KissMeData/281740/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230831	161102	57	100.00	KSQ150	화학	N	N	N	N	N	16950	-40	5	-0.24	24403373760	1417742	91.23	17540	17800	16770	22050	11900	16990	17213.08	5.28	0	-211983	17956	17472	16926	16442	15896	17715	16685	66	5060	100	10870	10	1	65730548	11141	41.24	12.94	12	2.16	411.00	1310.00	26050	20230619	-34.93	4180	20230103	305.50	26050	-34.93	20230619	4180	305.50	20230103	26050	-34.93	20230619	4180	305.50	20230103	2.74	Y	281740	100	65 억	3467347	N	N	121822	N	N
3	20230831	151356	57	100.00	KSQ150	화학	N	N	N	N	N	16810	-180	5	-1.06	23629143390	1371993	88.29	17540	17800	16770	22050	11900	16990	17222.50	5.28	0	-216653	17956	17472	16926	16442	15896	17715	16685	66	5060	100	10870	10	1	65730548	11049	40.90	12.83	12	2.09	411.00	1310.00	26050	20230619	-35.47	4180	20230103	302.15	26050	-35.47	20230619	4180	302.15	20230103	26050	-35.47	20230619	4180	302.15	20230103	2.74	Y	281740	100	65 억	3467347	N	N	65330	N	N
4	20230831	141511	57	100.00	KSQ150	화학	N	N	N	N	N	16860	-130	5	-0.77	21793699100	1263124	81.28	17540	17800	16770	22050	11900	16990	17253.81	5.28	0	-212321	17956	17472	16926	16442	15896	17715	16685	66	5060	100	10870	10	1	65730548	11082	41.02	12.87	12	1.92	411.00	1310.00	26050	20230619	-35.28	4180	20230103	303.35	26050	-35.28	20230619	4180	303.35	20230103	26050	-35.28	20230619	4180	303.35	20230103	2.74	Y	281740	100	65 억	3467347	N	N	65330	N	N
5	20230831	131435	57	100.00	KSQ150	화학	N	N	N	N	N	16890	-100	5	-0.59	19912624980	1151349	74.09	17540	17800	16840	22050	11900	16990	17295.04	5.28	0	-203165	17956	17472	16926	16442	15896	17715	16685	66	5060	100	10870	10	1	65730548	11102	41.09	12.89	12	1.75	411.00	1310.00	26050	20230619	-35.16	4180	20230103	304.07	26050	-35.16	20230619	4180	304.07	20230103	26050	-35.16	20230619	4180	304.07	20230103	2.74	Y	281740	100	65 억	3467347	N	N	65330	N	N
6	20230831	121526	57	100.00	KSQ150	화학	N	N	N	N	N	17020	30	2	0.18	17635562930	1016937	65.44	17540	17800	17000	22050	11900	16990	17341.84	5.28	0	-164135	17956	17472	16926	16442	15896	17715	16685	66	5060	100	10870	10	1	65730548	11187	41.41	12.99	12	1.55	411.00	1310.00	26050	20230619	-34.66	4180	20230103	307.18	26050	-34.66	20230619	4180	307.18	20230103	26050	-34.66	20230619	4180	307.18	20230103	2.74	Y	281740	100	65 억	3467347	N	N	65330	N	N
7	20230831	111956	57	100.00	KSQ150	화학	N	N	N	N	N	17050	60	2	0.35	16241410740	935110	60.18	17540	17800	17010	22050	11900	16990	17368.45	5.28	0	-158734	17956	17472	16926	16442	15896	17715	16685	66	5060	100	10870	10	1	65730548	11207	41.48	13.02	12	1.42	411.00	1310.00	26050	20230619	-34.55	4180	20230103	307.89	26050	-34.55	20230619	4180	307.89	20230103	26050	-34.55	20230619	4180	307.89	20230103	2.74	Y	281740	100	65 억	3467347	N	N	65330	N	N
8	20230831	101616	57	100.00	KSQ150	화학	N	N	N	N	N	17090	100	2	0.59	13753891490	789344	50.80	17540	17800	17050	22050	11900	16990	17424.46	5.28	0	-152822	17956	17472	16926	16442	15896	17715	16685	66	5060	100	10870	10	1	65730548	11233	41.58	13.05	12	1.20	411.00	1310.00	26050	20230619	-34.40	4180	20230103	308.85	26050	-34.40	20230619	4180	308.85	20230103	26050	-34.40	20230619	4180	308.85	20230103	2.74	Y	281740	100	65 억	3467347	N	N	65330	N	N
9	20230831	091444	57	100.00	KSQ150	화학	N	N	N	N	N	17530	540	2	3.18	6563232000	374755	24.12	17540	17800	17260	22050	11900	16990	17513.40	5.28	0	-80102	17956	17472	16926	16442	15896	17715	16685	66	5060	100	10870	10	1	65730548	11523	42.65	13.38	12	0.57	411.00	1310.00	26050	20230619	-32.71	4180	20230103	319.38	26050	-32.71	20230619	4180	319.38	20230103	26050	-32.71	20230619	4180	319.38	20230103	2.74	Y	281740	100	65 억	3467347	N	N	65330	N	N
10	20230830	161107	57	100.00	KSQ150	화학	N	N	N	N	N	16990	720	2	4.43	25292624420	1494452	193.93	16400	17410	16380	21150	11390	16270	16924.06	5.13	0	-17606	17010	16640	16340	15970	15670	16490	15820	66	4880	100	10410	10	1	65730548	11168	41.34	12.97	12	2.27	411.00	1310.00	26050	20230619	-34.78	4180	20230103	306.46	26050	-34.78	20230619	4180	306.46	20230103	26050	-34.78	20230619	4180	306.46	20230103	2.77	Y	281740	100	65 억	3373734	N	N	65330	N	N
11	20230830	151331	57	100.00	KSQ150	화학	N	N	N	N	N	16800	530	2	3.26	24304863570	1436168	186.37	16400	17410	16380	21150	11390	16270	16923.41	5.13	0	-4147	17010	16640	16340	15970	15670	16490	15820	66	4880	100	10410	10	1	65730548	11043	40.88	12.82	12	2.18	411.00	1310.00	26050	20230619	-35.51	4180	20230103	301.91	26050	-35.51	20230619	4180	301.91	20230103	26050	-35.51	20230619	4180	301.91	20230103	2.77	Y	281740	100	65 억	3373734	N	N	43656	N	N
12	20230830	141424	57	100.00	KSQ150	화학	N	N	N	N	N	16860	590	2	3.63	22499763290	1328234	172.36	16400	17410	16380	21150	11390	16270	16939.61	5.13	0	-13353	17010	16640	16340	15970	15670	16490	15820	66	4880	100	10410	10	1	65730548	11082	41.02	12.87	12	2.02	411.00	1310.00	26050	20230619	-35.28	4180	20230103	303.35	26050	-35.28	20230619	4180	303.35	20230103	26050	-35.28	20230619	4180	303.35	20230103	2.77	Y	281740	100	65 억	3373734	N	N	43656	N	N
13	20230830	131417	57	100.00	KSQ150	화학	N	N	N	N	N	16890	620	2	3.81	21564259150	1272819	165.17	16400	17410	16380	21150	11390	16270	16942.13	5.13	0	-11164	17010	16640	16340	15970	15670	16490	15820	66	4880	100	10410	10	1	65730548	11102	41.09	12.89	12	1.94	411.00	1310.00	26050	20230619	-35.16	4180	20230103	304.07	26050	-35.16	20230619	4180	304.07	20230103	26050	-35.16	20230619	4180	304.07	20230103	2.77	Y	281740	100	65 억	3373734	N	N	43656	N	N
14	20230830	121429	57	100.00	KSQ150	화학	N	N	N	N	N	17000	730	2	4.49	20690745840	1221178	158.47	16400	17410	16380	21150	11390	16270	16943.27	5.13	0	-15731	17010	16640	16340	15970	15670	16490	15820	66	4880	100	10410	10	1	65730548	11174	41.36	12.98	12	1.86	411.00	1310.00	26050	20230619	-34.74	4180	20230103	306.70	26050	-34.74	20230619	4180	306.70	20230103	26050	-34.74	20230619	4180	306.70	20230103	2.77	Y	281740	100	65 억	3373734	N	N	43656	N	N
15	20230830	111944	57	100.00	KSQ150	화학	N	N	N	N	N	16920	650	2	4.00	18686273300	1103287	143.17	16400	17410	16380	21150	11390	16270	16936.91	5.13	0	-7321	17010	16640	16340	15970	15670	16490	15820	66	4880	100	10410	10	1	65730548	11122	41.17	12.92	12	1.68	411.00	1310.00	26050	20230619	-35.05	4180	20230103	304.78	26050	-35.05	20230619	4180	304.78	20230103	26050	-35.05	20230619	4180	304.78	20230103	2.77	Y	281740	100	65 억	3373734	N	N	43656	N	N
16	20230830	101513	57	100.00	KSQ150	화학	N	N	N	N	N	16940	670	2	4.12	15959991440	941005	122.11	16400	17410	16380	21150	11390	16270	16960.58	5.13	0	30307	17010	16640	16340	15970	15670	16490	15820	66	4880	100	10410	10	1	65730548	11135	41.22	12.93	12	1.43	411.00	1310.00	26050	20230619	-34.97	4180	20230103	305.26	26050	-34.97	20230619	4180	305.26	20230103	26050	-34.97	20230619	4180	305.26	20230103	2.77	Y	281740	100	65 억	3373734	N	N	43656	N	N
17	20230830	091413	57	100.00	KSQ150	화학	N	N	N	N	N	16660	390	2	2.40	3561839080	213471	27.70	16400	16870	16380	21150	11390	16270	16685.35	5.13	0	24355	17010	16640	16340	15970	15670	16490	15820	66	4880	100	10410	10	1	65730548	10951	40.54	12.72	12	0.32	411.00	1310.00	26050	20230619	-36.05	4180	20230103	298.56	26050	-36.05	20230619	4180	298.56	20230103	26050	-36.05	20230619	4180	298.56	20230103	2.77	Y	281740	100	65 억	3373734	N	N	43656	N	N
18	20230829	161101	57	100.00	KSQ150	화학	N	N	N	N	N	16270	-230	5	-1.39	12479013990	767166	111.99	16710	16710	16040	21450	11550	16500	16266.38	5.26	0	-107066	16766	16632	16366	16232	15966	16700	16300	66	4950	100	10560	10	1	65730548	10694	39.59	12.42	12	1.17	411.00	1310.00	26050	20230619	-37.54	4180	20230103	289.23	26050	-37.54	20230619	4180	289.23	20230103	26050	-37.54	20230619	4180	289.23	20230103	2.78	Y	281740	100	65 억	3454309	N	N	43656	N	N
19	20230829	151339	57	100.00	KSQ150	화학	N	N	N	N	N	16230	-270	5	-1.64	12081840420	742740	108.42	16710	16710	16040	21450	11550	16500	16266.58	5.26	0	-110692	16766	16632	16366	16232	15966	16700	16300	66	4950	100	10560	10	1	65730548	10668	39.49	12.39	12	1.13	411.00	1310.00	26050	20230619	-37.70	4180	20230103	288.28	26050	-37.70	20230619	4180	288.28	20230103	26050	-37.70	20230619	4180	288.28	20230103	2.78	Y	281740	100	65 억	3454309	N	N	44297	N	N
20	20230829	141518	57	100.00	KSQ150	화학	N	N	N	N	N	16210	-290	5	-1.76	10760258490	661187	96.52	16710	16710	16040	21450	11550	16500	16274.15	5.26	0	-121447	16766	16632	16366	16232	15966	16700	16300	66	4950	100	10560	10	1	65730548	10655	39.44	12.37	12	1.01	411.00	1310.00	26050	20230619	-37.77	4180	20230103	287.80	26050	-37.77	20230619	4180	287.80	20230103	26050	-37.77	20230619	4180	287.80	20230103	2.78	Y	281740	100	65 억	3454309	N	N	44297	N	N
21	20230829	131410	57	100.00	KSQ150	화학	N	N	N	N	N	16130	-370	5	-2.24	9477342420	581707	84.91	16710	16710	16040	21450	11550	16500	16292.30	5.26	0	-124513	16766	16632	16366	16232	15966	16700	16300	66	4950	100	10560	10	1	65730548	10602	39.25	12.31	12	0.88	411.00	1310.00	26050	20230619	-38.08	4180	20230103	285.89	26050	-38.08	20230619	4180	285.89	20230103	26050	-38.08	20230619	4180	285.89	20230103	2.78	Y	281740	100	65 억	3454309	N	N	44297	N	N
22	20230829	121508	57	100.00	KSQ150	화학	N	N	N	N	N	16080	-420	5	-2.55	8537035800	523446	76.41	16710	16710	16040	21450	11550	16500	16309.30	5.26	0	-109557	16766	16632	16366	16232	15966	16700	16300	66	4950	100	10560	10	1	65730548	10569	39.12	12.27	12	0.80	411.00	1310.00	26050	20230619	-38.27	4180	20230103	284.69	26050	-38.27	20230619	4180	284.69	20230103	26050	-38.27	20230619	4180	284.69	20230103	2.78	Y	281740	100	65 억	3454309	N	N	44297	N	N
23	20230829	112205	57	100.00	KSQ150	화학	N	N	N	N	N	16120	-380	5	-2.30	7388020890	452011	65.98	16710	16710	16040	21450	11550	16500	16344.78	5.26	0	-91457	16766	16632	16366	16232	15966	16700	16300	66	4950	100	10560	10	1	65730548	10596	39.22	12.31	12	0.69	411.00	1310.00	26050	20230619	-38.12	4180	20230103	285.65	26050	-38.12	20230619	4180	285.65	20230103	26050	-38.12	20230619	4180	285.65	20230103	2.78	Y	281740	100	65 억	3454309	N	N	44297	N	N
