KissMeData/278280/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161112	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60400	-800	5	-1.31	1493837600	24527	77.72	61200	62000	60100	79500	42900	61200	60905.86	5.24	-485	62800	62000	60500	59700	58200	62400	60100	50	18300	500	44060	100	1	10000000	6040	-14.47	2.01	12	0.25	-4175.00	30063.00	144900	20230919	-58.32	49000	20240805	23.27	111000	-45.59	20240102	49000	23.27	20240805	137900	-56.20	20231208	49000	23.27	20240805	0.66	N	278280	500	50 억	524495	N	N	210	N	N
3	20240930	151128	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60800	-400	5	-0.65	1433596900	23533	74.57	61200	62000	60100	79500	42900	61200	60918.58	5.24	-467	62800	62000	60500	59700	58200	62400	60100	50	18300	500	44060	100	1	10000000	6080	-14.56	2.02	12	0.24	-4175.00	30063.00	144900	20230919	-58.04	49000	20240805	24.08	111000	-45.23	20240102	49000	24.08	20240805	137900	-55.91	20231208	49000	24.08	20240805	0.66	N	278280	500	50 억	524495	N	N	255	N	N
4	20240930	141128	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60700	-500	5	-0.82	1283059200	21047	66.69	61200	62000	60100	79500	42900	61200	60961.62	5.24	-1056	62800	62000	60500	59700	58200	62400	60100	50	18300	500	44060	100	1	10000000	6070	-14.54	2.02	12	0.21	-4175.00	30063.00	144900	20230919	-58.11	49000	20240805	23.88	111000	-45.32	20240102	49000	23.88	20240805	137900	-55.98	20231208	49000	23.88	20240805	0.66	N	278280	500	50 억	524495	N	N	255	N	N
5	20240930	131121	55	40.00	KSQ150	화학	N	N	N	Y	40	N	61000	-200	5	-0.33	1133214300	18583	58.89	61200	62000	60100	79500	42900	61200	60981.24	5.24	-518	62800	62000	60500	59700	58200	62400	60100	50	18300	500	44060	100	1	10000000	6100	-14.61	2.03	12	0.19	-4175.00	30063.00	144900	20230919	-57.90	49000	20240805	24.49	111000	-45.05	20240102	49000	24.49	20240805	137900	-55.77	20231208	49000	24.49	20240805	0.66	N	278280	500	50 억	524495	N	N	255	N	N
6	20240930	121118	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60800	-400	5	-0.65	918848900	15092	47.82	61200	62000	60100	79500	42900	61200	60883.18	5.24	358	62800	62000	60500	59700	58200	62400	60100	50	18300	500	44060	100	1	10000000	6080	-14.56	2.02	12	0.15	-4175.00	30063.00	144900	20230919	-58.04	49000	20240805	24.08	111000	-45.23	20240102	49000	24.08	20240805	137900	-55.91	20231208	49000	24.08	20240805	0.66	N	278280	500	50 억	524495	N	N	255	N	N
7	20240930	111116	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60200	-1000	5	-1.63	838747000	13771	43.64	61200	62000	60100	79500	42900	61200	60906.76	5.24	-27	62800	62000	60500	59700	58200	62400	60100	50	18300	500	44060	100	1	10000000	6020	-14.42	2.00	12	0.14	-4175.00	30063.00	144900	20230919	-58.45	49000	20240805	22.86	111000	-45.77	20240102	49000	22.86	20240805	137900	-56.35	20231208	49000	22.86	20240805	0.66	N	278280	500	50 억	524495	N	N	255	N	N
8	20240930	101114	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60600	-600	5	-0.98	676187400	11095	35.16	61200	62000	60100	79500	42900	61200	60945.24	5.24	-186	62800	62000	60500	59700	58200	62400	60100	50	18300	500	44060	100	1	10000000	6060	-14.51	2.02	12	0.11	-4175.00	30063.00	144900	20230919	-58.18	49000	20240805	23.67	111000	-45.41	20240102	49000	23.67	20240805	137900	-56.06	20231208	49000	23.67	20240805	0.66	N	278280	500	50 억	524495	N	N	255	N	N
9	20240930	091028	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60900	-300	5	-0.49	240069000	3920	12.42	61200	62000	60600	79500	42900	61200	61242.09	5.24	535	62800	62000	60500	59700	58200	62400	60100	50	18300	500	44060	100	1	10000000	6090	-14.59	2.03	12	0.04	-4175.00	30063.00	144900	20230919	-57.97	49000	20240805	24.29	111000	-45.14	20240102	49000	24.29	20240805	137900	-55.84	20231208	49000	24.29	20240805	0.66	N	278280	500	50 억	524495	N	N	255	N	N
10	20240927	161122	55	40.00	KSQ150	화학	N	N	N	Y	40	N	61200	1200	2	2.00	1881303400	31132	108.64	60000	61300	59000	78000	42000	60000	60429.27	5.20	3449	62533	61266	59133	57866	55733	61900	58500	50	18000	500	43200	100	1	10000000	6120	-14.66	2.04	12	0.31	-4175.00	30063.00	146100	20230918	-58.11	49000	20240805	24.90	111000	-44.86	20240102	49000	24.90	20240805	137900	-55.62	20231208	49000	24.90	20240805	0.69	N	278280	500	50 억	520087	N	N	255	N	N
11	20240927	151126	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60900	900	2	1.50	1800937900	29816	104.04	60000	61300	59000	78000	42000	60000	60401.73	5.20	2949	62533	61266	59133	57866	55733	61900	58500	50	18000	500	43200	100	1	10000000	6090	-14.59	2.03	12	0.30	-4175.00	30063.00	146100	20230918	-58.32	49000	20240805	24.29	111000	-45.14	20240102	49000	24.29	20240805	137900	-55.84	20231208	49000	24.29	20240805	0.69	N	278280	500	50 억	520087	N	N	206	N	N
12	20240927	141134	55	40.00	KSQ150	화학	N	N	N	Y	40	N	61200	1200	2	2.00	1516516500	25143	87.74	60000	61300	59000	78000	42000	60000	60315.65	5.20	2184	62533	61266	59133	57866	55733	61900	58500	50	18000	500	43200	100	1	10000000	6120	-14.66	2.04	12	0.25	-4175.00	30063.00	146100	20230918	-58.11	49000	20240805	24.90	111000	-44.86	20240102	49000	24.90	20240805	137900	-55.62	20231208	49000	24.90	20240805	0.69	N	278280	500	50 억	520087	N	N	206	N	N
13	20240927	131120	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60600	600	2	1.00	1244440200	20674	72.14	60000	61000	59000	78000	42000	60000	60193.49	5.20	890	62533	61266	59133	57866	55733	61900	58500	50	18000	500	43200	100	1	10000000	6060	-14.51	2.02	12	0.21	-4175.00	30063.00	146100	20230918	-58.52	49000	20240805	23.67	111000	-45.41	20240102	49000	23.67	20240805	137900	-56.06	20231208	49000	23.67	20240805	0.69	N	278280	500	50 억	520087	N	N	206	N	N
14	20240927	121119	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60200	200	2	0.33	1023434500	17017	59.38	60000	61000	59000	78000	42000	60000	60141.89	5.20	-1169	62533	61266	59133	57866	55733	61900	58500	50	18000	500	43200	100	1	10000000	6020	-14.42	2.00	12	0.17	-4175.00	30063.00	146100	20230918	-58.80	49000	20240805	22.86	111000	-45.77	20240102	49000	22.86	20240805	137900	-56.35	20231208	49000	22.86	20240805	0.69	N	278280	500	50 억	520087	N	N	206	N	N
15	20240927	111123	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60300	300	2	0.50	944371900	15704	54.80	60000	61000	59000	78000	42000	60000	60135.76	5.20	-1169	62533	61266	59133	57866	55733	61900	58500	50	18000	500	43200	100	1	10000000	6030	-14.44	2.01	12	0.16	-4175.00	30063.00	146100	20230918	-58.73	49000	20240805	23.06	111000	-45.68	20240102	49000	23.06	20240805	137900	-56.27	20231208	49000	23.06	20240805	0.69	N	278280	500	50 억	520087	N	N	206	N	N
16	20240927	101121	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60100	100	2	0.17	778637200	12950	45.19	60000	61000	59000	78000	42000	60000	60126.42	5.20	-1267	62533	61266	59133	57866	55733	61900	58500	50	18000	500	43200	100	1	10000000	6010	-14.40	2.00	12	0.13	-4175.00	30063.00	146100	20230918	-58.86	49000	20240805	22.65	111000	-45.86	20240102	49000	22.65	20240805	137900	-56.42	20231208	49000	22.65	20240805	0.69	N	278280	500	50 억	520087	N	N	206	N	N
17	20240927	091124	55	40.00	KSQ150	화학	N	N	N	Y	40	N	59500	-500	5	-0.83	274131300	4596	16.04	60000	60200	59000	78000	42000	60000	59645.63	5.20	-1044	62533	61266	59133	57866	55733	61900	58500	50	18000	500	43200	100	1	10000000	5950	-14.25	1.98	12	0.05	-4175.00	30063.00	146100	20230918	-59.27	49000	20240805	21.43	111000	-46.40	20240102	49000	21.43	20240805	137900	-56.85	20231208	49000	21.43	20240805	0.69	N	278280	500	50 억	520087	N	N	206	N	N
