KissMeData/104480/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20230927	160743	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1917	-5	5	-0.26	647349327	342027	43.04	1861	1923	1861	2495	1346	1922	1892.61	0.58	23905	2048	1984	1916	1852	1784	2017	1885	454	573	500	1380	1	1	90895434	1742	0.63	0.18	12	0.38	3028.00	10429.00	3520	20221125	-45.54	1848	20230926	3.73	3355	-42.86	20230130	1848	3.73	20230926	3520	-45.54	20221125	1848	3.73	20230926	3.75	Y	104480	500	454 억	531503	N	N	12011	N	N
3	20230927	150750	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1918	-4	5	-0.21	591714663	313058	39.40	1861	1923	1861	2495	1346	1922	1890.11	0.58	23060	2048	1984	1916	1852	1784	2017	1885	454	573	500	1380	1	1	90895434	1743	0.63	0.18	12	0.34	3028.00	10429.00	3520	20221125	-45.51	1848	20230926	3.79	3355	-42.83	20230130	1848	3.79	20230926	3520	-45.51	20221125	1848	3.79	20230926	3.75	Y	104480	500	454 억	531503	N	N	14188	N	N
4	20230927	140750	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1899	-23	5	-1.20	432645449	229927	28.94	1861	1900	1861	2495	1346	1922	1881.66	0.58	12879	2048	1984	1916	1852	1784	2017	1885	454	573	500	1380	1	1	90895434	1726	0.63	0.18	12	0.25	3028.00	10429.00	3520	20221125	-46.05	1848	20230926	2.76	3355	-43.40	20230130	1848	2.76	20230926	3520	-46.05	20221125	1848	2.76	20230926	3.75	Y	104480	500	454 억	531503	N	N	14188	N	N
5	20230927	130741	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1882	-40	5	-2.08	320545979	170430	21.45	1861	1898	1861	2495	1346	1922	1880.81	0.58	-5090	2048	1984	1916	1852	1784	2017	1885	454	573	500	1380	1	1	90895434	1711	0.62	0.18	12	0.19	3028.00	10429.00	3520	20221125	-46.53	1848	20230926	1.84	3355	-43.90	20230130	1848	1.84	20230926	3520	-46.53	20221125	1848	1.84	20230926	3.75	Y	104480	500	454 억	531503	N	N	14188	N	N
6	20230927	120740	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1874	-48	5	-2.50	289164518	153747	19.35	1861	1898	1861	2495	1346	1922	1880.78	0.58	-3165	2048	1984	1916	1852	1784	2017	1885	454	573	500	1380	1	1	90895434	1703	0.62	0.18	12	0.17	3028.00	10429.00	3520	20221125	-46.76	1848	20230926	1.41	3355	-44.14	20230130	1848	1.41	20230926	3520	-46.76	20221125	1848	1.41	20230926	3.75	Y	104480	500	454 억	531503	N	N	14188	N	N
7	20230927	110747	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1889	-33	5	-1.72	227149009	120793	15.20	1861	1898	1861	2495	1346	1922	1880.48	0.58	8642	2048	1984	1916	1852	1784	2017	1885	454	573	500	1380	1	1	90895434	1717	0.62	0.18	12	0.13	3028.00	10429.00	3520	20221125	-46.34	1848	20230926	2.22	3355	-43.70	20230130	1848	2.22	20230926	3520	-46.34	20221125	1848	2.22	20230926	3.75	Y	104480	500	454 억	531503	N	N	14188	N	N
8	20230927	100743	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1890	-32	5	-1.66	193102392	102761	12.93	1861	1898	1861	2495	1346	1922	1879.14	0.58	7747	2048	1984	1916	1852	1784	2017	1885	454	573	500	1380	1	1	90895434	1718	0.62	0.18	12	0.11	3028.00	10429.00	3520	20221125	-46.31	1848	20230926	2.27	3355	-43.67	20230130	1848	2.27	20230926	3520	-46.31	20221125	1848	2.27	20230926	3.75	Y	104480	500	454 억	531503	N	N	14188	N	N
9	20230927	090754	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1890	-32	5	-1.66	72263339	38710	4.87	1861	1891	1861	2495	1346	1922	1866.79	0.58	12334	2048	1984	1916	1852	1784	2017	1885	454	573	500	1380	1	1	90895434	1718	0.62	0.18	12	0.04	3028.00	10429.00	3520	20221125	-46.31	1848	20230926	2.27	3355	-43.67	20230130	1848	2.27	20230926	3520	-46.31	20221125	1848	2.27	20230926	3.75	Y	104480	500	454 억	531503	N	N	14188	N	N
10	20230926	160742	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1922	42	2	2.23	1484977534	788177	101.11	1879	1980	1848	2440	1316	1880	1883.80	0.57	280689	1972	1926	1900	1854	1828	1913	1841	454	560	500	1350	1	1	90895434	1747	0.63	0.18	12	0.87	3028.00	10429.00	3520	20221125	-45.40	1848	20230926	4.00	3355	-42.71	20230130	1848	4.00	20230926	3520	-45.40	20221125	1848	4.00	20230926	3.79	Y	104480	500	454 억	520920	N	N	14188	N	N
11	20230926	150741	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1922	42	2	2.23	1387113283	737263	94.58	1879	1980	1848	2440	1316	1880	1881.44	0.57	275580	1972	1926	1900	1854	1828	1913	1841	454	560	500	1350	1	1	90895434	1747	0.63	0.18	12	0.81	3028.00	10429.00	3520	20221125	-45.40	1848	20230926	4.00	3355	-42.71	20230130	1848	4.00	20230926	3520	-45.40	20221125	1848	4.00	20230926	3.79	Y	104480	500	454 억	520920	N	N	1801	N	N
12	20230926	140735	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1894	14	2	0.74	1085545458	579876	74.39	1879	1899	1848	2440	1316	1880	1872.03	0.57	187222	1972	1926	1900	1854	1828	1913	1841	454	560	500	1350	1	1	90895434	1722	0.63	0.18	12	0.64	3028.00	10429.00	3520	20221125	-46.19	1848	20230926	2.49	3355	-43.55	20230130	1848	2.49	20230926	3520	-46.19	20221125	1848	2.49	20230926	3.79	Y	104480	500	454 억	520920	N	N	1801	N	N
13	20230926	130738	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1893	13	2	0.69	947734370	506908	65.03	1879	1899	1848	2440	1316	1880	1869.64	0.57	133695	1972	1926	1900	1854	1828	1913	1841	454	560	500	1350	1	1	90895434	1721	0.63	0.18	12	0.56	3028.00	10429.00	3520	20221125	-46.22	1848	20230926	2.44	3355	-43.58	20230130	1848	2.44	20230926	3520	-46.22	20221125	1848	2.44	20230926	3.79	Y	104480	500	454 억	520920	N	N	1801	N	N