24	20230829	101605	57	100.00	KSQ150	화학	N	N	N	N	N	16380	-120	5	-0.73	4017359940	244083	35.63	16710	16710	16350	21450	11550	16500	16458.99	5.26	0	-20441	16766	16632	16366	16232	15966	16700	16300	66	4950	100	10560	10	1	65730548	10767	39.85	12.50	12	0.37	411.00	1310.00	26050	20230619	-37.12	4180	20230103	291.87	26050	-37.12	20230619	4180	291.87	20230103	26050	-37.12	20230619	4180	291.87	20230103	2.78	Y	281740	100	65 억	3454309	N	N	44297	N	N
25	20230829	091042	57	100.00	KSQ150	화학	N	N	N	N	N	16510	10	2	0.06	1120794940	67778	9.89	16710	16710	16410	21450	11550	16500	16536.26	5.26	0	-16009	16766	16632	16366	16232	15966	16700	16300	66	4950	100	10560	10	1	65730548	10852	40.17	12.60	12	0.10	411.00	1310.00	26050	20230619	-36.62	4180	20230103	294.98	26050	-36.62	20230619	4180	294.98	20230103	26050	-36.62	20230619	4180	294.98	20230103	2.78	Y	281740	100	65 억	3454309	N	N	44297	N	N
26	20230828	161030	57	100.00	KSQ150	화학	N	N	N	N	N	16500	450	2	2.80	11067548300	678539	90.33	16100	16500	16100	20850	11240	16050	16310.78	5.08	0	123362	16436	16242	16056	15862	15676	16340	15960	66	4800	100	10270	10	1	65730548	10846	40.15	12.60	12	1.03	411.00	1310.00	26050	20230619	-36.66	4180	20230103	294.74	26050	-36.66	20230619	4180	294.74	20230103	26050	-36.66	20230619	4180	294.74	20230103	2.80	Y	281740	100	65 억	3336680	N	N	44297	N	N
27	20230828	151039	57	100.00	KSQ150	화학	N	N	N	N	N	16490	440	2	2.74	10331373310	633908	84.39	16100	16500	16100	20850	11240	16050	16298.48	5.08	0	117314	16436	16242	16056	15862	15676	16340	15960	66	4800	100	10270	10	1	65730548	10839	40.12	12.59	12	0.96	411.00	1310.00	26050	20230619	-36.70	4180	20230103	294.50	26050	-36.70	20230619	4180	294.50	20230103	26050	-36.70	20230619	4180	294.50	20230103	2.80	Y	281740	100	65 억	3336680	N	N	71032	N	N
28	20230828	141042	57	100.00	KSQ150	화학	N	N	N	N	N	16400	350	2	2.18	8432578740	518431	69.02	16100	16410	16100	20850	11240	16050	16266.18	5.08	0	83460	16436	16242	16056	15862	15676	16340	15960	66	4800	100	10270	10	1	65730548	10780	39.90	12.52	12	0.79	411.00	1310.00	26050	20230619	-37.04	4180	20230103	292.34	26050	-37.04	20230619	4180	292.34	20230103	26050	-37.04	20230619	4180	292.34	20230103	2.80	Y	281740	100	65 억	3336680	N	N	71032	N	N
29	20230828	131052	57	100.00	KSQ150	화학	N	N	N	N	N	16310	260	2	1.62	7459108720	458973	61.10	16100	16410	16100	20850	11240	16050	16252.38	5.08	0	63356	16436	16242	16056	15862	15676	16340	15960	66	4800	100	10270	10	1	65730548	10721	39.68	12.45	12	0.70	411.00	1310.00	26050	20230619	-37.39	4180	20230103	290.19	26050	-37.39	20230619	4180	290.19	20230103	26050	-37.39	20230619	4180	290.19	20230103	2.80	Y	281740	100	65 억	3336680	N	N	71032	N	N
30	20230828	121042	57	100.00	KSQ150	화학	N	N	N	N	N	16320	270	2	1.68	5941401940	366048	48.73	16100	16400	16100	20850	11240	16050	16231.93	5.08	0	44591	16436	16242	16056	15862	15676	16340	15960	66	4800	100	10270	10	1	65730548	10727	39.71	12.46	12	0.56	411.00	1310.00	26050	20230619	-37.35	4180	20230103	290.43	26050	-37.35	20230619	4180	290.43	20230103	26050	-37.35	20230619	4180	290.43	20230103	2.80	Y	281740	100	65 억	3336680	N	N	71032	N	N
31	20230828	111038	57	100.00	KSQ150	화학	N	N	N	N	N	16150	100	2	0.62	5149465430	317308	42.24	16100	16400	16100	20850	11240	16050	16229.43	5.08	0	29371	16436	16242	16056	15862	15676	16340	15960	66	4800	100	10270	10	1	65730548	10615	39.29	12.33	12	0.48	411.00	1310.00	26050	20230619	-38.00	4180	20230103	286.36	26050	-38.00	20230619	4180	286.36	20230103	26050	-38.00	20230619	4180	286.36	20230103	2.80	Y	281740	100	65 억	3336680	N	N	71032	N	N
32	20230828	101028	57	100.00	KSQ150	화학	N	N	N	N	N	16220	170	2	1.06	4179017520	257301	34.25	16100	16400	16100	20850	11240	16050	16242.84	5.08	0	41605	16436	16242	16056	15862	15676	16340	15960	66	4800	100	10270	10	1	65730548	10661	39.46	12.38	12	0.39	411.00	1310.00	26050	20230619	-37.74	4180	20230103	288.04	26050	-37.74	20230619	4180	288.04	20230103	26050	-37.74	20230619	4180	288.04	20230103	2.80	Y	281740	100	65 억	3336680	N	N	71032	N	N
33	20230828	091041	57	100.00	KSQ150	화학	N	N	N	N	N	16200	150	2	0.93	1331014490	82293	10.96	16100	16290	16100	20850	11240	16050	16176.32	5.08	0	15164	16436	16242	16056	15862	15676	16340	15960	66	4800	100	10270	10	1	65730548	10648	39.42	12.37	12	0.13	411.00	1310.00	26050	20230619	-37.81	4180	20230103	287.56	26050	-37.81	20230619	4180	287.56	20230103	26050	-37.81	20230619	4180	287.56	20230103	2.80	Y	281740	100	65 억	3336680	N	N	71032	N	N
34	20230825	161033	57	100.00	KSQ150	화학	N	N	N	N	N	16050	-410	5	-2.49	11933389350	743285	102.07	16000	16250	15870	21350	11530	16460	16054.95	5.24	0	105763	16766	16612	16366	16212	15966	16690	16290	66	4890	100	10530	10	1	65730548	10550	39.05	12.25	12	1.13	411.00	1310.00	26050	20230619	-38.39	4180	20230103	283.97	26050	-38.39	20230619	4180	283.97	20230103	26050	-38.39	20230619	4180	283.97	20230103	2.79	Y	281740	100	65 억	3443229	N	N	71032	N	N
35	20230825	151040	57	100.00	KSQ150	화학	N	N	N	N	N	16060	-400	5	-2.43	11433484570	712176	97.79	16000	16250	15870	21350	11530	16460	16054.28	5.24	0	106973	16766	16612	16366	16212	15966	16690	16290	66	4890	100	10530	10	1	65730548	10556	39.08	12.26	12	1.08	411.00	1310.00	26050	20230619	-38.35	4180	20230103	284.21	26050	-38.35	20230619	4180	284.21	20230103	26050	-38.35	20230619	4180	284.21	20230103	2.79	Y	281740	100	65 억	3443229	N	N	50648	N	N
36	20230825	141039	57	100.00	KSQ150	화학	N	N	N	N	N	16050	-410	5	-2.49	9460629780	589458	80.94	16000	16250	15870	21350	11530	16460	16049.69	5.24	0	99595	16766	16612	16366	16212	15966	16690	16290	66	4890	100	10530	10	1	65730548	10550	39.05	12.25	12	0.90	411.00	1310.00	26050	20230619	-38.39	4180	20230103	283.97	26050	-38.39	20230619	4180	283.97	20230103	26050	-38.39	20230619	4180	283.97	20230103	2.79	Y	281740	100	65 억	3443229	N	N	50648	N	N
37	20230825	131033	57	100.00	KSQ150	화학	N	N	N	N	N	16020	-440	5	-2.67	8311431310	517576	71.07	16000	16250	15870	21350	11530	16460	16058.36	5.24	0	78523	16766	16612	16366	16212	15966	16690	16290	66	4890	100	10530	10	1	65730548	10530	38.98	12.23	12	0.79	411.00	1310.00	26050	20230619	-38.50	4180	20230103	283.25	26050	-38.50	20230619	4180	283.25	20230103	26050	-38.50	20230619	4180	283.25	20230103	2.79	Y	281740	100	65 억	3443229	N	N	50648	N	N
38	20230825	121035	57	100.00	KSQ150	화학	N	N	N	N	N	16160	-300	5	-1.82	6179766410	384371	52.78	16000	16250	15870	21350	11530	16460	16077.58	5.24	0	61523	16766	16612	16366	16212	15966	16690	16290	66	4890	100	10530	10	1	65730548	10622	39.32	12.34	12	0.58	411.00	1310.00	26050	20230619	-37.97	4180	20230103	286.60	26050	-37.97	20230619	4180	286.60	20230103	26050	-37.97	20230619	4180	286.60	20230103	2.79	Y	281740	100	65 억	3443229	N	N	50648	N	N
39	20230825	111034	57	100.00	KSQ150	화학	N	N	N	N	N	16160	-300	5	-1.82	5486872850	341400	46.88	16000	16250	15870	21350	11530	16460	16071.66	5.24	0	62086	16766	16612	16366	16212	15966	16690	16290	66	4890	100	10530	10	1	65730548	10622	39.32	12.34	12	0.52	411.00	1310.00	26050	20230619	-37.97	4180	20230103	286.60	26050	-37.97	20230619	4180	286.60	20230103	26050	-37.97	20230619	4180	286.60	20230103	2.79	Y	281740	100	65 억	3443229	N	N	50648	N	N
40	20230825	101040	57	100.00	KSQ150	화학	N	N	N	N	N	16120	-340	5	-2.07	4456964840	277552	38.11	16000	16250	15870	21350	11530	16460	16058.09	5.24	0	43673	16766	16612	16366	16212	15966	16690	16290	66	4890	100	10530	10	1	65730548	10596	39.22	12.31	12	0.42	411.00	1310.00	26050	20230619	-38.12	4180	20230103	285.65	26050	-38.12	20230619	4180	285.65	20230103	26050	-38.12	20230619	4180	285.65	20230103	2.79	Y	281740	100	65 억	3443229	N	N	50648	N	N
41	20230825	091032	57	100.00	KSQ150	화학	N	N	N	N	N	15920	-540	5	-3.28	1593536810	99653	13.68	16000	16190	15870	21350	11530	16460	15990.74	5.24	0	-9952	16766	16612	16366	16212	15966	16690	16290	66	4890	100	10530	10	1	65730548	10464	38.73	12.15	12	0.15	411.00	1310.00	26050	20230619	-38.89	4180	20230103	280.86	26050	-38.89	20230619	4180	280.86	20230103	26050	-38.89	20230619	4180	280.86	20230103	2.79	Y	281740	100	65 억	3443229	N	N	50648	N	N
42	20230824	161028	57	100.00	KSQ150	화학	N	N	N	N	N	16460	380	2	2.36	11790046910	721675	58.00	16250	16520	16120	20900	11260	16080	16336.91	4.90	0	210873	16933	16506	16173	15746	15413	16340	15580	66	4820	100	10290	10	1	65730548	10819	40.05	12.56	12	1.10	411.00	1310.00	26050	20230619	-36.81	4180	20230103	293.78	26050	-36.81	20230619	4180	293.78	20230103	26050	-36.81	20230619	4180	293.78	20230103	2.81	Y	281740	100	65 억	3223725	N	N	50648	N	N
43	20230824	151026	57	100.00	KSQ150	화학	N	N	N	N	N	16440	360	2	2.24	11117444880	680778	54.71	16250	16520	16120	20900	11260	16080	16330.58	4.90	0	192193	16933	16506	16173	15746	15413	16340	15580	66	4820	100	10290	10	1	65730548	10806	40.00	12.55	12	1.04	411.00	1310.00	26050	20230619	-36.89	4180	20230103	293.30	26050	-36.89	20230619	4180	293.30	20230103	26050	-36.89	20230619	4180	293.30	20230103	2.81	Y	281740	100	65 억	3223725	N	N	43619	N	N
44	20230824	141027	57	100.00	KSQ150	화학	N	N	N	N	N	16370	290	2	1.80	9012044810	552472	44.40	16250	16520	16120	20900	11260	16080	16312.31	4.90	0	161085	16933	16506	16173	15746	15413	16340	15580	66	4820	100	10290	10	1	65730548	10760	39.83	12.50	12	0.84	411.00	1310.00	26050	20230619	-37.16	4180	20230103	291.63	26050	-37.16	20230619	4180	291.63	20230103	26050	-37.16	20230619	4180	291.63	20230103	2.81	Y	281740	100	65 억	3223725	N	N	43619	N	N
45	20230824	131031	57	100.00	KSQ150	화학	N	N	N	N	N	16240	160	2	1.00	7475313410	458270	36.83	16250	16520	16120	20900	11260	16080	16312.14	4.90	0	123767	16933	16506	16173	15746	15413	16340	15580	66	4820	100	10290	10	1	65730548	10675	39.51	12.40	12	0.70	411.00	1310.00	26050	20230619	-37.66	4180	20230103	288.52	26050	-37.66	20230619	4180	288.52	20230103	26050	-37.66	20230619	4180	288.52	20230103	2.81	Y	281740	100	65 억	3223725	N	N	43619	N	N