18	20240926	161103	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60000	2900	2	5.08	1683858500	28557	113.48	57100	60400	57000	74200	40000	57100	58959.66	5.14	7497	59566	58332	57266	56032	54966	57800	55500	50	17100	500	41110	100	1	10000000	6000	-14.37	2.00	12	0.29	-4175.00	30063.00	146700	20230915	-59.10	49000	20240805	22.45	111000	-45.95	20240102	49000	22.45	20240805	137900	-56.49	20231208	49000	22.45	20240805	0.66	N	278280	500	50 억	513933	N	N	193	N	N
19	20240926	151109	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60100	3000	2	5.25	1556615100	26441	105.07	57100	60300	57000	74200	40000	57100	58871.26	5.14	6835	59566	58332	57266	56032	54966	57800	55500	50	17100	500	41110	100	1	10000000	6010	-14.40	2.00	12	0.26	-4175.00	30063.00	146700	20230915	-59.03	49000	20240805	22.65	111000	-45.86	20240102	49000	22.65	20240805	137900	-56.42	20231208	49000	22.65	20240805	0.66	N	278280	500	50 억	513933	N	N	247	N	N
20	20240926	141115	55	40.00	KSQ150	화학	N	N	N	Y	40	N	59400	2300	2	4.03	1059305100	18148	72.12	57100	59800	57000	74200	40000	57100	58370.35	5.14	3731	59566	58332	57266	56032	54966	57800	55500	50	17100	500	41110	100	1	10000000	5940	-14.23	1.98	12	0.18	-4175.00	30063.00	146700	20230915	-59.51	49000	20240805	21.22	111000	-46.49	20240102	49000	21.22	20240805	137900	-56.93	20231208	49000	21.22	20240805	0.66	N	278280	500	50 억	513933	N	N	247	N	N
21	20240926	131114	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58200	1100	2	1.93	676675700	11686	46.44	57100	58500	57000	74200	40000	57100	57904.82	5.14	1708	59566	58332	57266	56032	54966	57800	55500	50	17100	500	41110	100	1	10000000	5820	-13.94	1.94	12	0.12	-4175.00	30063.00	146700	20230915	-60.33	49000	20240805	18.78	111000	-47.57	20240102	49000	18.78	20240805	137900	-57.80	20231208	49000	18.78	20240805	0.66	N	278280	500	50 억	513933	N	N	247	N	N
22	20240926	121115	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58100	1000	2	1.75	497596400	8617	34.24	57100	58500	57000	74200	40000	57100	57745.90	5.14	1009	59566	58332	57266	56032	54966	57800	55500	50	17100	500	41110	100	1	10000000	5810	-13.92	1.93	12	0.09	-4175.00	30063.00	146700	20230915	-60.40	49000	20240805	18.57	111000	-47.66	20240102	49000	18.57	20240805	137900	-57.87	20231208	49000	18.57	20240805	0.66	N	278280	500	50 억	513933	N	N	247	N	N
23	20240926	111114	55	40.00	KSQ150	화학	N	N	N	Y	40	N	57700	600	2	1.05	394970300	6847	27.21	57100	58500	57000	74200	40000	57100	57685.16	5.14	266	59566	58332	57266	56032	54966	57800	55500	50	17100	500	41110	100	1	10000000	5770	-13.82	1.92	12	0.07	-4175.00	30063.00	146700	20230915	-60.67	49000	20240805	17.76	111000	-48.02	20240102	49000	17.76	20240805	137900	-58.16	20231208	49000	17.76	20240805	0.66	N	278280	500	50 억	513933	N	N	247	N	N
24	20240926	101118	55	40.00	KSQ150	화학	N	N	N	Y	40	N	57800	700	2	1.23	330863500	5736	22.79	57100	58500	57000	74200	40000	57100	57681.92	5.14	-58	59566	58332	57266	56032	54966	57800	55500	50	17100	500	41110	100	1	10000000	5780	-13.84	1.92	12	0.06	-4175.00	30063.00	146700	20230915	-60.60	49000	20240805	17.96	111000	-47.93	20240102	49000	17.96	20240805	137900	-58.09	20231208	49000	17.96	20240805	0.66	N	278280	500	50 억	513933	N	N	247	N	N
25	20240926	091113	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58300	1200	2	2.10	121083600	2092	8.31	57100	58500	57000	74200	40000	57100	57879.35	5.14	257	59566	58332	57266	56032	54966	57800	55500	50	17100	500	41110	100	1	10000000	5830	-13.96	1.94	12	0.02	-4175.00	30063.00	146700	20230915	-60.26	49000	20240805	18.98	111000	-47.48	20240102	49000	18.98	20240805	137900	-57.72	20231208	49000	18.98	20240805	0.66	N	278280	500	50 억	513933	N	N	247	N	N
26	20240925	161059	55	40.00	KSQ150	화학	N	N	N	Y	40	N	57100	-100	5	-0.17	1446162900	25130	54.55	58500	58500	56200	74300	40100	57200	57548.02	5.10	3122	59533	58366	56033	54866	52533	58950	55450	50	17100	500	41180	100	1	10000000	5710	-13.68	1.90	12	0.25	-4175.00	30063.00	146700	20230915	-61.08	49000	20240805	16.53	111000	-48.56	20240102	49000	16.53	20240805	137900	-58.59	20231208	49000	16.53	20240805	0.66	N	278280	500	50 억	510272	N	N	247	N	N
27	20240925	151110	55	40.00	KSQ150	화학	N	N	N	Y	40	N	57100	-100	5	-0.17	1391438300	24173	52.48	58500	58500	56200	74300	40100	57200	57561.67	5.10	2999	59533	58366	56033	54866	52533	58950	55450	50	17100	500	41180	100	1	10000000	5710	-13.68	1.90	12	0.24	-4175.00	30063.00	146700	20230915	-61.08	49000	20240805	16.53	111000	-48.56	20240102	49000	16.53	20240805	137900	-58.59	20231208	49000	16.53	20240805	0.66	N	278280	500	50 억	510272	N	N	588	N	N
28	20240925	141111	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58100	900	2	1.57	1155398000	20072	43.57	58500	58500	56200	74300	40100	57200	57562.67	5.10	2533	59533	58366	56033	54866	52533	58950	55450	50	17100	500	41180	100	1	10000000	5810	-13.92	1.93	12	0.20	-4175.00	30063.00	146700	20230915	-60.40	49000	20240805	18.57	111000	-47.66	20240102	49000	18.57	20240805	137900	-57.87	20231208	49000	18.57	20240805	0.66	N	278280	500	50 억	510272	N	N	588	N	N
29	20240925	131103	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58100	900	2	1.57	1000272200	17399	37.77	58500	58500	56200	74300	40100	57200	57490.21	5.10	1661	59533	58366	56033	54866	52533	58950	55450	50	17100	500	41180	100	1	10000000	5810	-13.92	1.93	12	0.17	-4175.00	30063.00	146700	20230915	-60.40	49000	20240805	18.57	111000	-47.66	20240102	49000	18.57	20240805	137900	-57.87	20231208	49000	18.57	20240805	0.66	N	278280	500	50 억	510272	N	N	588	N	N
30	20240925	121111	55	40.00	KSQ150	화학	N	N	N	Y	40	N	57700	500	2	0.87	863677400	15046	32.66	58500	58500	56200	74300	40100	57200	57402.46	5.10	623	59533	58366	56033	54866	52533	58950	55450	50	17100	500	41180	100	1	10000000	5770	-13.82	1.92	12	0.15	-4175.00	30063.00	146700	20230915	-60.67	49000	20240805	17.76	111000	-48.02	20240102	49000	17.76	20240805	137900	-58.16	20231208	49000	17.76	20240805	0.66	N	278280	500	50 억	510272	N	N	588	N	N
31	20240925	111107	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58000	800	2	1.40	739844300	12910	28.03	58500	58500	56200	74300	40100	57200	57307.85	5.10	-16	59533	58366	56033	54866	52533	58950	55450	50	17100	500	41180	100	1	10000000	5800	-13.89	1.93	12	0.13	-4175.00	30063.00	146700	20230915	-60.46	49000	20240805	18.37	111000	-47.75	20240102	49000	18.37	20240805	137900	-57.94	20231208	49000	18.37	20240805	0.66	N	278280	500	50 억	510272	N	N	588	N	N
32	20240925	101104	55	40.00	KSQ150	화학	N	N	N	Y	40	N	57400	200	2	0.35	505178500	8840	19.19	58500	58500	56200	74300	40100	57200	57146.89	5.10	213	59533	58366	56033	54866	52533	58950	55450	50	17100	500	41180	100	1	10000000	5740	-13.75	1.91	12	0.09	-4175.00	30063.00	146700	20230915	-60.87	49000	20240805	17.14	111000	-48.29	20240102	49000	17.14	20240805	137900	-58.38	20231208	49000	17.14	20240805	0.66	N	278280	500	50 억	510272	N	N	588	N	N
33	20240925	091116	55	40.00	KSQ150	화학	N	N	N	Y	40	N	56500	-700	5	-1.22	232433200	4073	8.84	58500	58500	56200	74300	40100	57200	57066.83	5.10	-119	59533	58366	56033	54866	52533	58950	55450	50	17100	500	41180	100	1	10000000	5650	-13.53	1.88	12	0.04	-4175.00	30063.00	146700	20230915	-61.49	49000	20240805	15.31	111000	-49.10	20240102	49000	15.31	20240805	137900	-59.03	20231208	49000	15.31	20240805	0.66	N	278280	500	50 억	510272	N	N	588	N	N
