KissMeData/048410/price/prices-20240901.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	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	160523	57	100.00	KSQ150	화학	N	N	N	N	N	19150	-250	5	-1.29	6849582820	348447	215.36	19730	20400	19110	25200	13580	19400	19659.76	8.89	-81300	19860	19630	19480	19250	19100	19555	19175	199	5800	500	13960	10	1	39821608	7626	-52.47	16.84	12	0.88	-365.00	1137.00	41200	20231027	-53.52	16700	20240724	14.67	26350	-27.32	20240102	16700	14.67	20240724	41200	-53.52	20231027	16700	14.67	20240724	0.45	N	048410	500	199 억	3539728	N	N	6	N	N
3	20240930	150529	57	100.00	KSQ150	화학	N	N	N	N	N	19180	-220	5	-1.13	6430060620	326571	201.84	19730	20400	19110	25200	13580	19400	19689.64	8.89	-69271	19860	19630	19480	19250	19100	19555	19175	199	5800	500	13960	10	1	39821608	7638	-52.55	16.87	12	0.82	-365.00	1137.00	41200	20231027	-53.45	16700	20240724	14.85	26350	-27.21	20240102	16700	14.85	20240724	41200	-53.45	20231027	16700	14.85	20240724	0.45	N	048410	500	199 억	3539728	N	N	19	N	N
4	20240930	140528	57	100.00	KSQ150	화학	N	N	N	N	N	19240	-160	5	-0.82	6021607160	305306	188.70	19730	20400	19110	25200	13580	19400	19723.21	8.89	-58969	19860	19630	19480	19250	19100	19555	19175	199	5800	500	13960	10	1	39821608	7662	-52.71	16.92	12	0.77	-365.00	1137.00	41200	20231027	-53.30	16700	20240724	15.21	26350	-26.98	20240102	16700	15.21	20240724	41200	-53.30	20231027	16700	15.21	20240724	0.45	N	048410	500	199 억	3539728	N	N	19	N	N
5	20240930	130528	57	100.00	KSQ150	화학	N	N	N	N	N	19350	-50	5	-0.26	5675307010	287325	177.58	19730	20400	19110	25200	13580	19400	19752.25	8.89	-52831	19860	19630	19480	19250	19100	19555	19175	199	5800	500	13960	10	1	39821608	7705	-53.01	17.02	12	0.72	-365.00	1137.00	41200	20231027	-53.03	16700	20240724	15.87	26350	-26.57	20240102	16700	15.87	20240724	41200	-53.03	20231027	16700	15.87	20240724	0.45	N	048410	500	199 억	3539728	N	N	19	N	N
6	20240930	120525	57	100.00	KSQ150	화학	N	N	N	N	N	19390	-10	5	-0.05	5428214280	274552	169.69	19730	20400	19110	25200	13580	19400	19771.20	8.89	-45795	19860	19630	19480	19250	19100	19555	19175	199	5800	500	13960	10	1	39821608	7721	-53.12	17.05	12	0.69	-365.00	1137.00	41200	20231027	-52.94	16700	20240724	16.11	26350	-26.41	20240102	16700	16.11	20240724	41200	-52.94	20231027	16700	16.11	20240724	0.45	N	048410	500	199 억	3539728	N	N	19	N	N
7	20240930	110523	57	100.00	KSQ150	화학	N	N	N	N	N	19140	-260	5	-1.34	5105774860	257748	159.30	19730	20400	19110	25200	13580	19400	19809.21	8.89	-39848	19860	19630	19480	19250	19100	19555	19175	199	5800	500	13960	10	1	39821608	7622	-52.44	16.83	12	0.65	-365.00	1137.00	41200	20231027	-53.54	16700	20240724	14.61	26350	-27.36	20240102	16700	14.61	20240724	41200	-53.54	20231027	16700	14.61	20240724	0.45	N	048410	500	199 억	3539728	N	N	19	N	N
8	20240930	100521	57	100.00	KSQ150	화학	N	N	N	N	N	19450	50	2	0.26	3893082920	194945	120.49	19730	20400	19450	25200	13580	19400	19970.22	8.89	5722	19860	19630	19480	19250	19100	19555	19175	199	5800	500	13960	10	1	39821608	7745	-53.29	17.11	12	0.49	-365.00	1137.00	41200	20231027	-52.79	16700	20240724	16.47	26350	-26.19	20240102	16700	16.47	20240724	41200	-52.79	20231027	16700	16.47	20240724	0.45	N	048410	500	199 억	3539728	N	N	19	N	N
9	20240930	090504	57	100.00	KSQ150	화학	N	N	N	N	N	20100	700	2	3.61	1345040400	67121	41.48	19730	20250	19730	25200	13580	19400	20039.23	8.89	16120	19860	19630	19480	19250	19100	19555	19175	199	5800	500	13960	50	1	39821608	8004	-55.07	17.68	12	0.17	-365.00	1137.00	41200	20231027	-51.21	16700	20240724	20.36	26350	-23.72	20240102	16700	20.36	20240724	41200	-51.21	20231027	16700	20.36	20240724	0.45	N	048410	500	199 억	3539728	N	N	19	N	N
10	20240927	160523	57	100.00	KSQ150	화학	N	N	N	N	N	19400	-200	5	-1.02	3112834080	159881	125.28	19550	19710	19330	25450	13720	19600	19470.18	8.99	-46959	19986	19792	19666	19472	19346	19890	19570	199	5850	500	14110	10	1	39821608	7725	-53.15	17.06	12	0.40	-365.00	1137.00	41200	20231027	-52.91	16700	20240724	16.17	26350	-26.38	20240102	16700	16.17	20240724	41200	-52.91	20231027	16700	16.17	20240724	0.46	N	048410	500	199 억	3578688	N	N	19	N	N
11	20240927	150527	57	100.00	KSQ150	화학	N	N	N	N	N	19390	-210	5	-1.07	2948519000	151414	118.64	19550	19710	19330	25450	13720	19600	19473.23	8.99	-44843	19986	19792	19666	19472	19346	19890	19570	199	5850	500	14110	10	1	39821608	7721	-53.12	17.05	12	0.38	-365.00	1137.00	41200	20231027	-52.94	16700	20240724	16.11	26350	-26.41	20240102	16700	16.11	20240724	41200	-52.94	20231027	16700	16.11	20240724	0.46	N	048410	500	199 억	3578688	N	N	0	N	N
12	20240927	140531	57	100.00	KSQ150	화학	N	N	N	N	N	19500	-100	5	-0.51	2607184160	133833	104.87	19550	19710	19330	25450	13720	19600	19480.88	8.99	-41112	19986	19792	19666	19472	19346	19890	19570	199	5850	500	14110	10	1	39821608	7765	-53.42	17.15	12	0.34	-365.00	1137.00	41200	20231027	-52.67	16700	20240724	16.77	26350	-26.00	20240102	16700	16.77	20240724	41200	-52.67	20231027	16700	16.77	20240724	0.46	N	048410	500	199 억	3578688	N	N	0	N	N
13	20240927	130527	57	100.00	KSQ150	화학	N	N	N	N	N	19410	-190	5	-0.97	2312257810	118669	92.99	19550	19710	19330	25450	13720	19600	19484.94	8.99	-39416	19986	19792	19666	19472	19346	19890	19570	199	5850	500	14110	10	1	39821608	7729	-53.18	17.07	12	0.30	-365.00	1137.00	41200	20231027	-52.89	16700	20240724	16.23	26350	-26.34	20240102	16700	16.23	20240724	41200	-52.89	20231027	16700	16.23	20240724	0.46	N	048410	500	199 억	3578688	N	N	0	N	N
14	20240927	120525	57	100.00	KSQ150	화학	N	N	N	N	N	19380	-220	5	-1.12	2205105930	113142	88.66	19550	19710	19330	25450	13720	19600	19489.72	8.99	-39638	19986	19792	19666	19472	19346	19890	19570	199	5850	500	14110	10	1	39821608	7717	-53.10	17.04	12	0.28	-365.00	1137.00	41200	20231027	-52.96	16700	20240724	16.05	26350	-26.45	20240102	16700	16.05	20240724	41200	-52.96	20231027	16700	16.05	20240724	0.46	N	048410	500	199 억	3578688	N	N	0	N	N
15	20240927	110527	57	100.00	KSQ150	화학	N	N	N	N	N	19460	-140	5	-0.71	1668212510	85478	66.98	19550	19710	19420	25450	13720	19600	19516.28	8.99	-29447	19986	19792	19666	19472	19346	19890	19570	199	5850	500	14110	10	1	39821608	7749	-53.32	17.12	12	0.21	-365.00	1137.00	41200	20231027	-52.77	16700	20240724	16.53	26350	-26.15	20240102	16700	16.53	20240724	41200	-52.77	20231027	16700	16.53	20240724	0.46	N	048410	500	199 억	3578688	N	N	0	N	N
16	20240927	100525	57	100.00	KSQ150	화학	N	N	N	N	N	19500	-100	5	-0.51	1149118220	58864	46.12	19550	19710	19420	25450	13720	19600	19521.58	8.99	-11403	19986	19792	19666	19472	19346	19890	19570	199	5850	500	14110	10	1	39821608	7765	-53.42	17.15	12	0.15	-365.00	1137.00	41200	20231027	-52.67	16700	20240724	16.77	26350	-26.00	20240102	16700	16.77	20240724	41200	-52.67	20231027	16700	16.77	20240724	0.46	N	048410	500	199 억	3578688	N	N	0	N	N
17	20240927	090525	57	100.00	KSQ150	화학	N	N	N	N	N	19530	-70	5	-0.36	278382670	14227	11.15	19550	19710	19530	25450	13720	19600	19567.21	8.99	-2638	19986	19792	19666	19472	19346	19890	19570	199	5850	500	14110	10	1	39821608	7777	-53.51	17.18	12	0.04	-365.00	1137.00	41200	20231027	-52.60	16700	20240724	16.95	26350	-25.88	20240102	16700	16.95	20240724	41200	-52.60	20231027	16700	16.95	20240724	0.46	N	048410	500	199 억	3578688	N	N	0	N	N