46	20230824	121034	57	100.00	KSQ150	화학	N	N	N	N	N	16230	150	2	0.93	6753376150	413756	33.25	16250	16520	16120	20900	11260	16080	16322.25	4.90	0	119180	16933	16506	16173	15746	15413	16340	15580	66	4820	100	10290	10	1	65730548	10668	39.49	12.39	12	0.63	411.00	1310.00	26050	20230619	-37.70	4180	20230103	288.28	26050	-37.70	20230619	4180	288.28	20230103	26050	-37.70	20230619	4180	288.28	20230103	2.81	Y	281740	100	65 억	3223725	N	N	43619	N	N
47	20230824	111028	57	100.00	KSQ150	화학	N	N	N	N	N	16300	220	2	1.37	5989041810	366748	29.47	16250	16520	16120	20900	11260	16080	16330.28	4.90	0	114686	16933	16506	16173	15746	15413	16340	15580	66	4820	100	10290	10	1	65730548	10714	39.66	12.44	12	0.56	411.00	1310.00	26050	20230619	-37.43	4180	20230103	289.95	26050	-37.43	20230619	4180	289.95	20230103	26050	-37.43	20230619	4180	289.95	20230103	2.81	Y	281740	100	65 억	3223725	N	N	43619	N	N
48	20230824	101024	57	100.00	KSQ150	화학	N	N	N	N	N	16120	40	2	0.25	4367293660	267414	21.49	16250	16520	16120	20900	11260	16080	16331.79	4.90	0	87968	16933	16506	16173	15746	15413	16340	15580	66	4820	100	10290	10	1	65730548	10596	39.22	12.31	12	0.41	411.00	1310.00	26050	20230619	-38.12	4180	20230103	285.65	26050	-38.12	20230619	4180	285.65	20230103	26050	-38.12	20230619	4180	285.65	20230103	2.81	Y	281740	100	65 억	3223725	N	N	43619	N	N
49	20230824	091028	57	100.00	KSQ150	화학	N	N	N	N	N	16420	340	2	2.11	1678136000	102459	8.23	16250	16520	16250	20900	11260	16080	16379.26	4.90	0	39779	16933	16506	16173	15746	15413	16340	15580	66	4820	100	10290	10	1	65730548	10793	39.95	12.53	12	0.16	411.00	1310.00	26050	20230619	-36.97	4180	20230103	292.82	26050	-36.97	20230619	4180	292.82	20230103	26050	-36.97	20230619	4180	292.82	20230103	2.81	Y	281740	100	65 억	3223725	N	N	43619	N	N
50	20230823	161023	57	100.00	KSQ150	화학	N	N	N	N	N	16080	-770	5	-4.57	19915014410	1235021	182.92	16570	16600	15840	21900	11800	16850	16125.32	4.62	0	198132	17550	17200	16970	16620	16390	17085	16505	66	5050	100	10780	10	1	65730548	10569	39.12	12.27	12	1.88	411.00	1310.00	26050	20230619	-38.27	4180	20230103	284.69	26050	-38.27	20230619	4180	284.69	20230103	26050	-38.27	20230619	4180	284.69	20230103	2.86	Y	281740	100	65 억	3039501	N	N	43619	N	N
51	20230823	151021	57	100.00	KSQ150	화학	N	N	N	N	N	16090	-760	5	-4.51	18908342450	1172377	173.64	16570	16600	15840	21900	11800	16850	16128.21	4.62	0	174323	17550	17200	16970	16620	16390	17085	16505	66	5050	100	10780	10	1	65730548	10576	39.15	12.28	12	1.78	411.00	1310.00	26050	20230619	-38.23	4180	20230103	284.93	26050	-38.23	20230619	4180	284.93	20230103	26050	-38.23	20230619	4180	284.93	20230103	2.86	Y	281740	100	65 억	3039501	N	N	92797	N	N
52	20230823	141030	57	100.00	KSQ150	화학	N	N	N	N	N	16110	-740	5	-4.39	16701626630	1035181	153.32	16570	16600	15840	21900	11800	16850	16134.02	4.62	0	97703	17550	17200	16970	16620	16390	17085	16505	66	5050	100	10780	10	1	65730548	10589	39.20	12.30	12	1.57	411.00	1310.00	26050	20230619	-38.16	4180	20230103	285.41	26050	-38.16	20230619	4180	285.41	20230103	26050	-38.16	20230619	4180	285.41	20230103	2.86	Y	281740	100	65 억	3039501	N	N	92797	N	N
53	20230823	131021	57	100.00	KSQ150	화학	N	N	N	N	N	16120	-730	5	-4.33	15570105670	964958	142.92	16570	16600	15840	21900	11800	16850	16135.53	4.62	0	84475	17550	17200	16970	16620	16390	17085	16505	66	5050	100	10780	10	1	65730548	10596	39.22	12.31	12	1.47	411.00	1310.00	26050	20230619	-38.12	4180	20230103	285.65	26050	-38.12	20230619	4180	285.65	20230103	26050	-38.12	20230619	4180	285.65	20230103	2.86	Y	281740	100	65 억	3039501	N	N	92797	N	N
54	20230823	121029	57	100.00	KSQ150	화학	N	N	N	N	N	16180	-670	5	-3.98	14207543920	880796	130.46	16570	16600	15840	21900	11800	16850	16130.35	4.62	0	54639	17550	17200	16970	16620	16390	17085	16505	66	5050	100	10780	10	1	65730548	10635	39.37	12.35	12	1.34	411.00	1310.00	26050	20230619	-37.89	4180	20230103	287.08	26050	-37.89	20230619	4180	287.08	20230103	26050	-37.89	20230619	4180	287.08	20230103	2.86	Y	281740	100	65 억	3039501	N	N	92797	N	N
55	20230823	111023	57	100.00	KSQ150	화학	N	N	N	N	N	15940	-910	5	-5.40	12316086690	763068	113.02	16570	16600	15840	21900	11800	16850	16140.22	4.62	0	9897	17550	17200	16970	16620	16390	17085	16505	66	5050	100	10780	10	1	65730548	10477	38.78	12.17	12	1.16	411.00	1310.00	26050	20230619	-38.81	4180	20230103	281.34	26050	-38.81	20230619	4180	281.34	20230103	26050	-38.81	20230619	4180	281.34	20230103	2.86	Y	281740	100	65 억	3039501	N	N	92797	N	N
56	20230823	101023	57	100.00	KSQ150	화학	N	N	N	N	N	16130	-720	5	-4.27	7977675870	492003	72.87	16570	16600	16040	21900	11800	16850	16214.69	4.62	0	24577	17550	17200	16970	16620	16390	17085	16505	66	5050	100	10780	10	1	65730548	10602	39.25	12.31	12	0.75	411.00	1310.00	26050	20230619	-38.08	4180	20230103	285.89	26050	-38.08	20230619	4180	285.89	20230103	26050	-38.08	20230619	4180	285.89	20230103	2.86	Y	281740	100	65 억	3039501	N	N	92797	N	N
57	20230823	091032	57	100.00	KSQ150	화학	N	N	N	N	N	16210	-640	5	-3.80	2004986280	122386	18.13	16570	16600	16200	21900	11800	16850	16382.48	4.62	0	-11990	17550	17200	16970	16620	16390	17085	16505	66	5050	100	10780	10	1	65730548	10655	39.44	12.37	12	0.19	411.00	1310.00	26050	20230619	-37.77	4180	20230103	287.80	26050	-37.77	20230619	4180	287.80	20230103	26050	-37.77	20230619	4180	287.80	20230103	2.86	Y	281740	100	65 억	3039501	N	N	92797	N	N
58	20230822	161018	57	100.00	KSQ150	화학	N	N	N	N	N	16850	-320	5	-1.86	11019749410	649156	73.57	17310	17320	16740	22300	12020	17170	16975.82	4.62	0	2664	17876	17522	16946	16592	16016	17700	16770	66	5130	100	10980	10	1	65730548	11076	41.00	12.86	12	0.99	411.00	1310.00	26050	20230619	-35.32	4180	20230103	303.11	26050	-35.32	20230619	4180	303.11	20230103	26050	-35.32	20230619	4180	303.11	20230103	2.93	Y	281740	100	65 억	3036702	N	N	92797	N	N
59	20230822	151019	57	100.00	KSQ150	화학	N	N	N	N	N	16790	-380	5	-2.21	10577942560	622901	70.59	17310	17320	16740	22300	12020	17170	16981.74	4.62	0	4167	17876	17522	16946	16592	16016	17700	16770	66	5130	100	10980	10	1	65730548	11036	40.85	12.82	12	0.95	411.00	1310.00	26050	20230619	-35.55	4180	20230103	301.67	26050	-35.55	20230619	4180	301.67	20230103	26050	-35.55	20230619	4180	301.67	20230103	2.93	Y	281740	100	65 억	3036702	N	N	27457	N	N
60	20230822	141019	57	100.00	KSQ150	화학	N	N	N	N	N	16840	-330	5	-1.92	9439448070	555111	62.91	17310	17320	16740	22300	12020	17170	17004.61	4.62	0	-16208	17876	17522	16946	16592	16016	17700	16770	66	5130	100	10980	10	1	65730548	11069	40.97	12.85	12	0.84	411.00	1310.00	26050	20230619	-35.36	4180	20230103	302.87	26050	-35.36	20230619	4180	302.87	20230103	26050	-35.36	20230619	4180	302.87	20230103	2.93	Y	281740	100	65 억	3036702	N	N	27457	N	N
61	20230822	131016	57	100.00	KSQ150	화학	N	N	N	N	N	16860	-310	5	-1.81	8004091980	469642	53.22	17310	17320	16830	22300	12020	17170	17042.96	4.62	0	-9009	17876	17522	16946	16592	16016	17700	16770	66	5130	100	10980	10	1	65730548	11082	41.02	12.87	12	0.71	411.00	1310.00	26050	20230619	-35.28	4180	20230103	303.35	26050	-35.28	20230619	4180	303.35	20230103	26050	-35.28	20230619	4180	303.35	20230103	2.93	Y	281740	100	65 억	3036702	N	N	27457	N	N
62	20230822	121003	57	100.00	KSQ150	화학	N	N	N	N	N	16980	-190	5	-1.11	6969478930	408482	46.29	17310	17320	16830	22300	12020	17170	17061.90	4.62	0	-10168	17876	17522	16946	16592	16016	17700	16770	66	5130	100	10980	10	1	65730548	11161	41.31	12.96	12	0.62	411.00	1310.00	26050	20230619	-34.82	4180	20230103	306.22	26050	-34.82	20230619	4180	306.22	20230103	26050	-34.82	20230619	4180	306.22	20230103	2.93	Y	281740	100	65 억	3036702	N	N	27457	N	N
63	20230822	111015	57	100.00	KSQ150	화학	N	N	N	N	N	16990	-180	5	-1.05	6064561000	355140	40.25	17310	17320	16830	22300	12020	17170	17076.54	4.62	0	8979	17876	17522	16946	16592	16016	17700	16770	66	5130	100	10980	10	1	65730548	11168	41.34	12.97	12	0.54	411.00	1310.00	26050	20230619	-34.78	4180	20230103	306.46	26050	-34.78	20230619	4180	306.46	20230103	26050	-34.78	20230619	4180	306.46	20230103	2.93	Y	281740	100	65 억	3036702	N	N	27457	N	N
64	20230822	101013	57	100.00	KSQ150	화학	N	N	N	N	N	17100	-70	5	-0.41	4409725290	258398	29.28	17310	17320	16830	22300	12020	17170	17065.63	4.62	0	-2229	17876	17522	16946	16592	16016	17700	16770	66	5130	100	10980	10	1	65730548	11240	41.61	13.05	12	0.39	411.00	1310.00	26050	20230619	-34.36	4180	20230103	309.09	26050	-34.36	20230619	4180	309.09	20230103	26050	-34.36	20230619	4180	309.09	20230103	2.93	Y	281740	100	65 억	3036702	N	N	27457	N	N
65	20230822	091012	57	100.00	KSQ150	화학	N	N	N	N	N	17130	-40	5	-0.23	1557422030	90483	10.25	17310	17320	17090	22300	12020	17170	17212.32	4.62	0	-15745	17876	17522	16946	16592	16016	17700	16770	66	5130	100	10980	10	1	65730548	11260	41.68	13.08	12	0.14	411.00	1310.00	26050	20230619	-34.24	4180	20230103	309.81	26050	-34.24	20230619	4180	309.81	20230103	26050	-34.24	20230619	4180	309.81	20230103	2.93	Y	281740	100	65 억	3036702	N	N	27457	N	N
66	20230821	161011	57	100.00	KSQ150	화학	N	N	N	N	N	17170	640	2	3.87	14903622600	875266	68.57	16420	17300	16370	21450	11580	16530	17027.59	3.95	0	228346	17523	17026	16753	16256	15983	16890	16120	66	4920	100	10570	10	1	65730548	11286	41.78	13.11	12	1.33	411.00	1310.00	26050	20230619	-34.09	4180	20230103	310.77	26050	-34.09	20230619	4180	310.77	20230103	26050	-34.09	20230619	4180	310.77	20230103	2.97	Y	281740	100	65 억	2595761	N	N	27457	N	N
67	20230821	151017	57	100.00	KSQ150	화학	N	N	N	N	N	17090	560	2	3.39	14285049210	839115	65.73	16420	17300	16370	21450	11580	16530	17024.03	3.95	0	221188	17523	17026	16753	16256	15983	16890	16120	66	4920	100	10570	10	1	65730548	11233	41.58	13.05	12	1.28	411.00	1310.00	26050	20230619	-34.40	4180	20230103	308.85	26050	-34.40	20230619	4180	308.85	20230103	26050	-34.40	20230619	4180	308.85	20230103	2.97	Y	281740	100	65 억	2595761	N	N	156335	N	N