14	20230926	120742	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1879	-1	5	-0.05	817960030	437954	56.18	1879	1899	1848	2440	1316	1880	1867.68	0.57	89829	1972	1926	1900	1854	1828	1913	1841	454	560	500	1350	1	1	90895434	1708	0.62	0.18	12	0.48	3028.00	10429.00	3520	20221125	-46.62	1848	20230926	1.68	3355	-43.99	20230130	1848	1.68	20230926	3520	-46.62	20221125	1848	1.68	20230926	3.79	Y	104480	500	454 억	520920	N	N	1801	N	N
15	20230926	110740	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1855	-25	5	-1.33	577501703	308757	39.61	1879	1899	1852	2440	1316	1880	1870.41	0.57	44798	1972	1926	1900	1854	1828	1913	1841	454	560	500	1350	1	1	90895434	1686	0.61	0.18	12	0.34	3028.00	10429.00	3520	20221125	-47.30	1852	20230926	0.16	3355	-44.71	20230130	1852	0.16	20230926	3520	-47.30	20221125	1852	0.16	20230926	3.79	Y	104480	500	454 억	520920	N	N	1801	N	N
16	20230926	100739	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1875	-5	5	-0.27	266337186	141558	18.16	1879	1899	1870	2440	1316	1880	1881.47	0.57	39535	1972	1926	1900	1854	1828	1913	1841	454	560	500	1350	1	1	90895434	1704	0.62	0.18	12	0.16	3028.00	10429.00	3520	20221125	-46.73	1870	20230926	0.27	3355	-44.11	20230130	1870	0.27	20230926	3520	-46.73	20221125	1870	0.27	20230926	3.79	Y	104480	500	454 억	520920	N	N	1801	N	N
17	20230926	090740	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1897	17	2	0.90	41462360	22031	2.83	1879	1899	1879	2440	1316	1880	1882.00	0.57	4010	1972	1926	1900	1854	1828	1913	1841	454	560	500	1350	1	1	90895434	1724	0.63	0.18	12	0.02	3028.00	10429.00	3520	20221125	-46.11	1874	20230925	1.23	3355	-43.46	20230130	1874	1.23	20230925	3520	-46.11	20221125	1874	1.23	20230925	3.79	Y	104480	500	454 억	520920	N	N	1801	N	N
18	20230925	160739	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1880	-65	5	-3.34	1450563081	767828	37.03	1925	1946	1874	2525	1362	1945	1889.19	0.50	60098	2218	2081	2013	1876	1808	2047	1842	454	580	500	1400	1	1	90895434	1709	0.62	0.18	12	0.84	3028.00	10429.00	3520	20221125	-46.59	1874	20230925	0.32	3355	-43.96	20230130	1874	0.32	20230925	3520	-46.59	20221125	1874	0.32	20230925	3.75	Y	104480	500	454 억	457997	N	N	1801	N	N
19	20230925	150743	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1881	-64	5	-3.29	1347013509	712730	34.37	1925	1946	1874	2525	1362	1945	1889.94	0.50	49748	2218	2081	2013	1876	1808	2047	1842	454	580	500	1400	1	1	90895434	1710	0.62	0.18	12	0.78	3028.00	10429.00	3520	20221125	-46.56	1874	20230925	0.37	3355	-43.93	20230130	1874	0.37	20230925	3520	-46.56	20221125	1874	0.37	20230925	3.75	Y	104480	500	454 억	457997	N	N	19622	N	N
20	20230925	140729	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1888	-57	5	-2.93	1174537449	621103	29.95	1925	1946	1874	2525	1362	1945	1891.05	0.50	33645	2218	2081	2013	1876	1808	2047	1842	454	580	500	1400	1	1	90895434	1716	0.62	0.18	12	0.68	3028.00	10429.00	3520	20221125	-46.36	1874	20230925	0.75	3355	-43.73	20230130	1874	0.75	20230925	3520	-46.36	20221125	1874	0.75	20230925	3.75	Y	104480	500	454 억	457997	N	N	19622	N	N
21	20230925	130734	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1895	-50	5	-2.57	1062070148	561468	27.08	1925	1946	1874	2525	1362	1945	1891.60	0.50	43880	2218	2081	2013	1876	1808	2047	1842	454	580	500	1400	1	1	90895434	1722	0.63	0.18	12	0.62	3028.00	10429.00	3520	20221125	-46.16	1874	20230925	1.12	3355	-43.52	20230130	1874	1.12	20230925	3520	-46.16	20221125	1874	1.12	20230925	3.75	Y	104480	500	454 억	457997	N	N	19622	N	N
22	20230925	120739	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1882	-63	5	-3.24	812919196	429718	20.72	1925	1946	1874	2525	1362	1945	1891.75	0.50	-990	2218	2081	2013	1876	1808	2047	1842	454	580	500	1400	1	1	90895434	1711	0.62	0.18	12	0.47	3028.00	10429.00	3520	20221125	-46.53	1874	20230925	0.43	3355	-43.90	20230130	1874	0.43	20230925	3520	-46.53	20221125	1874	0.43	20230925	3.75	Y	104480	500	454 억	457997	N	N	19622	N	N
23	20230925	110733	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1878	-67	5	-3.44	598887874	315720	15.23	1925	1946	1874	2525	1362	1945	1896.90	0.50	5294	2218	2081	2013	1876	1808	2047	1842	454	580	500	1400	1	1	90895434	1707	0.62	0.18	12	0.35	3028.00	10429.00	3520	20221125	-46.65	1874	20230925	0.21	3355	-44.02	20230130	1874	0.21	20230925	3520	-46.65	20221125	1874	0.21	20230925	3.75	Y	104480	500	454 억	457997	N	N	19622	N	N
24	20230925	100738	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1882	-63	5	-3.24	400853545	210446	10.15	1925	1946	1874	2525	1362	1945	1904.78	0.50	9298	2218	2081	2013	1876	1808	2047	1842	454	580	500	1400	1	1	90895434	1711	0.62	0.18	12	0.23	3028.00	10429.00	3520	20221125	-46.53	1874	20230925	0.43	3355	-43.90	20230130	1874	0.43	20230925	3520	-46.53	20221125	1874	0.43	20230925	3.75	Y	104480	500	454 억	457997	N	N	19622	N	N
25	20230925	090734	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1938	-7	5	-0.36	26623689	13804	0.67	1925	1939	1925	2525	1362	1945	1928.69	0.50	585	2218	2081	2013	1876	1808	2047	1842	454	580	500	1400	1	1	90895434	1762	0.64	0.19	12	0.02	3028.00	10429.00	3520	20221125	-44.94	1925	20230925	0.68	3355	-42.24	20230130	1925	0.68	20230925	3520	-44.94	20221125	1925	0.68	20230925	3.75	Y	104480	500	454 억	457997	N	N	19622	N	N