18	20240926	160517	57	100.00	KSQ150	화학	N	N	N	N	N	19600	90	2	0.46	2441214100	124296	56.61	19570	19860	19540	25350	13660	19510	19640.50	9.03	-3967	20430	19970	19740	19280	19050	19855	19165	199	5840	500	14040	10	1	39821608	7805	-53.70	17.24	12	0.31	-365.00	1137.00	41200	20231027	-52.43	16700	20240724	17.37	26350	-25.62	20240102	16700	17.37	20240724	41200	-52.43	20231027	16700	17.37	20240724	0.47	N	048410	500	199 억	3593930	N	N	13	N	N
19	20240926	150515	57	100.00	KSQ150	화학	N	N	N	N	N	19610	100	2	0.51	2262520790	115180	52.46	19570	19860	19540	25350	13660	19510	19643.47	9.03	-4159	20430	19970	19740	19280	19050	19855	19165	199	5840	500	14040	10	1	39821608	7809	-53.73	17.25	12	0.29	-365.00	1137.00	41200	20231027	-52.40	16700	20240724	17.43	26350	-25.58	20240102	16700	17.43	20240724	41200	-52.40	20231027	16700	17.43	20240724	0.47	N	048410	500	199 억	3593930	N	N	13	N	N
20	20240926	140522	57	100.00	KSQ150	화학	N	N	N	N	N	19590	80	2	0.41	1874888780	95401	43.45	19570	19860	19540	25350	13660	19510	19652.87	9.03	-8105	20430	19970	19740	19280	19050	19855	19165	199	5840	500	14040	10	1	39821608	7801	-53.67	17.23	12	0.24	-365.00	1137.00	41200	20231027	-52.45	16700	20240724	17.31	26350	-25.65	20240102	16700	17.31	20240724	41200	-52.45	20231027	16700	17.31	20240724	0.47	N	048410	500	199 억	3593930	N	N	13	N	N
21	20240926	130523	57	100.00	KSQ150	화학	N	N	N	N	N	19640	130	2	0.67	1400920380	71219	32.44	19570	19860	19540	25350	13660	19510	19670.84	9.03	-1270	20430	19970	19740	19280	19050	19855	19165	199	5840	500	14040	10	1	39821608	7821	-53.81	17.27	12	0.18	-365.00	1137.00	41200	20231027	-52.33	16700	20240724	17.60	26350	-25.46	20240102	16700	17.60	20240724	41200	-52.33	20231027	16700	17.60	20240724	0.47	N	048410	500	199 억	3593930	N	N	13	N	N
22	20240926	120525	57	100.00	KSQ150	화학	N	N	N	N	N	19640	130	2	0.67	1294036710	65778	29.96	19570	19860	19540	25350	13660	19510	19673.05	9.03	-1903	20430	19970	19740	19280	19050	19855	19165	199	5840	500	14040	10	1	39821608	7821	-53.81	17.27	12	0.17	-365.00	1137.00	41200	20231027	-52.33	16700	20240724	17.60	26350	-25.46	20240102	16700	17.60	20240724	41200	-52.33	20231027	16700	17.60	20240724	0.47	N	048410	500	199 억	3593930	N	N	13	N	N
23	20240926	110523	57	100.00	KSQ150	화학	N	N	N	N	N	19640	130	2	0.67	1168386410	59378	27.04	19570	19860	19540	25350	13660	19510	19677.39	9.03	-1234	20430	19970	19740	19280	19050	19855	19165	199	5840	500	14040	10	1	39821608	7821	-53.81	17.27	12	0.15	-365.00	1137.00	41200	20231027	-52.33	16700	20240724	17.60	26350	-25.46	20240102	16700	17.60	20240724	41200	-52.33	20231027	16700	17.60	20240724	0.47	N	048410	500	199 억	3593930	N	N	13	N	N
24	20240926	100524	57	100.00	KSQ150	화학	N	N	N	N	N	19640	130	2	0.67	899650410	45684	20.81	19570	19860	19540	25350	13660	19510	19693.32	9.03	-1046	20430	19970	19740	19280	19050	19855	19165	199	5840	500	14040	10	1	39821608	7821	-53.81	17.27	12	0.11	-365.00	1137.00	41200	20231027	-52.33	16700	20240724	17.60	26350	-25.46	20240102	16700	17.60	20240724	41200	-52.33	20231027	16700	17.60	20240724	0.47	N	048410	500	199 억	3593930	N	N	13	N	N
25	20240926	090521	57	100.00	KSQ150	화학	N	N	N	N	N	19770	260	2	1.33	141847030	7220	3.29	19570	19780	19540	25350	13660	19510	19648.42	9.03	-2604	20430	19970	19740	19280	19050	19855	19165	199	5840	500	14040	10	1	39821608	7873	-54.16	17.39	12	0.02	-365.00	1137.00	41200	20231027	-52.01	16700	20240724	18.38	26350	-24.97	20240102	16700	18.38	20240724	41200	-52.01	20231027	16700	18.38	20240724	0.47	N	048410	500	199 억	3593930	N	N	13	N	N
26	20240925	160517	57	100.00	KSQ150	화학	N	N	N	N	N	19510	-540	5	-2.69	4343982920	218506	109.61	20150	20200	19510	26050	14050	20050	19881.87	9.05	-14168	20670	20360	20040	19730	19410	20515	19885	199	6000	500	14430	10	1	39821608	7769	-53.45	17.16	12	0.55	-365.00	1137.00	41200	20231027	-52.65	16700	20240724	16.83	26350	-25.96	20240102	16700	16.83	20240724	41200	-52.65	20231027	16700	16.83	20240724	0.46	N	048410	500	199 억	3604683	N	N	13	N	N
27	20240925	150522	57	100.00	KSQ150	화학	N	N	N	N	N	19660	-390	5	-1.95	3674209320	184279	92.44	20150	20200	19600	26050	14050	20050	19938.30	9.05	-6532	20670	20360	20040	19730	19410	20515	19885	199	6000	500	14430	10	1	39821608	7829	-53.86	17.29	12	0.46	-365.00	1137.00	41200	20231027	-52.28	16700	20240724	17.72	26350	-25.39	20240102	16700	17.72	20240724	41200	-52.28	20231027	16700	17.72	20240724	0.46	N	048410	500	199 억	3604683	N	N	11	N	N
28	20240925	140523	57	100.00	KSQ150	화학	N	N	N	N	N	19980	-70	5	-0.35	2661231560	133235	66.84	20150	20200	19890	26050	14050	20050	19973.97	9.05	18386	20670	20360	20040	19730	19410	20515	19885	199	6000	500	14430	10	1	39821608	7956	-54.74	17.57	12	0.33	-365.00	1137.00	41200	20231027	-51.50	16700	20240724	19.64	26350	-24.17	20240102	16700	19.64	20240724	41200	-51.50	20231027	16700	19.64	20240724	0.46	N	048410	500	199 억	3604683	N	N	11	N	N
29	20240925	130521	57	100.00	KSQ150	화학	N	N	N	N	N	19970	-80	5	-0.40	2438183930	122064	61.23	20150	20200	19890	26050	14050	20050	19974.64	9.05	15993	20670	20360	20040	19730	19410	20515	19885	199	6000	500	14430	10	1	39821608	7952	-54.71	17.56	12	0.31	-365.00	1137.00	41200	20231027	-51.53	16700	20240724	19.58	26350	-24.21	20240102	16700	19.58	20240724	41200	-51.53	20231027	16700	19.58	20240724	0.46	N	048410	500	199 억	3604683	N	N	11	N	N
30	20240925	120521	57	100.00	KSQ150	화학	N	N	N	N	N	19990	-60	5	-0.30	2171844450	108720	54.54	20150	20200	19890	26050	14050	20050	19976.49	9.05	15797	20670	20360	20040	19730	19410	20515	19885	199	6000	500	14430	10	1	39821608	7960	-54.77	17.58	12	0.27	-365.00	1137.00	41200	20231027	-51.48	16700	20240724	19.70	26350	-24.14	20240102	16700	19.70	20240724	41200	-51.48	20231027	16700	19.70	20240724	0.46	N	048410	500	199 억	3604683	N	N	11	N	N
31	20240925	110519	57	100.00	KSQ150	화학	N	N	N	N	N	19990	-60	5	-0.30	1905466340	95391	47.85	20150	20200	19890	26050	14050	20050	19975.33	9.05	18539	20670	20360	20040	19730	19410	20515	19885	199	6000	500	14430	10	1	39821608	7960	-54.77	17.58	12	0.24	-365.00	1137.00	41200	20231027	-51.48	16700	20240724	19.70	26350	-24.14	20240102	16700	19.70	20240724	41200	-51.48	20231027	16700	19.70	20240724	0.46	N	048410	500	199 억	3604683	N	N	11	N	N
32	20240925	100521	57	100.00	KSQ150	화학	N	N	N	N	N	19930	-120	5	-0.60	1131466480	56679	28.43	20150	20200	19890	26050	14050	20050	19962.71	9.05	-5119	20670	20360	20040	19730	19410	20515	19885	199	6000	500	14430	10	1	39821608	7936	-54.60	17.53	12	0.14	-365.00	1137.00	41200	20231027	-51.63	16700	20240724	19.34	26350	-24.36	20240102	16700	19.34	20240724	41200	-51.63	20231027	16700	19.34	20240724	0.46	N	048410	500	199 억	3604683	N	N	11	N	N
33	20240925	090521	57	100.00	KSQ150	화학	N	N	N	N	N	20050	0	3	0.00	95375390	4758	2.39	20150	20200	19960	26050	14050	20050	20045.27	9.05	-386	20670	20360	20040	19730	19410	20515	19885	199	6000	500	14430	50	1	39821608	7984	-54.93	17.63	12	0.01	-365.00	1137.00	41200	20231027	-51.33	16700	20240724	20.06	26350	-23.91	20240102	16700	20.06	20240724	41200	-51.33	20231027	16700	20.06	20240724	0.46	N	048410	500	199 억	3604683	N	N	11	N	N