68	20230821	141013	57	100.00	KSQ150	화학	N	N	N	N	N	17290	760	2	4.60	12867864820	756445	59.26	16420	17290	16370	21450	11580	16530	17011.06	3.95	0	199859	17523	17026	16753	16256	15983	16890	16120	66	4920	100	10570	10	1	65730548	11365	42.07	13.20	12	1.15	411.00	1310.00	26050	20230619	-33.63	4180	20230103	313.64	26050	-33.63	20230619	4180	313.64	20230103	26050	-33.63	20230619	4180	313.64	20230103	2.97	Y	281740	100	65 억	2595761	N	N	156335	N	N
69	20230821	131024	57	100.00	KSQ150	화학	N	N	N	N	N	17100	570	2	3.45	10458914330	616555	48.30	16420	17280	16370	21450	11580	16530	16963.57	3.95	0	158006	17523	17026	16753	16256	15983	16890	16120	66	4920	100	10570	10	1	65730548	11240	41.61	13.05	12	0.94	411.00	1310.00	26050	20230619	-34.36	4180	20230103	309.09	26050	-34.36	20230619	4180	309.09	20230103	26050	-34.36	20230619	4180	309.09	20230103	2.97	Y	281740	100	65 억	2595761	N	N	156335	N	N
70	20230821	121022	57	100.00	KSQ150	화학	N	N	N	N	N	17060	530	2	3.21	9680759150	571002	44.73	16420	17280	16370	21450	11580	16530	16954.09	3.95	0	145149	17523	17026	16753	16256	15983	16890	16120	66	4920	100	10570	10	1	65730548	11214	41.51	13.02	12	0.87	411.00	1310.00	26050	20230619	-34.51	4180	20230103	308.13	26050	-34.51	20230619	4180	308.13	20230103	26050	-34.51	20230619	4180	308.13	20230103	2.97	Y	281740	100	65 억	2595761	N	N	156335	N	N
71	20230821	111013	57	100.00	KSQ150	화학	N	N	N	N	N	17110	580	2	3.51	8256321540	487199	38.17	16420	17280	16370	21450	11580	16530	16946.63	3.95	0	137317	17523	17026	16753	16256	15983	16890	16120	66	4920	100	10570	10	1	65730548	11246	41.63	13.06	12	0.74	411.00	1310.00	26050	20230619	-34.32	4180	20230103	309.33	26050	-34.32	20230619	4180	309.33	20230103	26050	-34.32	20230619	4180	309.33	20230103	2.97	Y	281740	100	65 억	2595761	N	N	156335	N	N
72	20230821	101010	57	100.00	KSQ150	화학	N	N	N	N	N	17040	510	2	3.09	4770358420	283902	22.24	16420	17100	16370	21450	11580	16530	16802.97	3.95	0	85514	17523	17026	16753	16256	15983	16890	16120	66	4920	100	10570	10	1	65730548	11200	41.46	13.01	12	0.43	411.00	1310.00	26050	20230619	-34.59	4180	20230103	307.66	26050	-34.59	20230619	4180	307.66	20230103	26050	-34.59	20230619	4180	307.66	20230103	2.97	Y	281740	100	65 억	2595761	N	N	156335	N	N
73	20230821	091021	57	100.00	KSQ150	화학	N	N	N	N	N	16630	100	2	0.60	1255473080	75659	5.93	16420	16800	16370	21450	11580	16530	16593.96	3.95	0	21174	17523	17026	16753	16256	15983	16890	16120	66	4920	100	10570	10	1	65730548	10931	40.46	12.69	12	0.12	411.00	1310.00	26050	20230619	-36.16	4180	20230103	297.85	26050	-36.16	20230619	4180	297.85	20230103	26050	-36.16	20230619	4180	297.85	20230103	2.97	Y	281740	100	65 억	2595761	N	N	156335	N	N
74	20230818	161012	57	100.00	KSQ150	화학	N	N	N	N	N	16530	-840	5	-4.84	21162768900	1267731	106.18	17250	17250	16480	22550	12160	17370	16693.37	4.04	0	-60602	17956	17662	17186	16892	16416	17810	17040	66	5195	100	11110	10	1	65730548	10865	40.22	12.62	12	1.93	411.00	1310.00	26050	20230619	-36.55	4180	20230103	295.45	26050	-36.55	20230619	4180	295.45	20230103	26050	-36.55	20230619	4180	295.45	20230103	3.02	Y	281740	100	65 억	2655465	N	N	156335	N	N
75	20230818	151003	57	100.00	KSQ150	화학	N	N	N	N	N	16700	-670	5	-3.86	20226955080	1211298	101.45	17250	17250	16480	22550	12160	17370	16698.27	4.04	0	-80787	17956	17662	17186	16892	16416	17810	17040	66	5195	100	11110	10	1	65730548	10977	40.63	12.75	12	1.84	411.00	1310.00	26050	20230619	-35.89	4180	20230103	299.52	26050	-35.89	20230619	4180	299.52	20230103	26050	-35.89	20230619	4180	299.52	20230103	3.02	Y	281740	100	65 억	2655465	N	N	38027	N	N
76	20230818	141012	57	100.00	KSQ150	화학	N	N	N	N	N	16640	-730	5	-4.20	18767973680	1123556	94.10	17250	17250	16480	22550	12160	17370	16703.75	4.04	0	-115298	17956	17662	17186	16892	16416	17810	17040	66	5195	100	11110	10	1	65730548	10938	40.49	12.70	12	1.71	411.00	1310.00	26050	20230619	-36.12	4180	20230103	298.09	26050	-36.12	20230619	4180	298.09	20230103	26050	-36.12	20230619	4180	298.09	20230103	3.02	Y	281740	100	65 억	2655465	N	N	38027	N	N
77	20230818	131004	57	100.00	KSQ150	화학	N	N	N	N	N	16590	-780	5	-4.49	17756028510	1062606	89.00	17250	17250	16480	22550	12160	17370	16709.54	4.04	0	-133974	17956	17662	17186	16892	16416	17810	17040	66	5195	100	11110	10	1	65730548	10905	40.36	12.66	12	1.62	411.00	1310.00	26050	20230619	-36.31	4180	20230103	296.89	26050	-36.31	20230619	4180	296.89	20230103	26050	-36.31	20230619	4180	296.89	20230103	3.02	Y	281740	100	65 억	2655465	N	N	38027	N	N
78	20230818	121015	57	100.00	KSQ150	화학	N	N	N	N	N	16520	-850	5	-4.89	16338106290	976765	81.81	17250	17250	16480	22550	12160	17370	16726.39	4.04	0	-143252	17956	17662	17186	16892	16416	17810	17040	66	5195	100	11110	10	1	65730548	10859	40.19	12.61	12	1.49	411.00	1310.00	26050	20230619	-36.58	4180	20230103	295.22	26050	-36.58	20230619	4180	295.22	20230103	26050	-36.58	20230619	4180	295.22	20230103	3.02	Y	281740	100	65 억	2655465	N	N	38027	N	N
79	20230818	111006	57	100.00	KSQ150	화학	N	N	N	N	N	16690	-680	5	-3.91	12951056140	772504	64.70	17250	17250	16490	22550	12160	17370	16764.60	4.04	0	-95567	17956	17662	17186	16892	16416	17810	17040	66	5195	100	11110	10	1	65730548	10970	40.61	12.74	12	1.18	411.00	1310.00	26050	20230619	-35.93	4180	20230103	299.28	26050	-35.93	20230619	4180	299.28	20230103	26050	-35.93	20230619	4180	299.28	20230103	3.02	Y	281740	100	65 억	2655465	N	N	38027	N	N
80	20230818	101013	57	100.00	KSQ150	화학	N	N	N	N	N	16900	-470	5	-2.71	9702506210	579765	48.56	17250	17250	16490	22550	12160	17370	16734.63	4.04	0	-141271	17956	17662	17186	16892	16416	17810	17040	66	5195	100	11110	10	1	65730548	11108	41.12	12.90	12	0.88	411.00	1310.00	26050	20230619	-35.12	4180	20230103	304.31	26050	-35.12	20230619	4180	304.31	20230103	26050	-35.12	20230619	4180	304.31	20230103	3.02	Y	281740	100	65 억	2655465	N	N	38027	N	N
81	20230818	091016	57	100.00	KSQ150	화학	N	N	N	N	N	16830	-540	5	-3.11	2661826880	157236	13.17	17250	17250	16780	22550	12160	17370	16927.30	4.04	0	-60365	17956	17662	17186	16892	16416	17810	17040	66	5195	100	11110	10	1	65730548	11062	40.95	12.85	12	0.24	411.00	1310.00	26050	20230619	-35.39	4180	20230103	302.63	26050	-35.39	20230619	4180	302.63	20230103	26050	-35.39	20230619	4180	302.63	20230103	3.02	Y	281740	100	65 억	2655465	N	N	38027	N	N
82	20230817	161012	57	100.00	KSQ150	화학	N	N	N	N	N	17370	440	2	2.60	20383343560	1185242	123.32	16710	17480	16710	22000	11860	16930	17197.49	4.11	0	127792	17516	17222	17006	16712	16496	17370	16860	66	5070	100	10830	10	1	65730548	11417	42.26	13.26	12	1.80	411.00	1310.00	26050	20230619	-33.32	4180	20230103	315.55	26050	-33.32	20230619	4180	315.55	20230103	26050	-33.32	20230619	4180	315.55	20230103	3.05	Y	281740	100	65 억	2701644	N	N	38027	N	N
83	20230817	151018	57	100.00	KSQ150	화학	N	N	N	N	N	17370	440	2	2.60	19760436970	1149360	119.59	16710	17480	16710	22000	11860	16930	17192.73	4.11	0	123527	17516	17222	17006	16712	16496	17370	16860	66	5070	100	10830	10	1	65730548	11417	42.26	13.26	12	1.75	411.00	1310.00	26050	20230619	-33.32	4180	20230103	315.55	26050	-33.32	20230619	4180	315.55	20230103	26050	-33.32	20230619	4180	315.55	20230103	3.05	Y	281740	100	65 억	2701644	N	N	77802	N	N
84	20230817	141009	57	100.00	KSQ150	화학	N	N	N	N	N	17420	490	2	2.89	17409702500	1013910	105.50	16710	17450	16710	22000	11860	16930	17171.04	4.11	0	97704	17516	17222	17006	16712	16496	17370	16860	66	5070	100	10830	10	1	65730548	11450	42.38	13.30	12	1.54	411.00	1310.00	26050	20230619	-33.13	4180	20230103	316.75	26050	-33.13	20230619	4180	316.75	20230103	26050	-33.13	20230619	4180	316.75	20230103	3.05	Y	281740	100	65 억	2701644	N	N	77802	N	N
85	20230817	131006	57	100.00	KSQ150	화학	N	N	N	N	N	17270	340	2	2.01	15693885030	915238	95.23	16710	17450	16710	22000	11860	16930	17147.51	4.11	0	83167	17516	17222	17006	16712	16496	17370	16860	66	5070	100	10830	10	1	65730548	11352	42.02	13.18	12	1.39	411.00	1310.00	26050	20230619	-33.70	4180	20230103	313.16	26050	-33.70	20230619	4180	313.16	20230103	26050	-33.70	20230619	4180	313.16	20230103	3.05	Y	281740	100	65 억	2701644	N	N	77802	N	N
86	20230817	121010	57	100.00	KSQ150	화학	N	N	N	N	N	17390	460	2	2.72	13399789790	782783	81.45	16710	17450	16710	22000	11860	16930	17118.32	4.11	0	92884	17516	17222	17006	16712	16496	17370	16860	66	5070	100	10830	10	1	65730548	11431	42.31	13.27	12	1.19	411.00	1310.00	26050	20230619	-33.24	4180	20230103	316.03	26050	-33.24	20230619	4180	316.03	20230103	26050	-33.24	20230619	4180	316.03	20230103	3.05	Y	281740	100	65 억	2701644	N	N	77802	N	N
87	20230817	111010	57	100.00	KSQ150	화학	N	N	N	N	N	17190	260	2	1.54	10278088790	602456	62.69	16710	17290	16710	22000	11860	16930	17060.48	4.11	0	71012	17516	17222	17006	16712	16496	17370	16860	66	5070	100	10830	10	1	65730548	11299	41.82	13.12	12	0.92	411.00	1310.00	26050	20230619	-34.01	4180	20230103	311.24	26050	-34.01	20230619	4180	311.24	20230103	26050	-34.01	20230619	4180	311.24	20230103	3.05	Y	281740	100	65 억	2701644	N	N	77802	N	N
88	20230817	101005	57	100.00	KSQ150	화학	N	N	N	N	N	17260	330	2	1.95	7406030050	435191	45.28	16710	17260	16710	22000	11860	16930	17018.04	4.11	0	79264	17516	17222	17006	16712	16496	17370	16860	66	5070	100	10830	10	1	65730548	11345	42.00	13.18	12	0.66	411.00	1310.00	26050	20230619	-33.74	4180	20230103	312.92	26050	-33.74	20230619	4180	312.92	20230103	26050	-33.74	20230619	4180	312.92	20230103	3.05	Y	281740	100	65 억	2701644	N	N	77802	N	N
89	20230817	091004	57	100.00	KSQ150	화학	N	N	N	N	N	16980	50	2	0.30	1655368210	97525	10.15	16710	17140	16710	22000	11860	16930	16974.13	4.11	0	12536	17516	17222	17006	16712	16496	17370	16860	66	5070	100	10830	10	1	65730548	11161	41.31	12.96	12	0.15	411.00	1310.00	26050	20230619	-34.82	4180	20230103	306.22	26050	-34.82	20230619	4180	306.22	20230103	26050	-34.82	20230619	4180	306.22	20230103	3.05	Y	281740	100	65 억	2701644	N	N	77802	N	N