34	20240924	161100	55	40.00	KSQ150	화학	N	N	N	Y	40	N	57200	3500	2	6.52	2553234700	45845	233.86	53700	57200	53700	69800	37600	53700	55686.46	4.98	13178	55366	54532	53366	52532	51366	54950	52950	50	16100	500	38660	100	1	10000000	5720	-13.70	1.90	12	0.46	-4175.00	30063.00	146700	20230915	-61.01	49000	20240805	16.73	111000	-48.47	20240102	49000	16.73	20240805	137900	-58.52	20231208	49000	16.73	20240805	0.63	N	278280	500	50 억	497967	N	N	579	N	N
35	20240924	151103	55	40.00	KSQ150	화학	N	N	N	Y	40	N	56900	3200	2	5.96	2369527100	42624	217.43	53700	56900	53700	69800	37600	53700	55591.38	4.98	12526	55366	54532	53366	52532	51366	54950	52950	50	16100	500	38660	100	1	10000000	5690	-13.63	1.89	12	0.43	-4175.00	30063.00	146700	20230915	-61.21	49000	20240805	16.12	111000	-48.74	20240102	49000	16.12	20240805	137900	-58.74	20231208	49000	16.12	20240805	0.63	N	278280	500	50 억	497967	N	N	76	N	N
36	20240924	141052	55	40.00	KSQ150	화학	N	N	N	Y	40	N	56100	2400	2	4.47	2051470900	36987	188.67	53700	56500	53700	69800	37600	53700	55464.65	4.98	10409	55366	54532	53366	52532	51366	54950	52950	50	16100	500	38660	100	1	10000000	5610	-13.44	1.87	12	0.37	-4175.00	30063.00	146700	20230915	-61.76	49000	20240805	14.49	111000	-49.46	20240102	49000	14.49	20240805	137900	-59.32	20231208	49000	14.49	20240805	0.63	N	278280	500	50 억	497967	N	N	76	N	N
37	20240924	131102	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55300	1600	2	2.98	1760833000	31775	162.08	53700	56500	53700	69800	37600	53700	55415.67	4.98	8977	55366	54532	53366	52532	51366	54950	52950	50	16100	500	38660	100	1	10000000	5530	-13.25	1.84	12	0.32	-4175.00	30063.00	146700	20230915	-62.30	49000	20240805	12.86	111000	-50.18	20240102	49000	12.86	20240805	137900	-59.90	20231208	49000	12.86	20240805	0.63	N	278280	500	50 억	497967	N	N	76	N	N
38	20240924	121055	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55500	1800	2	3.35	1666713300	30076	153.42	53700	56500	53700	69800	37600	53700	55416.72	4.98	8577	55366	54532	53366	52532	51366	54950	52950	50	16100	500	38660	100	1	10000000	5550	-13.29	1.85	12	0.30	-4175.00	30063.00	146700	20230915	-62.17	49000	20240805	13.27	111000	-50.00	20240102	49000	13.27	20240805	137900	-59.75	20231208	49000	13.27	20240805	0.63	N	278280	500	50 억	497967	N	N	76	N	N
39	20240924	111103	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55100	1400	2	2.61	1526675300	27539	140.48	53700	56500	53700	69800	37600	53700	55436.85	4.98	7976	55366	54532	53366	52532	51366	54950	52950	50	16100	500	38660	100	1	10000000	5510	-13.20	1.83	12	0.28	-4175.00	30063.00	146700	20230915	-62.44	49000	20240805	12.45	111000	-50.36	20240102	49000	12.45	20240805	137900	-60.04	20231208	49000	12.45	20240805	0.63	N	278280	500	50 억	497967	N	N	76	N	N
40	20240924	101102	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55800	2100	2	3.91	1091885300	19669	100.33	53700	56500	53700	69800	37600	53700	55513.01	4.98	8793	55366	54532	53366	52532	51366	54950	52950	50	16100	500	38660	100	1	10000000	5580	-13.37	1.86	12	0.20	-4175.00	30063.00	146700	20230915	-61.96	49000	20240805	13.88	111000	-49.73	20240102	49000	13.88	20240805	137900	-59.54	20231208	49000	13.88	20240805	0.63	N	278280	500	50 억	497967	N	N	76	N	N
41	20240924	091105	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55500	1800	2	3.35	280341100	5119	26.11	53700	55500	53700	69800	37600	53700	54764.82	4.98	3042	55366	54532	53366	52532	51366	54950	52950	50	16100	500	38660	100	1	10000000	5550	-13.29	1.85	12	0.05	-4175.00	30063.00	146700	20230915	-62.17	49000	20240805	13.27	111000	-50.00	20240102	49000	13.27	20240805	137900	-59.75	20231208	49000	13.27	20240805	0.63	N	278280	500	50 억	497967	N	N	76	N	N
42	20240923	161057	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53700	600	2	1.13	1047601700	19555	47.29	53100	54200	52200	69000	37200	53100	53571.49	4.83	6793	56700	54900	54000	52200	51300	54450	51750	50	15900	500	38230	100	1	10000000	5370	-12.86	1.79	12	0.20	-4175.00	30063.00	147900	20230912	-63.69	49000	20240805	9.59	111000	-51.62	20240102	49000	9.59	20240805	137900	-61.06	20231208	49000	9.59	20240805	0.64	N	278280	500	50 억	482950	N	N	75	N	N
43	20240923	151100	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53500	400	2	0.75	997178300	18615	45.01	53100	54200	52200	69000	37200	53100	53568.54	4.83	6550	56700	54900	54000	52200	51300	54450	51750	50	15900	500	38230	100	1	10000000	5350	-12.81	1.78	12	0.19	-4175.00	30063.00	147900	20230912	-63.83	49000	20240805	9.18	111000	-51.80	20240102	49000	9.18	20240805	137900	-61.20	20231208	49000	9.18	20240805	0.64	N	278280	500	50 억	482950	N	N	356	N	N
44	20240923	141106	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53700	600	2	1.13	926805800	17302	41.84	53100	54200	52200	69000	37200	53100	53566.40	4.83	6287	56700	54900	54000	52200	51300	54450	51750	50	15900	500	38230	100	1	10000000	5370	-12.86	1.79	12	0.17	-4175.00	30063.00	147900	20230912	-63.69	49000	20240805	9.59	111000	-51.62	20240102	49000	9.59	20240805	137900	-61.06	20231208	49000	9.59	20240805	0.64	N	278280	500	50 억	482950	N	N	356	N	N
45	20240923	131102	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53500	400	2	0.75	829076000	15478	37.43	53100	54200	52200	69000	37200	53100	53564.80	4.83	6088	56700	54900	54000	52200	51300	54450	51750	50	15900	500	38230	100	1	10000000	5350	-12.81	1.78	12	0.15	-4175.00	30063.00	147900	20230912	-63.83	49000	20240805	9.18	111000	-51.80	20240102	49000	9.18	20240805	137900	-61.20	20231208	49000	9.18	20240805	0.64	N	278280	500	50 억	482950	N	N	356	N	N
46	20240923	121103	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53500	400	2	0.75	802907500	14989	36.25	53100	54200	52200	69000	37200	53100	53566.45	4.83	5892	56700	54900	54000	52200	51300	54450	51750	50	15900	500	38230	100	1	10000000	5350	-12.81	1.78	12	0.15	-4175.00	30063.00	147900	20230912	-63.83	49000	20240805	9.18	111000	-51.80	20240102	49000	9.18	20240805	137900	-61.20	20231208	49000	9.18	20240805	0.64	N	278280	500	50 억	482950	N	N	356	N	N
47	20240923	111102	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53900	800	2	1.51	695764000	12983	31.39	53100	54200	52200	69000	37200	53100	53590.39	4.83	6109	56700	54900	54000	52200	51300	54450	51750	50	15900	500	38230	100	1	10000000	5390	-12.91	1.79	12	0.13	-4175.00	30063.00	147900	20230912	-63.56	49000	20240805	10.00	111000	-51.44	20240102	49000	10.00	20240805	137900	-60.91	20231208	49000	10.00	20240805	0.64	N	278280	500	50 억	482950	N	N	356	N	N
48	20240923	101100	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54000	900	2	1.69	483813300	9048	21.88	53100	54200	52200	69000	37200	53100	53471.85	4.83	3756	56700	54900	54000	52200	51300	54450	51750	50	15900	500	38230	100	1	10000000	5400	-12.93	1.80	12	0.09	-4175.00	30063.00	147900	20230912	-63.49	49000	20240805	10.20	111000	-51.35	20240102	49000	10.20	20240805	137900	-60.84	20231208	49000	10.20	20240805	0.64	N	278280	500	50 억	482950	N	N	356	N	N
49	20240923	091101	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53100	0	3	0.00	104327500	1976	4.78	53100	53300	52200	69000	37200	53100	52797.32	4.83	-144	56700	54900	54000	52200	51300	54450	51750	50	15900	500	38230	100	1	10000000	5310	-12.72	1.77	12	0.02	-4175.00	30063.00	147900	20230912	-64.10	49000	20240805	8.37	111000	-52.16	20240102	49000	8.37	20240805	137900	-61.49	20231208	49000	8.37	20240805	0.64	N	278280	500	50 억	482950	N	N	356	N	N