34	20240924	160518	57	100.00	KSQ150	화학	N	N	N	N	N	20050	280	2	1.42	3961389370	197346	160.24	19810	20350	19720	25700	13840	19770	20073.63	8.96	41754	20096	19932	19716	19552	19336	19825	19445	199	5930	500	14230	50	1	39821608	7984	-54.93	17.63	12	0.50	-365.00	1137.00	41200	20231027	-51.33	16700	20240724	20.06	26350	-23.91	20240102	16700	20.06	20240724	41200	-51.33	20231027	16700	20.06	20240724	0.46	N	048410	500	199 억	3567743	N	N	11	N	N
35	20240924	150518	57	100.00	KSQ150	화학	N	N	N	N	N	19940	170	2	0.86	3802764220	189423	153.81	19810	20350	19720	25700	13840	19770	20075.82	8.96	43201	20096	19932	19716	19552	19336	19825	19445	199	5930	500	14230	10	1	39821608	7940	-54.63	17.54	12	0.48	-365.00	1137.00	41200	20231027	-51.60	16700	20240724	19.40	26350	-24.33	20240102	16700	19.40	20240724	41200	-51.60	20231027	16700	19.40	20240724	0.46	N	048410	500	199 억	3567743	N	N	36	N	N
36	20240924	140517	57	100.00	KSQ150	화학	N	N	N	N	N	20050	280	2	1.42	3439889720	171282	139.08	19810	20350	19720	25700	13840	19770	20083.54	8.96	50632	20096	19932	19716	19552	19336	19825	19445	199	5930	500	14230	50	1	39821608	7984	-54.93	17.63	12	0.43	-365.00	1137.00	41200	20231027	-51.33	16700	20240724	20.06	26350	-23.91	20240102	16700	20.06	20240724	41200	-51.33	20231027	16700	20.06	20240724	0.46	N	048410	500	199 억	3567743	N	N	36	N	N
37	20240924	130517	57	100.00	KSQ150	화학	N	N	N	N	N	20050	280	2	1.42	3125873570	155599	126.35	19810	20350	19720	25700	13840	19770	20089.68	8.96	50153	20096	19932	19716	19552	19336	19825	19445	199	5930	500	14230	50	1	39821608	7984	-54.93	17.63	12	0.39	-365.00	1137.00	41200	20231027	-51.33	16700	20240724	20.06	26350	-23.91	20240102	16700	20.06	20240724	41200	-51.33	20231027	16700	20.06	20240724	0.46	N	048410	500	199 억	3567743	N	N	36	N	N
38	20240924	120519	57	100.00	KSQ150	화학	N	N	N	N	N	20150	380	2	1.92	2864452920	142564	115.76	19810	20350	19720	25700	13840	19770	20092.83	8.96	49655	20096	19932	19716	19552	19336	19825	19445	199	5930	500	14230	50	1	39821608	8024	-55.21	17.72	12	0.36	-365.00	1137.00	41200	20231027	-51.09	16700	20240724	20.66	26350	-23.53	20240102	16700	20.66	20240724	41200	-51.09	20231027	16700	20.66	20240724	0.46	N	048410	500	199 억	3567743	N	N	36	N	N
39	20240924	110518	57	100.00	KSQ150	화학	N	N	N	N	N	20150	380	2	1.92	2672883920	133027	108.02	19810	20350	19720	25700	13840	19770	20093.26	8.96	47857	20096	19932	19716	19552	19336	19825	19445	199	5930	500	14230	50	1	39821608	8024	-55.21	17.72	12	0.33	-365.00	1137.00	41200	20231027	-51.09	16700	20240724	20.66	26350	-23.53	20240102	16700	20.66	20240724	41200	-51.09	20231027	16700	20.66	20240724	0.46	N	048410	500	199 억	3567743	N	N	36	N	N
40	20240924	100516	57	100.00	KSQ150	화학	N	N	N	N	N	20200	430	2	2.18	1719838570	85740	69.62	19810	20350	19720	25700	13840	19770	20059.41	8.96	25724	20096	19932	19716	19552	19336	19825	19445	199	5930	500	14230	50	1	39821608	8044	-55.34	17.77	12	0.22	-365.00	1137.00	41200	20231027	-50.97	16700	20240724	20.96	26350	-23.34	20240102	16700	20.96	20240724	41200	-50.97	20231027	16700	20.96	20240724	0.46	N	048410	500	199 억	3567743	N	N	36	N	N
41	20240924	090517	57	100.00	KSQ150	화학	N	N	N	N	N	19850	80	2	0.40	233659920	11817	9.60	19810	19900	19720	25700	13840	19770	19773.25	8.96	-2963	20096	19932	19716	19552	19336	19825	19445	199	5930	500	14230	10	1	39821608	7905	-54.38	17.46	12	0.03	-365.00	1137.00	41200	20231027	-51.82	16700	20240724	18.86	26350	-24.67	20240102	16700	18.86	20240724	41200	-51.82	20231027	16700	18.86	20240724	0.46	N	048410	500	199 억	3567743	N	N	36	N	N
42	20240923	160516	57	100.00	KSQ150	화학	N	N	N	N	N	19770	-80	5	-0.40	2398191740	121412	47.20	19800	19880	19500	25800	13900	19850	19752.46	8.97	2316	20383	20116	19933	19666	19483	20025	19575	199	5950	500	14290	10	1	39821608	7873	-54.16	17.39	12	0.30	-365.00	1137.00	41200	20231027	-52.01	16700	20240724	18.38	26350	-24.97	20240102	16700	18.38	20240724	41200	-52.01	20231027	16700	18.38	20240724	0.46	N	048410	500	199 억	3570119	N	N	36	N	N
43	20240923	150517	57	100.00	KSQ150	화학	N	N	N	N	N	19750	-100	5	-0.50	2238723240	113346	44.06	19800	19880	19500	25800	13900	19850	19751.20	8.97	1471	20383	20116	19933	19666	19483	20025	19575	199	5950	500	14290	10	1	39821608	7865	-54.11	17.37	12	0.28	-365.00	1137.00	41200	20231027	-52.06	16700	20240724	18.26	26350	-25.05	20240102	16700	18.26	20240724	41200	-52.06	20231027	16700	18.26	20240724	0.46	N	048410	500	199 억	3570119	N	N	15	N	N
44	20240923	140521	57	100.00	KSQ150	화학	N	N	N	N	N	19810	-40	5	-0.20	1898117070	96086	37.35	19800	19880	19500	25800	13900	19850	19754.32	8.97	348	20383	20116	19933	19666	19483	20025	19575	199	5950	500	14290	10	1	39821608	7889	-54.27	17.42	12	0.24	-365.00	1137.00	41200	20231027	-51.92	16700	20240724	18.62	26350	-24.82	20240102	16700	18.62	20240724	41200	-51.92	20231027	16700	18.62	20240724	0.46	N	048410	500	199 억	3570119	N	N	15	N	N
45	20240923	130518	57	100.00	KSQ150	화학	N	N	N	N	N	19840	-10	5	-0.05	1734771320	87835	34.14	19800	19880	19500	25800	13900	19850	19750.30	8.97	1338	20383	20116	19933	19666	19483	20025	19575	199	5950	500	14290	10	1	39821608	7901	-54.36	17.45	12	0.22	-365.00	1137.00	41200	20231027	-51.84	16700	20240724	18.80	26350	-24.71	20240102	16700	18.80	20240724	41200	-51.84	20231027	16700	18.80	20240724	0.46	N	048410	500	199 억	3570119	N	N	15	N	N
46	20240923	120517	57	100.00	KSQ150	화학	N	N	N	N	N	19780	-70	5	-0.35	1516131260	76804	29.86	19800	19880	19500	25800	13900	19850	19740.21	8.97	-2524	20383	20116	19933	19666	19483	20025	19575	199	5950	500	14290	10	1	39821608	7877	-54.19	17.40	12	0.19	-365.00	1137.00	41200	20231027	-51.99	16700	20240724	18.44	26350	-24.93	20240102	16700	18.44	20240724	41200	-51.99	20231027	16700	18.44	20240724	0.46	N	048410	500	199 억	3570119	N	N	15	N	N
47	20240923	110516	57	100.00	KSQ150	화학	N	N	N	N	N	19840	-10	5	-0.05	1334692670	67642	26.29	19800	19880	19500	25800	13900	19850	19731.65	8.97	-789	20383	20116	19933	19666	19483	20025	19575	199	5950	500	14290	10	1	39821608	7901	-54.36	17.45	12	0.17	-365.00	1137.00	41200	20231027	-51.84	16700	20240724	18.80	26350	-24.71	20240102	16700	18.80	20240724	41200	-51.84	20231027	16700	18.80	20240724	0.46	N	048410	500	199 억	3570119	N	N	15	N	N
48	20240923	100515	57	100.00	KSQ150	화학	N	N	N	N	N	19880	30	2	0.15	1054932700	53547	20.82	19800	19880	19500	25800	13900	19850	19700.95	8.97	-405	20383	20116	19933	19666	19483	20025	19575	199	5950	500	14290	10	1	39821608	7917	-54.47	17.48	12	0.13	-365.00	1137.00	41200	20231027	-51.75	16700	20240724	19.04	26350	-24.55	20240102	16700	19.04	20240724	41200	-51.75	20231027	16700	19.04	20240724	0.46	N	048410	500	199 억	3570119	N	N	15	N	N
49	20240923	090515	57	100.00	KSQ150	화학	N	N	N	N	N	19710	-140	5	-0.71	232305110	11760	4.57	19800	19820	19650	25800	13900	19850	19753.52	8.97	-7781	20383	20116	19933	19666	19483	20025	19575	199	5950	500	14290	10	1	39821608	7849	-54.00	17.34	12	0.03	-365.00	1137.00	41200	20231027	-52.16	16700	20240724	18.02	26350	-25.20	20240102	16700	18.02	20240724	41200	-52.16	20231027	16700	18.02	20240724	0.46	N	048410	500	199 억	3570119	N	N	15	N	N