26	20230922	160801	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1945	-7	5	-0.36	4177290985	2052990	200.46	2145	2150	1945	2535	1367	1952	2034.92	0.73	-367791	2049	2000	1976	1927	1903	1988	1915	454	583	500	1400	1	1	90895434	1768	0.64	0.19	12	2.26	3028.00	10429.00	3745	20220923	-48.06	1945	20230922	0.00	3355	-42.03	20230130	1945	0.00	20230922	3800	-48.82	20220922	1945	0.00	20230922	3.77	Y	104480	500	454 억	666096	N	N	19622	N	N
27	20230922	150757	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1951	-1	5	-0.05	4034590452	1979722	193.30	2145	2150	1949	2535	1367	1952	2037.98	0.73	-375263	2049	2000	1976	1927	1903	1988	1915	454	583	500	1400	1	1	90895434	1773	0.64	0.19	12	2.18	3028.00	10429.00	3745	20220923	-47.90	1949	20230922	0.10	3355	-41.85	20230130	1949	0.10	20230922	3800	-48.66	20220922	1949	0.10	20230922	3.77	Y	104480	500	454 억	666096	N	N	22128	N	N
28	20230922	140756	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1970	18	2	0.92	3761193245	1840063	179.67	2145	2150	1952	2535	1367	1952	2044.08	0.73	-379501	2049	2000	1976	1927	1903	1988	1915	454	583	500	1400	1	1	90895434	1791	0.65	0.19	12	2.02	3028.00	10429.00	3745	20220923	-47.40	1952	20230922	0.92	3355	-41.28	20230130	1952	0.92	20230922	3800	-48.16	20220922	1952	0.92	20230922	3.77	Y	104480	500	454 억	666096	N	N	22128	N	N
29	20230922	130709	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1963	11	2	0.56	3652962950	1784856	174.28	2145	2150	1952	2535	1367	1952	2046.67	0.73	-387715	2049	2000	1976	1927	1903	1988	1915	454	583	500	1400	1	1	90895434	1784	0.65	0.19	12	1.96	3028.00	10429.00	3745	20220923	-47.58	1952	20230922	0.56	3355	-41.49	20230130	1952	0.56	20230922	3800	-48.34	20220922	1952	0.56	20230922	3.77	Y	104480	500	454 억	666096	N	N	22128	N	N
30	20230922	120708	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1988	36	2	1.84	3429084404	1671042	163.16	2145	2150	1979	2535	1367	1952	2052.09	0.73	-401826	2049	2000	1976	1927	1903	1988	1915	454	583	500	1400	1	1	90895434	1807	0.66	0.19	12	1.84	3028.00	10429.00	3745	20220923	-46.92	1952	20230921	1.84	3355	-40.75	20230130	1952	1.84	20230921	3800	-47.68	20220922	1952	1.84	20230921	3.77	Y	104480	500	454 억	666096	N	N	22128	N	N
31	20230922	110704	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2000	48	2	2.46	3183990482	1547683	151.12	2145	2150	1986	2535	1367	1952	2057.29	0.73	-402625	2049	2000	1976	1927	1903	1988	1915	454	583	500	1400	5	1	90895434	1818	0.66	0.19	12	1.70	3028.00	10429.00	3745	20220923	-46.60	1952	20230921	2.46	3355	-40.39	20230130	1952	2.46	20230921	3800	-47.37	20220922	1952	2.46	20230921	3.77	Y	104480	500	454 억	666096	N	N	22128	N	N
32	20230922	100705	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1999	47	2	2.41	3055711973	1483727	144.87	2145	2150	1986	2535	1367	1952	2059.52	0.73	-413112	2049	2000	1976	1927	1903	1988	1915	454	583	500	1400	1	1	90895434	1817	0.66	0.19	12	1.63	3028.00	10429.00	3745	20220923	-46.62	1952	20230921	2.41	3355	-40.42	20230130	1952	2.41	20230921	3800	-47.39	20220922	1952	2.41	20230921	3.77	Y	104480	500	454 억	666096	N	N	22128	N	N
33	20230922	090701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2030	78	2	4.00	2029489722	973298	95.04	2145	2150	2010	2535	1367	1952	2085.23	0.73	-245317	2049	2000	1976	1927	1903	1988	1915	454	583	500	1400	5	1	90895434	1845	0.67	0.19	12	1.07	3028.00	10429.00	3745	20220923	-45.79	1952	20230921	4.00	3355	-39.49	20230130	1952	4.00	20230921	3800	-46.58	20220922	1952	4.00	20230921	3.77	Y	104480	500	454 억	666096	N	N	22128	N	N
34	20230921	160708	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1952	-73	5	-3.60	1084995456	549013	189.29	2010	2025	1952	2630	1420	2025	1976.30	0.86	-120359	2051	2037	2016	2002	1981	2045	2010	454	605	500	1450	1	1	90895434	1774	0.64	0.19	12	0.60	3028.00	10429.00	3800	20220922	-48.63	1952	20230921	0.00	3355	-41.82	20230130	1952	0.00	20230921	3855	-49.36	20220921	1952	0.00	20230921	3.73	Y	104480	500	454 억	783542	N	N	21928	N	N
35	20230921	150657	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1952	-73	5	-3.60	1039151148	525542	181.20	2010	2025	1952	2630	1420	2025	1977.29	0.86	-122016	2051	2037	2016	2002	1981	2045	2010	454	605	500	1450	1	1	90895434	1774	0.64	0.19	12	0.58	3028.00	10429.00	3800	20220922	-48.63	1952	20230921	0.00	3355	-41.82	20230130	1952	0.00	20230921	3855	-49.36	20220921	1952	0.00	20230921	3.73	Y	104480	500	454 억	783542	N	N	15353	N	N
36	20230921	140703	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1964	-61	5	-3.01	910587187	459859	158.55	2010	2025	1959	2630	1420	2025	1980.14	0.86	-116179	2051	2037	2016	2002	1981	2045	2010	454	605	500	1450	1	1	90895434	1785	0.65	0.19	12	0.51	3028.00	10429.00	3800	20220922	-48.32	1959	20230921	0.26	3355	-41.46	20230130	1959	0.26	20230921	3855	-49.05	20220921	1959	0.26	20230921	3.73	Y	104480	500	454 억	783542	N	N	15353	N	N
