	1890	1851	1830	1901	1841	454	557	500	1340	1	1	90895434	1659	0.60	0.17	12	0.31	3028.00	10429.00	3355	20230130	-45.60	1640	20231024	11.28	3355	-45.60	20230130	1640	11.28	20231024	3355	-45.60	20230130	1640	11.28	20231024	2.95	N	104480	500	454 억	1045558	N	N	0	N	N
93	20231213	130740	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1836	-37	5	-1.98	445770528	242791	70.97	1873	1873	1821	2430	1312	1873	1836.02	1.15	0	-22489	1950	1911	1890	1851	1830	1901	1841	454	557	500	1340	1	1	90895434	1669	0.61	0.18	12	0.27	3028.00	10429.00	3355	20230130	-45.28	1640	20231024	11.95	3355	-45.28	20230130	1640	11.95	20231024	3355	-45.28	20230130	1640	11.95	20231024	2.95	N	104480	500	454 억	1045558	N	N	0	N	N
94	20231213	120737	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1841	-32	5	-1.71	400742586	218297	63.81	1873	1873	1821	2430	1312	1873	1835.77	1.15	0	-22645	1950	1911	1890	1851	1830	1901	1841	454	557	500	1340	1	1	90895434	1673	0.61	0.18	12	0.24	3028.00	10429.00	3355	20230130	-45.13	1640	20231024	12.26	3355	-45.13	20230130	1640	12.26	20231024	3355	-45.13	20230130	1640	12.26	20231024	2.95	N	104480	500	454 억	1045558	N	N	0	N	N
95	20231213	110740	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1840	-33	5	-1.76	355368552	193631	56.60	1873	1873	1821	2430	1312	1873	1835.29	1.15	0	-12104	1950	1911	1890	1851	1830	1901	1841	454	557	500	1340	1	1	90895434	1672	0.61	0.18	12	0.21	3028.00	10429.00	3355	20230130	-45.16	1640	20231024	12.20	3355	-45.16	20230130	1640	12.20	20231024	3355	-45.16	20230130	1640	12.20	20231024	2.95	N	104480	500	454 억	1045558	N	N	0	N	N
96	20231213	100743	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1821	-52	5	-2.78	270248646	147004	42.97	1873	1873	1821	2430	1312	1873	1838.37	1.15	0	-13395	1950	1911	1890	1851	1830	1901	1841	454	557	500	1340	1	1	90895434	1655	0.60	0.17	12	0.16	3028.00	10429.00	3355	20230130	-45.72	1640	20231024	11.04	3355	-45.72	20230130	1640	11.04	20231024	3355	-45.72	20230130	1640	11.04	20231024	2.95	N	104480	500	454 억	1045558	N	N	0	N	N
97	20231213	090732	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1841	-32	5	-1.71	57189698	30872	9.02	1873	1873	1840	2430	1312	1873	1852.47	1.15	0	-13609	1950	1911	1890	1851	1830	1901	1841	454	557	500	1340	1	1	90895434	1673	0.61	0.18	12	0.03	3028.00	10429.00	3355	20230130	-45.13	1640	20231024	12.26	3355	-45.13	20230130	1640	12.26	20231024	3355	-45.13	20230130	1640	12.26	20231024	2.95	N	104480	500	454 억	1045558	N	N	0	N	N
98	20231212	160707	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1873	-39	5	-2.04	644832571	341965	35.10	1919	1929	1869	2485	1339	1912	1885.73	1.13	21316	-4604	2004	1958	1910	1864	1816	1981	1887	454	573	500	1370	1	1	90895434	1702	0.62	0.18	12	0.38	3028.00	10429.00	3355	20230130	-44.17	1640	20231024	14.21	3355	-44.17	20230130	1640	14.21	20231024	3355	-44.17	20230130	1640	14.21	20231024	2.94	N	104480	500	454 억	1031167	N	N	762	N	N
99	20231212	150715	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1874	-38	5	-1.99	575142309	304768	31.28	1919	1929	1871	2485	1339	1912	1887.13	1.13	21316	-1962	2004	1958	1910	1864	1816	1981	1887	454	573	500	1370	1	1	90895434	1703	0.62	0.18	12	0.34	3028.00	10429.00	3355	20230130	-44.14	1640	20231024	14.27	3355	-44.14	20230130	1640	14.27	20231024	3355	-44.14	20230130	1640	14.27	20231024	2.94	N	104480	500	454 억	1031167	N	N	762	N	N
100	20231212	140637	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1873	-39	5	-2.04	529264444	280270	28.77	1919	1929	1871	2485	1339	1912	1888.39	1.13	21316	-1021	2004	1958	1910	1864	1816	1981	1887	454	573	500	1370	1	1	90895434	1702	0.62	0.18	12	0.31	3028.00	10429.00	3355	20230130	-44.17	1640	20231024	14.21	3355	-44.17	20230130	1640	14.21	20231024	3355	-44.17	20230130	1640	14.21	20231024	2.94	N	104480	500	454 억	1031167	N	N	762	N	N