50	20240913	160453	57	100.00	KSQ150	화학	N	N	N	N	N	19250	-50	5	-0.26	2815936750	147596	99.60	19400	19400	18850	25050	13510	19300	19078.40	8.77	-18411	19786	19542	19316	19072	18846	19665	19195	199	5750	500	13890	10	1	39821608	7666	-52.74	16.93	12	0.37	-365.00	1137.00	41200	20231027	-53.28	16700	20240724	15.27	26350	-26.94	20240102	16700	15.27	20240724	41200	-53.28	20231027	16700	15.27	20240724	0.46	N	048410	500	199 억	3492291	N	N	37	N	N
51	20240913	150457	57	100.00	KSQ150	화학	N	N	N	N	N	19240	-60	5	-0.31	2641796960	138530	93.48	19400	19400	18850	25050	13510	19300	19070.22	8.77	-19285	19786	19542	19316	19072	18846	19665	19195	199	5750	500	13890	10	1	39821608	7662	-52.71	16.92	12	0.35	-365.00	1137.00	41200	20231027	-53.30	16700	20240724	15.21	26350	-26.98	20240102	16700	15.21	20240724	41200	-53.30	20231027	16700	15.21	20240724	0.46	N	048410	500	199 억	3492291	N	N	0	N	N
52	20240913	140458	57	100.00	KSQ150	화학	N	N	N	N	N	19140	-160	5	-0.83	2445877620	128323	86.59	19400	19400	18850	25050	13510	19300	19060.32	8.77	-21818	19786	19542	19316	19072	18846	19665	19195	199	5750	500	13890	10	1	39821608	7622	-52.44	16.83	12	0.32	-365.00	1137.00	41200	20231027	-53.54	16700	20240724	14.61	26350	-27.36	20240102	16700	14.61	20240724	41200	-53.54	20231027	16700	14.61	20240724	0.46	N	048410	500	199 억	3492291	N	N	0	N	N
53	20240913	130455	57	100.00	KSQ150	화학	N	N	N	N	N	19280	-20	5	-0.10	2253840590	118322	79.85	19400	19400	18850	25050	13510	19300	19048.36	8.77	-21830	19786	19542	19316	19072	18846	19665	19195	199	5750	500	13890	10	1	39821608	7678	-52.82	16.96	12	0.30	-365.00	1137.00	41200	20231027	-53.20	16700	20240724	15.45	26350	-26.83	20240102	16700	15.45	20240724	41200	-53.20	20231027	16700	15.45	20240724	0.46	N	048410	500	199 억	3492291	N	N	0	N	N
54	20240913	120456	57	100.00	KSQ150	화학	N	N	N	N	N	19050	-250	5	-1.30	1952122370	102619	69.25	19400	19400	18850	25050	13510	19300	19023.01	8.77	-25390	19786	19542	19316	19072	18846	19665	19195	199	5750	500	13890	10	1	39821608	7586	-52.19	16.75	12	0.26	-365.00	1137.00	41200	20231027	-53.76	16700	20240724	14.07	26350	-27.70	20240102	16700	14.07	20240724	41200	-53.76	20231027	16700	14.07	20240724	0.46	N	048410	500	199 억	3492291	N	N	0	N	N
55	20240913	110457	57	100.00	KSQ150	화학	N	N	N	N	N	18960	-340	5	-1.76	1754126580	92192	62.21	19400	19400	18850	25050	13510	19300	19026.88	8.77	-25601	19786	19542	19316	19072	18846	19665	19195	199	5750	500	13890	10	1	39821608	7550	-51.95	16.68	12	0.23	-365.00	1137.00	41200	20231027	-53.98	16700	20240724	13.53	26350	-28.05	20240102	16700	13.53	20240724	41200	-53.98	20231027	16700	13.53	20240724	0.46	N	048410	500	199 억	3492291	N	N	0	N	N
56	20240913	100457	57	100.00	KSQ150	화학	N	N	N	N	N	19020	-280	5	-1.45	1264268730	66396	44.81	19400	19400	18850	25050	13510	19300	19041.34	8.77	-16075	19786	19542	19316	19072	18846	19665	19195	199	5750	500	13890	10	1	39821608	7574	-52.11	16.73	12	0.17	-365.00	1137.00	41200	20231027	-53.83	16700	20240724	13.89	26350	-27.82	20240102	16700	13.89	20240724	41200	-53.83	20231027	16700	13.89	20240724	0.46	N	048410	500	199 억	3492291	N	N	0	N	N
57	20240913	090459	57	100.00	KSQ150	화학	N	N	N	N	N	19240	-60	5	-0.31	157430250	8178	5.52	19400	19400	19160	25050	13510	19300	19250.46	8.77	-3030	19786	19542	19316	19072	18846	19665	19195	199	5750	500	13890	10	1	39821608	7662	-52.71	16.92	12	0.02	-365.00	1137.00	41200	20231027	-53.30	16700	20240724	15.21	26350	-26.98	20240102	16700	15.21	20240724	41200	-53.30	20231027	16700	15.21	20240724	0.46	N	048410	500	199 억	3492291	N	N	0	N	N
58	20240912	160452	57	100.00	KSQ150	화학	N	N	N	N	N	19300	240	2	1.26	2849189430	147207	75.48	19090	19560	19090	24750	13350	19060	19356.31	8.67	26909	20153	19606	19323	18776	18493	19465	18635	199	5690	500	13720	10	1	39821608	7686	-52.88	16.97	12	0.37	-365.00	1137.00	41200	20231027	-53.16	16700	20240724	15.57	26350	-26.76	20240102	16700	15.57	20240724	41200	-53.16	20231027	16700	15.57	20240724	0.46	N	048410	500	199 억	3453829	N	N	1017	N	N
59	20240912	150454	57	100.00	KSQ150	화학	N	N	N	N	N	19500	440	2	2.31	2048319200	105743	54.22	19090	19560	19090	24750	13350	19060	19371.68	8.67	35711	20153	19606	19323	18776	18493	19465	18635	199	5690	500	13720	10	1	39821608	7765	-53.42	17.15	12	0.27	-365.00	1137.00	41200	20231027	-52.67	16700	20240724	16.77	26350	-26.00	20240102	16700	16.77	20240724	41200	-52.67	20231027	16700	16.77	20240724	0.46	N	048410	500	199 억	3453829	N	N	1017	N	N
60	20240912	140456	57	100.00	KSQ150	화학	N	N	N	N	N	19460	400	2	2.10	1634958410	84550	43.35	19090	19460	19090	24750	13350	19060	19338.24	8.67	24997	20153	19606	19323	18776	18493	19465	18635	199	5690	500	13720	10	1	39821608	7749	-53.32	17.12	12	0.21	-365.00	1137.00	41200	20231027	-52.77	16700	20240724	16.53	26350	-26.15	20240102	16700	16.53	20240724	41200	-52.77	20231027	16700	16.53	20240724	0.46	N	048410	500	199 억	3453829	N	N	1017	N	N
61	20240912	130454	57	100.00	KSQ150	화학	N	N	N	N	N	19340	280	2	1.47	1374432850	71127	36.47	19090	19450	19090	24750	13350	19060	19324.84	8.67	21351	20153	19606	19323	18776	18493	19465	18635	199	5690	500	13720	10	1	39821608	7701	-52.99	17.01	12	0.18	-365.00	1137.00	41200	20231027	-53.06	16700	20240724	15.81	26350	-26.60	20240102	16700	15.81	20240724	41200	-53.06	20231027	16700	15.81	20240724	0.46	N	048410	500	199 억	3453829	N	N	1017	N	N
62	20240912	120453	57	100.00	KSQ150	화학	N	N	N	N	N	19350	290	2	1.52	1176701790	60912	31.23	19090	19450	19090	24750	13350	19060	19319.43	8.67	19334	20153	19606	19323	18776	18493	19465	18635	199	5690	500	13720	10	1	39821608	7705	-53.01	17.02	12	0.15	-365.00	1137.00	41200	20231027	-53.03	16700	20240724	15.87	26350	-26.57	20240102	16700	15.87	20240724	41200	-53.03	20231027	16700	15.87	20240724	0.46	N	048410	500	199 억	3453829	N	N	1017	N	N
63	20240912	110452	57	100.00	KSQ150	화학	N	N	N	N	N	19240	180	2	0.94	928158360	48041	24.63	19090	19450	19090	24750	13350	19060	19321.89	8.67	11863	20153	19606	19323	18776	18493	19465	18635	199	5690	500	13720	10	1	39821608	7662	-52.71	16.92	12	0.12	-365.00	1137.00	41200	20231027	-53.30	16700	20240724	15.21	26350	-26.98	20240102	16700	15.21	20240724	41200	-53.30	20231027	16700	15.21	20240724	0.46	N	048410	500	199 억	3453829	N	N	1017	N	N
64	20240912	100453	57	100.00	KSQ150	화학	N	N	N	N	N	19200	140	2	0.73	766234430	39626	20.32	19090	19450	19090	24750	13350	19060	19338.93	8.67	12152	20153	19606	19323	18776	18493	19465	18635	199	5690	500	13720	10	1	39821608	7646	-52.60	16.89	12	0.10	-365.00	1137.00	41200	20231027	-53.40	16700	20240724	14.97	26350	-27.13	20240102	16700	14.97	20240724	41200	-53.40	20231027	16700	14.97	20240724	0.46	N	048410	500	199 억	3453829	N	N	1017	N	N
65	20240912	090453	57	100.00	KSQ150	화학	N	N	N	N	N	19370	310	2	1.63	129800260	6734	3.45	19090	19390	19090	24750	13350	19060	19286.17	8.67	983	20153	19606	19323	18776	18493	19465	18635	199	5690	500	13720	10	1	39821608	7713	-53.07	17.04	12	0.02	-365.00	1137.00	41200	20231027	-52.99	16700	20240724	15.99	26350	-26.49	20240102	16700	15.99	20240724	41200	-52.99	20231027	16700	15.99	20240724	0.46	N	048410	500	199 억	3453829	N	N	1017	N	N