50	20240913	161006	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54500	-500	5	-0.91	1021212100	19021	39.10	54500	54900	53000	71500	38500	55000	53687.85	5.08	-4023	57200	56100	54600	53500	52000	56650	54050	50	16500	500	39600	100	1	10000000	5450	-13.05	1.81	12	0.19	-4175.00	30063.00	148800	20230907	-63.37	49000	20240805	11.22	111000	-50.90	20240102	49000	11.22	20240805	146700	-62.85	20230915	49000	11.22	20240805	0.65	N	278280	500	50 억	508161	N	N	254	N	N
51	20240913	151016	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54400	-600	5	-1.09	940213500	17533	36.04	54500	54900	53000	71500	38500	55000	53625.36	5.08	-4425	57200	56100	54600	53500	52000	56650	54050	50	16500	500	39600	100	1	10000000	5440	-13.03	1.81	12	0.18	-4175.00	30063.00	148800	20230907	-63.44	49000	20240805	11.02	111000	-50.99	20240102	49000	11.02	20240805	146700	-62.92	20230915	49000	11.02	20240805	0.65	N	278280	500	50 억	508161	N	N	62	N	N
52	20240913	141017	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53500	-1500	5	-2.73	829228800	15476	31.81	54500	54900	53000	71500	38500	55000	53581.60	5.08	-4742	57200	56100	54600	53500	52000	56650	54050	50	16500	500	39600	100	1	10000000	5350	-12.81	1.78	12	0.15	-4175.00	30063.00	148800	20230907	-64.05	49000	20240805	9.18	111000	-51.80	20240102	49000	9.18	20240805	146700	-63.53	20230915	49000	9.18	20240805	0.65	N	278280	500	50 억	508161	N	N	62	N	N
53	20240913	131011	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53400	-1600	5	-2.91	742324700	13854	28.48	54500	54900	53000	71500	38500	55000	53581.98	5.08	-5421	57200	56100	54600	53500	52000	56650	54050	50	16500	500	39600	100	1	10000000	5340	-12.79	1.78	12	0.14	-4175.00	30063.00	148800	20230907	-64.11	49000	20240805	8.98	111000	-51.89	20240102	49000	8.98	20240805	146700	-63.60	20230915	49000	8.98	20240805	0.65	N	278280	500	50 억	508161	N	N	62	N	N
54	20240913	121013	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53500	-1500	5	-2.73	719959900	13435	27.62	54500	54900	53000	71500	38500	55000	53588.38	5.08	-5454	57200	56100	54600	53500	52000	56650	54050	50	16500	500	39600	100	1	10000000	5350	-12.81	1.78	12	0.13	-4175.00	30063.00	148800	20230907	-64.05	49000	20240805	9.18	111000	-51.80	20240102	49000	9.18	20240805	146700	-63.53	20230915	49000	9.18	20240805	0.65	N	278280	500	50 억	508161	N	N	62	N	N
55	20240913	111015	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53500	-1500	5	-2.73	634354600	11825	24.31	54500	54900	53100	71500	38500	55000	53645.21	5.08	-4521	57200	56100	54600	53500	52000	56650	54050	50	16500	500	39600	100	1	10000000	5350	-12.81	1.78	12	0.12	-4175.00	30063.00	148800	20230907	-64.05	49000	20240805	9.18	111000	-51.80	20240102	49000	9.18	20240805	146700	-63.53	20230915	49000	9.18	20240805	0.65	N	278280	500	50 억	508161	N	N	62	N	N
56	20240913	101018	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53800	-1200	5	-2.18	408792800	7597	15.62	54500	54900	53200	71500	38500	55000	53809.77	5.08	-2866	57200	56100	54600	53500	52000	56650	54050	50	16500	500	39600	100	1	10000000	5380	-12.89	1.79	12	0.08	-4175.00	30063.00	148800	20230907	-63.84	49000	20240805	9.80	111000	-51.53	20240102	49000	9.80	20240805	146700	-63.33	20230915	49000	9.80	20240805	0.65	N	278280	500	50 억	508161	N	N	62	N	N
57	20240913	091020	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54300	-700	5	-1.27	89481600	1648	3.39	54500	54900	54100	71500	38500	55000	54297.09	5.08	-1035	57200	56100	54600	53500	52000	56650	54050	50	16500	500	39600	100	1	10000000	5430	-13.01	1.81	12	0.02	-4175.00	30063.00	148800	20230907	-63.51	49000	20240805	10.82	111000	-51.08	20240102	49000	10.82	20240805	146700	-62.99	20230915	49000	10.82	20240805	0.65	N	278280	500	50 억	508161	N	N	62	N	N
58	20240912	160957	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55000	1000	2	1.85	2634251700	48441	165.58	54000	55700	53100	70200	37800	54000	54379.11	5.02	7400	57000	55500	53900	52400	50800	56250	53150	50	16200	500	38880	100	1	10000000	5500	-13.17	1.83	12	0.48	-4175.00	30063.00	151000	20230906	-63.58	49000	20240805	12.24	111000	-50.45	20240102	49000	12.24	20240805	147900	-62.81	20230912	49000	12.24	20240805	0.65	N	278280	500	50 억	501538	N	N	62	N	N
59	20240912	151011	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54700	700	2	1.30	2231433400	41112	140.53	54000	55700	53100	70200	37800	54000	54276.94	5.02	7913	57000	55500	53900	52400	50800	56250	53150	50	16200	500	38880	100	1	10000000	5470	-13.10	1.82	12	0.41	-4175.00	30063.00	151000	20230906	-63.77	49000	20240805	11.63	111000	-50.72	20240102	49000	11.63	20240805	147900	-63.02	20230912	49000	11.63	20240805	0.65	N	278280	500	50 억	501538	N	N	377	N	N
60	20240912	141015	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54500	500	2	0.93	1841408400	33984	116.16	54000	55700	53100	70200	37800	54000	54184.57	5.02	5154	57000	55500	53900	52400	50800	56250	53150	50	16200	500	38880	100	1	10000000	5450	-13.05	1.81	12	0.34	-4175.00	30063.00	151000	20230906	-63.91	49000	20240805	11.22	111000	-50.90	20240102	49000	11.22	20240805	147900	-63.15	20230912	49000	11.22	20240805	0.65	N	278280	500	50 억	501538	N	N	377	N	N
61	20240912	131007	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54400	400	2	0.74	1513381500	27960	95.57	54000	55700	53100	70200	37800	54000	54126.66	5.02	3503	57000	55500	53900	52400	50800	56250	53150	50	16200	500	38880	100	1	10000000	5440	-13.03	1.81	12	0.28	-4175.00	30063.00	151000	20230906	-63.97	49000	20240805	11.02	111000	-50.99	20240102	49000	11.02	20240805	147900	-63.22	20230912	49000	11.02	20240805	0.65	N	278280	500	50 억	501538	N	N	377	N	N
62	20240912	121005	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53300	-700	5	-1.30	1180704600	21758	74.37	54000	55700	53200	70200	37800	54000	54265.31	5.02	2425	57000	55500	53900	52400	50800	56250	53150	50	16200	500	38880	100	1	10000000	5330	-12.77	1.77	12	0.22	-4175.00	30063.00	151000	20230906	-64.70	49000	20240805	8.78	111000	-51.98	20240102	49000	8.78	20240805	147900	-63.96	20230912	49000	8.78	20240805	0.65	N	278280	500	50 억	501538	N	N	377	N	N
63	20240912	111005	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54500	500	2	0.93	582024700	10649	36.40	54000	55700	54000	70200	37800	54000	54655.34	5.02	2036	57000	55500	53900	52400	50800	56250	53150	50	16200	500	38880	100	1	10000000	5450	-13.05	1.81	12	0.11	-4175.00	30063.00	151000	20230906	-63.91	49000	20240805	11.22	111000	-50.90	20240102	49000	11.22	20240805	147900	-63.15	20230912	49000	11.22	20240805	0.65	N	278280	500	50 억	501538	N	N	377	N	N
64	20240912	101008	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54200	200	2	0.37	316579400	5768	19.72	54000	55700	54000	70200	37800	54000	54885.47	5.02	603	57000	55500	53900	52400	50800	56250	53150	50	16200	500	38880	100	1	10000000	5420	-12.98	1.80	12	0.06	-4175.00	30063.00	151000	20230906	-64.11	49000	20240805	10.61	111000	-51.17	20240102	49000	10.61	20240805	147900	-63.35	20230912	49000	10.61	20240805	0.65	N	278280	500	50 억	501538	N	N	377	N	N
65	20240912	091006	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54700	700	2	1.30	68327000	1248	4.27	54000	55300	54000	70200	37800	54000	54749.20	5.02	248	57000	55500	53900	52400	50800	56250	53150	50	16200	500	38880	100	1	10000000	5470	-13.10	1.82	12	0.01	-4175.00	30063.00	151000	20230906	-63.77	49000	20240805	11.63	111000	-50.72	20240102	49000	11.63	20240805	147900	-63.02	20230912	49000	11.63	20240805	0.65	N	278280	500	50 억	501538	N	N	377	N	N