37	20230921	130657	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1974	-51	5	-2.52	771540034	388980	134.11	2010	2025	1963	2630	1420	2025	1983.50	0.86	-111883	2051	2037	2016	2002	1981	2045	2010	454	605	500	1450	1	1	90895434	1794	0.65	0.19	12	0.43	3028.00	10429.00	3800	20220922	-48.05	1963	20230921	0.56	3355	-41.16	20230130	1963	0.56	20230921	3855	-48.79	20220921	1963	0.56	20230921	3.73	Y	104480	500	454 억	783542	N	N	15353	N	N
38	20230921	120651	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1974	-51	5	-2.52	672976106	338970	116.87	2010	2025	1972	2630	1420	2025	1985.36	0.86	-102381	2051	2037	2016	2002	1981	2045	2010	454	605	500	1450	1	1	90895434	1794	0.65	0.19	12	0.37	3028.00	10429.00	3800	20220922	-48.05	1972	20230921	0.10	3355	-41.16	20230130	1972	0.10	20230921	3855	-48.79	20220921	1972	0.10	20230921	3.73	Y	104480	500	454 억	783542	N	N	15353	N	N
39	20230921	110709	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1976	-49	5	-2.42	550067517	276718	95.41	2010	2025	1973	2630	1420	2025	1987.83	0.86	-89060	2051	2037	2016	2002	1981	2045	2010	454	605	500	1450	1	1	90895434	1796	0.65	0.19	12	0.30	3028.00	10429.00	3800	20220922	-48.00	1973	20230921	0.15	3355	-41.10	20230130	1973	0.15	20230921	3855	-48.74	20220921	1973	0.15	20230921	3.73	Y	104480	500	454 억	783542	N	N	15353	N	N
40	20230921	100655	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1981	-44	5	-2.17	322827224	161824	55.79	2010	2025	1980	2630	1420	2025	1994.93	0.86	-68697	2051	2037	2016	2002	1981	2045	2010	454	605	500	1450	1	1	90895434	1801	0.65	0.19	12	0.18	3028.00	10429.00	3800	20220922	-47.87	1973	20230913	0.41	3355	-40.95	20230130	1973	0.41	20230913	3855	-48.61	20220921	1973	0.41	20230913	3.73	Y	104480	500	454 억	783542	N	N	15353	N	N
41	20230921	090701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2020	-5	5	-0.25	29541845	14678	5.06	2010	2020	2010	2630	1420	2025	2012.66	0.86	-3128	2051	2037	2016	2002	1981	2045	2010	454	605	500	1450	5	1	90895434	1836	0.67	0.19	12	0.02	3028.00	10429.00	3800	20220922	-46.84	1973	20230913	2.38	3355	-39.79	20230130	1973	2.38	20230913	3855	-47.60	20220921	1973	2.38	20230913	3.73	Y	104480	500	454 억	783542	N	N	15353	N	N
42	20230920	160703	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2025	27	2	1.35	583151967	289138	83.83	1998	2030	1995	2595	1399	1998	2016.86	0.79	77928	2052	2024	2002	1974	1952	2014	1964	454	597	500	1430	5	1	90895434	1841	0.67	0.19	12	0.32	3028.00	10429.00	3855	20220921	-47.47	1973	20230913	2.64	3355	-39.64	20230130	1973	2.64	20230913	3855	-47.47	20220921	1973	2.64	20230913	3.73	Y	104480	500	454 억	714381	N	N	15353	N	N
43	20230920	150645	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2015	17	2	0.85	522857482	259324	75.18	1998	2030	1995	2595	1399	1998	2016.23	0.79	67175	2052	2024	2002	1974	1952	2014	1964	454	597	500	1430	5	1	90895434	1832	0.67	0.19	12	0.29	3028.00	10429.00	3855	20220921	-47.73	1973	20230913	2.13	3355	-39.94	20230130	1973	2.13	20230913	3855	-47.73	20220921	1973	2.13	20230913	3.73	Y	104480	500	454 억	714381	N	N	23687	N	N
44	20230920	140655	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2020	22	2	1.10	487426762	241757	70.09	1998	2030	1995	2595	1399	1998	2016.18	0.79	63219	2052	2024	2002	1974	1952	2014	1964	454	597	500	1430	5	1	90895434	1836	0.67	0.19	12	0.27	3028.00	10429.00	3855	20220921	-47.60	1973	20230913	2.38	3355	-39.79	20230130	1973	2.38	20230913	3855	-47.60	20220921	1973	2.38	20230913	3.73	Y	104480	500	454 억	714381	N	N	23687	N	N
45	20230920	130652	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2015	17	2	0.85	459636057	227989	66.10	1998	2030	1995	2595	1399	1998	2016.04	0.79	61581	2052	2024	2002	1974	1952	2014	1964	454	597	500	1430	5	1	90895434	1832	0.67	0.19	12	0.25	3028.00	10429.00	3855	20220921	-47.73	1973	20230913	2.13	3355	-39.94	20230130	1973	2.13	20230913	3855	-47.73	20220921	1973	2.13	20230913	3.73	Y	104480	500	454 억	714381	N	N	23687	N	N
46	20230920	120649	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2015	17	2	0.85	380414982	188694	54.71	1998	2030	1995	2595	1399	1998	2016.04	0.79	53628	2052	2024	2002	1974	1952	2014	1964	454	597	500	1430	5	1	90895434	1832	0.67	0.19	12	0.21	3028.00	10429.00	3855	20220921	-47.73	1973	20230913	2.13	3355	-39.94	20230130	1973	2.13	20230913	3855	-47.73	20220921	1973	2.13	20230913	3.73	Y	104480	500	454 억	714381	N	N	23687	N	N
47	20230920	110655	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2020	22	2	1.10	318740782	158112	45.84	1998	2030	1995	2595	1399	1998	2015.92	0.79	43190	2052	2024	2002	1974	1952	2014	1964	454	597	500	1430	5	1	90895434	1836	0.67	0.19	12	0.17	3028.00	10429.00	3855	20220921	-47.60	1973	20230913	2.38	3355	-39.79	20230130	1973	2.38	20230913	3855	-47.60	20220921	1973	2.38	20230913	3.73	Y	104480	500	454 억	714381	N	N	23687	N	N
48	20230920	100641	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2025	27	2	1.35	232311422	115277	33.42	1998	2030	1995	2595	1399	1998	2015.25	0.79	38301	2052	2024	2002	1974	1952	2014	1964	454	597	500	1430	5	1	90895434	1841	0.67	0.19	12	0.13	3028.00	10429.00	3855	20220921	-47.47	1973	20230913	2.64	3355	-39.64	20230130	1973	2.64	20230913	3855	-47.47	20220921	1973	2.64	20230913	3.73	Y	104480	500	454 억	714381	N	N	23687	N	N