101	20231212	130638	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1885	-27	5	-1.41	442910450	234193	24.04	1919	1929	1873	2485	1339	1912	1891.20	1.13	21316	-5152	2004	1958	1910	1864	1816	1981	1887	454	573	500	1370	1	1	90895434	1713	0.62	0.18	12	0.26	3028.00	10429.00	3355	20230130	-43.82	1640	20231024	14.94	3355	-43.82	20230130	1640	14.94	20231024	3355	-43.82	20230130	1640	14.94	20231024	2.94	N	104480	500	454 억	1031167	N	N	762	N	N
102	20231212	120632	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1881	-31	5	-1.62	371220963	196021	20.12	1919	1929	1877	2485	1339	1912	1893.76	1.13	21316	-3191	2004	1958	1910	1864	1816	1981	1887	454	573	500	1370	1	1	90895434	1710	0.62	0.18	12	0.22	3028.00	10429.00	3355	20230130	-43.93	1640	20231024	14.70	3355	-43.93	20230130	1640	14.70	20231024	3355	-43.93	20230130	1640	14.70	20231024	2.94	N	104480	500	454 억	1031167	N	N	762	N	N
103	20231212	110643	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1889	-23	5	-1.20	317419271	167488	17.19	1919	1929	1877	2485	1339	1912	1895.15	1.13	21316	-547	2004	1958	1910	1864	1816	1981	1887	454	573	500	1370	1	1	90895434	1717	0.62	0.18	12	0.18	3028.00	10429.00	3355	20230130	-43.70	1640	20231024	15.18	3355	-43.70	20230130	1640	15.18	20231024	3355	-43.70	20230130	1640	15.18	20231024	2.94	N	104480	500	454 억	1031167	N	N	762	N	N
104	20231212	100709	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1892	-20	5	-1.05	211036510	111013	11.39	1919	1929	1885	2485	1339	1912	1900.98	1.13	21316	-1067	2004	1958	1910	1864	1816	1981	1887	454	573	500	1370	1	1	90895434	1720	0.62	0.18	12	0.12	3028.00	10429.00	3355	20230130	-43.61	1640	20231024	15.37	3355	-43.61	20230130	1640	15.37	20231024	3355	-43.61	20230130	1640	15.37	20231024	2.94	N	104480	500	454 억	1031167	N	N	762	N	N
105	20231212	090708	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1901	-11	5	-0.58	44281533	23160	2.38	1919	1919	1900	2485	1339	1912	1911.98	1.13	21316	-5343	2004	1958	1910	1864	1816	1981	1887	454	573	500	1370	1	1	90895434	1728	0.63	0.18	12	0.03	3028.00	10429.00	3355	20230130	-43.34	1640	20231024	15.91	3355	-43.34	20230130	1640	15.91	20231024	3355	-43.34	20230130	1640	15.91	20231024	2.94	N	104480	500	454 억	1031167	N	N	762	N	N
106	20231211	160710	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1912	60	2	3.24	1853919165	964250	94.69	1862	1956	1862	2405	1297	1852	1922.76	1.04	-16542	44825	1966	1908	1854	1796	1742	1938	1826	454	553	500	1330	1	1	90895434	1738	0.63	0.18	12	1.06	3028.00	10429.00	3355	20230130	-43.01	1640	20231024	16.59	3355	-43.01	20230130	1640	16.59	20231024	3355	-43.01	20230130	1640	16.59	20231024	2.96	N	104480	500	454 억	949459	N	N	762	N	N
107	20231211	150708	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1917	65	2	3.51	1792038257	931891	91.51	1862	1956	1862	2405	1297	1852	1923.01	1.04	-16542	46040	1966	1908	1854	1796	1742	1938	1826	454	553	500	1330	1	1	90895434	1742	0.63	0.18	12	1.03	3028.00	10429.00	3355	20230130	-42.86	1640	20231024	16.89	3355	-42.86	20230130	1640	16.89	20231024	3355	-42.86	20230130	1640	16.89	20231024	2.96	N	104480	500	454 억	949459	N	N	21	N	N
108	20231211	140707	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1922	70	2	3.78	1679401317	873088	85.74	1862	1956	1862	2405	1297	1852	1923.52	1.04	-16542	53620	1966	1908	1854	1796	1742	1938	1826	454	553	500	1330	1	1	90895434	1747	0.63	0.18	12	0.96	3028.00	10429.00	3355	20230130	-42.71	1640	20231024	17.20	3355	-42.71	20230130	1640	17.20	20231024	3355	-42.71	20230130	1640	17.20	20231024	2.96	N	104480	500	454 억	949459	N	N	21	N	N
109	20231211	130709	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1924	72	2	3.89	1542302112	801847	78.74	1862	1956	1862	2405	1297	1852	1923.44	1.04	-16542	50743	1966	1908	1854	1796	1742	1938	1826	454	553	500	1330	1	1	90895434	1749	0.64	0.18	12	0.88	3028.00	10429.00	3355	20230130	-42.65	1640	20231024	17.32	3355	-42.65	20230130	1640	17.32	20231024	3355	-42.65	20230130	1640	17.32	20231024	2.96	N	104480	500	454 억	949459	N	N	21	N	N