66	20240911	160946	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54000	1700	2	3.25	1583427700	29144	108.06	52400	55400	52300	67900	36700	52300	54331.20	4.99	9202	56566	54432	53266	51132	49966	53850	50550	50	15600	500	37650	100	1	10000000	5400	-12.93	1.80	12	0.29	-4175.00	30063.00	153200	20230905	-64.75	49000	20240805	10.20	111000	-51.35	20240102	49000	10.20	20240805	147900	-63.49	20230912	49000	10.20	20240805	0.65	N	278280	500	50 억	499217	N	N	377	N	N
67	20240911	150951	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54300	2000	2	3.82	1530946500	28178	104.48	52400	55400	52300	67900	36700	52300	54331.27	4.99	9087	56566	54432	53266	51132	49966	53850	50550	50	15600	500	37650	100	1	10000000	5430	-13.01	1.81	12	0.28	-4175.00	30063.00	153200	20230905	-64.56	49000	20240805	10.82	111000	-51.08	20240102	49000	10.82	20240805	147900	-63.29	20230912	49000	10.82	20240805	0.65	N	278280	500	50 억	499217	N	N	314	N	N
68	20240911	140955	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54500	2200	2	4.21	1360752900	25038	92.84	52400	55400	52300	67900	36700	52300	54347.51	4.99	8322	56566	54432	53266	51132	49966	53850	50550	50	15600	500	37650	100	1	10000000	5450	-13.05	1.81	12	0.25	-4175.00	30063.00	153200	20230905	-64.43	49000	20240805	11.22	111000	-50.90	20240102	49000	11.22	20240805	147900	-63.15	20230912	49000	11.22	20240805	0.65	N	278280	500	50 억	499217	N	N	314	N	N
69	20240911	130950	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54900	2600	2	4.97	1118676100	20629	76.49	52400	55400	52300	67900	36700	52300	54228.32	4.99	8085	56566	54432	53266	51132	49966	53850	50550	50	15600	500	37650	100	1	10000000	5490	-13.15	1.83	12	0.21	-4175.00	30063.00	153200	20230905	-64.16	49000	20240805	12.04	111000	-50.54	20240102	49000	12.04	20240805	147900	-62.88	20230912	49000	12.04	20240805	0.65	N	278280	500	50 억	499217	N	N	314	N	N
70	20240911	120954	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54800	2500	2	4.78	996209400	18388	68.18	52400	55400	52300	67900	36700	52300	54177.15	4.99	7802	56566	54432	53266	51132	49966	53850	50550	50	15600	500	37650	100	1	10000000	5480	-13.13	1.82	12	0.18	-4175.00	30063.00	153200	20230905	-64.23	49000	20240805	11.84	111000	-50.63	20240102	49000	11.84	20240805	147900	-62.95	20230912	49000	11.84	20240805	0.65	N	278280	500	50 억	499217	N	N	314	N	N
71	20240911	110946	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54500	2200	2	4.21	654901500	12163	45.10	52400	54800	52300	67900	36700	52300	53843.75	4.99	4223	56566	54432	53266	51132	49966	53850	50550	50	15600	500	37650	100	1	10000000	5450	-13.05	1.81	12	0.12	-4175.00	30063.00	153200	20230905	-64.43	49000	20240805	11.22	111000	-50.90	20240102	49000	11.22	20240805	147900	-63.15	20230912	49000	11.22	20240805	0.65	N	278280	500	50 억	499217	N	N	314	N	N
72	20240911	100941	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54600	2300	2	4.40	454355800	8475	31.42	52400	54700	52300	67900	36700	52300	53611.30	4.99	3696	56566	54432	53266	51132	49966	53850	50550	50	15600	500	37650	100	1	10000000	5460	-13.08	1.82	12	0.08	-4175.00	30063.00	153200	20230905	-64.36	49000	20240805	11.43	111000	-50.81	20240102	49000	11.43	20240805	147900	-63.08	20230912	49000	11.43	20240805	0.65	N	278280	500	50 억	499217	N	N	314	N	N
73	20240911	090957	55	40.00	KSQ150	화학	N	N	N	Y	40	N	52800	500	2	0.96	121038700	2281	8.46	52400	53500	52300	67900	36700	52300	53063.88	4.99	928	56566	54432	53266	51132	49966	53850	50550	50	15600	500	37650	100	1	10000000	5280	-12.65	1.76	12	0.02	-4175.00	30063.00	153200	20230905	-65.54	49000	20240805	7.76	111000	-52.43	20240102	49000	7.76	20240805	147900	-64.30	20230912	49000	7.76	20240805	0.65	N	278280	500	50 억	499217	N	N	314	N	N
74	20240910	160945	55	40.00	KSQ150	화학	N	N	N	Y	40	N	52300	-2800	5	-5.08	1435187400	26878	220.75	55100	55400	52100	71600	38600	55100	53402.27	5.04	-6347	56566	55832	54766	54032	52966	56200	54400	50	16500	500	39670	100	1	10000000	5230	-12.53	1.74	12	0.27	-4175.00	30063.00	153200	20230905	-65.86	49000	20240805	6.73	111000	-52.88	20240102	49000	6.73	20240805	147900	-64.64	20230912	49000	6.73	20240805	0.66	N	278280	500	50 억	503522	N	N	314	N	N
75	20240910	150955	55	40.00	KSQ150	화학	N	N	N	Y	40	N	52300	-2800	5	-5.08	1365547300	25546	209.81	55100	55400	52100	71600	38600	55100	53454.45	5.04	-5895	56566	55832	54766	54032	52966	56200	54400	50	16500	500	39670	100	1	10000000	5230	-12.53	1.74	12	0.26	-4175.00	30063.00	153200	20230905	-65.86	49000	20240805	6.73	111000	-52.88	20240102	49000	6.73	20240805	147900	-64.64	20230912	49000	6.73	20240805	0.66	N	278280	500	50 억	503522	N	N	35	N	N
76	20240910	140946	55	40.00	KSQ150	화학	N	N	N	Y	40	N	52500	-2600	5	-4.72	1275964900	23838	195.78	55100	55400	52100	71600	38600	55100	53526.51	5.04	-5132	56566	55832	54766	54032	52966	56200	54400	50	16500	500	39670	100	1	10000000	5250	-12.57	1.75	12	0.24	-4175.00	30063.00	153200	20230905	-65.73	49000	20240805	7.14	111000	-52.70	20240102	49000	7.14	20240805	147900	-64.50	20230912	49000	7.14	20240805	0.66	N	278280	500	50 억	503522	N	N	35	N	N
77	20240910	130946	55	40.00	KSQ150	화학	N	N	N	Y	40	N	52500	-2600	5	-4.72	1138677500	21220	174.28	55100	55400	52200	71600	38600	55100	53660.58	5.04	-4166	56566	55832	54766	54032	52966	56200	54400	50	16500	500	39670	100	1	10000000	5250	-12.57	1.75	12	0.21	-4175.00	30063.00	153200	20230905	-65.73	49000	20240805	7.14	111000	-52.70	20240102	49000	7.14	20240805	147900	-64.50	20230912	49000	7.14	20240805	0.66	N	278280	500	50 억	503522	N	N	35	N	N
78	20240910	120947	55	40.00	KSQ150	화학	N	N	N	Y	40	N	52900	-2200	5	-3.99	907575000	16835	138.26	55100	55400	52800	71600	38600	55100	53910.01	5.04	-2874	56566	55832	54766	54032	52966	56200	54400	50	16500	500	39670	100	1	10000000	5290	-12.67	1.76	12	0.17	-4175.00	30063.00	153200	20230905	-65.47	49000	20240805	7.96	111000	-52.34	20240102	49000	7.96	20240805	147900	-64.23	20230912	49000	7.96	20240805	0.66	N	278280	500	50 억	503522	N	N	35	N	N
79	20240910	110945	55	40.00	KSQ150	화학	N	N	N	Y	40	N	53200	-1900	5	-3.45	790110800	14617	120.05	55100	55400	53100	71600	38600	55100	54054.24	5.04	-2128	56566	55832	54766	54032	52966	56200	54400	50	16500	500	39670	100	1	10000000	5320	-12.74	1.77	12	0.15	-4175.00	30063.00	153200	20230905	-65.27	49000	20240805	8.57	111000	-52.07	20240102	49000	8.57	20240805	147900	-64.03	20230912	49000	8.57	20240805	0.66	N	278280	500	50 억	503522	N	N	35	N	N
80	20240910	100949	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54000	-1100	5	-2.00	477498100	8780	72.11	55100	55400	53900	71600	38600	55100	54384.75	5.04	-1699	56566	55832	54766	54032	52966	56200	54400	50	16500	500	39670	100	1	10000000	5400	-12.93	1.80	12	0.09	-4175.00	30063.00	153200	20230905	-64.75	49000	20240805	10.20	111000	-51.35	20240102	49000	10.20	20240805	147900	-63.49	20230912	49000	10.20	20240805	0.66	N	278280	500	50 억	503522	N	N	35	N	N
81	20240910	090945	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54700	-400	5	-0.73	106797700	1943	15.96	55100	55400	54500	71600	38600	55100	54965.36	5.04	-849	56566	55832	54766	54032	52966	56200	54400	50	16500	500	39670	100	1	10000000	5470	-13.10	1.82	12	0.02	-4175.00	30063.00	153200	20230905	-64.30	49000	20240805	11.63	111000	-50.72	20240102	49000	11.63	20240805	147900	-63.02	20230912	49000	11.63	20240805	0.66	N	278280	500	50 억	503522	N	N	35	N	N