49	20230920	090651	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2000	2	2	0.10	29087807	14552	4.22	1998	2005	1995	2595	1399	1998	1998.89	0.79	6582	2052	2024	2002	1974	1952	2014	1964	454	597	500	1430	5	1	90895434	1818	0.66	0.19	12	0.02	3028.00	10429.00	3855	20220921	-48.12	1973	20230913	1.37	3355	-40.39	20230130	1973	1.37	20230913	3855	-48.12	20220921	1973	1.37	20230913	3.73	Y	104480	500	454 억	714381	N	N	23687	N	N
50	20230919	160646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1998	-17	5	-0.84	682300242	342686	146.27	2005	2030	1980	2615	1415	2015	1991.04	0.90	-99719	2061	2037	2026	2002	1991	2032	1997	454	600	500	1450	1	1	90895434	1816	0.66	0.19	12	0.38	3028.00	10429.00	3855	20220921	-48.17	1973	20230913	1.27	3355	-40.45	20230130	1973	1.27	20230913	3855	-48.17	20220921	1973	1.27	20230913	3.73	Y	104480	500	454 억	815773	N	N	23687	N	N
51	20230919	150648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1999	-16	5	-0.79	672779892	337919	144.23	2005	2030	1980	2615	1415	2015	1990.95	0.90	-99322	2061	2037	2026	2002	1991	2032	1997	454	600	500	1450	1	1	90895434	1817	0.66	0.19	12	0.37	3028.00	10429.00	3855	20220921	-48.15	1973	20230913	1.32	3355	-40.42	20230130	1973	1.32	20230913	3855	-48.15	20220921	1973	1.32	20230913	3.73	Y	104480	500	454 억	815773	N	N	15146	N	N
52	20230919	140646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1989	-26	5	-1.29	579102298	290828	124.13	2005	2030	1980	2615	1415	2015	1991.22	0.90	-109103	2061	2037	2026	2002	1991	2032	1997	454	600	500	1450	1	1	90895434	1808	0.66	0.19	12	0.32	3028.00	10429.00	3855	20220921	-48.40	1973	20230913	0.81	3355	-40.72	20230130	1973	0.81	20230913	3855	-48.40	20220921	1973	0.81	20230913	3.73	Y	104480	500	454 억	815773	N	N	15146	N	N
53	20230919	130636	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1985	-30	5	-1.49	538395248	270335	115.38	2005	2030	1980	2615	1415	2015	1991.59	0.90	-110024	2061	2037	2026	2002	1991	2032	1997	454	600	500	1450	1	1	90895434	1804	0.66	0.19	12	0.30	3028.00	10429.00	3855	20220921	-48.51	1973	20230913	0.61	3355	-40.83	20230130	1973	0.61	20230913	3855	-48.51	20220921	1973	0.61	20230913	3.73	Y	104480	500	454 억	815773	N	N	15146	N	N
54	20230919	120653	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1987	-28	5	-1.39	496182105	249074	106.31	2005	2030	1980	2615	1415	2015	1992.11	0.90	-110459	2061	2037	2026	2002	1991	2032	1997	454	600	500	1450	1	1	90895434	1806	0.66	0.19	12	0.27	3028.00	10429.00	3855	20220921	-48.46	1973	20230913	0.71	3355	-40.77	20230130	1973	0.71	20230913	3855	-48.46	20220921	1973	0.71	20230913	3.73	Y	104480	500	454 억	815773	N	N	15146	N	N
55	20230919	110654	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1989	-26	5	-1.29	329157058	164937	70.40	2005	2030	1981	2615	1415	2015	1995.65	0.90	-95256	2061	2037	2026	2002	1991	2032	1997	454	600	500	1450	1	1	90895434	1808	0.66	0.19	12	0.18	3028.00	10429.00	3855	20220921	-48.40	1973	20230913	0.81	3355	-40.72	20230130	1973	0.81	20230913	3855	-48.40	20220921	1973	0.81	20230913	3.73	Y	104480	500	454 억	815773	N	N	15146	N	N
56	20230919	100650	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1998	-17	5	-0.84	150837259	75270	32.13	2005	2030	1997	2615	1415	2015	2003.95	0.90	-41975	2061	2037	2026	2002	1991	2032	1997	454	600	500	1450	1	1	90895434	1816	0.66	0.19	12	0.08	3028.00	10429.00	3855	20220921	-48.17	1973	20230913	1.27	3355	-40.45	20230130	1973	1.27	20230913	3855	-48.17	20220921	1973	1.27	20230913	3.73	Y	104480	500	454 억	815773	N	N	15146	N	N
57	20230919	090644	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2010	-5	5	-0.25	8478930	4221	1.80	2005	2030	2005	2615	1415	2015	2008.75	0.90	-2802	2061	2037	2026	2002	1991	2032	1997	454	600	500	1450	5	1	90895434	1827	0.66	0.19	12	0.00	3028.00	10429.00	3855	20220921	-47.86	1973	20230913	1.88	3355	-40.09	20230130	1973	1.88	20230913	3855	-47.86	20220921	1973	1.88	20230913	3.73	Y	104480	500	454 억	815773	N	N	15146	N	N
58	20230918	160648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2015	-25	5	-1.23	475203425	234044	75.48	2020	2050	2015	2650	1430	2040	2030.40	0.97	-38183	2087	2063	2026	2002	1965	2075	2014	454	610	500	1460	5	1	90895434	1832	0.67	0.19	12	0.26	3028.00	10429.00	3855	20220921	-47.73	1973	20230913	2.13	3355	-39.94	20230130	1973	2.13	20230913	3855	-47.73	20220921	1973	2.13	20230913	3.74	Y	104480	500	454 억	878227	N	N	15146	N	N
59	20230918	150646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2025	-15	5	-0.74	426269755	209793	67.66	2020	2050	2015	2650	1430	2040	2031.86	0.97	-38082	2087	2063	2026	2002	1965	2075	2014	454	610	500	1460	5	1	90895434	1841	0.67	0.19	12	0.23	3028.00	10429.00	3855	20220921	-47.47	1973	20230913	2.64	3355	-39.64	20230130	1973	2.64	20230913	3855	-47.47	20220921	1973	2.64	20230913	3.74	Y	104480	500	454 억	878227	N	N	30126	N	N
60	20230918	140702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2035	-5	5	-0.25	355350295	174833	56.39	2020	2050	2015	2650	1430	2040	2032.51	0.97	-25407	2087	2063	2026	2002	1965	2075	2014	454	610	500	1460	5	1	90895434	1850	0.67	0.20	12	0.19	3028.00	10429.00	3855	20220921	-47.21	1973	20230913	3.14	3355	-39.34	20230130	1973	3.14	20230913	3855	-47.21	20220921	1973	3.14	20230913	3.74	Y	104480	500	454 억	878227	N	N	30126	N	N