66	20240911	160444	57	100.00	KSQ150	화학	N	N	N	N	N	19060	-550	5	-2.80	3726817040	192047	112.18	19610	19870	19040	25450	13730	19610	19406.64	8.63	7824	20470	20040	19820	19390	19170	19930	19280	199	5840	500	14110	10	1	39821608	7590	-52.22	16.76	12	0.48	-365.00	1137.00	41200	20231027	-53.74	16700	20240724	14.13	26350	-27.67	20240102	16700	14.13	20240724	41200	-53.74	20231027	16700	14.13	20240724	0.46	N	048410	500	199 억	3438076	N	N	1017	N	N
67	20240911	150447	57	100.00	KSQ150	화학	N	N	N	N	N	19110	-500	5	-2.55	3399383750	174879	102.16	19610	19870	19050	25450	13730	19610	19438.38	8.63	8978	20470	20040	19820	19390	19170	19930	19280	199	5840	500	14110	10	1	39821608	7610	-52.36	16.81	12	0.44	-365.00	1137.00	41200	20231027	-53.62	16700	20240724	14.43	26350	-27.48	20240102	16700	14.43	20240724	41200	-53.62	20231027	16700	14.43	20240724	0.46	N	048410	500	199 억	3438076	N	N	1954	N	N
68	20240911	140447	57	100.00	KSQ150	화학	N	N	N	N	N	19340	-270	5	-1.38	2624477970	134456	78.54	19610	19870	19290	25450	13730	19610	19519.16	8.63	13695	20470	20040	19820	19390	19170	19930	19280	199	5840	500	14110	10	1	39821608	7701	-52.99	17.01	12	0.34	-365.00	1137.00	41200	20231027	-53.06	16700	20240724	15.81	26350	-26.60	20240102	16700	15.81	20240724	41200	-53.06	20231027	16700	15.81	20240724	0.46	N	048410	500	199 억	3438076	N	N	1954	N	N
69	20240911	130446	57	100.00	KSQ150	화학	N	N	N	N	N	19400	-210	5	-1.07	2169533690	110928	64.80	19610	19870	19350	25450	13730	19610	19557.98	8.63	16608	20470	20040	19820	19390	19170	19930	19280	199	5840	500	14110	10	1	39821608	7725	-53.15	17.06	12	0.28	-365.00	1137.00	41200	20231027	-52.91	16700	20240724	16.17	26350	-26.38	20240102	16700	16.17	20240724	41200	-52.91	20231027	16700	16.17	20240724	0.46	N	048410	500	199 억	3438076	N	N	1954	N	N
70	20240911	120449	57	100.00	KSQ150	화학	N	N	N	N	N	19420	-190	5	-0.97	1982395090	101294	59.17	19610	19870	19350	25450	13730	19610	19570.66	8.63	16960	20470	20040	19820	19390	19170	19930	19280	199	5840	500	14110	10	1	39821608	7733	-53.21	17.08	12	0.25	-365.00	1137.00	41200	20231027	-52.86	16700	20240724	16.29	26350	-26.30	20240102	16700	16.29	20240724	41200	-52.86	20231027	16700	16.29	20240724	0.46	N	048410	500	199 억	3438076	N	N	1954	N	N
71	20240911	110443	57	100.00	KSQ150	화학	N	N	N	N	N	19430	-180	5	-0.92	1774412240	90590	52.92	19610	19870	19350	25450	13730	19610	19587.26	8.63	16491	20470	20040	19820	19390	19170	19930	19280	199	5840	500	14110	10	1	39821608	7737	-53.23	17.09	12	0.23	-365.00	1137.00	41200	20231027	-52.84	16700	20240724	16.35	26350	-26.26	20240102	16700	16.35	20240724	41200	-52.84	20231027	16700	16.35	20240724	0.46	N	048410	500	199 억	3438076	N	N	1954	N	N
72	20240911	100444	57	100.00	KSQ150	화학	N	N	N	N	N	19640	30	2	0.15	996086330	50540	29.52	19610	19870	19540	25450	13730	19610	19709.09	8.63	12457	20470	20040	19820	19390	19170	19930	19280	199	5840	500	14110	10	1	39821608	7821	-53.81	17.27	12	0.13	-365.00	1137.00	41200	20231027	-52.33	16700	20240724	17.60	26350	-25.46	20240102	16700	17.60	20240724	41200	-52.33	20231027	16700	17.60	20240724	0.46	N	048410	500	199 억	3438076	N	N	1954	N	N
73	20240911	090449	57	100.00	KSQ150	화학	N	N	N	N	N	19810	200	2	1.02	153703330	7802	4.56	19610	19810	19610	25450	13730	19610	19701.83	8.63	3434	20470	20040	19820	19390	19170	19930	19280	199	5840	500	14110	10	1	39821608	7889	-54.27	17.42	12	0.02	-365.00	1137.00	41200	20231027	-51.92	16700	20240724	18.62	26350	-24.82	20240102	16700	18.62	20240724	41200	-51.92	20231027	16700	18.62	20240724	0.46	N	048410	500	199 억	3438076	N	N	1954	N	N
74	20240910	160444	57	100.00	KSQ150	화학	N	N	N	N	N	19610	-440	5	-2.19	3289357430	165901	52.92	20050	20250	19600	26050	14050	20050	19828.15	8.72	-39221	21050	20550	19900	19400	18750	20800	19650	199	6000	500	14430	10	1	39821608	7809	-53.73	17.25	12	0.42	-365.00	1137.00	41200	20231027	-52.40	16700	20240724	17.43	26350	-25.58	20240102	16700	17.43	20240724	41200	-52.40	20231027	16700	17.43	20240724	0.46	N	048410	500	199 억	3472565	N	N	1954	N	N
75	20240910	150448	57	100.00	KSQ150	화학	N	N	N	N	N	19650	-400	5	-2.00	3012732990	151809	48.43	20050	20250	19600	26050	14050	20050	19845.55	8.72	-38803	21050	20550	19900	19400	18750	20800	19650	199	6000	500	14430	10	1	39821608	7825	-53.84	17.28	12	0.38	-365.00	1137.00	41200	20231027	-52.31	16700	20240724	17.66	26350	-25.43	20240102	16700	17.66	20240724	41200	-52.31	20231027	16700	17.66	20240724	0.46	N	048410	500	199 억	3472565	N	N	0	N	N
76	20240910	140445	57	100.00	KSQ150	화학	N	N	N	N	N	19650	-400	5	-2.00	2743420630	138109	44.06	20050	20250	19600	26050	14050	20050	19864.17	8.72	-36570	21050	20550	19900	19400	18750	20800	19650	199	6000	500	14430	10	1	39821608	7825	-53.84	17.28	12	0.35	-365.00	1137.00	41200	20231027	-52.31	16700	20240724	17.66	26350	-25.43	20240102	16700	17.66	20240724	41200	-52.31	20231027	16700	17.66	20240724	0.46	N	048410	500	199 억	3472565	N	N	0	N	N
77	20240910	130446	57	100.00	KSQ150	화학	N	N	N	N	N	19700	-350	5	-1.75	2471199450	124244	39.63	20050	20250	19700	26050	14050	20050	19889.89	8.72	-35684	21050	20550	19900	19400	18750	20800	19650	199	6000	500	14430	10	1	39821608	7845	-53.97	17.33	12	0.31	-365.00	1137.00	41200	20231027	-52.18	16700	20240724	17.96	26350	-25.24	20240102	16700	17.96	20240724	41200	-52.18	20231027	16700	17.96	20240724	0.46	N	048410	500	199 억	3472565	N	N	0	N	N
78	20240910	120445	57	100.00	KSQ150	화학	N	N	N	N	N	19790	-260	5	-1.30	2019492920	101339	32.33	20050	20250	19750	26050	14050	20050	19928.09	8.72	-32942	21050	20550	19900	19400	18750	20800	19650	199	6000	500	14430	10	1	39821608	7881	-54.22	17.41	12	0.25	-365.00	1137.00	41200	20231027	-51.97	16700	20240724	18.50	26350	-24.90	20240102	16700	18.50	20240724	41200	-51.97	20231027	16700	18.50	20240724	0.46	N	048410	500	199 억	3472565	N	N	0	N	N
79	20240910	110445	57	100.00	KSQ150	화학	N	N	N	N	N	19830	-220	5	-1.10	1685683700	84480	26.95	20050	20250	19780	26050	14050	20050	19953.64	8.72	-32528	21050	20550	19900	19400	18750	20800	19650	199	6000	500	14430	10	1	39821608	7897	-54.33	17.44	12	0.21	-365.00	1137.00	41200	20231027	-51.87	16700	20240724	18.74	26350	-24.74	20240102	16700	18.74	20240724	41200	-51.87	20231027	16700	18.74	20240724	0.46	N	048410	500	199 억	3472565	N	N	0	N	N
80	20240910	100446	57	100.00	KSQ150	화학	N	N	N	N	N	19920	-130	5	-0.65	1413830400	70804	22.59	20050	20250	19780	26050	14050	20050	19968.23	8.72	-26258	21050	20550	19900	19400	18750	20800	19650	199	6000	500	14430	10	1	39821608	7932	-54.58	17.52	12	0.18	-365.00	1137.00	41200	20231027	-51.65	16700	20240724	19.28	26350	-24.40	20240102	16700	19.28	20240724	41200	-51.65	20231027	16700	19.28	20240724	0.46	N	048410	500	199 억	3472565	N	N	0	N	N
81	20240910	090445	57	100.00	KSQ150	화학	N	N	N	N	N	20000	-50	5	-0.25	475497400	23703	7.56	20050	20250	19960	26050	14050	20050	20060.64	8.72	-11430	21050	20550	19900	19400	18750	20800	19650	199	6000	500	14430	50	1	39821608	7964	-54.79	17.59	12	0.06	-365.00	1137.00	41200	20231027	-51.46	16700	20240724	19.76	26350	-24.10	20240102	16700	19.76	20240724	41200	-51.46	20231027	16700	19.76	20240724	0.46	N	048410	500	199 억	3472565	N	N	0	N	N