82	20240909	160927	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55100	-200	5	-0.36	663693400	12135	51.32	54000	55500	53700	71800	38800	55300	54691.58	5.03	2409	61366	58332	56666	53632	51966	57500	52800	50	16500	500	39810	100	1	10000000	5510	-13.20	1.83	12	0.12	-4175.00	30063.00	153200	20230905	-64.03	49000	20240805	12.45	111000	-50.36	20240102	49000	12.45	20240805	147900	-62.75	20230912	49000	12.45	20240805	0.66	N	278280	500	50 억	503410	N	N	35	N	N
83	20240909	150938	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55100	-200	5	-0.36	629899900	11522	48.72	54000	55500	53700	71800	38800	55300	54669.32	5.03	2357	61366	58332	56666	53632	51966	57500	52800	50	16500	500	39810	100	1	10000000	5510	-13.20	1.83	12	0.12	-4175.00	30063.00	153200	20230905	-64.03	49000	20240805	12.45	111000	-50.36	20240102	49000	12.45	20240805	147900	-62.75	20230912	49000	12.45	20240805	0.66	N	278280	500	50 억	503410	N	N	21	N	N
84	20240909	140939	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55200	-100	5	-0.18	548050000	10035	42.44	54000	55500	53700	71800	38800	55300	54613.85	5.03	2447	61366	58332	56666	53632	51966	57500	52800	50	16500	500	39810	100	1	10000000	5520	-13.22	1.84	12	0.10	-4175.00	30063.00	153200	20230905	-63.97	49000	20240805	12.65	111000	-50.27	20240102	49000	12.65	20240805	147900	-62.68	20230912	49000	12.65	20240805	0.66	N	278280	500	50 억	503410	N	N	21	N	N
85	20240909	130936	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55200	-100	5	-0.18	515544500	9446	39.95	54000	55500	53700	71800	38800	55300	54578.08	5.03	2363	61366	58332	56666	53632	51966	57500	52800	50	16500	500	39810	100	1	10000000	5520	-13.22	1.84	12	0.09	-4175.00	30063.00	153200	20230905	-63.97	49000	20240805	12.65	111000	-50.27	20240102	49000	12.65	20240805	147900	-62.68	20230912	49000	12.65	20240805	0.66	N	278280	500	50 억	503410	N	N	21	N	N
86	20240909	120932	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55400	100	2	0.18	476959400	8749	37.00	54000	55500	53700	71800	38800	55300	54515.88	5.03	2281	61366	58332	56666	53632	51966	57500	52800	50	16500	500	39810	100	1	10000000	5540	-13.27	1.84	12	0.09	-4175.00	30063.00	153200	20230905	-63.84	49000	20240805	13.06	111000	-50.09	20240102	49000	13.06	20240805	147900	-62.54	20230912	49000	13.06	20240805	0.66	N	278280	500	50 억	503410	N	N	21	N	N
87	20240909	110933	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55000	-300	5	-0.54	371713300	6838	28.92	54000	55300	53700	71800	38800	55300	54359.94	5.03	1636	61366	58332	56666	53632	51966	57500	52800	50	16500	500	39810	100	1	10000000	5500	-13.17	1.83	12	0.07	-4175.00	30063.00	153200	20230905	-64.10	49000	20240805	12.24	111000	-50.45	20240102	49000	12.24	20240805	147900	-62.81	20230912	49000	12.24	20240805	0.66	N	278280	500	50 억	503410	N	N	21	N	N
88	20240909	100935	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54400	-900	5	-1.63	272310700	5021	21.23	54000	54900	53700	71800	38800	55300	54234.36	5.03	987	61366	58332	56666	53632	51966	57500	52800	50	16500	500	39810	100	1	10000000	5440	-13.03	1.81	12	0.05	-4175.00	30063.00	153200	20230905	-64.49	49000	20240805	11.02	111000	-50.99	20240102	49000	11.02	20240805	147900	-63.22	20230912	49000	11.02	20240805	0.66	N	278280	500	50 억	503410	N	N	21	N	N
89	20240909	090930	55	40.00	KSQ150	화학	N	N	N	Y	40	N	54400	-900	5	-1.63	121824500	2252	9.52	54000	54700	53700	71800	38800	55300	54096.14	5.03	846	61366	58332	56666	53632	51966	57500	52800	50	16500	500	39810	100	1	10000000	5440	-13.03	1.81	12	0.02	-4175.00	30063.00	153200	20230905	-64.49	49000	20240805	11.02	111000	-50.99	20240102	49000	11.02	20240805	147900	-63.22	20230912	49000	11.02	20240805	0.66	N	278280	500	50 억	503410	N	N	21	N	N
90	20240906	160916	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55300	-3400	5	-5.79	1328165100	23565	142.59	59700	59700	55000	76300	41100	58700	56362.09	5.10	-5600	61300	60000	59000	57700	56700	59850	57550	50	17600	500	42260	100	1	10000000	5530	-13.25	1.84	12	0.24	-4175.00	30063.00	155500	20230831	-64.44	49000	20240805	12.86	111000	-50.18	20240102	49000	12.86	20240805	151000	-63.38	20230906	49000	12.86	20240805	0.67	N	278280	500	50 억	510451	N	N	21	N	N
91	20240906	150931	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55200	-3500	5	-5.96	1169773600	20696	125.23	59700	59700	55100	76300	41100	58700	56521.72	5.10	-5404	61300	60000	59000	57700	56700	59850	57550	50	17600	500	42260	100	1	10000000	5520	-13.22	1.84	12	0.21	-4175.00	30063.00	155500	20230831	-64.50	49000	20240805	12.65	111000	-50.27	20240102	49000	12.65	20240805	151000	-63.44	20230906	49000	12.65	20240805	0.67	N	278280	500	50 억	510451	N	N	153	N	N
92	20240906	140941	55	40.00	KSQ150	화학	N	N	N	Y	40	N	55800	-2900	5	-4.94	864939200	15204	92.00	59700	59700	55700	76300	41100	58700	56888.92	5.10	-5583	61300	60000	59000	57700	56700	59850	57550	50	17600	500	42260	100	1	10000000	5580	-13.37	1.86	12	0.15	-4175.00	30063.00	155500	20230831	-64.12	49000	20240805	13.88	111000	-49.73	20240102	49000	13.88	20240805	151000	-63.05	20230906	49000	13.88	20240805	0.67	N	278280	500	50 억	510451	N	N	153	N	N
93	20240906	130933	55	40.00	KSQ150	화학	N	N	N	Y	40	N	56000	-2700	5	-4.60	806718500	14164	85.71	59700	59700	55700	76300	41100	58700	56955.56	5.10	-5299	61300	60000	59000	57700	56700	59850	57550	50	17600	500	42260	100	1	10000000	5600	-13.41	1.86	12	0.14	-4175.00	30063.00	155500	20230831	-63.99	49000	20240805	14.29	111000	-49.55	20240102	49000	14.29	20240805	151000	-62.91	20230906	49000	14.29	20240805	0.67	N	278280	500	50 억	510451	N	N	153	N	N
94	20240906	120932	55	40.00	KSQ150	화학	N	N	N	Y	40	N	56200	-2500	5	-4.26	665172100	11637	70.42	59700	59700	56100	76300	41100	58700	57160.10	5.10	-3556	61300	60000	59000	57700	56700	59850	57550	50	17600	500	42260	100	1	10000000	5620	-13.46	1.87	12	0.12	-4175.00	30063.00	155500	20230831	-63.86	49000	20240805	14.69	111000	-49.37	20240102	49000	14.69	20240805	151000	-62.78	20230906	49000	14.69	20240805	0.67	N	278280	500	50 억	510451	N	N	153	N	N
95	20240906	110935	55	40.00	KSQ150	화학	N	N	N	Y	40	N	56800	-1900	5	-3.24	487900500	8494	51.40	59700	59700	56700	76300	41100	58700	57440.61	5.10	-1684	61300	60000	59000	57700	56700	59850	57550	50	17600	500	42260	100	1	10000000	5680	-13.60	1.89	12	0.08	-4175.00	30063.00	155500	20230831	-63.47	49000	20240805	15.92	111000	-48.83	20240102	49000	15.92	20240805	151000	-62.38	20230906	49000	15.92	20240805	0.67	N	278280	500	50 억	510451	N	N	153	N	N
96	20240906	100929	55	40.00	KSQ150	화학	N	N	N	Y	40	N	57000	-1700	5	-2.90	337873900	5867	35.50	59700	59700	56700	76300	41100	58700	57588.87	5.10	-712	61300	60000	59000	57700	56700	59850	57550	50	17600	500	42260	100	1	10000000	5700	-13.65	1.90	12	0.06	-4175.00	30063.00	155500	20230831	-63.34	49000	20240805	16.33	111000	-48.65	20240102	49000	16.33	20240805	151000	-62.25	20230906	49000	16.33	20240805	0.67	N	278280	500	50 억	510451	N	N	153	N	N
97	20240906	090931	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58200	-500	5	-0.85	58140600	991	6.00	59700	59700	58100	76300	41100	58700	58668.62	5.10	-433	61300	60000	59000	57700	56700	59850	57550	50	17600	500	42260	100	1	10000000	5820	-13.94	1.94	12	0.01	-4175.00	30063.00	155500	20230831	-62.57	49000	20240805	18.78	111000	-47.57	20240102	49000	18.78	20240805	151000	-61.46	20230906	49000	18.78	20240805	0.67	N	278280	500	50 억	510451	N	N	153	N	N