61	20230918	130646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2035	-5	5	-0.25	288690135	142027	45.81	2020	2050	2015	2650	1430	2040	2032.64	0.97	-23012	2087	2063	2026	2002	1965	2075	2014	454	610	500	1460	5	1	90895434	1850	0.67	0.20	12	0.16	3028.00	10429.00	3855	20220921	-47.21	1973	20230913	3.14	3355	-39.34	20230130	1973	3.14	20230913	3855	-47.21	20220921	1973	3.14	20230913	3.74	Y	104480	500	454 억	878227	N	N	30126	N	N
62	20230918	120649	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2030	-10	5	-0.49	240656045	118417	38.19	2020	2050	2015	2650	1430	2040	2032.28	0.97	-20778	2087	2063	2026	2002	1965	2075	2014	454	610	500	1460	5	1	90895434	1845	0.67	0.19	12	0.13	3028.00	10429.00	3855	20220921	-47.34	1973	20230913	2.89	3355	-39.49	20230130	1973	2.89	20230913	3855	-47.34	20220921	1973	2.89	20230913	3.74	Y	104480	500	454 억	878227	N	N	30126	N	N
63	20230918	110641	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2035	-5	5	-0.25	189565985	93326	30.10	2020	2050	2015	2650	1430	2040	2031.22	0.97	-30439	2087	2063	2026	2002	1965	2075	2014	454	610	500	1460	5	1	90895434	1850	0.67	0.20	12	0.10	3028.00	10429.00	3855	20220921	-47.21	1973	20230913	3.14	3355	-39.34	20230130	1973	3.14	20230913	3855	-47.21	20220921	1973	3.14	20230913	3.74	Y	104480	500	454 억	878227	N	N	30126	N	N
64	20230918	100637	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2025	-15	5	-0.74	102510810	50446	16.27	2020	2050	2015	2650	1430	2040	2032.09	0.97	-24313	2087	2063	2026	2002	1965	2075	2014	454	610	500	1460	5	1	90895434	1841	0.67	0.19	12	0.06	3028.00	10429.00	3855	20220921	-47.47	1973	20230913	2.64	3355	-39.64	20230130	1973	2.64	20230913	3855	-47.47	20220921	1973	2.64	20230913	3.74	Y	104480	500	454 억	878227	N	N	30126	N	N
65	20230918	090638	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2050	10	2	0.49	32243985	15906	5.13	2020	2050	2015	2650	1430	2040	2027.16	0.97	-7947	2087	2063	2026	2002	1965	2075	2014	454	610	500	1460	5	1	90895434	1863	0.68	0.20	12	0.02	3028.00	10429.00	3855	20220921	-46.82	1973	20230913	3.90	3355	-38.90	20230130	1973	3.90	20230913	3855	-46.82	20220921	1973	3.90	20230913	3.74	Y	104480	500	454 억	878227	N	N	30126	N	N
66	20230915	160644	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2040	35	2	1.75	625806120	308463	97.48	1989	2050	1989	2605	1405	2005	2028.78	0.86	79307	2036	2020	2004	1988	1972	2028	1996	454	600	500	1440	5	1	90895434	1854	0.67	0.20	12	0.34	3028.00	10429.00	3915	20220916	-47.89	1973	20230913	3.40	3355	-39.20	20230130	1973	3.40	20230913	3955	-48.42	20220915	1973	3.40	20230913	3.79	Y	104480	500	454 억	778838	N	N	30126	N	N
67	20230915	150642	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2035	30	2	1.50	580358355	286162	90.43	1989	2050	1989	2605	1405	2005	2028.08	0.86	69882	2036	2020	2004	1988	1972	2028	1996	454	600	500	1440	5	1	90895434	1850	0.67	0.20	12	0.31	3028.00	10429.00	3915	20220916	-48.02	1973	20230913	3.14	3355	-39.34	20230130	1973	3.14	20230913	3955	-48.55	20220915	1973	3.14	20230913	3.79	Y	104480	500	454 억	778838	N	N	28724	N	N
68	20230915	140641	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2040	35	2	1.75	512631520	252868	79.91	1989	2050	1989	2605	1405	2005	2027.27	0.86	76923	2036	2020	2004	1988	1972	2028	1996	454	600	500	1440	5	1	90895434	1854	0.67	0.20	12	0.28	3028.00	10429.00	3915	20220916	-47.89	1973	20230913	3.40	3355	-39.20	20230130	1973	3.40	20230913	3955	-48.42	20220915	1973	3.40	20230913	3.79	Y	104480	500	454 억	778838	N	N	28724	N	N
69	20230915	130639	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2040	35	2	1.75	489718700	241631	76.36	1989	2050	1989	2605	1405	2005	2026.72	0.86	80801	2036	2020	2004	1988	1972	2028	1996	454	600	500	1440	5	1	90895434	1854	0.67	0.20	12	0.27	3028.00	10429.00	3915	20220916	-47.89	1973	20230913	3.40	3355	-39.20	20230130	1973	3.40	20230913	3955	-48.42	20220915	1973	3.40	20230913	3.79	Y	104480	500	454 억	778838	N	N	28724	N	N
70	20230915	120646	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2040	35	2	1.75	430863790	212812	67.25	1989	2050	1989	2605	1405	2005	2024.62	0.86	85956	2036	2020	2004	1988	1972	2028	1996	454	600	500	1440	5	1	90895434	1854	0.67	0.20	12	0.23	3028.00	10429.00	3915	20220916	-47.89	1973	20230913	3.40	3355	-39.20	20230130	1973	3.40	20230913	3955	-48.42	20220915	1973	3.40	20230913	3.79	Y	104480	500	454 억	778838	N	N	28724	N	N
71	20230915	110648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2040	35	2	1.75	365199135	180652	57.09	1989	2045	1989	2605	1405	2005	2021.56	0.86	70595	2036	2020	2004	1988	1972	2028	1996	454	600	500	1440	5	1	90895434	1854	0.67	0.20	12	0.20	3028.00	10429.00	3915	20220916	-47.89	1973	20230913	3.40	3355	-39.20	20230130	1973	3.40	20230913	3955	-48.42	20220915	1973	3.40	20230913	3.79	Y	104480	500	454 억	778838	N	N	28724	N	N
72	20230915	100645	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2040	35	2	1.75	294068710	145750	46.06	1989	2045	1989	2605	1405	2005	2017.62	0.86	59704	2036	2020	2004	1988	1972	2028	1996	454	600	500	1440	5	1	90895434	1854	0.67	0.20	12	0.16	3028.00	10429.00	3915	20220916	-47.89	1973	20230913	3.40	3355	-39.20	20230130	1973	3.40	20230913	3955	-48.42	20220915	1973	3.40	20230913	3.79	Y	104480	500	454 억	778838	N	N	28724	N	N