90	20230816	161009	57	100.00	KSQ150	화학	N	N	N	N	N	16930	-230	5	-1.34	16186757640	949054	98.54	16810	17300	16790	22300	12020	17160	17056.00	3.86	0	143052	18000	17580	17220	16800	16440	17400	16620	66	5140	100	10980	10	1	65730548	11128	41.19	12.92	12	1.44	411.00	1310.00	26050	20230619	-35.01	4180	20230103	305.02	26050	-35.01	20230619	4180	305.02	20230103	26050	-35.01	20230619	4180	305.02	20230103	3.04	Y	281740	100	65 억	2537379	N	N	77802	N	N
91	20230816	151011	57	100.00	KSQ150	화학	N	N	N	N	N	16990	-170	5	-0.99	15030356250	880830	91.46	16810	17300	16790	22300	12020	17160	17063.81	3.86	0	118763	18000	17580	17220	16800	16440	17400	16620	66	5140	100	10980	10	1	65730548	11168	41.34	12.97	12	1.34	411.00	1310.00	26050	20230619	-34.78	4180	20230103	306.46	26050	-34.78	20230619	4180	306.46	20230103	26050	-34.78	20230619	4180	306.46	20230103	3.04	Y	281740	100	65 억	2537379	N	N	74964	N	N
92	20230816	141009	57	100.00	KSQ150	화학	N	N	N	N	N	17060	-100	5	-0.58	13233028510	775086	80.48	16810	17300	16790	22300	12020	17160	17072.93	3.86	0	89402	18000	17580	17220	16800	16440	17400	16620	66	5140	100	10980	10	1	65730548	11214	41.51	13.02	12	1.18	411.00	1310.00	26050	20230619	-34.51	4180	20230103	308.13	26050	-34.51	20230619	4180	308.13	20230103	26050	-34.51	20230619	4180	308.13	20230103	3.04	Y	281740	100	65 억	2537379	N	N	74964	N	N
93	20230816	131007	57	100.00	KSQ150	화학	N	N	N	N	N	16940	-220	5	-1.28	11385007990	666165	69.17	16810	17300	16790	22300	12020	17160	17090.33	3.86	0	65303	18000	17580	17220	16800	16440	17400	16620	66	5140	100	10980	10	1	65730548	11135	41.22	12.93	12	1.01	411.00	1310.00	26050	20230619	-34.97	4180	20230103	305.26	26050	-34.97	20230619	4180	305.26	20230103	26050	-34.97	20230619	4180	305.26	20230103	3.04	Y	281740	100	65 억	2537379	N	N	74964	N	N
94	20230816	121021	57	100.00	KSQ150	화학	N	N	N	N	N	17130	-30	5	-0.17	9742686040	569704	59.15	16810	17300	16790	22300	12020	17160	17101.27	3.86	0	65231	18000	17580	17220	16800	16440	17400	16620	66	5140	100	10980	10	1	65730548	11260	41.68	13.08	12	0.87	411.00	1310.00	26050	20230619	-34.24	4180	20230103	309.81	26050	-34.24	20230619	4180	309.81	20230103	26050	-34.24	20230619	4180	309.81	20230103	3.04	Y	281740	100	65 억	2537379	N	N	74964	N	N
95	20230816	111016	57	100.00	KSQ150	화학	N	N	N	N	N	17070	-90	5	-0.52	8235830530	481508	50.00	16810	17300	16790	22300	12020	17160	17104.20	3.86	0	63242	18000	17580	17220	16800	16440	17400	16620	66	5140	100	10980	10	1	65730548	11220	41.53	13.03	12	0.73	411.00	1310.00	26050	20230619	-34.47	4180	20230103	308.37	26050	-34.47	20230619	4180	308.37	20230103	26050	-34.47	20230619	4180	308.37	20230103	3.04	Y	281740	100	65 억	2537379	N	N	74964	N	N
96	20230816	101011	57	100.00	KSQ150	화학	N	N	N	N	N	17100	-60	5	-0.35	6003171640	351582	36.51	16810	17300	16790	22300	12020	17160	17074.64	3.86	0	65790	18000	17580	17220	16800	16440	17400	16620	66	5140	100	10980	10	1	65730548	11240	41.61	13.05	12	0.53	411.00	1310.00	26050	20230619	-34.36	4180	20230103	309.09	26050	-34.36	20230619	4180	309.09	20230103	26050	-34.36	20230619	4180	309.09	20230103	3.04	Y	281740	100	65 억	2537379	N	N	74964	N	N
97	20230816	091006	57	100.00	KSQ150	화학	N	N	N	N	N	17230	70	2	0.41	2059164100	121140	12.58	16810	17300	16790	22300	12020	17160	16997.66	3.86	0	34040	18000	17580	17220	16800	16440	17400	16620	66	5140	100	10980	10	1	65730548	11325	41.92	13.15	12	0.18	411.00	1310.00	26050	20230619	-33.86	4180	20230103	312.20	26050	-33.86	20230619	4180	312.20	20230103	26050	-33.86	20230619	4180	312.20	20230103	3.04	Y	281740	100	65 억	2537379	N	N	74964	N	N
98	20230814	160958	57	100.00	KSQ150	화학	N	N	N	N	N	17160	-510	5	-2.89	16319836950	951300	109.23	17550	17640	16860	22950	12370	17670	17154.94	3.69	0	129987	18356	18012	17616	17272	16876	18185	17445	66	5290	100	11300	10	1	65730548	11279	41.75	13.10	12	1.45	411.00	1310.00	26050	20230619	-34.13	4180	20230103	310.53	26050	-34.13	20230619	4180	310.53	20230103	26050	-34.13	20230619	4180	310.53	20230103	3.04	Y	281740	100	65 억	2427287	N	N	74964	N	N
99	20230814	150954	57	100.00	KSQ150	화학	N	N	N	N	N	17190	-480	5	-2.72	15326862930	893495	102.59	17550	17640	16860	22950	12370	17670	17153.46	3.69	0	112505	18356	18012	17616	17272	16876	18185	17445	66	5290	100	11300	10	1	65730548	11299	41.82	13.12	12	1.36	411.00	1310.00	26050	20230619	-34.01	4180	20230103	311.24	26050	-34.01	20230619	4180	311.24	20230103	26050	-34.01	20230619	4180	311.24	20230103	3.04	Y	281740	100	65 억	2427287	N	N	39572	N	N
100	20230814	140957	57	100.00	KSQ150	화학	N	N	N	N	N	17120	-550	5	-3.11	13276764090	774585	88.94	17550	17640	16860	22950	12370	17670	17140.05	3.69	0	90265	18356	18012	17616	17272	16876	18185	17445	66	5290	100	11300	10	1	65730548	11253	41.65	13.07	12	1.18	411.00	1310.00	26050	20230619	-34.28	4180	20230103	309.57	26050	-34.28	20230619	4180	309.57	20230103	26050	-34.28	20230619	4180	309.57	20230103	3.04	Y	281740	100	65 억	2427287	N	N	39572	N	N
101	20230814	130946	57	100.00	KSQ150	화학	N	N	N	N	N	17030	-640	5	-3.62	12234749520	713404	81.91	17550	17640	16860	22950	12370	17670	17149.35	3.69	0	66310	18356	18012	17616	17272	16876	18185	17445	66	5290	100	11300	10	1	65730548	11194	41.44	13.00	12	1.09	411.00	1310.00	26050	20230619	-34.63	4180	20230103	307.42	26050	-34.63	20230619	4180	307.42	20230103	26050	-34.63	20230619	4180	307.42	20230103	3.04	Y	281740	100	65 억	2427287	N	N	39572	N	N
102	20230814	120953	57	100.00	KSQ150	화학	N	N	N	N	N	17060	-610	5	-3.45	11289735300	657926	75.54	17550	17640	16860	22950	12370	17670	17159.09	3.69	0	53780	18356	18012	17616	17272	16876	18185	17445	66	5290	100	11300	10	1	65730548	11214	41.51	13.02	12	1.00	411.00	1310.00	26050	20230619	-34.51	4180	20230103	308.13	26050	-34.51	20230619	4180	308.13	20230103	26050	-34.51	20230619	4180	308.13	20230103	3.04	Y	281740	100	65 억	2427287	N	N	39572	N	N
103	20230814	110947	57	100.00	KSQ150	화학	N	N	N	N	N	17040	-630	5	-3.57	8578114310	498076	57.19	17550	17640	17040	22950	12370	17670	17221.93	3.69	0	31995	18356	18012	17616	17272	16876	18185	17445	66	5290	100	11300	10	1	65730548	11200	41.46	13.01	12	0.76	411.00	1310.00	26050	20230619	-34.59	4180	20230103	307.66	26050	-34.59	20230619	4180	307.66	20230103	26050	-34.59	20230619	4180	307.66	20230103	3.04	Y	281740	100	65 억	2427287	N	N	39572	N	N
104	20230814	100950	57	100.00	KSQ150	화학	N	N	N	N	N	17160	-510	5	-2.89	5628337050	326121	37.44	17550	17640	17120	22950	12370	17670	17257.63	3.69	0	29498	18356	18012	17616	17272	16876	18185	17445	66	5290	100	11300	10	1	65730548	11279	41.75	13.10	12	0.50	411.00	1310.00	26050	20230619	-34.13	4180	20230103	310.53	26050	-34.13	20230619	4180	310.53	20230103	26050	-34.13	20230619	4180	310.53	20230103	3.04	Y	281740	100	65 억	2427287	N	N	39572	N	N
105	20230814	090947	57	100.00	KSQ150	화학	N	N	N	N	N	17360	-310	5	-1.75	1387528280	79822	9.16	17550	17640	17150	22950	12370	17670	17380.47	3.69	0	17566	18356	18012	17616	17272	16876	18185	17445	66	5290	100	11300	10	1	65730548	11411	42.24	13.25	12	0.12	411.00	1310.00	26050	20230619	-33.36	4180	20230103	315.31	26050	-33.36	20230619	4180	315.31	20230103	26050	-33.36	20230619	4180	315.31	20230103	3.04	Y	281740	100	65 억	2427287	N	N	39572	N	N
106	20230811	160947	57	100.00	KSQ150	화학	N	N	N	N	N	17670	120	2	0.68	15250661680	866490	101.89	17580	17960	17220	22800	12290	17550	17600.29	3.55	1151	93867	18036	17792	17456	17212	16876	17915	17335	66	5255	100	11230	10	1	65730548	11615	42.99	13.49	12	1.32	411.00	1310.00	26050	20230619	-32.17	4180	20230103	322.73	26050	-32.17	20230619	4180	322.73	20230103	26050	-32.17	20230619	4180	322.73	20230103	3.09	Y	281740	100	65 억	2333987	N	N	39572	N	N
107	20230811	150942	57	100.00	KSQ150	화학	N	N	N	N	N	17630	80	2	0.46	14473584540	822483	96.71	17580	17960	17220	22800	12290	17550	17597.43	3.55	1151	98734	18036	17792	17456	17212	16876	17915	17335	66	5255	100	11230	10	1	65730548	11588	42.90	13.46	12	1.25	411.00	1310.00	26050	20230619	-32.32	4180	20230103	321.77	26050	-32.32	20230619	4180	321.77	20230103	26050	-32.32	20230619	4180	321.77	20230103	3.09	Y	281740	100	65 억	2333987	N	N	52973	N	N
108	20230811	140941	57	100.00	KSQ150	화학	N	N	N	N	N	17700	150	2	0.85	13159101810	747967	87.95	17580	17960	17220	22800	12290	17550	17593.16	3.55	1151	82430	18036	17792	17456	17212	16876	17915	17335	66	5255	100	11230	10	1	65730548	11634	43.07	13.51	12	1.14	411.00	1310.00	26050	20230619	-32.05	4180	20230103	323.44	26050	-32.05	20230619	4180	323.44	20230103	26050	-32.05	20230619	4180	323.44	20230103	3.09	Y	281740	100	65 억	2333987	N	N	52973	N	N
109	20230811	130939	57	100.00	KSQ150	화학	N	N	N	N	N	17930	380	2	2.17	11871293950	675669	79.45	17580	17960	17220	22800	12290	17550	17569.69	3.55	1151	93129	18036	17792	17456	17212	16876	17915	17335	66	5255	100	11230	10	1	65730548	11785	43.63	13.69	12	1.03	411.00	1310.00	26050	20230619	-31.17	4180	20230103	328.95	26050	-31.17	20230619	4180	328.95	20230103	26050	-31.17	20230619	4180	328.95	20230103	3.09	Y	281740	100	65 억	2333987	N	N	52973	N	N
110	20230811	120931	57	100.00	KSQ150	화학	N	N	N	N	N	17740	190	2	1.08	10158329710	579642	68.16	17580	17820	17220	22800	12290	17550	17525.18	3.55	1151	67316	18036	17792	17456	17212	16876	17915	17335	66	5255	100	11230	10	1	65730548	11661	43.16	13.54	12	0.88	411.00	1310.00	26050	20230619	-31.90	4180	20230103	324.40	26050	-31.90	20230619	4180	324.40	20230103	26050	-31.90	20230619	4180	324.40	20230103	3.09	Y	281740	100	65 억	2333987	N	N	52973	N	N
111	20230811	110932	57	100.00	KSQ150	화학	N	N	N	N	N	17750	200	2	1.14	9102265060	519973	61.14	17580	17820	17220	22800	12290	17550	17505.26	3.55	1151	53243	18036	17792	17456	17212	16876	17915	17335	66	5255	100	11230	10	1	65730548	11667	43.19	13.55	12	0.79	411.00	1310.00	26050	20230619	-31.86	4180	20230103	324.64	26050	-31.86	20230619	4180	324.64	20230103	26050	-31.86	20230619	4180	324.64	20230103	3.09	Y	281740	100	65 억	2333987	N	N	52973	N	N