110	20231211	120708	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1901	49	2	2.65	1394934679	724914	71.19	1862	1956	1862	2405	1297	1852	1924.28	1.04	-16542	38901	1966	1908	1854	1796	1742	1938	1826	454	553	500	1330	1	1	90895434	1728	0.63	0.18	12	0.80	3028.00	10429.00	3355	20230130	-43.34	1640	20231024	15.91	3355	-43.34	20230130	1640	15.91	20231024	3355	-43.34	20230130	1640	15.91	20231024	2.96	N	104480	500	454 억	949459	N	N	21	N	N
111	20231211	110706	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1911	59	2	3.19	1277760378	663367	65.14	1862	1956	1862	2405	1297	1852	1926.17	1.04	-16542	62817	1966	1908	1854	1796	1742	1938	1826	454	553	500	1330	1	1	90895434	1737	0.63	0.18	12	0.73	3028.00	10429.00	3355	20230130	-43.04	1640	20231024	16.52	3355	-43.04	20230130	1640	16.52	20231024	3355	-43.04	20230130	1640	16.52	20231024	2.96	N	104480	500	454 억	949459	N	N	21	N	N
112	20231211	100704	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1933	81	2	4.37	1088860609	564848	55.47	1862	1956	1862	2405	1297	1852	1927.71	1.04	-16542	85678	1966	1908	1854	1796	1742	1938	1826	454	553	500	1330	1	1	90895434	1757	0.64	0.19	12	0.62	3028.00	10429.00	3355	20230130	-42.38	1640	20231024	17.87	3355	-42.38	20230130	1640	17.87	20231024	3355	-42.38	20230130	1640	17.87	20231024	2.96	N	104480	500	454 억	949459	N	N	21	N	N
113	20231211	090704	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1917	65	2	3.51	177631395	93455	9.18	1862	1917	1862	2405	1297	1852	1900.72	1.04	-16542	10355	1966	1908	1854	1796	1742	1938	1826	454	553	500	1330	1	1	90895434	1742	0.63	0.18	12	0.10	3028.00	10429.00	3355	20230130	-42.86	1640	20231024	16.89	3355	-42.86	20230130	1640	16.89	20231024	3355	-42.86	20230130	1640	16.89	20231024	2.96	N	104480	500	454 억	949459	N	N	21	N	N
114	20231208	160656	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1852	59	2	3.29	1882115254	1012254	670.99	1800	1912	1800	2330	1256	1793	1859.35	1.04	0	36532	1823	1807	1792	1776	1761	1800	1769	454	537	500	1290	1	1	90895434	1683	0.61	0.18	12	1.11	3028.00	10429.00	3355	20230130	-44.80	1640	20231024	12.93	3355	-44.80	20230130	1640	12.93	20231024	3355	-44.80	20230130	1640	12.93	20231024	2.98	N	104480	500	454 억	949543	N	N	21	N	N
115	20231208	150701	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1855	62	2	3.46	1835380620	986985	654.24	1800	1912	1800	2330	1256	1793	1859.58	1.04	0	32736	1823	1807	1792	1776	1761	1800	1769	454	537	500	1290	1	1	90895434	1686	0.61	0.18	12	1.09	3028.00	10429.00	3355	20230130	-44.71	1640	20231024	13.11	3355	-44.71	20230130	1640	13.11	20231024	3355	-44.71	20230130	1640	13.11	20231024	2.98	N	104480	500	454 억	949543	N	N	62	N	N
116	20231208	140659	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1862	69	2	3.85	1727495377	928886	615.73	1800	1912	1800	2330	1256	1793	1859.75	1.04	0	35356	1823	1807	1792	1776	1761	1800	1769	454	537	500	1290	1	1	90895434	1692	0.61	0.18	12	1.02	3028.00	10429.00	3355	20230130	-44.50	1640	20231024	13.54	3355	-44.50	20230130	1640	13.54	20231024	3355	-44.50	20230130	1640	13.54	20231024	2.98	N	104480	500	454 억	949543	N	N	62	N	N
117	20231208	130659	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1849	56	2	3.12	1581357171	850204	563.57	1800	1912	1800	2330	1256	1793	1859.97	1.04	0	39848	1823	1807	1792	1776	1761	1800	1769	454	537	500	1290	1	1	90895434	1681	0.61	0.18	12	0.94	3028.00	10429.00	3355	20230130	-44.89	1640	20231024	12.74	3355	-44.89	20230130	1640	12.74	20231024	3355	-44.89	20230130	1640	12.74	20231024	2.98	N	104480	500	454 억	949543	N	N	62	N	N