73	20230915	090635	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2030	25	2	1.25	136446315	68170	21.54	1989	2030	1989	2605	1405	2005	2001.56	0.86	32742	2036	2020	2004	1988	1972	2028	1996	454	600	500	1440	5	1	90895434	1845	0.67	0.19	12	0.07	3028.00	10429.00	3915	20220916	-48.15	1973	20230913	2.89	3355	-39.49	20230130	1973	2.89	20230913	3955	-48.67	20220915	1973	2.89	20230913	3.79	Y	104480	500	454 억	778838	N	N	28724	N	N
74	20230914	160644	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2005	20	2	1.01	633416512	315793	46.94	2000	2020	1988	2580	1390	1985	2005.80	0.77	27768	2086	2035	2004	1953	1922	2020	1938	454	595	500	1420	5	1	90895434	1822	0.66	0.19	12	0.35	3028.00	10429.00	3955	20220915	-49.30	1973	20230913	1.62	3355	-40.24	20230130	1973	1.62	20230913	3970	-49.50	20220914	1973	1.62	20230913	3.78	Y	104480	500	454 억	697438	N	N	28474	N	N
75	20230914	150627	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2015	30	2	1.51	483063282	240818	35.80	2000	2020	1988	2580	1390	1985	2005.93	0.77	35721	2086	2035	2004	1953	1922	2020	1938	454	595	500	1420	5	1	90895434	1832	0.67	0.19	12	0.26	3028.00	10429.00	3955	20220915	-49.05	1973	20230913	2.13	3355	-39.94	20230130	1973	2.13	20230913	3970	-49.24	20220914	1973	2.13	20230913	3.78	Y	104480	500	454 억	697438	N	N	20999	N	N
76	20230914	140637	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2010	25	2	1.26	422680047	210812	31.34	2000	2015	1988	2580	1390	1985	2005.01	0.77	34811	2086	2035	2004	1953	1922	2020	1938	454	595	500	1420	5	1	90895434	1827	0.66	0.19	12	0.23	3028.00	10429.00	3955	20220915	-49.18	1973	20230913	1.88	3355	-40.09	20230130	1973	1.88	20230913	3970	-49.37	20220914	1973	1.88	20230913	3.78	Y	104480	500	454 억	697438	N	N	20999	N	N
77	20230914	130625	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2010	25	2	1.26	404692457	201868	30.01	2000	2015	1988	2580	1390	1985	2004.74	0.77	36291	2086	2035	2004	1953	1922	2020	1938	454	595	500	1420	5	1	90895434	1827	0.66	0.19	12	0.22	3028.00	10429.00	3955	20220915	-49.18	1973	20230913	1.88	3355	-40.09	20230130	1973	1.88	20230913	3970	-49.37	20220914	1973	1.88	20230913	3.78	Y	104480	500	454 억	697438	N	N	20999	N	N
78	20230914	120635	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2010	25	2	1.26	258324372	128873	19.16	2000	2015	1988	2580	1390	1985	2004.49	0.77	17730	2086	2035	2004	1953	1922	2020	1938	454	595	500	1420	5	1	90895434	1827	0.66	0.19	12	0.14	3028.00	10429.00	3955	20220915	-49.18	1973	20230913	1.88	3355	-40.09	20230130	1973	1.88	20230913	3970	-49.37	20220914	1973	1.88	20230913	3.78	Y	104480	500	454 억	697438	N	N	20999	N	N
79	20230914	110629	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2015	30	2	1.51	232572342	116048	17.25	2000	2015	1988	2580	1390	1985	2004.10	0.77	13342	2086	2035	2004	1953	1922	2020	1938	454	595	500	1420	5	1	90895434	1832	0.67	0.19	12	0.13	3028.00	10429.00	3955	20220915	-49.05	1973	20230913	2.13	3355	-39.94	20230130	1973	2.13	20230913	3970	-49.24	20220914	1973	2.13	20230913	3.78	Y	104480	500	454 억	697438	N	N	20999	N	N
80	20230914	100623	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2015	30	2	1.51	172767317	86284	12.83	2000	2015	1988	2580	1390	1985	2002.31	0.77	7552	2086	2035	2004	1953	1922	2020	1938	454	595	500	1420	5	1	90895434	1832	0.67	0.19	12	0.09	3028.00	10429.00	3955	20220915	-49.05	1973	20230913	2.13	3355	-39.94	20230130	1973	2.13	20230913	3970	-49.24	20220914	1973	2.13	20230913	3.78	Y	104480	500	454 억	697438	N	N	20999	N	N
81	20230914	090638	55	40.00	KSQ150		화학	N	N	N	Y	40	N	1995	10	2	0.50	31375912	15701	2.33	2000	2000	1988	2580	1390	1985	1998.34	0.77	-4595	2086	2035	2004	1953	1922	2020	1938	454	595	500	1420	1	1	90895434	1813	0.66	0.19	12	0.02	3028.00	10429.00	3955	20220915	-49.56	1973	20230913	1.12	3355	-40.54	20230130	1973	1.12	20230913	3970	-49.75	20220914	1973	1.12	20230913	3.78	Y	104480	500	454 억	697438	N	N	20999	N	N
82	20230913	160638	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1985	-55	5	-2.70	1341441693	669653	146.91	2040	2055	1973	2650	1430	2040	2003.19	0.84	-83426	2106	2072	2051	2017	1996	2062	2007	454	610	500	1460	1	1	90895434	1804	0.66	0.19	12	0.74	3028.00	10429.00	3970	20220914	-50.00	1973	20230913	0.61	3355	-40.83	20230130	1973	0.61	20230913	4065	-51.17	20220913	1973	0.61	20230913	3.79	Y	104480	500	454 억	761031	N	N	20999	N	N
83	20230913	150633	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1992	-48	5	-2.35	1251314250	624261	136.96	2040	2055	1973	2650	1430	2040	2004.47	0.84	-88170	2106	2072	2051	2017	1996	2062	2007	454	610	500	1460	1	1	90895434	1811	0.66	0.19	12	0.69	3028.00	10429.00	3970	20220914	-49.82	1973	20230913	0.96	3355	-40.63	20230130	1973	0.96	20230913	4065	-51.00	20220913	1973	0.96	20230913	3.79	Y	104480	500	454 억	761031	N	N	14020	N	N
84	20230913	140638	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1990	-50	5	-2.45	1122763302	559539	122.76	2040	2055	1973	2650	1430	2040	2006.59	0.84	-88389	2106	2072	2051	2017	1996	2062	2007	454	610	500	1460	1	1	90895434	1809	0.66	0.19	12	0.62	3028.00	10429.00	3970	20220914	-49.87	1973	20230913	0.86	3355	-40.69	20230130	1973	0.86	20230913	4065	-51.05	20220913	1973	0.86	20230913	3.79	Y	104480	500	454 억	761031	N	N	14020	N	N