112	20230811	100927	57	100.00	KSQ150	화학	N	N	N	N	N	17460	-90	5	-0.51	5701430620	327770	38.54	17580	17600	17220	22800	12290	17550	17394.57	3.55	1151	13253	18036	17792	17456	17212	16876	17915	17335	66	5255	100	11230	10	1	65730548	11477	42.48	13.33	12	0.50	411.00	1310.00	26050	20230619	-32.98	4180	20230103	317.70	26050	-32.98	20230619	4180	317.70	20230103	26050	-32.98	20230619	4180	317.70	20230103	3.09	Y	281740	100	65 억	2333987	N	N	52973	N	N
113	20230811	090938	57	100.00	KSQ150	화학	N	N	N	N	N	17520	-30	5	-0.17	1287034720	73523	8.65	17580	17600	17360	22800	12290	17550	17505.15	3.55	1151	2107	18036	17792	17456	17212	16876	17915	17335	66	5255	100	11230	10	1	65730548	11516	42.63	13.37	12	0.11	411.00	1310.00	26050	20230619	-32.74	4180	20230103	319.14	26050	-32.74	20230619	4180	319.14	20230103	26050	-32.74	20230619	4180	319.14	20230103	3.09	Y	281740	100	65 억	2333987	N	N	52973	N	N
114	20230810	160928	57	100.00	KSQ150	화학	N	N	N	N	N	17550	-390	5	-2.17	14668606570	840969	104.70	17490	17700	17120	23300	12560	17940	17442.29	3.38	-1151	64320	18626	18282	17746	17402	16866	18455	17575	66	5370	100	11480	10	1	65730548	11536	42.70	13.40	12	1.28	411.00	1310.00	26050	20230619	-32.63	4180	20230103	319.86	26050	-32.63	20230619	4180	319.86	20230103	26050	-32.63	20230619	4180	319.86	20230103	3.16	Y	281740	100	65 억	2224541	N	N	52973	N	N
115	20230810	150926	57	100.00	KSQ150	화학	N	N	N	N	N	17570	-370	5	-2.06	13902789130	797278	99.26	17490	17700	17120	23300	12560	17940	17437.81	3.38	-1151	58384	18626	18282	17746	17402	16866	18455	17575	66	5370	100	11480	10	1	65730548	11549	42.75	13.41	12	1.21	411.00	1310.00	26050	20230619	-32.55	4180	20230103	320.33	26050	-32.55	20230619	4180	320.33	20230103	26050	-32.55	20230619	4180	320.33	20230103	3.16	Y	281740	100	65 억	2224541	N	N	44536	N	N
116	20230810	140928	57	100.00	KSQ150	화학	N	N	N	N	N	17590	-350	5	-1.95	12273583670	704532	87.72	17490	17700	17120	23300	12560	17940	17420.89	3.38	-1151	43190	18626	18282	17746	17402	16866	18455	17575	66	5370	100	11480	10	1	65730548	11562	42.80	13.43	12	1.07	411.00	1310.00	26050	20230619	-32.48	4180	20230103	320.81	26050	-32.48	20230619	4180	320.81	20230103	26050	-32.48	20230619	4180	320.81	20230103	3.16	Y	281740	100	65 억	2224541	N	N	44536	N	N
117	20230810	130918	57	100.00	KSQ150	화학	N	N	N	N	N	17600	-340	5	-1.90	11185320830	642741	80.02	17490	17700	17120	23300	12560	17940	17402.52	3.38	-1151	25315	18626	18282	17746	17402	16866	18455	17575	66	5370	100	11480	10	1	65730548	11569	42.82	13.44	12	0.98	411.00	1310.00	26050	20230619	-32.44	4180	20230103	321.05	26050	-32.44	20230619	4180	321.05	20230103	26050	-32.44	20230619	4180	321.05	20230103	3.16	Y	281740	100	65 억	2224541	N	N	44536	N	N
118	20230810	120936	57	100.00	KSQ150	화학	N	N	N	N	N	17490	-450	5	-2.51	10198037460	586369	73.00	17490	17700	17120	23300	12560	17940	17391.83	3.38	-1151	5937	18626	18282	17746	17402	16866	18455	17575	66	5370	100	11480	10	1	65730548	11496	42.55	13.35	12	0.89	411.00	1310.00	26050	20230619	-32.86	4180	20230103	318.42	26050	-32.86	20230619	4180	318.42	20230103	26050	-32.86	20230619	4180	318.42	20230103	3.16	Y	281740	100	65 억	2224541	N	N	44536	N	N
119	20230810	110937	57	100.00	KSQ150	화학	N	N	N	N	N	17380	-560	5	-3.12	8987917230	517417	64.42	17490	17700	17120	23300	12560	17940	17370.73	3.38	-1151	-1287	18626	18282	17746	17402	16866	18455	17575	66	5370	100	11480	10	1	65730548	11424	42.29	13.27	12	0.79	411.00	1310.00	26050	20230619	-33.28	4180	20230103	315.79	26050	-33.28	20230619	4180	315.79	20230103	26050	-33.28	20230619	4180	315.79	20230103	3.16	Y	281740	100	65 억	2224541	N	N	44536	N	N
120	20230810	100931	57	100.00	KSQ150	화학	N	N	N	N	N	17170	-770	5	-4.29	7316300670	420911	52.40	17490	17700	17120	23300	12560	17940	17382.05	3.38	-1151	-44824	18626	18282	17746	17402	16866	18455	17575	66	5370	100	11480	10	1	65730548	11286	41.78	13.11	12	0.64	411.00	1310.00	26050	20230619	-34.09	4180	20230103	310.77	26050	-34.09	20230619	4180	310.77	20230103	26050	-34.09	20230619	4180	310.77	20230103	3.16	Y	281740	100	65 억	2224541	N	N	44536	N	N
121	20230810	090942	57	100.00	KSQ150	화학	N	N	N	N	N	17330	-610	5	-3.40	2441351990	139708	17.39	17490	17700	17250	23300	12560	17940	17474.64	3.38	-1151	-42805	18626	18282	17746	17402	16866	18455	17575	66	5370	100	11480	10	1	65730548	11391	42.17	13.23	12	0.21	411.00	1310.00	26050	20230619	-33.47	4180	20230103	314.59	26050	-33.47	20230619	4180	314.59	20230103	26050	-33.47	20230619	4180	314.59	20230103	3.16	Y	281740	100	65 억	2224541	N	N	44536	N	N
122	20230809	160928	57	100.00	KSQ150	화학	N	N	N	N	N	17940	170	2	0.96	14057276450	791945	64.57	17700	18090	17210	23100	12440	17770	17750.04	3.20	0	100030	18350	18060	17710	17420	17070	18205	17565	66	5330	100	11370	10	1	65730548	11792	43.65	13.69	12	1.20	411.00	1310.00	26050	20230619	-31.13	4180	20230103	329.19	26050	-31.13	20230619	4180	329.19	20230103	26050	-31.13	20230619	4180	329.19	20230103	3.13	Y	281740	100	65 억	2105545	N	N	44536	N	N
123	20230809	150917	57	100.00	KSQ150	화학	N	N	N	N	N	17980	210	2	1.18	13552011040	763793	62.28	17700	18090	17210	23100	12440	17770	17742.99	3.20	0	91192	18350	18060	17710	17420	17070	18205	17565	66	5330	100	11370	10	1	65730548	11818	43.75	13.73	12	1.16	411.00	1310.00	26050	20230619	-30.98	4180	20230103	330.14	26050	-30.98	20230619	4180	330.14	20230103	26050	-30.98	20230619	4180	330.14	20230103	3.13	Y	281740	100	65 억	2105545	N	N	31125	N	N
124	20230809	140914	57	100.00	KSQ150	화학	N	N	N	N	N	17990	220	2	1.24	12258333320	691687	56.40	17700	18090	17210	23100	12440	17770	17722.26	3.20	0	75815	18350	18060	17710	17420	17070	18205	17565	66	5330	100	11370	10	1	65730548	11825	43.77	13.73	12	1.05	411.00	1310.00	26050	20230619	-30.94	4180	20230103	330.38	26050	-30.94	20230619	4180	330.38	20230103	26050	-30.94	20230619	4180	330.38	20230103	3.13	Y	281740	100	65 억	2105545	N	N	31125	N	N
125	20230809	130936	57	100.00	KSQ150	화학	N	N	N	N	N	18030	260	2	1.46	11319928840	639441	52.14	17700	18090	17210	23100	12440	17770	17702.68	3.20	0	74932	18350	18060	17710	17420	17070	18205	17565	66	5330	100	11370	10	1	65730548	11851	43.87	13.76	12	0.97	411.00	1310.00	26050	20230619	-30.79	4180	20230103	331.34	26050	-30.79	20230619	4180	331.34	20230103	26050	-30.79	20230619	4180	331.34	20230103	3.13	Y	281740	100	65 억	2105545	N	N	31125	N	N
126	20230809	120934	57	100.00	KSQ150	화학	N	N	N	N	N	17850	80	2	0.45	9231164060	523441	42.68	17700	17910	17210	23100	12440	17770	17635.13	3.20	0	66881	18350	18060	17710	17420	17070	18205	17565	66	5330	100	11370	10	1	65730548	11733	43.43	13.63	12	0.80	411.00	1310.00	26050	20230619	-31.48	4180	20230103	327.03	26050	-31.48	20230619	4180	327.03	20230103	26050	-31.48	20230619	4180	327.03	20230103	3.13	Y	281740	100	65 억	2105545	N	N	31125	N	N
127	20230809	110926	57	100.00	KSQ150	화학	N	N	N	N	N	17810	40	2	0.23	8085504170	459274	37.45	17700	17910	17210	23100	12440	17770	17604.39	3.20	0	45077	18350	18060	17710	17420	17070	18205	17565	66	5330	100	11370	10	1	65730548	11707	43.33	13.60	12	0.70	411.00	1310.00	26050	20230619	-31.63	4180	20230103	326.08	26050	-31.63	20230619	4180	326.08	20230103	26050	-31.63	20230619	4180	326.08	20230103	3.13	Y	281740	100	65 억	2105545	N	N	31125	N	N
128	20230809	100914	57	100.00	KSQ150	화학	N	N	N	N	N	17630	-140	5	-0.79	5393274930	307818	25.10	17700	17880	17210	23100	12440	17770	17519.69	3.20	0	12038	18350	18060	17710	17420	17070	18205	17565	66	5330	100	11370	10	1	65730548	11588	42.90	13.46	12	0.47	411.00	1310.00	26050	20230619	-32.32	4180	20230103	321.77	26050	-32.32	20230619	4180	321.77	20230103	26050	-32.32	20230619	4180	321.77	20230103	3.13	Y	281740	100	65 억	2105545	N	N	31125	N	N
129	20230809	090919	57	100.00	KSQ150	화학	N	N	N	N	N	17290	-480	5	-2.70	1819417480	104393	8.51	17700	17710	17210	23100	12440	17770	17423.23	3.20	0	-15488	18350	18060	17710	17420	17070	18205	17565	66	5330	100	11370	10	1	65730548	11365	42.07	13.20	12	0.16	411.00	1310.00	26050	20230619	-33.63	4180	20230103	313.64	26050	-33.63	20230619	4180	313.64	20230103	26050	-33.63	20230619	4180	313.64	20230103	3.13	Y	281740	100	65 억	2105545	N	N	31125	N	N
130	20230808	160937	57	100.00	KSQ150	화학	N	N	N	N	N	17770	620	2	3.62	21493599820	1217146	61.43	17400	18000	17360	22250	12010	17150	17658.78	2.59	1539	375064	19590	18370	17760	16540	15930	18065	16235	66	5120	100	10970	10	1	65730548	11680	43.24	13.56	12	1.85	411.00	1310.00	26050	20230619	-31.79	4180	20230103	325.12	26050	-31.79	20230619	4180	325.12	20230103	26050	-31.79	20230619	4180	325.12	20230103	3.12	Y	281740	100	65 억	1703062	N	N	31125	N	N
131	20230808	150925	57	100.00	KSQ150	화학	N	N	N	N	N	17700	550	2	3.21	20546093250	1163755	58.73	17400	18000	17360	22250	12010	17150	17655.02	2.59	1539	352991	19590	18370	17760	16540	15930	18065	16235	66	5120	100	10970	10	1	65730548	11634	43.07	13.51	12	1.77	411.00	1310.00	26050	20230619	-32.05	4180	20230103	323.44	26050	-32.05	20230619	4180	323.44	20230103	26050	-32.05	20230619	4180	323.44	20230103	3.12	Y	281740	100	65 억	1703062	N	N	112456	N	N
132	20230808	140922	57	100.00	KSQ150	화학	N	N	N	N	N	17640	490	2	2.86	16904085450	957841	48.34	17400	18000	17360	22250	12010	17150	17648.14	2.59	1539	295092	19590	18370	17760	16540	15930	18065	16235	66	5120	100	10970	10	1	65730548	11595	42.92	13.47	12	1.46	411.00	1310.00	26050	20230619	-32.28	4180	20230103	322.01	26050	-32.28	20230619	4180	322.01	20230103	26050	-32.28	20230619	4180	322.01	20230103	3.12	Y	281740	100	65 억	1703062	N	N	112456	N	N
133	20230808	130913	57	100.00	KSQ150	화학	N	N	N	N	N	17560	410	2	2.39	15233757780	863297	43.57	17400	18000	17360	22250	12010	17150	17646.05	2.59	1539	254415	19590	18370	17760	16540	15930	18065	16235	66	5120	100	10970	10	1	65730548	11542	42.73	13.40	12	1.31	411.00	1310.00	26050	20230619	-32.59	4180	20230103	320.10	26050	-32.59	20230619	4180	320.10	20230103	26050	-32.59	20230619	4180	320.10	20230103	3.12	Y	281740	100	65 억	1703062	N	N	112456	N	N