118	20231208	120655	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1858	65	2	3.63	1434991103	771161	511.18	1800	1912	1800	2330	1256	1793	1860.82	1.04	0	56196	1823	1807	1792	1776	1761	1800	1769	454	537	500	1290	1	1	90895434	1689	0.61	0.18	12	0.85	3028.00	10429.00	3355	20230130	-44.62	1640	20231024	13.29	3355	-44.62	20230130	1640	13.29	20231024	3355	-44.62	20230130	1640	13.29	20231024	2.98	N	104480	500	454 억	949543	N	N	62	N	N
119	20231208	110653	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1900	107	2	5.97	1011085416	544163	360.71	1800	1912	1800	2330	1256	1793	1858.06	1.04	0	68504	1823	1807	1792	1776	1761	1800	1769	454	537	500	1290	1	1	90895434	1727	0.63	0.18	12	0.60	3028.00	10429.00	3355	20230130	-43.37	1640	20231024	15.85	3355	-43.37	20230130	1640	15.85	20231024	3355	-43.37	20230130	1640	15.85	20231024	2.98	N	104480	500	454 억	949543	N	N	62	N	N
120	20231208	100702	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1815	22	2	1.23	196328002	108167	71.70	1800	1823	1800	2330	1256	1793	1815.05	1.04	0	39791	1823	1807	1792	1776	1761	1800	1769	454	537	500	1290	1	1	90895434	1650	0.60	0.17	12	0.12	3028.00	10429.00	3355	20230130	-45.90	1640	20231024	10.67	3355	-45.90	20230130	1640	10.67	20231024	3355	-45.90	20230130	1640	10.67	20231024	2.98	N	104480	500	454 억	949543	N	N	62	N	N
121	20231208	090652	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1809	16	2	0.89	8225705	4566	3.03	1800	1810	1800	2330	1256	1793	1801.51	1.04	0	1465	1823	1807	1792	1776	1761	1800	1769	454	537	500	1290	1	1	90895434	1644	0.60	0.17	12	0.01	3028.00	10429.00	3355	20230130	-46.08	1640	20231024	10.30	3355	-46.08	20230130	1640	10.30	20231024	3355	-46.08	20230130	1640	10.30	20231024	2.98	N	104480	500	454 억	949543	N	N	62	N	N
122	20231207	160655	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1793	-8	5	-0.44	267630284	149463	76.43	1802	1808	1777	2340	1261	1801	1790.61	1.04	0	-804	1828	1814	1791	1777	1754	1821	1784	454	539	500	1290	1	1	90895434	1630	0.59	0.17	12	0.16	3028.00	10429.00	3355	20230130	-46.56	1640	20231024	9.33	3355	-46.56	20230130	1640	9.33	20231024	3355	-46.56	20230130	1640	9.33	20231024	3.01	N	104480	500	454 억	944827	N	N	62	N	N
123	20231207	150656	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1793	-8	5	-0.44	242360504	135330	69.20	1802	1808	1777	2340	1261	1801	1790.89	1.04	0	-9308	1828	1814	1791	1777	1754	1821	1784	454	539	500	1290	1	1	90895434	1630	0.59	0.17	12	0.15	3028.00	10429.00	3355	20230130	-46.56	1640	20231024	9.33	3355	-46.56	20230130	1640	9.33	20231024	3355	-46.56	20230130	1640	9.33	20231024	3.01	N	104480	500	454 억	944827	N	N	85	N	N
124	20231207	140653	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1796	-5	5	-0.28	216465346	120870	61.81	1802	1808	1777	2340	1261	1801	1790.89	1.04	0	-10437	1828	1814	1791	1777	1754	1821	1784	454	539	500	1290	1	1	90895434	1632	0.59	0.17	12	0.13	3028.00	10429.00	3355	20230130	-46.47	1640	20231024	9.51	3355	-46.47	20230130	1640	9.51	20231024	3355	-46.47	20230130	1640	9.51	20231024	3.01	N	104480	500	454 억	944827	N	N	85	N	N
125	20231207	130653	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1794	-7	5	-0.39	167717011	93752	47.94	1802	1808	1777	2340	1261	1801	1788.94	1.04	0	-14628	1828	1814	1791	1777	1754	1821	1784	454	539	500	1290	1	1	90895434	1631	0.59	0.17	12	0.10	3028.00	10429.00	3355	20230130	-46.53	1640	20231024	9.39	3355	-46.53	20230130	1640	9.39	20231024	3355	-46.53	20230130	1640	9.39	20231024	3.01	N	104480	500	454 억	944827	N	N	85	N	N
126	20231207	120654	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1785	-16	5	-0.89	141622432	79155	40.48	1802	1808	1777	2340	1261	1801	1789.18	1.04	0	-21035	1828	1814	1791	1777	1754	1821	1784	454	539	500	1290	1	1	90895434	1622	0.59	0.17	12	0.09	3028.00	10429.00	3355	20230130	-46.80	1640	20231024	8.84	3355	-46.80	20230130	1640	8.84	20231024	3355	-46.80	20230130	1640	8.84	20231024	3.01	N	104480	500	454 억	944827	N	N	85	N	N