82	20240909	160437	57	100.00	KSQ150	화학	N	N	N	N	N	20050	270	2	1.37	6184107230	308356	204.54	19600	20400	19250	25700	13850	19780	20055.41	8.66	42814	20166	19972	19676	19482	19186	19825	19335	199	5920	500	14240	50	1	39821608	7984	-54.93	17.63	12	0.77	-365.00	1137.00	41200	20231027	-51.33	16700	20240724	20.06	26350	-23.91	20240102	16700	20.06	20240724	41200	-51.33	20231027	16700	20.06	20240724	0.46	N	048410	500	199 억	3448929	N	N	0	N	N
83	20240909	150440	57	100.00	KSQ150	화학	N	N	N	N	N	20100	320	2	1.62	5827698130	290615	192.77	19600	20400	19250	25700	13850	19780	20053.32	8.66	35530	20166	19972	19676	19482	19186	19825	19335	199	5920	500	14240	50	1	39821608	8004	-55.07	17.68	12	0.73	-365.00	1137.00	41200	20231027	-51.21	16700	20240724	20.36	26350	-23.72	20240102	16700	20.36	20240724	41200	-51.21	20231027	16700	20.36	20240724	0.46	N	048410	500	199 억	3448929	N	N	0	N	N
84	20240909	140442	57	100.00	KSQ150	화학	N	N	N	N	N	20200	420	2	2.12	5358521080	267288	177.30	19600	20400	19250	25700	13850	19780	20048.10	8.66	30149	20166	19972	19676	19482	19186	19825	19335	199	5920	500	14240	50	1	39821608	8044	-55.34	17.77	12	0.67	-365.00	1137.00	41200	20231027	-50.97	16700	20240724	20.96	26350	-23.34	20240102	16700	20.96	20240724	41200	-50.97	20231027	16700	20.96	20240724	0.46	N	048410	500	199 억	3448929	N	N	0	N	N
85	20240909	130439	57	100.00	KSQ150	화학	N	N	N	N	N	20200	420	2	2.12	4854303630	242331	160.74	19600	20400	19250	25700	13850	19780	20032.08	8.66	21207	20166	19972	19676	19482	19186	19825	19335	199	5920	500	14240	50	1	39821608	8044	-55.34	17.77	12	0.61	-365.00	1137.00	41200	20231027	-50.97	16700	20240724	20.96	26350	-23.34	20240102	16700	20.96	20240724	41200	-50.97	20231027	16700	20.96	20240724	0.46	N	048410	500	199 억	3448929	N	N	0	N	N
86	20240909	120438	57	100.00	KSQ150	화학	N	N	N	N	N	20000	220	2	1.11	4428133780	221133	146.68	19600	20400	19250	25700	13850	19780	20025.15	8.66	14215	20166	19972	19676	19482	19186	19825	19335	199	5920	500	14240	50	1	39821608	7964	-54.79	17.59	12	0.56	-365.00	1137.00	41200	20231027	-51.46	16700	20240724	19.76	26350	-24.10	20240102	16700	19.76	20240724	41200	-51.46	20231027	16700	19.76	20240724	0.46	N	048410	500	199 억	3448929	N	N	0	N	N
87	20240909	110439	57	100.00	KSQ150	화학	N	N	N	N	N	20100	320	2	1.62	3590182210	179474	119.05	19600	20400	19250	25700	13850	19780	20004.36	8.66	1869	20166	19972	19676	19482	19186	19825	19335	199	5920	500	14240	50	1	39821608	8004	-55.07	17.68	12	0.45	-365.00	1137.00	41200	20231027	-51.21	16700	20240724	20.36	26350	-23.72	20240102	16700	20.36	20240724	41200	-51.21	20231027	16700	20.36	20240724	0.46	N	048410	500	199 억	3448929	N	N	0	N	N
88	20240909	100442	57	100.00	KSQ150	화학	N	N	N	N	N	20150	370	2	1.87	2068278710	104185	69.11	19600	20200	19250	25700	13850	19780	19852.23	8.66	-1670	20166	19972	19676	19482	19186	19825	19335	199	5920	500	14240	50	1	39821608	8024	-55.21	17.72	12	0.26	-365.00	1137.00	41200	20231027	-51.09	16700	20240724	20.66	26350	-23.53	20240102	16700	20.66	20240724	41200	-51.09	20231027	16700	20.66	20240724	0.46	N	048410	500	199 억	3448929	N	N	0	N	N
89	20240909	090436	57	100.00	KSQ150	화학	N	N	N	N	N	19630	-150	5	-0.76	164537580	8414	5.58	19600	19650	19250	25700	13850	19780	19545.28	8.66	545	20166	19972	19676	19482	19186	19825	19335	199	5920	500	14240	10	1	39821608	7817	-53.78	17.26	12	0.02	-365.00	1137.00	41200	20231027	-52.35	16700	20240724	17.54	26350	-25.50	20240102	16700	17.54	20240724	41200	-52.35	20231027	16700	17.54	20240724	0.46	N	048410	500	199 억	3448929	N	N	0	N	N
90	20240906	160433	57	100.00	KSQ150	화학	N	N	N	N	N	19780	-30	5	-0.15	2926603160	149163	28.56	19820	19870	19380	25750	13870	19810	19619.44	8.66	18972	21176	20492	19916	19232	18656	20835	19575	199	5940	500	14260	10	1	39821608	7877	-54.19	17.40	12	0.37	-365.00	1137.00	41200	20231027	-51.99	16700	20240724	18.44	26350	-24.93	20240102	16700	18.44	20240724	41200	-51.99	20231027	16700	18.44	20240724	0.45	N	048410	500	199 억	3447430	N	N	0	N	N
91	20240906	150440	57	100.00	KSQ150	화학	N	N	N	N	N	19800	-10	5	-0.05	2575443590	131409	25.16	19820	19870	19380	25750	13870	19810	19598.67	8.66	16150	21176	20492	19916	19232	18656	20835	19575	199	5940	500	14260	10	1	39821608	7885	-54.25	17.41	12	0.33	-365.00	1137.00	41200	20231027	-51.94	16700	20240724	18.56	26350	-24.86	20240102	16700	18.56	20240724	41200	-51.94	20231027	16700	18.56	20240724	0.45	N	048410	500	199 억	3447430	N	N	0	N	N
92	20240906	140440	57	100.00	KSQ150	화학	N	N	N	N	N	19630	-180	5	-0.91	2233995100	114038	21.84	19820	19870	19380	25750	13870	19810	19589.90	8.66	13552	21176	20492	19916	19232	18656	20835	19575	199	5940	500	14260	10	1	39821608	7817	-53.78	17.26	12	0.29	-365.00	1137.00	41200	20231027	-52.35	16700	20240724	17.54	26350	-25.50	20240102	16700	17.54	20240724	41200	-52.35	20231027	16700	17.54	20240724	0.45	N	048410	500	199 억	3447430	N	N	0	N	N
93	20240906	130438	57	100.00	KSQ150	화학	N	N	N	N	N	19640	-170	5	-0.86	1953723670	99767	19.10	19820	19870	19380	25750	13870	19810	19582.84	8.66	10935	21176	20492	19916	19232	18656	20835	19575	199	5940	500	14260	10	1	39821608	7821	-53.81	17.27	12	0.25	-365.00	1137.00	41200	20231027	-52.33	16700	20240724	17.60	26350	-25.46	20240102	16700	17.60	20240724	41200	-52.33	20231027	16700	17.60	20240724	0.45	N	048410	500	199 억	3447430	N	N	0	N	N
94	20240906	120440	57	100.00	KSQ150	화학	N	N	N	N	N	19600	-210	5	-1.06	1683247270	86038	16.48	19820	19870	19380	25750	13870	19810	19563.97	8.66	10625	21176	20492	19916	19232	18656	20835	19575	199	5940	500	14260	10	1	39821608	7805	-53.70	17.24	12	0.22	-365.00	1137.00	41200	20231027	-52.43	16700	20240724	17.37	26350	-25.62	20240102	16700	17.37	20240724	41200	-52.43	20231027	16700	17.37	20240724	0.45	N	048410	500	199 억	3447430	N	N	0	N	N
95	20240906	110442	57	100.00	KSQ150	화학	N	N	N	N	N	19610	-200	5	-1.01	1465160450	74922	14.35	19820	19870	19380	25750	13870	19810	19555.78	8.66	9707	21176	20492	19916	19232	18656	20835	19575	199	5940	500	14260	10	1	39821608	7809	-53.73	17.25	12	0.19	-365.00	1137.00	41200	20231027	-52.40	16700	20240724	17.43	26350	-25.58	20240102	16700	17.43	20240724	41200	-52.40	20231027	16700	17.43	20240724	0.45	N	048410	500	199 억	3447430	N	N	0	N	N
96	20240906	100436	57	100.00	KSQ150	화학	N	N	N	N	N	19520	-290	5	-1.46	1006583980	51506	9.86	19820	19870	19380	25750	13870	19810	19542.99	8.66	4342	21176	20492	19916	19232	18656	20835	19575	199	5940	500	14260	10	1	39821608	7773	-53.48	17.17	12	0.13	-365.00	1137.00	41200	20231027	-52.62	16700	20240724	16.89	26350	-25.92	20240102	16700	16.89	20240724	41200	-52.62	20231027	16700	16.89	20240724	0.45	N	048410	500	199 억	3447430	N	N	0	N	N
97	20240906	090439	57	100.00	KSQ150	화학	N	N	N	N	N	19760	-50	5	-0.25	136589040	6892	1.32	19820	19870	19740	25750	13870	19810	19818.50	8.66	-5002	21176	20492	19916	19232	18656	20835	19575	199	5940	500	14260	10	1	39821608	7869	-54.14	17.38	12	0.02	-365.00	1137.00	41200	20231027	-52.04	16700	20240724	18.32	26350	-25.01	20240102	16700	18.32	20240724	41200	-52.04	20231027	16700	18.32	20240724	0.45	N	048410	500	199 억	3447430	N	N	0	N	N