134	20230808	120920	57	100.00	KSQ150	화학	N	N	N	N	N	17590	440	2	2.57	14074609820	797281	40.24	17400	18000	17360	22250	12010	17150	17653.29	2.59	1539	239113	19590	18370	17760	16540	15930	18065	16235	66	5120	100	10970	10	1	65730548	11562	42.80	13.43	12	1.21	411.00	1310.00	26050	20230619	-32.48	4180	20230103	320.81	26050	-32.48	20230619	4180	320.81	20230103	26050	-32.48	20230619	4180	320.81	20230103	3.12	Y	281740	100	65 억	1703062	N	N	112456	N	N
135	20230808	110907	57	100.00	KSQ150	화학	N	N	N	N	N	17460	310	2	1.81	12065085050	683275	34.48	17400	18000	17360	22250	12010	17150	17657.77	2.59	1539	204307	19590	18370	17760	16540	15930	18065	16235	66	5120	100	10970	10	1	65730548	11477	42.48	13.33	12	1.04	411.00	1310.00	26050	20230619	-32.98	4180	20230103	317.70	26050	-32.98	20230619	4180	317.70	20230103	26050	-32.98	20230619	4180	317.70	20230103	3.12	Y	281740	100	65 억	1703062	N	N	112456	N	N
136	20230808	100921	57	100.00	KSQ150	화학	N	N	N	N	N	17840	690	2	4.02	8662454700	489616	24.71	17400	18000	17360	22250	12010	17150	17692.40	2.59	1539	146950	19590	18370	17760	16540	15930	18065	16235	66	5120	100	10970	10	1	65730548	11726	43.41	13.62	12	0.74	411.00	1310.00	26050	20230619	-31.52	4180	20230103	326.79	26050	-31.52	20230619	4180	326.79	20230103	26050	-31.52	20230619	4180	326.79	20230103	3.12	Y	281740	100	65 억	1703062	N	N	112456	N	N
137	20230808	090925	57	100.00	KSQ150	화학	N	N	N	N	N	17650	500	2	2.92	3151686670	177883	8.98	17400	18000	17360	22250	12010	17150	17717.92	2.59	1539	13534	19590	18370	17760	16540	15930	18065	16235	66	5120	100	10970	10	1	65730548	11601	42.94	13.47	12	0.27	411.00	1310.00	26050	20230619	-32.25	4180	20230103	322.25	26050	-32.25	20230619	4180	322.25	20230103	26050	-32.25	20230619	4180	322.25	20230103	3.12	Y	281740	100	65 억	1703062	N	N	112456	N	N
138	20230807	160917	57	100.00	KSQ150	화학	N	N	N	N	N	17150	-1820	5	-9.59	34867668790	1962248	160.55	18970	18980	17150	24650	13280	18970	17771.83	2.69	388	-99952	19630	19300	18950	18620	18270	19465	18785	66	5685	100	12140	10	1	65730548	11273	41.73	13.09	12	2.99	411.00	1310.00	26050	20230619	-34.17	4180	20230103	310.29	26050	-34.17	20230619	4180	310.29	20230103	26050	-34.17	20230619	4180	310.29	20230103	3.16	Y	281740	100	65 억	1766449	N	N	112456	N	N
139	20230807	150917	57	100.00	KSQ150	화학	N	N	N	N	N	17210	-1760	5	-9.28	33028294570	1855192	151.79	18970	18980	17150	24650	13280	18970	17801.32	2.69	388	-117335	19630	19300	18950	18620	18270	19465	18785	66	5685	100	12140	10	1	65730548	11312	41.87	13.14	12	2.82	411.00	1310.00	26050	20230619	-33.93	4180	20230103	311.72	26050	-33.93	20230619	4180	311.72	20230103	26050	-33.93	20230619	4180	311.72	20230103	3.16	Y	281740	100	65 억	1766449	N	N	82680	N	N
140	20230807	140922	57	100.00	KSQ150	화학	N	N	N	N	N	17500	-1470	5	-7.75	27830556860	1554745	127.21	18970	18980	17360	24650	13280	18970	17898.38	2.69	388	-133000	19630	19300	18950	18620	18270	19465	18785	66	5685	100	12140	10	1	65730548	11503	42.58	13.36	12	2.37	411.00	1310.00	26050	20230619	-32.82	4180	20230103	318.66	26050	-32.82	20230619	4180	318.66	20230103	26050	-32.82	20230619	4180	318.66	20230103	3.16	Y	281740	100	65 억	1766449	N	N	82680	N	N
141	20230807	130911	57	100.00	KSQ150	화학	N	N	N	N	N	17530	-1440	5	-7.59	23485719060	1305641	106.82	18970	18980	17510	24650	13280	18970	17985.67	2.69	388	-132231	19630	19300	18950	18620	18270	19465	18785	66	5685	100	12140	10	1	65730548	11523	42.65	13.38	12	1.99	411.00	1310.00	26050	20230619	-32.71	4180	20230103	319.38	26050	-32.71	20230619	4180	319.38	20230103	26050	-32.71	20230619	4180	319.38	20230103	3.16	Y	281740	100	65 억	1766449	N	N	82680	N	N
142	20230807	120911	57	100.00	KSQ150	화학	N	N	N	N	N	17800	-1170	5	-6.17	20435875190	1133226	92.72	18970	18980	17510	24650	13280	18970	18030.93	2.69	388	-100669	19630	19300	18950	18620	18270	19465	18785	66	5685	100	12140	10	1	65730548	11700	43.31	13.59	12	1.72	411.00	1310.00	26050	20230619	-31.67	4180	20230103	325.84	26050	-31.67	20230619	4180	325.84	20230103	26050	-31.67	20230619	4180	325.84	20230103	3.16	Y	281740	100	65 억	1766449	N	N	82680	N	N
143	20230807	110903	57	100.00	KSQ150	화학	N	N	N	N	N	17640	-1330	5	-7.01	18389012960	1017866	83.28	18970	18980	17510	24650	13280	18970	18063.63	2.69	388	-76635	19630	19300	18950	18620	18270	19465	18785	66	5685	100	12140	10	1	65730548	11595	42.92	13.47	12	1.55	411.00	1310.00	26050	20230619	-32.28	4180	20230103	322.01	26050	-32.28	20230619	4180	322.01	20230103	26050	-32.28	20230619	4180	322.01	20230103	3.16	Y	281740	100	65 억	1766449	N	N	82680	N	N
144	20230807	100916	57	100.00	KSQ150	화학	N	N	N	N	N	17850	-1120	5	-5.90	10560492380	577583	47.26	18970	18980	17830	24650	13280	18970	18280.44	2.69	388	-23374	19630	19300	18950	18620	18270	19465	18785	66	5685	100	12140	10	1	65730548	11733	43.43	13.63	12	0.88	411.00	1310.00	26050	20230619	-31.48	4180	20230103	327.03	26050	-31.48	20230619	4180	327.03	20230103	26050	-31.48	20230619	4180	327.03	20230103	3.16	Y	281740	100	65 억	1766449	N	N	82680	N	N
145	20230807	090912	57	100.00	KSQ150	화학	N	N	N	N	N	18510	-460	5	-2.42	1756891860	93811	7.68	18970	18980	18500	24650	13280	18970	18720.19	2.69	388	-26465	19630	19300	18950	18620	18270	19465	18785	66	5685	100	12140	10	1	65730548	12167	45.04	14.13	12	0.14	411.00	1310.00	26050	20230619	-28.94	4180	20230103	342.82	26050	-28.94	20230619	4180	342.82	20230103	26050	-28.94	20230619	4180	342.82	20230103	3.16	Y	281740	100	65 억	1766449	N	N	82680	N	N
146	20230804	160906	57	100.00	KSQ150	화학	N	N	N	N	N	18970	420	2	2.26	22900920080	1203669	79.76	18740	19280	18600	24100	12990	18550	19025.95	2.42	0	163098	19350	18950	18400	18000	17450	18675	17725	66	5555	100	11870	10	1	65730548	12469	46.16	14.48	12	1.83	411.00	1310.00	26050	20230619	-27.18	4180	20230103	353.83	26050	-27.18	20230619	4180	353.83	20230103	26050	-27.18	20230619	4180	353.83	20230103	3.19	Y	281740	100	65 억	1591374	N	N	82680	N	N
147	20230804	150905	57	100.00	KSQ150	화학	N	N	N	N	N	18980	430	2	2.32	22119804610	1162498	77.03	18740	19280	18600	24100	12990	18550	19027.82	2.42	0	156323	19350	18950	18400	18000	17450	18675	17725	66	5555	100	11870	10	1	65730548	12476	46.18	14.49	12	1.77	411.00	1310.00	26050	20230619	-27.14	4180	20230103	354.07	26050	-27.14	20230619	4180	354.07	20230103	26050	-27.14	20230619	4180	354.07	20230103	3.19	Y	281740	100	65 억	1591374	N	N	59958	N	N
148	20230804	140918	57	100.00	KSQ150	화학	N	N	N	N	N	19000	450	2	2.43	20628704240	1084038	71.83	18740	19280	18600	24100	12990	18550	19029.50	2.42	0	141612	19350	18950	18400	18000	17450	18675	17725	66	5555	100	11870	10	1	65730548	12489	46.23	14.50	12	1.65	411.00	1310.00	26050	20230619	-27.06	4180	20230103	354.55	26050	-27.06	20230619	4180	354.55	20230103	26050	-27.06	20230619	4180	354.55	20230103	3.19	Y	281740	100	65 억	1591374	N	N	59958	N	N
149	20230804	130902	57	100.00	KSQ150	화학	N	N	N	N	N	19030	480	2	2.59	18761663760	985627	65.31	18740	19280	18600	24100	12990	18550	19035.26	2.42	0	135695	19350	18950	18400	18000	17450	18675	17725	66	5555	100	11870	10	1	65730548	12509	46.30	14.53	12	1.50	411.00	1310.00	26050	20230619	-26.95	4180	20230103	355.26	26050	-26.95	20230619	4180	355.26	20230103	26050	-26.95	20230619	4180	355.26	20230103	3.19	Y	281740	100	65 억	1591374	N	N	59958	N	N
150	20230804	120858	57	100.00	KSQ150	화학	N	N	N	N	N	19170	620	2	3.34	17342680770	911097	60.37	18740	19280	18600	24100	12990	18550	19034.95	2.42	0	123240	19350	18950	18400	18000	17450	18675	17725	66	5555	100	11870	10	1	65730548	12601	46.64	14.63	12	1.39	411.00	1310.00	26050	20230619	-26.41	4180	20230103	358.61	26050	-26.41	20230619	4180	358.61	20230103	26050	-26.41	20230619	4180	358.61	20230103	3.19	Y	281740	100	65 억	1591374	N	N	59958	N	N
151	20230804	110910	57	100.00	KSQ150	화학	N	N	N	N	N	19020	470	2	2.53	14817593630	778804	51.60	18740	19280	18600	24100	12990	18550	19026.09	2.42	0	82625	19350	18950	18400	18000	17450	18675	17725	66	5555	100	11870	10	1	65730548	12502	46.28	14.52	12	1.18	411.00	1310.00	26050	20230619	-26.99	4180	20230103	355.02	26050	-26.99	20230619	4180	355.02	20230103	26050	-26.99	20230619	4180	355.02	20230103	3.19	Y	281740	100	65 억	1591374	N	N	59958	N	N
152	20230804	100854	57	100.00	KSQ150	화학	N	N	N	N	N	19270	720	2	3.88	12204322140	641942	42.54	18740	19280	18600	24100	12990	18550	19011.57	2.42	0	81430	19350	18950	18400	18000	17450	18675	17725	66	5555	100	11870	10	1	65730548	12666	46.89	14.71	12	0.98	411.00	1310.00	26050	20230619	-26.03	4180	20230103	361.00	26050	-26.03	20230619	4180	361.00	20230103	26050	-26.03	20230619	4180	361.00	20230103	3.19	Y	281740	100	65 억	1591374	N	N	59958	N	N
153	20230804	090854	57	100.00	KSQ150	화학	N	N	N	N	N	18720	170	2	0.92	2042396600	108990	7.22	18740	18840	18600	24100	12990	18550	18739.31	2.42	0	15644	19350	18950	18400	18000	17450	18675	17725	66	5555	100	11870	10	1	65730548	12305	45.55	14.29	12	0.17	411.00	1310.00	26050	20230619	-28.14	4180	20230103	347.85	26050	-28.14	20230619	4180	347.85	20230103	26050	-28.14	20230619	4180	347.85	20230103	3.19	Y	281740	100	65 억	1591374	N	N	59958	N	N
154	20230803	160857	57	100.00	KSQ150	화학	N	N	N	N	N	18550	-140	5	-0.75	27094140650	1487161	93.35	18670	18800	17850	24250	13090	18690	18216.79	2.57	0	24232	19823	19256	18903	18336	17983	19080	18160	66	5580	100	11960	10	1	65730548	12193	45.13	14.16	12	2.26	411.00	1310.00	26050	20230619	-28.79	4180	20230103	343.78	26050	-28.79	20230619	4180	343.78	20230103	26050	-28.79	20230619	4180	343.78	20230103	3.12	Y	281740	100	65 억	1689333	N	N	59958	N	N
155	20230803	150904	57	100.00	KSQ150	화학	N	N	N	N	N	18420	-270	5	-1.44	25763619860	1415276	88.84	18670	18800	17850	24250	13090	18690	18203.73	2.57	0	30082	19823	19256	18903	18336	17983	19080	18160	66	5580	100	11960	10	1	65730548	12108	44.82	14.06	12	2.15	411.00	1310.00	26050	20230619	-29.29	4180	20230103	340.67	26050	-29.29	20230619	4180	340.67	20230103	26050	-29.29	20230619	4180	340.67	20230103	3.12	Y	281740	100	65 억	1689333	N	N	200407	N	N