127	20231207	110650	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1788	-13	5	-0.72	127751773	71383	36.50	1802	1808	1777	2340	1261	1801	1789.67	1.04	0	-22665	1828	1814	1791	1777	1754	1821	1784	454	539	500	1290	1	1	90895434	1625	0.59	0.17	12	0.08	3028.00	10429.00	3355	20230130	-46.71	1640	20231024	9.02	3355	-46.71	20230130	1640	9.02	20231024	3355	-46.71	20230130	1640	9.02	20231024	3.01	N	104480	500	454 억	944827	N	N	85	N	N
128	20231207	100648	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1793	-8	5	-0.44	84102071	46930	24.00	1802	1808	1785	2340	1261	1801	1792.07	1.04	0	-8962	1828	1814	1791	1777	1754	1821	1784	454	539	500	1290	1	1	90895434	1630	0.59	0.17	12	0.05	3028.00	10429.00	3355	20230130	-46.56	1640	20231024	9.33	3355	-46.56	20230130	1640	9.33	20231024	3355	-46.56	20230130	1640	9.33	20231024	3.01	N	104480	500	454 억	944827	N	N	85	N	N
129	20231207	090655	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1790	-11	5	-0.61	13305172	7405	3.79	1802	1808	1787	2340	1261	1801	1796.78	1.04	0	-3836	1828	1814	1791	1777	1754	1821	1784	454	539	500	1290	1	1	90895434	1627	0.59	0.17	12	0.01	3028.00	10429.00	3355	20230130	-46.65	1640	20231024	9.15	3355	-46.65	20230130	1640	9.15	20231024	3355	-46.65	20230130	1640	9.15	20231024	3.01	N	104480	500	454 억	944827	N	N	85	N	N
130	20231206	160645	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1801	25	2	1.41	349270704	195430	129.95	1777	1805	1768	2305	1244	1776	1787.19	0.99	0	56627	1802	1789	1776	1763	1750	1795	1769	454	529	500	1270	1	1	90895434	1637	0.59	0.17	12	0.22	3028.00	10429.00	3400	20221202	-47.03	1640	20231024	9.82	3355	-46.32	20230130	1640	9.82	20231024	3355	-46.32	20230130	1640	9.82	20231024	3.03	N	104480	500	454 억	898457	N	N	85	N	N
131	20231206	150655	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1805	29	2	1.63	332611387	186178	123.80	1777	1805	1768	2305	1244	1776	1786.52	0.99	0	56548	1802	1789	1776	1763	1750	1795	1769	454	529	500	1270	1	1	90895434	1641	0.60	0.17	12	0.20	3028.00	10429.00	3400	20221202	-46.91	1640	20231024	10.06	3355	-46.20	20230130	1640	10.06	20231024	3355	-46.20	20230130	1640	10.06	20231024	3.03	N	104480	500	454 억	898457	N	N	2423	N	N
132	20231206	140654	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1790	14	2	0.79	240838222	135006	89.77	1777	1795	1768	2305	1244	1776	1783.91	0.99	0	45808	1802	1789	1776	1763	1750	1795	1769	454	529	500	1270	1	1	90895434	1627	0.59	0.17	12	0.15	3028.00	10429.00	3400	20221202	-47.35	1640	20231024	9.15	3355	-46.65	20230130	1640	9.15	20231024	3355	-46.65	20230130	1640	9.15	20231024	3.03	N	104480	500	454 억	898457	N	N	2423	N	N
133	20231206	130646	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1784	8	2	0.45	135687733	76192	50.66	1777	1795	1768	2305	1244	1776	1780.87	0.99	0	6331	1802	1789	1776	1763	1750	1795	1769	454	529	500	1270	1	1	90895434	1622	0.59	0.17	12	0.08	3028.00	10429.00	3400	20221202	-47.53	1640	20231024	8.78	3355	-46.83	20230130	1640	8.78	20231024	3355	-46.83	20230130	1640	8.78	20231024	3.03	N	104480	500	454 억	898457	N	N	2423	N	N
134	20231206	120643	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1783	7	2	0.39	126953775	71297	47.41	1777	1795	1768	2305	1244	1776	1780.63	0.99	0	5346	1802	1789	1776	1763	1750	1795	1769	454	529	500	1270	1	1	90895434	1621	0.59	0.17	12	0.08	3028.00	10429.00	3400	20221202	-47.56	1640	20231024	8.72	3355	-46.86	20230130	1640	8.72	20231024	3355	-46.86	20230130	1640	8.72	20231024	3.03	N	104480	500	454 억	898457	N	N	2423	N	N
135	20231206	110656	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1790	14	2	0.79	104998588	58996	39.23	1777	1795	1768	2305	1244	1776	1779.76	0.99	0	581	1802	1789	1776	1763	1750	1795	1769	454	529	500	1270	1	1	90895434	1627	0.59	0.17	12	0.06	3028.00	10429.00	3400	20221202	-47.35	1640	20231024	9.15	3355	-46.65	20230130	1640	9.15	20231024	3355	-46.65	20230130	1640	9.15	20231024	3.03	N	104480	500	454 억	898457	N	N	2423	N	N