98	20240905	160432	57	100.00	KSQ150	화학	N	N	N	N	N	19810	550	2	2.86	10305104200	519124	270.46	19480	20600	19340	25000	13490	19260	19851.05	8.80	12476	19780	19520	19180	18920	18580	19350	18750	199	5740	500	13860	10	1	39821608	7889	-54.27	17.42	12	1.30	-365.00	1137.00	41200	20231027	-51.92	16700	20240724	18.62	26350	-24.82	20240102	16700	18.62	20240724	41200	-51.92	20231027	16700	18.62	20240724	0.45	N	048410	500	199 억	3504889	N	N	1439	N	N
99	20240905	150438	57	100.00	KSQ150	화학	N	N	N	N	N	19680	420	2	2.18	9939424900	500637	260.83	19480	20600	19340	25000	13490	19260	19853.63	8.80	12588	19780	19520	19180	18920	18580	19350	18750	199	5740	500	13860	10	1	39821608	7837	-53.92	17.31	12	1.26	-365.00	1137.00	41200	20231027	-52.23	16700	20240724	17.84	26350	-25.31	20240102	16700	17.84	20240724	41200	-52.23	20231027	16700	17.84	20240724	0.45	N	048410	500	199 억	3504889	N	N	1439	N	N
100	20240905	140437	57	100.00	KSQ150	화학	N	N	N	N	N	19580	320	2	1.66	9331525270	469693	244.71	19480	20600	19340	25000	13490	19260	19867.37	8.80	10991	19780	19520	19180	18920	18580	19350	18750	199	5740	500	13860	10	1	39821608	7797	-53.64	17.22	12	1.18	-365.00	1137.00	41200	20231027	-52.48	16700	20240724	17.25	26350	-25.69	20240102	16700	17.25	20240724	41200	-52.48	20231027	16700	17.25	20240724	0.45	N	048410	500	199 억	3504889	N	N	1439	N	N
101	20240905	130438	57	100.00	KSQ150	화학	N	N	N	N	N	19700	440	2	2.28	8610153860	433151	225.67	19480	20600	19340	25000	13490	19260	19878.04	8.80	11792	19780	19520	19180	18920	18580	19350	18750	199	5740	500	13860	10	1	39821608	7845	-53.97	17.33	12	1.09	-365.00	1137.00	41200	20231027	-52.18	16700	20240724	17.96	26350	-25.24	20240102	16700	17.96	20240724	41200	-52.18	20231027	16700	17.96	20240724	0.45	N	048410	500	199 억	3504889	N	N	1439	N	N
102	20240905	120436	57	100.00	KSQ150	화학	N	N	N	N	N	20100	840	2	4.36	7277920570	366038	190.71	19480	20600	19340	25000	13490	19260	19883.08	8.80	13777	19780	19520	19180	18920	18580	19350	18750	199	5740	500	13860	50	1	39821608	8004	-55.07	17.68	12	0.92	-365.00	1137.00	41200	20231027	-51.21	16700	20240724	20.36	26350	-23.72	20240102	16700	20.36	20240724	41200	-51.21	20231027	16700	20.36	20240724	0.45	N	048410	500	199 억	3504889	N	N	1439	N	N
103	20240905	110434	57	100.00	KSQ150	화학	N	N	N	N	N	19480	220	2	1.14	2648934500	134906	70.29	19480	19850	19340	25000	13490	19260	19635.59	8.80	8997	19780	19520	19180	18920	18580	19350	18750	199	5740	500	13860	10	1	39821608	7757	-53.37	17.13	12	0.34	-365.00	1137.00	41200	20231027	-52.72	16700	20240724	16.65	26350	-26.07	20240102	16700	16.65	20240724	41200	-52.72	20231027	16700	16.65	20240724	0.45	N	048410	500	199 억	3504889	N	N	1439	N	N
104	20240905	100434	57	100.00	KSQ150	화학	N	N	N	N	N	19820	560	2	2.91	1830505390	93148	48.53	19480	19850	19340	25000	13490	19260	19651.86	8.80	16187	19780	19520	19180	18920	18580	19350	18750	199	5740	500	13860	10	1	39821608	7893	-54.30	17.43	12	0.23	-365.00	1137.00	41200	20231027	-51.89	16700	20240724	18.68	26350	-24.78	20240102	16700	18.68	20240724	41200	-51.89	20231027	16700	18.68	20240724	0.45	N	048410	500	199 억	3504889	N	N	1439	N	N
105	20240905	090438	57	100.00	KSQ150	화학	N	N	N	N	N	19730	470	2	2.44	450099280	23046	12.01	19480	19780	19340	25000	13490	19260	19531.25	8.80	12960	19780	19520	19180	18920	18580	19350	18750	199	5740	500	13860	10	1	39821608	7857	-54.05	17.35	12	0.06	-365.00	1137.00	41200	20231027	-52.11	16700	20240724	18.14	26350	-25.12	20240102	16700	18.14	20240724	41200	-52.11	20231027	16700	18.14	20240724	0.45	N	048410	500	199 억	3504889	N	N	1439	N	N
106	20240904	160428	57	100.00	KSQ150	화학	N	N	N	N	N	19260	-420	5	-2.13	3654983080	190489	76.23	19280	19440	18840	25550	13780	19680	19186.17	8.75	-16678	20300	19990	19580	19270	18860	20145	19425	199	5870	500	14160	10	1	39821608	7670	-52.77	16.94	12	0.48	-365.00	1137.00	41200	20231027	-53.25	16700	20240724	15.33	26350	-26.91	20240102	16700	15.33	20240724	41200	-53.25	20231027	16700	15.33	20240724	0.47	N	048410	500	199 억	3485968	N	N	1439	N	N
107	20240904	150431	57	100.00	KSQ150	화학	N	N	N	N	N	19240	-440	5	-2.24	3394033860	176921	70.80	19280	19440	18840	25550	13780	19680	19182.77	8.75	-15961	20300	19990	19580	19270	18860	20145	19425	199	5870	500	14160	10	1	39821608	7662	-52.71	16.92	12	0.44	-365.00	1137.00	41200	20231027	-53.30	16700	20240724	15.21	26350	-26.98	20240102	16700	15.21	20240724	41200	-53.30	20231027	16700	15.21	20240724	0.47	N	048410	500	199 억	3485968	N	N	211	N	N
108	20240904	140434	57	100.00	KSQ150	화학	N	N	N	N	N	19080	-600	5	-3.05	2897845100	150944	60.41	19280	19440	18840	25550	13780	19680	19196.87	8.75	-20079	20300	19990	19580	19270	18860	20145	19425	199	5870	500	14160	10	1	39821608	7598	-52.27	16.78	12	0.38	-365.00	1137.00	41200	20231027	-53.69	16700	20240724	14.25	26350	-27.59	20240102	16700	14.25	20240724	41200	-53.69	20231027	16700	14.25	20240724	0.47	N	048410	500	199 억	3485968	N	N	211	N	N
109	20240904	130432	57	100.00	KSQ150	화학	N	N	N	N	N	19170	-510	5	-2.59	2498294010	130052	52.05	19280	19440	18840	25550	13780	19680	19208.51	8.75	-13712	20300	19990	19580	19270	18860	20145	19425	199	5870	500	14160	10	1	39821608	7634	-52.52	16.86	12	0.33	-365.00	1137.00	41200	20231027	-53.47	16700	20240724	14.79	26350	-27.25	20240102	16700	14.79	20240724	41200	-53.47	20231027	16700	14.79	20240724	0.47	N	048410	500	199 억	3485968	N	N	211	N	N
110	20240904	120430	57	100.00	KSQ150	화학	N	N	N	N	N	19370	-310	5	-1.58	2102082600	109430	43.79	19280	19440	18840	25550	13780	19680	19207.65	8.75	-7083	20300	19990	19580	19270	18860	20145	19425	199	5870	500	14160	10	1	39821608	7713	-53.07	17.04	12	0.27	-365.00	1137.00	41200	20231027	-52.99	16700	20240724	15.99	26350	-26.49	20240102	16700	15.99	20240724	41200	-52.99	20231027	16700	15.99	20240724	0.47	N	048410	500	199 억	3485968	N	N	211	N	N
111	20240904	110430	57	100.00	KSQ150	화학	N	N	N	N	N	19290	-390	5	-1.98	1943943250	101243	40.52	19280	19440	18840	25550	13780	19680	19198.87	8.75	-8115	20300	19990	19580	19270	18860	20145	19425	199	5870	500	14160	10	1	39821608	7682	-52.85	16.97	12	0.25	-365.00	1137.00	41200	20231027	-53.18	16700	20240724	15.51	26350	-26.79	20240102	16700	15.51	20240724	41200	-53.18	20231027	16700	15.51	20240724	0.47	N	048410	500	199 억	3485968	N	N	211	N	N
112	20240904	100433	57	100.00	KSQ150	화학	N	N	N	N	N	19200	-480	5	-2.44	1523973300	79419	31.78	19280	19440	18840	25550	13780	19680	19186.54	8.75	-2017	20300	19990	19580	19270	18860	20145	19425	199	5870	500	14160	10	1	39821608	7646	-52.60	16.89	12	0.20	-365.00	1137.00	41200	20231027	-53.40	16700	20240724	14.97	26350	-27.13	20240102	16700	14.97	20240724	41200	-53.40	20231027	16700	14.97	20240724	0.47	N	048410	500	199 억	3485968	N	N	211	N	N
113	20240904	090430	57	100.00	KSQ150	화학	N	N	N	N	N	19250	-430	5	-2.18	569731570	29839	11.94	19280	19280	18840	25550	13780	19680	19085.55	8.75	6064	20300	19990	19580	19270	18860	20145	19425	199	5870	500	14160	10	1	39821608	7666	-52.74	16.93	12	0.07	-365.00	1137.00	41200	20231027	-53.28	16700	20240724	15.27	26350	-26.94	20240102	16700	15.27	20240724	41200	-53.28	20231027	16700	15.27	20240724	0.47	N	048410	500	199 억	3485968	N	N	211	N	N