98	20240905	160915	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58700	0	3	0.00	961871300	16307	82.67	58700	60300	58000	76300	41100	58700	58985.41	5.12	-229	62033	60366	59233	57566	56433	59800	57000	50	17600	500	42260	100	1	10000000	5870	-14.06	1.95	12	0.16	-4175.00	30063.00	155900	20230830	-62.35	49000	20240805	19.80	111000	-47.12	20240102	49000	19.80	20240805	153200	-61.68	20230905	49000	19.80	20240805	0.68	N	278280	500	50 억	512075	N	N	153	N	N
99	20240905	150932	55	40.00	KSQ150	화학	N	N	N	Y	40	N	59000	300	2	0.51	931944300	15799	80.09	58700	60300	58000	76300	41100	58700	58987.55	5.12	-272	62033	60366	59233	57566	56433	59800	57000	50	17600	500	42260	100	1	10000000	5900	-14.13	1.96	12	0.16	-4175.00	30063.00	155900	20230830	-62.16	49000	20240805	20.41	111000	-46.85	20240102	49000	20.41	20240805	153200	-61.49	20230905	49000	20.41	20240805	0.68	N	278280	500	50 억	512075	N	N	106	N	N
100	20240905	140927	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58700	0	3	0.00	817165900	13848	70.20	58700	60300	58000	76300	41100	58700	59009.67	5.12	-1179	62033	60366	59233	57566	56433	59800	57000	50	17600	500	42260	100	1	10000000	5870	-14.06	1.95	12	0.14	-4175.00	30063.00	155900	20230830	-62.35	49000	20240805	19.80	111000	-47.12	20240102	49000	19.80	20240805	153200	-61.68	20230905	49000	19.80	20240805	0.68	N	278280	500	50 억	512075	N	N	106	N	N
101	20240905	130927	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58500	-200	5	-0.34	671196100	11353	57.55	58700	60300	58000	76300	41100	58700	59120.59	5.12	-1138	62033	60366	59233	57566	56433	59800	57000	50	17600	500	42260	100	1	10000000	5850	-14.01	1.95	12	0.11	-4175.00	30063.00	155900	20230830	-62.48	49000	20240805	19.39	111000	-47.30	20240102	49000	19.39	20240805	153200	-61.81	20230905	49000	19.39	20240805	0.68	N	278280	500	50 억	512075	N	N	106	N	N
102	20240905	120927	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58700	0	3	0.00	574289100	9687	49.11	58700	60300	58400	76300	41100	58700	59284.52	5.12	-697	62033	60366	59233	57566	56433	59800	57000	50	17600	500	42260	100	1	10000000	5870	-14.06	1.95	12	0.10	-4175.00	30063.00	155900	20230830	-62.35	49000	20240805	19.80	111000	-47.12	20240102	49000	19.80	20240805	153200	-61.68	20230905	49000	19.80	20240805	0.68	N	278280	500	50 억	512075	N	N	106	N	N
103	20240905	110924	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58700	0	3	0.00	419762400	7057	35.78	58700	60300	58700	76300	41100	58700	59481.71	5.12	-177	62033	60366	59233	57566	56433	59800	57000	50	17600	500	42260	100	1	10000000	5870	-14.06	1.95	12	0.07	-4175.00	30063.00	155900	20230830	-62.35	49000	20240805	19.80	111000	-47.12	20240102	49000	19.80	20240805	153200	-61.68	20230905	49000	19.80	20240805	0.68	N	278280	500	50 억	512075	N	N	106	N	N
104	20240905	100923	55	40.00	KSQ150	화학	N	N	N	Y	40	N	59600	900	2	1.53	311390300	5226	26.49	58700	60300	58700	76300	41100	58700	59584.83	5.12	646	62033	60366	59233	57566	56433	59800	57000	50	17600	500	42260	100	1	10000000	5960	-14.28	1.98	12	0.05	-4175.00	30063.00	155900	20230830	-61.77	49000	20240805	21.63	111000	-46.31	20240102	49000	21.63	20240805	153200	-61.10	20230905	49000	21.63	20240805	0.68	N	278280	500	50 억	512075	N	N	106	N	N
105	20240905	090931	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58800	100	2	0.17	38239400	645	3.27	58700	59800	58700	76300	41100	58700	59285.89	5.12	133	62033	60366	59233	57566	56433	59800	57000	50	17600	500	42260	100	1	10000000	5880	-14.08	1.96	12	0.01	-4175.00	30063.00	155900	20230830	-62.28	49000	20240805	20.00	111000	-47.03	20240102	49000	20.00	20240805	153200	-61.62	20230905	49000	20.00	20240805	0.68	N	278280	500	50 억	512075	N	N	106	N	N
106	20240904	160906	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58700	-2600	5	-4.24	1153808700	19577	75.94	60900	60900	58100	79600	43000	61300	58936.25	5.26	-6886	63833	62566	61233	59966	58633	63200	60600	50	18300	500	44130	100	1	10000000	5870	-14.06	1.95	12	0.20	-4175.00	30063.00	155900	20230830	-62.35	49000	20240805	19.80	111000	-47.12	20240102	49000	19.80	20240805	153200	-61.68	20230905	49000	19.80	20240805	0.66	N	278280	500	50 억	525775	N	N	106	N	N
107	20240904	150914	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58500	-2800	5	-4.57	1119815200	18998	73.69	60900	60900	58100	79600	43000	61300	58943.10	5.26	-6906	63833	62566	61233	59966	58633	63200	60600	50	18300	500	44130	100	1	10000000	5850	-14.01	1.95	12	0.19	-4175.00	30063.00	155900	20230830	-62.48	49000	20240805	19.39	111000	-47.30	20240102	49000	19.39	20240805	153200	-61.81	20230905	49000	19.39	20240805	0.66	N	278280	500	50 억	525775	N	N	24	N	N
108	20240904	140918	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58500	-2800	5	-4.57	1030033200	17464	67.74	60900	60900	58100	79600	43000	61300	58979.57	5.26	-6673	63833	62566	61233	59966	58633	63200	60600	50	18300	500	44130	100	1	10000000	5850	-14.01	1.95	12	0.17	-4175.00	30063.00	155900	20230830	-62.48	49000	20240805	19.39	111000	-47.30	20240102	49000	19.39	20240805	153200	-61.81	20230905	49000	19.39	20240805	0.66	N	278280	500	50 억	525775	N	N	24	N	N
109	20240904	130916	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58600	-2700	5	-4.40	906824200	15360	59.58	60900	60900	58100	79600	43000	61300	59037.15	5.26	-6102	63833	62566	61233	59966	58633	63200	60600	50	18300	500	44130	100	1	10000000	5860	-14.04	1.95	12	0.15	-4175.00	30063.00	155900	20230830	-62.41	49000	20240805	19.59	111000	-47.21	20240102	49000	19.59	20240805	153200	-61.75	20230905	49000	19.59	20240805	0.66	N	278280	500	50 억	525775	N	N	24	N	N
110	20240904	120913	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58200	-3100	5	-5.06	751494600	12694	49.24	60900	60900	58200	79600	43000	61300	59199.78	5.26	-4630	63833	62566	61233	59966	58633	63200	60600	50	18300	500	44130	100	1	10000000	5820	-13.94	1.94	12	0.13	-4175.00	30063.00	155900	20230830	-62.67	49000	20240805	18.78	111000	-47.57	20240102	49000	18.78	20240805	153200	-62.01	20230905	49000	18.78	20240805	0.66	N	278280	500	50 억	525775	N	N	24	N	N
111	20240904	110909	55	40.00	KSQ150	화학	N	N	N	Y	40	N	58800	-2500	5	-4.08	606323500	10215	39.62	60900	60900	58700	79600	43000	61300	59355.05	5.26	-2854	63833	62566	61233	59966	58633	63200	60600	50	18300	500	44130	100	1	10000000	5880	-14.08	1.96	12	0.10	-4175.00	30063.00	155900	20230830	-62.28	49000	20240805	20.00	111000	-47.03	20240102	49000	20.00	20240805	153200	-61.62	20230905	49000	20.00	20240805	0.66	N	278280	500	50 억	525775	N	N	24	N	N
112	20240904	100912	55	40.00	KSQ150	화학	N	N	N	Y	40	N	59200	-2100	5	-3.43	434457500	7298	28.31	60900	60900	58700	79600	43000	61300	59529.58	5.26	-1427	63833	62566	61233	59966	58633	63200	60600	50	18300	500	44130	100	1	10000000	5920	-14.18	1.97	12	0.07	-4175.00	30063.00	155900	20230830	-62.03	49000	20240805	20.82	111000	-46.67	20240102	49000	20.82	20240805	153200	-61.36	20230905	49000	20.82	20240805	0.66	N	278280	500	50 억	525775	N	N	24	N	N
113	20240904	090917	55	40.00	KSQ150	화학	N	N	N	Y	40	N	59900	-1400	5	-2.28	145945400	2420	9.39	60900	60900	58700	79600	43000	61300	60305.55	5.26	885	63833	62566	61233	59966	58633	63200	60600	50	18300	500	44130	100	1	10000000	5990	-14.35	1.99	12	0.02	-4175.00	30063.00	155900	20230830	-61.58	49000	20240805	22.24	111000	-46.04	20240102	49000	22.24	20240805	153200	-60.90	20230905	49000	22.24	20240805	0.66	N	278280	500	50 억	525775	N	N	24	N	N