136	20231206	100646	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1771	-5	5	-0.28	45559441	25696	17.09	1777	1789	1768	2305	1244	1776	1773.02	0.99	0	-9859	1802	1789	1776	1763	1750	1795	1769	454	529	500	1270	1	1	90895434	1610	0.58	0.17	12	0.03	3028.00	10429.00	3400	20221202	-47.91	1640	20231024	7.99	3355	-47.21	20230130	1640	7.99	20231024	3355	-47.21	20230130	1640	7.99	20231024	3.03	N	104480	500	454 억	898457	N	N	2423	N	N
137	20231206	090649	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1779	3	2	0.17	9333312	5253	3.49	1777	1789	1775	2305	1244	1776	1776.76	0.99	0	-4730	1802	1789	1776	1763	1750	1795	1769	454	529	500	1270	1	1	90895434	1617	0.59	0.17	12	0.01	3028.00	10429.00	3400	20221202	-47.68	1640	20231024	8.48	3355	-46.97	20230130	1640	8.48	20231024	3355	-46.97	20230130	1640	8.48	20231024	3.03	N	104480	500	454 억	898457	N	N	2423	N	N
138	20231205	160653	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1776	-10	5	-0.56	266729103	150376	63.08	1771	1789	1763	2320	1251	1786	1773.75	0.92	0	27303	1840	1812	1784	1756	1728	1827	1771	454	534	500	1280	1	1	90895434	1614	0.59	0.17	12	0.17	3028.00	10429.00	3425	20221201	-48.15	1640	20231024	8.29	3355	-47.06	20230130	1640	8.29	20231024	3355	-47.06	20230130	1640	8.29	20231024	3.02	N	104480	500	454 억	835770	N	N	2423	N	N
139	20231205	150649	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1773	-13	5	-0.73	210916335	118905	49.88	1771	1789	1763	2320	1251	1786	1773.82	0.92	0	25477	1840	1812	1784	1756	1728	1827	1771	454	534	500	1280	1	1	90895434	1612	0.59	0.17	12	0.13	3028.00	10429.00	3425	20221201	-48.23	1640	20231024	8.11	3355	-47.15	20230130	1640	8.11	20231024	3355	-47.15	20230130	1640	8.11	20231024	3.02	N	104480	500	454 억	835770	N	N	550	N	N
140	20231205	140649	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1783	-3	5	-0.17	193190467	108930	45.70	1771	1789	1763	2320	1251	1786	1773.53	0.92	0	23737	1840	1812	1784	1756	1728	1827	1771	454	534	500	1280	1	1	90895434	1621	0.59	0.17	12	0.12	3028.00	10429.00	3425	20221201	-47.94	1640	20231024	8.72	3355	-46.86	20230130	1640	8.72	20231024	3355	-46.86	20230130	1640	8.72	20231024	3.02	N	104480	500	454 억	835770	N	N	550	N	N
141	20231205	130647	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1779	-7	5	-0.39	160157829	90407	37.93	1771	1785	1763	2320	1251	1786	1771.52	0.92	0	16387	1840	1812	1784	1756	1728	1827	1771	454	534	500	1280	1	1	90895434	1617	0.59	0.17	12	0.10	3028.00	10429.00	3425	20221201	-48.06	1640	20231024	8.48	3355	-46.97	20230130	1640	8.48	20231024	3355	-46.97	20230130	1640	8.48	20231024	3.02	N	104480	500	454 억	835770	N	N	550	N	N
142	20231205	120643	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1776	-10	5	-0.56	125517921	70868	29.73	1771	1785	1763	2320	1251	1786	1771.15	0.92	0	8098	1840	1812	1784	1756	1728	1827	1771	454	534	500	1280	1	1	90895434	1614	0.59	0.17	12	0.08	3028.00	10429.00	3425	20221201	-48.15	1640	20231024	8.29	3355	-47.06	20230130	1640	8.29	20231024	3355	-47.06	20230130	1640	8.29	20231024	3.02	N	104480	500	454 억	835770	N	N	550	N	N
143	20231205	110643	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1775	-11	5	-0.62	108969636	61568	25.83	1771	1785	1763	2320	1251	1786	1769.91	0.92	0	4852	1840	1812	1784	1756	1728	1827	1771	454	534	500	1280	1	1	90895434	1613	0.59	0.17	12	0.07	3028.00	10429.00	3425	20221201	-48.18	1640	20231024	8.23	3355	-47.09	20230130	1640	8.23	20231024	3355	-47.09	20230130	1640	8.23	20231024	3.02	N	104480	500	454 억	835770	N	N	550	N	N
144	20231205	100646	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1771	-15	5	-0.84	77915064	44049	18.48	1771	1785	1763	2320	1251	1786	1768.83	0.92	0	-3911	1840	1812	1784	1756	1728	1827	1771	454	534	500	1280	1	1	90895434	1610	0.58	0.17	12	0.05	3028.00	10429.00	3425	20221201	-48.29	1640	20231024	7.99	3355	-47.21	20230130	1640	7.99	20231024	3355	-47.21	20230130	1640	7.99	20231024	3.02	N	104480	500	454 억	835770	N	N	550	N	N