114	20240903	160426	57	100.00	KSQ150	화학	N	N	N	N	N	19680	170	2	0.87	4829779150	247802	61.72	19350	19890	19170	25350	13660	19510	19490.29	8.82	-32833	20916	20212	19746	19042	18576	19980	18810	199	5840	500	14040	10	1	39821608	7837	-53.92	17.31	12	0.62	-365.00	1137.00	41200	20231027	-52.23	16700	20240724	17.84	26350	-25.31	20240102	16700	17.84	20240724	41200	-52.23	20231027	16700	17.84	20240724	0.47	N	048410	500	199 억	3512615	N	N	211	N	N
115	20240903	150429	57	100.00	KSQ150	화학	N	N	N	N	N	19520	10	2	0.05	4112228760	211431	52.66	19350	19890	19170	25350	13660	19510	19449.51	8.82	-36362	20916	20212	19746	19042	18576	19980	18810	199	5840	500	14040	10	1	39821608	7773	-53.48	17.17	12	0.53	-365.00	1137.00	41200	20231027	-52.62	16700	20240724	16.89	26350	-25.92	20240102	16700	16.89	20240724	41200	-52.62	20231027	16700	16.89	20240724	0.47	N	048410	500	199 억	3512615	N	N	778	N	N
116	20240903	140428	57	100.00	KSQ150	화학	N	N	N	N	N	19480	-30	5	-0.15	3532988370	181635	45.24	19350	19890	19170	25350	13660	19510	19451.03	8.82	-33644	20916	20212	19746	19042	18576	19980	18810	199	5840	500	14040	10	1	39821608	7757	-53.37	17.13	12	0.46	-365.00	1137.00	41200	20231027	-52.72	16700	20240724	16.65	26350	-26.07	20240102	16700	16.65	20240724	41200	-52.72	20231027	16700	16.65	20240724	0.47	N	048410	500	199 억	3512615	N	N	778	N	N
117	20240903	130430	57	100.00	KSQ150	화학	N	N	N	N	N	19360	-150	5	-0.77	2951066070	151673	37.78	19350	19890	19170	25350	13660	19510	19456.77	8.82	-20983	20916	20212	19746	19042	18576	19980	18810	199	5840	500	14040	10	1	39821608	7709	-53.04	17.03	12	0.38	-365.00	1137.00	41200	20231027	-53.01	16700	20240724	15.93	26350	-26.53	20240102	16700	15.93	20240724	41200	-53.01	20231027	16700	15.93	20240724	0.47	N	048410	500	199 억	3512615	N	N	778	N	N
118	20240903	120424	57	100.00	KSQ150	화학	N	N	N	N	N	19400	-110	5	-0.56	2633575520	135282	33.69	19350	19890	19170	25350	13660	19510	19467.30	8.82	-10978	20916	20212	19746	19042	18576	19980	18810	199	5840	500	14040	10	1	39821608	7725	-53.15	17.06	12	0.34	-365.00	1137.00	41200	20231027	-52.91	16700	20240724	16.17	26350	-26.38	20240102	16700	16.17	20240724	41200	-52.91	20231027	16700	16.17	20240724	0.47	N	048410	500	199 억	3512615	N	N	778	N	N
119	20240903	110422	57	100.00	KSQ150	화학	N	N	N	N	N	19700	190	2	0.97	2224600360	114315	28.47	19350	19890	19170	25350	13660	19510	19460.27	8.82	-5657	20916	20212	19746	19042	18576	19980	18810	199	5840	500	14040	10	1	39821608	7845	-53.97	17.33	12	0.29	-365.00	1137.00	41200	20231027	-52.18	16700	20240724	17.96	26350	-25.24	20240102	16700	17.96	20240724	41200	-52.18	20231027	16700	17.96	20240724	0.47	N	048410	500	199 억	3512615	N	N	778	N	N
120	20240903	100423	57	100.00	KSQ150	화학	N	N	N	N	N	19250	-260	5	-1.33	1347716460	69583	17.33	19350	19610	19170	25350	13660	19510	19368.47	8.82	-5513	20916	20212	19746	19042	18576	19980	18810	199	5840	500	14040	10	1	39821608	7666	-52.74	16.93	12	0.17	-365.00	1137.00	41200	20231027	-53.28	16700	20240724	15.27	26350	-26.94	20240102	16700	15.27	20240724	41200	-53.28	20231027	16700	15.27	20240724	0.47	N	048410	500	199 억	3512615	N	N	778	N	N
121	20240903	090424	57	100.00	KSQ150	화학	N	N	N	N	N	19540	30	2	0.15	255358570	13195	3.29	19350	19580	19170	25350	13660	19510	19352.66	8.82	4030	20916	20212	19746	19042	18576	19980	18810	199	5840	500	14040	10	1	39821608	7781	-53.53	17.19	12	0.03	-365.00	1137.00	41200	20231027	-52.57	16700	20240724	17.01	26350	-25.84	20240102	16700	17.01	20240724	41200	-52.57	20231027	16700	17.01	20240724	0.47	N	048410	500	199 억	3512615	N	N	778	N	N
122	20240902	160420	57	100.00	KSQ150	화학	N	N	N	N	N	19510	-890	5	-4.36	7761948910	396456	108.80	20400	20450	19280	26500	14300	20400	19578.12	8.98	-81898	20846	20622	20226	20002	19606	20735	20115	199	6100	500	14680	10	1	39821608	7769	-53.45	17.16	12	1.00	-365.00	1137.00	41200	20231027	-52.65	16700	20240724	16.83	26350	-25.96	20240102	16700	16.83	20240724	41200	-52.65	20231027	16700	16.83	20240724	0.48	N	048410	500	199 억	3577463	N	N	778	N	N
123	20240902	150426	57	100.00	KSQ150	화학	N	N	N	N	N	19550	-850	5	-4.17	7200152960	367649	100.90	20400	20450	19280	26500	14300	20400	19584.04	8.98	-80460	20846	20622	20226	20002	19606	20735	20115	199	6100	500	14680	10	1	39821608	7785	-53.56	17.19	12	0.92	-365.00	1137.00	41200	20231027	-52.55	16700	20240724	17.07	26350	-25.81	20240102	16700	17.07	20240724	41200	-52.55	20231027	16700	17.07	20240724	0.48	N	048410	500	199 억	3577463	N	N	0	N	N
124	20240902	140427	57	100.00	KSQ150	화학	N	N	N	N	N	19480	-920	5	-4.51	6737910670	344021	94.41	20400	20450	19280	26500	14300	20400	19585.46	8.98	-77480	20846	20622	20226	20002	19606	20735	20115	199	6100	500	14680	10	1	39821608	7757	-53.37	17.13	12	0.86	-365.00	1137.00	41200	20231027	-52.72	16700	20240724	16.65	26350	-26.07	20240102	16700	16.65	20240724	41200	-52.72	20231027	16700	16.65	20240724	0.48	N	048410	500	199 억	3577463	N	N	0	N	N
125	20240902	130423	57	100.00	KSQ150	화학	N	N	N	N	N	19500	-900	5	-4.41	6456791020	329578	90.45	20400	20450	19280	26500	14300	20400	19590.78	8.98	-76222	20846	20622	20226	20002	19606	20735	20115	199	6100	500	14680	10	1	39821608	7765	-53.42	17.15	12	0.83	-365.00	1137.00	41200	20231027	-52.67	16700	20240724	16.77	26350	-26.00	20240102	16700	16.77	20240724	41200	-52.67	20231027	16700	16.77	20240724	0.48	N	048410	500	199 억	3577463	N	N	0	N	N
126	20240902	120427	57	100.00	KSQ150	화학	N	N	N	N	N	19490	-910	5	-4.46	6207367140	316786	86.94	20400	20450	19280	26500	14300	20400	19594.51	8.98	-73222	20846	20622	20226	20002	19606	20735	20115	199	6100	500	14680	10	1	39821608	7761	-53.40	17.14	12	0.80	-365.00	1137.00	41200	20231027	-52.69	16700	20240724	16.71	26350	-26.03	20240102	16700	16.71	20240724	41200	-52.69	20231027	16700	16.71	20240724	0.48	N	048410	500	199 억	3577463	N	N	0	N	N
127	20240902	110422	57	100.00	KSQ150	화학	N	N	N	N	N	19450	-950	5	-4.66	5779235980	294748	80.89	20400	20450	19280	26500	14300	20400	19607.04	8.98	-65548	20846	20622	20226	20002	19606	20735	20115	199	6100	500	14680	10	1	39821608	7745	-53.29	17.11	12	0.74	-365.00	1137.00	41200	20231027	-52.79	16700	20240724	16.47	26350	-26.19	20240102	16700	16.47	20240724	41200	-52.79	20231027	16700	16.47	20240724	0.48	N	048410	500	199 억	3577463	N	N	0	N	N
128	20240902	100422	57	100.00	KSQ150	화학	N	N	N	N	N	19520	-880	5	-4.31	4014600920	203701	55.90	20400	20450	19410	26500	14300	20400	19707.88	8.98	-49000	20846	20622	20226	20002	19606	20735	20115	199	6100	500	14680	10	1	39821608	7773	-53.48	17.17	12	0.51	-365.00	1137.00	41200	20231027	-52.62	16700	20240724	16.89	26350	-25.92	20240102	16700	16.89	20240724	41200	-52.62	20231027	16700	16.89	20240724	0.48	N	048410	500	199 억	3577463	N	N	0	N	N
129	20240902	090418	57	100.00	KSQ150	화학	N	N	N	N	N	19940	-460	5	-2.25	667690920	33195	9.11	20400	20450	19850	26500	14300	20400	20113.12	8.98	-12078	20846	20622	20226	20002	19606	20735	20115	199	6100	500	14680	10	1	39821608	7940	-54.63	17.54	12	0.08	-365.00	1137.00	41200	20231027	-51.60	16700	20240724	19.40	26350	-24.33	20240102	16700	19.40	20240724	41200	-51.60	20231027	16700	19.40	20240724	0.48	N	048410	500	199 억	3577463	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History