114	20240903	160900	55	40.00	KSQ150	화학	N	N	N	Y	40	N	61300	500	2	0.82	1578176900	25674	73.79	61000	62500	59900	79000	42600	60800	61469.85	5.24	3422	63733	62266	60633	59166	57533	63000	59900	50	18200	500	43770	100	1	10000000	6130	-14.68	2.04	12	0.26	-4175.00	30063.00	155900	20230830	-60.68	49000	20240805	25.10	111000	-44.77	20240102	49000	25.10	20240805	153200	-59.99	20230905	49000	25.10	20240805	0.67	N	278280	500	50 억	524029	N	N	24	N	N
115	20240903	150908	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60800	0	3	0.00	1535172700	24968	71.76	61000	62500	59900	79000	42600	60800	61485.61	5.24	3285	63733	62266	60633	59166	57533	63000	59900	50	18200	500	43770	100	1	10000000	6080	-14.56	2.02	12	0.25	-4175.00	30063.00	155900	20230830	-61.00	49000	20240805	24.08	111000	-45.23	20240102	49000	24.08	20240805	153200	-60.31	20230905	49000	24.08	20240805	0.67	N	278280	500	50 억	524029	N	N	1124	N	N
116	20240903	140909	55	40.00	KSQ150	화학	N	N	N	Y	40	N	61600	800	2	1.32	1322705500	21484	61.75	61000	62500	59900	79000	42600	60800	61567.00	5.24	3235	63733	62266	60633	59166	57533	63000	59900	50	18200	500	43770	100	1	10000000	6160	-14.75	2.05	12	0.21	-4175.00	30063.00	155900	20230830	-60.49	49000	20240805	25.71	111000	-44.50	20240102	49000	25.71	20240805	153200	-59.79	20230905	49000	25.71	20240805	0.67	N	278280	500	50 억	524029	N	N	1124	N	N
117	20240903	130910	55	40.00	KSQ150	화학	N	N	N	Y	40	N	61300	500	2	0.82	1206283100	19582	56.28	61000	62500	59900	79000	42600	60800	61601.63	5.24	3716	63733	62266	60633	59166	57533	63000	59900	50	18200	500	43770	100	1	10000000	6130	-14.68	2.04	12	0.20	-4175.00	30063.00	155900	20230830	-60.68	49000	20240805	25.10	111000	-44.77	20240102	49000	25.10	20240805	153200	-59.99	20230905	49000	25.10	20240805	0.67	N	278280	500	50 억	524029	N	N	1124	N	N
118	20240903	120857	55	40.00	KSQ150	화학	N	N	N	Y	40	N	61600	800	2	1.32	1102020000	17889	51.42	61000	62500	59900	79000	42600	60800	61603.22	5.24	3716	63733	62266	60633	59166	57533	63000	59900	50	18200	500	43770	100	1	10000000	6160	-14.75	2.05	12	0.18	-4175.00	30063.00	155900	20230830	-60.49	49000	20240805	25.71	111000	-44.50	20240102	49000	25.71	20240805	153200	-59.79	20230905	49000	25.71	20240805	0.67	N	278280	500	50 억	524029	N	N	1124	N	N
119	20240903	110857	55	40.00	KSQ150	화학	N	N	N	Y	40	N	61900	1100	2	1.81	966969300	15698	45.12	61000	62500	59900	79000	42600	60800	61598.25	5.24	4095	63733	62266	60633	59166	57533	63000	59900	50	18200	500	43770	100	1	10000000	6190	-14.83	2.06	12	0.16	-4175.00	30063.00	155900	20230830	-60.30	49000	20240805	26.33	111000	-44.23	20240102	49000	26.33	20240805	153200	-59.60	20230905	49000	26.33	20240805	0.67	N	278280	500	50 억	524029	N	N	1124	N	N
120	20240903	100857	55	40.00	KSQ150	화학	N	N	N	Y	40	N	62000	1200	2	1.97	672635900	10947	31.46	61000	62500	59900	79000	42600	60800	61444.77	5.24	3569	63733	62266	60633	59166	57533	63000	59900	50	18200	500	43770	100	1	10000000	6200	-14.85	2.06	12	0.11	-4175.00	30063.00	155900	20230830	-60.23	49000	20240805	26.53	111000	-44.14	20240102	49000	26.53	20240805	153200	-59.53	20230905	49000	26.53	20240805	0.67	N	278280	500	50 억	524029	N	N	1124	N	N
121	20240903	090900	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60800	0	3	0.00	78983500	1295	3.72	61000	61300	60600	79000	42600	60800	60991.12	5.24	-359	63733	62266	60633	59166	57533	63000	59900	50	18200	500	43770	100	1	10000000	6080	-14.56	2.02	12	0.01	-4175.00	30063.00	155900	20230830	-61.00	49000	20240805	24.08	111000	-45.23	20240102	49000	24.08	20240805	153200	-60.31	20230905	49000	24.08	20240805	0.67	N	278280	500	50 억	524029	N	N	1124	N	N
122	20240902	160850	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60800	1000	2	1.67	2121744500	34729	262.76	59200	62100	59000	77700	41900	59800	61094.49	5.22	851	61333	60566	59633	58866	57933	60950	59250	50	17900	500	43050	100	1	10000000	6080	-14.56	2.02	12	0.35	-4175.00	30063.00	155900	20230830	-61.00	49000	20240805	24.08	111000	-45.23	20240102	49000	24.08	20240805	153200	-60.31	20230905	49000	24.08	20240805	0.69	N	278280	500	50 억	522274	N	N	1121	N	N
123	20240902	150904	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60700	900	2	1.51	2052878700	33594	254.17	59200	62100	59000	77700	41900	59800	61108.49	5.22	529	61333	60566	59633	58866	57933	60950	59250	50	17900	500	43050	100	1	10000000	6070	-14.54	2.02	12	0.34	-4175.00	30063.00	155900	20230830	-61.06	49000	20240805	23.88	111000	-45.32	20240102	49000	23.88	20240805	153200	-60.38	20230905	49000	23.88	20240805	0.69	N	278280	500	50 억	522274	N	N	49	N	N
124	20240902	140901	55	40.00	KSQ150	화학	N	N	N	Y	40	N	61100	1300	2	2.17	1772267200	28984	219.29	59200	62100	59000	77700	41900	59800	61146.40	5.22	205	61333	60566	59633	58866	57933	60950	59250	50	17900	500	43050	100	1	10000000	6110	-14.63	2.03	12	0.29	-4175.00	30063.00	155900	20230830	-60.81	49000	20240805	24.69	111000	-44.95	20240102	49000	24.69	20240805	153200	-60.12	20230905	49000	24.69	20240805	0.69	N	278280	500	50 억	522274	N	N	49	N	N
125	20240902	130858	55	40.00	KSQ150	화학	N	N	N	Y	40	N	61600	1800	2	3.01	1647069200	26944	203.86	59200	62100	59000	77700	41900	59800	61129.35	5.22	682	61333	60566	59633	58866	57933	60950	59250	50	17900	500	43050	100	1	10000000	6160	-14.75	2.05	12	0.27	-4175.00	30063.00	155900	20230830	-60.49	49000	20240805	25.71	111000	-44.50	20240102	49000	25.71	20240805	153200	-59.79	20230905	49000	25.71	20240805	0.69	N	278280	500	50 억	522274	N	N	49	N	N
126	20240902	120901	55	40.00	KSQ150	화학	N	N	N	Y	40	N	61000	1200	2	2.01	1350644900	22129	167.43	59200	62100	59000	77700	41900	59800	61035.06	5.22	-579	61333	60566	59633	58866	57933	60950	59250	50	17900	500	43050	100	1	10000000	6100	-14.61	2.03	12	0.22	-4175.00	30063.00	155900	20230830	-60.87	49000	20240805	24.49	111000	-45.05	20240102	49000	24.49	20240805	153200	-60.18	20230905	49000	24.49	20240805	0.69	N	278280	500	50 억	522274	N	N	49	N	N
127	20240902	110851	55	40.00	KSQ150	화학	N	N	N	Y	40	N	61000	1200	2	2.01	1204619100	19735	149.32	59200	62100	59000	77700	41900	59800	61039.73	5.22	-898	61333	60566	59633	58866	57933	60950	59250	50	17900	500	43050	100	1	10000000	6100	-14.61	2.03	12	0.20	-4175.00	30063.00	155900	20230830	-60.87	49000	20240805	24.49	111000	-45.05	20240102	49000	24.49	20240805	153200	-60.18	20230905	49000	24.49	20240805	0.69	N	278280	500	50 억	522274	N	N	49	N	N
128	20240902	100851	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60900	1100	2	1.84	993396900	16288	123.24	59200	62100	59000	77700	41900	59800	60989.50	5.22	-586	61333	60566	59633	58866	57933	60950	59250	50	17900	500	43050	100	1	10000000	6090	-14.59	2.03	12	0.16	-4175.00	30063.00	155900	20230830	-60.94	49000	20240805	24.29	111000	-45.14	20240102	49000	24.29	20240805	153200	-60.25	20230905	49000	24.29	20240805	0.69	N	278280	500	50 억	522274	N	N	49	N	N
129	20240902	090846	55	40.00	KSQ150	화학	N	N	N	Y	40	N	60000	200	2	0.33	83047500	1397	10.57	59200	60300	59000	77700	41900	59800	59447.03	5.22	-261	61333	60566	59633	58866	57933	60950	59250	50	17900	500	43050	100	1	10000000	6000	-14.37	2.00	12	0.01	-4175.00	30063.00	155900	20230830	-61.51	49000	20240805	22.45	111000	-45.95	20240102	49000	22.45	20240805	153200	-60.84	20230905	49000	22.45	20240805	0.69	N	278280	500	50 억	522274	N	N	49	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History