145	20231205	090644	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1770	-16	5	-0.90	13021346	7352	3.08	1771	1785	1770	2320	1251	1786	1771.13	0.92	0	-1824	1840	1812	1784	1756	1728	1827	1771	454	534	500	1280	1	1	90895434	1609	0.58	0.17	12	0.01	3028.00	10429.00	3425	20221201	-48.32	1640	20231024	7.93	3355	-47.24	20230130	1640	7.93	20231024	3355	-47.24	20230130	1640	7.93	20231024	3.02	N	104480	500	454 억	835770	N	N	550	N	N
146	20231204	160641	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1786	24	2	1.36	422613576	236462	68.80	1778	1812	1756	2290	1234	1762	1787.24	0.85	0	50646	1840	1800	1775	1735	1710	1788	1723	454	528	500	1260	1	1	90895434	1623	0.59	0.17	12	0.26	3028.00	10429.00	3425	20221201	-47.85	1640	20231024	8.90	3355	-46.77	20230130	1640	8.90	20231024	3355	-46.77	20230130	1640	8.90	20231024	3.01	N	104480	500	454 억	772635	N	N	550	N	N
147	20231204	150644	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1783	21	2	1.19	409612133	229185	66.68	1778	1812	1756	2290	1234	1762	1787.26	0.85	0	51073	1840	1800	1775	1735	1710	1788	1723	454	528	500	1260	1	1	90895434	1621	0.59	0.17	12	0.25	3028.00	10429.00	3425	20221201	-47.94	1640	20231024	8.72	3355	-46.86	20230130	1640	8.72	20231024	3355	-46.86	20230130	1640	8.72	20231024	3.01	N	104480	500	454 억	772635	N	N	2530	N	N
148	20231204	140640	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1782	20	2	1.14	369309317	206669	60.13	1778	1812	1756	2290	1234	1762	1786.96	0.85	0	49357	1840	1800	1775	1735	1710	1788	1723	454	528	500	1260	1	1	90895434	1620	0.59	0.17	12	0.23	3028.00	10429.00	3425	20221201	-47.97	1640	20231024	8.66	3355	-46.89	20230130	1640	8.66	20231024	3355	-46.89	20230130	1640	8.66	20231024	3.01	N	104480	500	454 억	772635	N	N	2530	N	N
149	20231204	130638	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1784	22	2	1.25	358429791	200559	58.35	1778	1812	1756	2290	1234	1762	1787.16	0.85	0	50080	1840	1800	1775	1735	1710	1788	1723	454	528	500	1260	1	1	90895434	1622	0.59	0.17	12	0.22	3028.00	10429.00	3425	20221201	-47.91	1640	20231024	8.78	3355	-46.83	20230130	1640	8.78	20231024	3355	-46.83	20230130	1640	8.78	20231024	3.01	N	104480	500	454 억	772635	N	N	2530	N	N
150	20231204	120639	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1795	33	2	1.87	327944791	183521	53.39	1778	1812	1756	2290	1234	1762	1786.97	0.85	0	48824	1840	1800	1775	1735	1710	1788	1723	454	528	500	1260	1	1	90895434	1632	0.59	0.17	12	0.20	3028.00	10429.00	3425	20221201	-47.59	1640	20231024	9.45	3355	-46.50	20230130	1640	9.45	20231024	3355	-46.50	20230130	1640	9.45	20231024	3.01	N	104480	500	454 억	772635	N	N	2530	N	N
151	20231204	110642	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1800	38	2	2.16	282847425	158413	46.09	1778	1812	1756	2290	1234	1762	1785.51	0.85	0	47598	1840	1800	1775	1735	1710	1788	1723	454	528	500	1260	1	1	90895434	1636	0.59	0.17	12	0.17	3028.00	10429.00	3425	20221201	-47.45	1640	20231024	9.76	3355	-46.35	20230130	1640	9.76	20231024	3355	-46.35	20230130	1640	9.76	20231024	3.01	N	104480	500	454 억	772635	N	N	2530	N	N
152	20231204	100641	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1794	32	2	1.82	187774941	105572	30.72	1778	1795	1756	2290	1234	1762	1778.65	0.85	0	37852	1840	1800	1775	1735	1710	1788	1723	454	528	500	1260	1	1	90895434	1631	0.59	0.17	12	0.12	3028.00	10429.00	3425	20221201	-47.62	1640	20231024	9.39	3355	-46.53	20230130	1640	9.39	20231024	3355	-46.53	20230130	1640	9.39	20231024	3.01	N	104480	500	454 억	772635	N	N	2530	N	N