156	20230803	140856	57	100.00	KSQ150	화학	N	N	N	N	N	18150	-540	5	-2.89	22991992090	1263976	79.34	18670	18800	17850	24250	13090	18690	18189.96	2.57	0	18073	19823	19256	18903	18336	17983	19080	18160	66	5580	100	11960	10	1	65730548	11930	44.16	13.85	12	1.92	411.00	1310.00	26050	20230619	-30.33	4180	20230103	334.21	26050	-30.33	20230619	4180	334.21	20230103	26050	-30.33	20230619	4180	334.21	20230103	3.12	Y	281740	100	65 억	1689333	N	N	200407	N	N
157	20230803	130858	57	100.00	KSQ150	화학	N	N	N	N	N	18240	-450	5	-2.41	21373601620	1174956	73.75	18670	18800	17850	24250	13090	18690	18190.71	2.57	0	36455	19823	19256	18903	18336	17983	19080	18160	66	5580	100	11960	10	1	65730548	11989	44.38	13.92	12	1.79	411.00	1310.00	26050	20230619	-29.98	4180	20230103	336.36	26050	-29.98	20230619	4180	336.36	20230103	26050	-29.98	20230619	4180	336.36	20230103	3.12	Y	281740	100	65 억	1689333	N	N	200407	N	N
158	20230803	120903	57	100.00	KSQ150	화학	N	N	N	N	N	18080	-610	5	-3.26	19610949250	1078100	67.67	18670	18800	17850	24250	13090	18690	18189.99	2.57	0	19367	19823	19256	18903	18336	17983	19080	18160	66	5580	100	11960	10	1	65730548	11884	43.99	13.80	12	1.64	411.00	1310.00	26050	20230619	-30.60	4180	20230103	332.54	26050	-30.60	20230619	4180	332.54	20230103	26050	-30.60	20230619	4180	332.54	20230103	3.12	Y	281740	100	65 억	1689333	N	N	200407	N	N
159	20230803	110851	57	100.00	KSQ150	화학	N	N	N	N	N	18190	-500	5	-2.68	17314498360	951012	59.69	18670	18800	17850	24250	13090	18690	18206.06	2.57	0	1822	19823	19256	18903	18336	17983	19080	18160	66	5580	100	11960	10	1	65730548	11956	44.26	13.89	12	1.45	411.00	1310.00	26050	20230619	-30.17	4180	20230103	335.17	26050	-30.17	20230619	4180	335.17	20230103	26050	-30.17	20230619	4180	335.17	20230103	3.12	Y	281740	100	65 억	1689333	N	N	200407	N	N
160	20230803	100849	57	100.00	KSQ150	화학	N	N	N	N	N	18190	-500	5	-2.68	12003829150	657750	41.29	18670	18800	17850	24250	13090	18690	18249.40	2.57	0	-21335	19823	19256	18903	18336	17983	19080	18160	66	5580	100	11960	10	1	65730548	11956	44.26	13.89	12	1.00	411.00	1310.00	26050	20230619	-30.17	4180	20230103	335.17	26050	-30.17	20230619	4180	335.17	20230103	26050	-30.17	20230619	4180	335.17	20230103	3.12	Y	281740	100	65 억	1689333	N	N	200407	N	N
161	20230803	090851	57	100.00	KSQ150	화학	N	N	N	N	N	18310	-380	5	-2.03	2923041210	157890	9.91	18670	18800	18280	24250	13090	18690	18512.42	2.57	0	-1566	19823	19256	18903	18336	17983	19080	18160	66	5580	100	11960	10	1	65730548	12035	44.55	13.98	12	0.24	411.00	1310.00	26050	20230619	-29.71	4180	20230103	338.04	26050	-29.71	20230619	4180	338.04	20230103	26050	-29.71	20230619	4180	338.04	20230103	3.12	Y	281740	100	65 억	1689333	N	N	200407	N	N
162	20230802	160857	57	100.00	KSQ150	화학	N	N	N	N	N	18690	-950	5	-4.84	29872980450	1577093	90.84	19250	19470	18550	25500	13750	19640	18942.36	2.76	0	-158412	21146	20392	19846	19092	18546	20120	18820	66	5875	100	12560	10	1	65730548	12285	45.47	14.27	12	2.40	411.00	1310.00	26050	20230619	-28.25	4180	20230103	347.13	26050	-28.25	20230619	4180	347.13	20230103	26050	-28.25	20230619	4180	347.13	20230103	3.00	Y	281740	100	65 억	1816749	N	N	200407	N	N
163	20230802	150908	57	100.00	KSQ150	화학	N	N	N	N	N	18640	-1000	5	-5.09	27809761310	1466312	84.46	19250	19470	18630	25500	13750	19640	18965.32	2.76	0	-156673	21146	20392	19846	19092	18546	20120	18820	66	5875	100	12560	10	1	65730548	12252	45.35	14.23	12	2.23	411.00	1310.00	26050	20230619	-28.45	4180	20230103	345.93	26050	-28.45	20230619	4180	345.93	20230103	26050	-28.45	20230619	4180	345.93	20230103	3.00	Y	281740	100	65 억	1816749	N	N	195045	N	N
164	20230802	140857	57	100.00	KSQ150	화학	N	N	N	N	N	18760	-880	5	-4.48	24879280340	1309381	75.42	19250	19470	18630	25500	13750	19640	19000.30	2.76	0	-155715	21146	20392	19846	19092	18546	20120	18820	66	5875	100	12560	10	1	65730548	12331	45.64	14.32	12	1.99	411.00	1310.00	26050	20230619	-27.98	4180	20230103	348.80	26050	-27.98	20230619	4180	348.80	20230103	26050	-27.98	20230619	4180	348.80	20230103	3.00	Y	281740	100	65 억	1816749	N	N	195045	N	N
165	20230802	130852	57	100.00	KSQ150	화학	N	N	N	N	N	18880	-760	5	-3.87	21753231850	1142506	65.81	19250	19470	18710	25500	13750	19640	19039.39	2.76	0	-126146	21146	20392	19846	19092	18546	20120	18820	66	5875	100	12560	10	1	65730548	12410	45.94	14.41	12	1.74	411.00	1310.00	26050	20230619	-27.52	4180	20230103	351.67	26050	-27.52	20230619	4180	351.67	20230103	26050	-27.52	20230619	4180	351.67	20230103	3.00	Y	281740	100	65 억	1816749	N	N	195045	N	N
166	20230802	120846	57	100.00	KSQ150	화학	N	N	N	N	N	18870	-770	5	-3.92	19796946210	1039187	59.85	19250	19470	18710	25500	13750	19640	19049.84	2.76	0	-126537	21146	20392	19846	19092	18546	20120	18820	66	5875	100	12560	10	1	65730548	12403	45.91	14.40	12	1.58	411.00	1310.00	26050	20230619	-27.56	4180	20230103	351.44	26050	-27.56	20230619	4180	351.44	20230103	26050	-27.56	20230619	4180	351.44	20230103	3.00	Y	281740	100	65 억	1816749	N	N	195045	N	N
167	20230802	110849	57	100.00	KSQ150	화학	N	N	N	N	N	18870	-770	5	-3.92	15579539120	814856	46.93	19250	19470	18760	25500	13750	19640	19118.72	2.76	0	-78913	21146	20392	19846	19092	18546	20120	18820	66	5875	100	12560	10	1	65730548	12403	45.91	14.40	12	1.24	411.00	1310.00	26050	20230619	-27.56	4180	20230103	351.44	26050	-27.56	20230619	4180	351.44	20230103	26050	-27.56	20230619	4180	351.44	20230103	3.00	Y	281740	100	65 억	1816749	N	N	195045	N	N
168	20230802	100851	57	100.00	KSQ150	화학	N	N	N	N	N	19310	-330	5	-1.68	7661530020	397853	22.92	19250	19470	19070	25500	13750	19640	19256.20	2.76	0	-23675	21146	20392	19846	19092	18546	20120	18820	66	5875	100	12560	10	1	65730548	12693	46.98	14.74	12	0.61	411.00	1310.00	26050	20230619	-25.87	4180	20230103	361.96	26050	-25.87	20230619	4180	361.96	20230103	26050	-25.87	20230619	4180	361.96	20230103	3.00	Y	281740	100	65 억	1816749	N	N	195045	N	N
169	20230802	090850	57	100.00	KSQ150	화학	N	N	N	N	N	19300	-340	5	-1.73	2108384550	109780	6.32	19250	19310	19110	25500	13750	19640	19201.46	2.76	0	12486	21146	20392	19846	19092	18546	20120	18820	66	5875	100	12560	10	1	65730548	12686	46.96	14.73	12	0.17	411.00	1310.00	26050	20230619	-25.91	4180	20230103	361.72	26050	-25.91	20230619	4180	361.72	20230103	26050	-25.91	20230619	4180	361.72	20230103	3.00	Y	281740	100	65 억	1816749	N	N	195045	N	N
170	20230801	160849	57	100.00	KSQ150	화학	N	N	N	N	N	19640	-560	5	-2.77	34189885910	1718077	74.24	20400	20600	19300	26250	14150	20200	19900.28	3.25	1151	-160236	20926	20562	19836	19472	18746	20745	19655	66	6050	100	12920	10	1	65730548	12909	47.79	14.99	12	2.61	411.00	1310.00	26050	20230619	-24.61	4180	20230103	369.86	26050	-24.61	20230619	4180	369.86	20230103	26050	-24.61	20230619	4180	369.86	20230103	3.04	Y	281740	100	65 억	2137002	N	N	195045	N	N
171	20230801	150845	57	100.00	KSQ150	화학	N	N	N	N	N	19590	-610	5	-3.02	32794561220	1646971	71.17	20400	20600	19300	26250	14150	20200	19912.02	3.25	1151	-164263	20926	20562	19836	19472	18746	20745	19655	66	6050	100	12920	10	1	65730548	12877	47.66	14.95	12	2.51	411.00	1310.00	26050	20230619	-24.80	4180	20230103	368.66	26050	-24.80	20230619	4180	368.66	20230103	26050	-24.80	20230619	4180	368.66	20230103	3.04	Y	281740	100	65 억	2137002	N	N	120230	N	N
172	20230801	140901	57	100.00	KSQ150	화학	N	N	N	N	N	19580	-620	5	-3.07	30001160510	1503979	64.99	20400	20600	19300	26250	14150	20200	19947.83	3.25	1151	-152423	20926	20562	19836	19472	18746	20745	19655	66	6050	100	12920	10	1	65730548	12870	47.64	14.95	12	2.29	411.00	1310.00	26050	20230619	-24.84	4180	20230103	368.42	26050	-24.84	20230619	4180	368.42	20230103	26050	-24.84	20230619	4180	368.42	20230103	3.04	Y	281740	100	65 억	2137002	N	N	120230	N	N
173	20230801	130841	57	100.00	KSQ150	화학	N	N	N	N	N	19850	-350	5	-1.73	23229043300	1158552	50.06	20400	20600	19810	26250	14150	20200	20050.05	3.25	1151	-140037	20926	20562	19836	19472	18746	20745	19655	66	6050	100	12920	10	1	65730548	13048	48.30	15.15	12	1.76	411.00	1310.00	26050	20230619	-23.80	4180	20230103	374.88	26050	-23.80	20230619	4180	374.88	20230103	26050	-23.80	20230619	4180	374.88	20230103	3.04	Y	281740	100	65 억	2137002	N	N	120230	N	N
174	20230801	120842	57	100.00	KSQ150	화학	N	N	N	N	N	19980	-220	5	-1.09	21688719290	1081229	46.72	20400	20600	19810	26250	14150	20200	20059.30	3.25	1151	-130676	20926	20562	19836	19472	18746	20745	19655	66	6050	100	12920	10	1	65730548	13133	48.61	15.25	12	1.64	411.00	1310.00	26050	20230619	-23.30	4180	20230103	377.99	26050	-23.30	20230619	4180	377.99	20230103	26050	-23.30	20230619	4180	377.99	20230103	3.04	Y	281740	100	65 억	2137002	N	N	120230	N	N
175	20230801	110839	57	100.00	KSQ150	화학	N	N	N	N	N	19870	-330	5	-1.63	19318111680	962103	41.57	20400	20600	19820	26250	14150	20200	20079.03	3.25	1151	-106577	20926	20562	19836	19472	18746	20745	19655	66	6050	100	12920	10	1	65730548	13061	48.35	15.17	12	1.46	411.00	1310.00	26050	20230619	-23.72	4180	20230103	375.36	26050	-23.72	20230619	4180	375.36	20230103	26050	-23.72	20230619	4180	375.36	20230103	3.04	Y	281740	100	65 억	2137002	N	N	120230	N	N
176	20230801	100844	57	100.00	KSQ150	화학	N	N	N	N	N	20050	-150	5	-0.74	15904459180	790819	34.17	20400	20600	19820	26250	14150	20200	20111.36	3.25	1151	-87951	20926	20562	19836	19472	18746	20745	19655	66	6050	100	12920	50	1	65730548	13179	48.78	15.31	12	1.20	411.00	1310.00	26050	20230619	-23.03	4180	20230103	379.67	26050	-23.03	20230619	4180	379.67	20230103	26050	-23.03	20230619	4180	379.67	20230103	3.04	Y	281740	100	65 억	2137002	N	N	120230	N	N
177	20230801	090836	57	100.00	KSQ150	화학	N	N	N	N	N	20200	0	3	0.00	6464159700	317744	13.73	20400	20600	20000	26250	14150	20200	20343.99	3.25	1151	-70855	20926	20562	19836	19472	18746	20745	19655	66	6050	100	12920	50	1	65730548	13278	49.15	15.42	12	0.48	411.00	1310.00	26050	20230619	-22.46	4180	20230103	383.25	26050	-22.46	20230619	4180	383.25	20230103	26050	-22.46	20230619	4180	383.25	20230103	3.04	Y	281740	100	65 억	2137002	N	N	120230	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History