153	20231204	090640	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1759	-3	5	-0.17	21164998	11970	3.48	1778	1779	1756	2290	1234	1762	1768.19	0.85	0	-4165	1840	1800	1775	1735	1710	1788	1723	454	528	500	1260	1	1	90895434	1599	0.58	0.17	12	0.01	3028.00	10429.00	3425	20221201	-48.64	1640	20231024	7.26	3355	-47.57	20230130	1640	7.26	20231024	3355	-47.57	20230130	1640	7.26	20231024	3.01	N	104480	500	454 억	772635	N	N	2530	N	N
154	20231201	160640	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1762	-31	5	-1.73	607799778	343574	131.20	1815	1815	1750	2330	1256	1793	1769.05	0.98	0	-140762	1860	1826	1781	1747	1702	1843	1764	454	537	500	1290	1	1	90895434	1602	0.58	0.17	12	0.38	3028.00	10429.00	3425	20221201	-48.55	1640	20231024	7.44	3355	-47.48	20230130	1640	7.44	20231024	3425	-48.55	20221201	1640	7.44	20231024	3.02	N	104480	500	454 억	891178	N	N	2530	N	N
155	20231201	150638	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1755	-38	5	-2.12	587402740	331980	126.78	1815	1815	1750	2330	1256	1793	1769.39	0.98	0	-134343	1860	1826	1781	1747	1702	1843	1764	454	537	500	1290	1	1	90895434	1595	0.58	0.17	12	0.37	3028.00	10429.00	3425	20221201	-48.76	1640	20231024	7.01	3355	-47.69	20230130	1640	7.01	20231024	3425	-48.76	20221201	1640	7.01	20231024	3.02	N	104480	500	454 억	891178	N	N	205	N	N
156	20231201	140639	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1751	-42	5	-2.34	538360696	304037	116.10	1815	1815	1751	2330	1256	1793	1770.71	0.98	0	-127439	1860	1826	1781	1747	1702	1843	1764	454	537	500	1290	1	1	90895434	1592	0.58	0.17	12	0.33	3028.00	10429.00	3425	20221201	-48.88	1640	20231024	6.77	3355	-47.81	20230130	1640	6.77	20231024	3425	-48.88	20221201	1640	6.77	20231024	3.02	N	104480	500	454 억	891178	N	N	205	N	N
157	20231201	130639	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1768	-25	5	-1.39	285475822	160372	61.24	1815	1815	1767	2330	1256	1793	1780.09	0.98	0	-56287	1860	1826	1781	1747	1702	1843	1764	454	537	500	1290	1	1	90895434	1607	0.58	0.17	12	0.18	3028.00	10429.00	3425	20221201	-48.38	1640	20231024	7.80	3355	-47.30	20230130	1640	7.80	20231024	3425	-48.38	20221201	1640	7.80	20231024	3.02	N	104480	500	454 억	891178	N	N	205	N	N
158	20231201	120644	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1774	-19	5	-1.06	237963525	133518	50.99	1815	1815	1770	2330	1256	1793	1782.26	0.98	0	-50313	1860	1826	1781	1747	1702	1843	1764	454	537	500	1290	1	1	90895434	1612	0.59	0.17	12	0.15	3028.00	10429.00	3425	20221201	-48.20	1640	20231024	8.17	3355	-47.12	20230130	1640	8.17	20231024	3425	-48.20	20221201	1640	8.17	20231024	3.02	N	104480	500	454 억	891178	N	N	205	N	N
159	20231201	110640	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1776	-17	5	-0.95	204403716	114587	43.76	1815	1815	1771	2330	1256	1793	1783.83	0.98	0	-43584	1860	1826	1781	1747	1702	1843	1764	454	537	500	1290	1	1	90895434	1614	0.59	0.17	12	0.13	3028.00	10429.00	3425	20221201	-48.15	1640	20231024	8.29	3355	-47.06	20230130	1640	8.29	20231024	3425	-48.15	20221201	1640	8.29	20231024	3.02	N	104480	500	454 억	891178	N	N	205	N	N
160	20231201	100645	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1778	-15	5	-0.84	149582453	83732	31.98	1815	1815	1771	2330	1256	1793	1786.44	0.98	0	-38495	1860	1826	1781	1747	1702	1843	1764	454	537	500	1290	1	1	90895434	1616	0.59	0.17	12	0.09	3028.00	10429.00	3425	20221201	-48.09	1640	20231024	8.41	3355	-47.00	20230130	1640	8.41	20231024	3425	-48.09	20221201	1640	8.41	20231024	3.02	N	104480	500	454 억	891178	N	N	205	N	N
161	20231201	090638	55	40.00	KSQ150	화학	N	N	N	Y	40	N	1783	-10	5	-0.56	47670716	26552	10.14	1815	1815	1776	2330	1256	1793	1795.37	0.98	0	-11838	1860	1826	1781	1747	1702	1843	1764	454	537	500	1290	1	1	90895434	1621	0.59	0.17	12	0.03	3028.00	10429.00	3425	20221201	-47.94	1640	20231024	8.72	3355	-46.86	20230130	1640	8.72	20231024	3425	-47.94	20221201	1640	8.72	20231024	3.02	N	104480	500	454 억	891178	N	N	205	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History