85	20230913	130619	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1981	-59	5	-2.89	1003052678	499174	109.51	2040	2055	1974	2650	1430	2040	2009.42	0.84	-77276	2106	2072	2051	2017	1996	2062	2007	454	610	500	1460	1	1	90895434	1801	0.65	0.19	12	0.55	3028.00	10429.00	3970	20220914	-50.10	1974	20230913	0.35	3355	-40.95	20230130	1974	0.35	20230913	4065	-51.27	20220913	1974	0.35	20230913	3.79	Y	104480	500	454 억	761031	N	N	14020	N	N
86	20230913	120637	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	1999	-41	5	-2.01	701350914	347488	76.23	2040	2055	1998	2650	1430	2040	2018.35	0.84	-63851	2106	2072	2051	2017	1996	2062	2007	454	610	500	1460	1	1	90895434	1817	0.66	0.19	12	0.38	3028.00	10429.00	3970	20220914	-49.65	1998	20230913	0.05	3355	-40.42	20230130	1998	0.05	20230913	4065	-50.82	20220913	1998	0.05	20230913	3.79	Y	104480	500	454 억	761031	N	N	14020	N	N
87	20230913	110635	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2010	-30	5	-1.47	402457755	198115	43.46	2040	2055	2000	2650	1430	2040	2031.44	0.84	-65048	2106	2072	2051	2017	1996	2062	2007	454	610	500	1460	5	1	90895434	1827	0.66	0.19	12	0.22	3028.00	10429.00	3970	20220914	-49.37	2000	20230913	0.50	3355	-40.09	20230130	2000	0.50	20230913	4065	-50.55	20220913	2000	0.50	20230913	3.79	Y	104480	500	454 억	761031	N	N	14020	N	N
88	20230913	100628	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2050	10	2	0.49	126004635	61580	13.51	2040	2055	2035	2650	1430	2040	2046.19	0.84	-28337	2106	2072	2051	2017	1996	2062	2007	454	610	500	1460	5	1	90895434	1863	0.68	0.20	12	0.07	3028.00	10429.00	3970	20220914	-48.36	2030	20230912	0.99	3355	-38.90	20230130	2030	0.99	20230912	4065	-49.57	20220913	2030	0.99	20230912	3.79	Y	104480	500	454 억	761031	N	N	14020	N	N
89	20230913	090623	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2035	-5	5	-0.25	19361930	9500	2.08	2040	2045	2035	2650	1430	2040	2038.10	0.84	-6868	2106	2072	2051	2017	1996	2062	2007	454	610	500	1460	5	1	90895434	1850	0.67	0.20	12	0.01	3028.00	10429.00	3970	20220914	-48.74	2030	20230912	0.25	3355	-39.34	20230130	2030	0.25	20230912	4065	-49.94	20220913	2030	0.25	20230912	3.79	Y	104480	500	454 억	761031	N	N	14020	N	N
90	20230912	160619	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2040	-20	5	-0.97	927684885	451900	153.94	2075	2085	2030	2675	1445	2060	2052.86	0.96	-116829	2093	2076	2063	2046	2033	2070	2040	454	615	500	1480	5	1	90895434	1854	0.67	0.20	12	0.50	3028.00	10429.00	4065	20220913	-49.82	2030	20230912	0.49	3355	-39.20	20230130	2030	0.49	20230912	4065	-49.82	20220913	2030	0.49	20230912	3.80	Y	104480	500	454 억	868928	N	N	14020	N	N
91	20230912	150627	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2035	-25	5	-1.21	864700405	420978	143.41	2075	2085	2035	2675	1445	2060	2054.03	0.96	-114166	2093	2076	2063	2046	2033	2070	2040	454	615	500	1480	5	1	90895434	1850	0.67	0.20	12	0.46	3028.00	10429.00	4065	20220913	-49.94	2035	20230912	0.00	3355	-39.34	20230130	2035	0.00	20230912	4065	-49.94	20220913	2035	0.00	20230912	3.80	Y	104480	500	454 억	868928	N	N	12870	N	N
92	20230912	140626	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2045	-15	5	-0.73	625089155	303519	103.40	2075	2085	2040	2675	1445	2060	2059.47	0.96	-66426	2093	2076	2063	2046	2033	2070	2040	454	615	500	1480	5	1	90895434	1859	0.68	0.20	12	0.33	3028.00	10429.00	4065	20220913	-49.69	2035	20230825	0.49	3355	-39.05	20230130	2035	0.49	20230825	4065	-49.69	20220913	2035	0.49	20230825	3.80	Y	104480	500	454 억	868928	N	N	12870	N	N
93	20230912	130619	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2060	0	3	0.00	491310420	238192	81.14	2075	2085	2050	2675	1445	2060	2062.67	0.96	-17855	2093	2076	2063	2046	2033	2070	2040	454	615	500	1480	5	1	90895434	1872	0.68	0.20	12	0.26	3028.00	10429.00	4065	20220913	-49.32	2035	20230825	1.23	3355	-38.60	20230130	2035	1.23	20230825	4065	-49.32	20220913	2035	1.23	20230825	3.80	Y	104480	500	454 억	868928	N	N	12870	N	N
94	20230912	120615	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2060	0	3	0.00	353884980	171284	58.35	2075	2085	2050	2675	1445	2060	2066.07	0.96	12141	2093	2076	2063	2046	2033	2070	2040	454	615	500	1480	5	1	90895434	1872	0.68	0.20	12	0.19	3028.00	10429.00	4065	20220913	-49.32	2035	20230825	1.23	3355	-38.60	20230130	2035	1.23	20230825	4065	-49.32	20220913	2035	1.23	20230825	3.80	Y	104480	500	454 억	868928	N	N	12870	N	N
95	20230912	110621	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2065	5	2	0.24	275729900	133294	45.41	2075	2085	2050	2675	1445	2060	2068.58	0.96	20428	2093	2076	2063	2046	2033	2070	2040	454	615	500	1480	5	1	90895434	1877	0.68	0.20	12	0.15	3028.00	10429.00	4065	20220913	-49.20	2035	20230825	1.47	3355	-38.45	20230130	2035	1.47	20230825	4065	-49.20	20220913	2035	1.47	20230825	3.80	Y	104480	500	454 억	868928	N	N	12870	N	N
96	20230912	100618	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2065	5	2	0.24	154697950	74556	25.40	2075	2085	2065	2675	1445	2060	2074.92	0.96	35658	2093	2076	2063	2046	2033	2070	2040	454	615	500	1480	5	1	90895434	1877	0.68	0.20	12	0.08	3028.00	10429.00	4065	20220913	-49.20	2035	20230825	1.47	3355	-38.45	20230130	2035	1.47	20230825	4065	-49.20	20220913	2035	1.47	20230825	3.80	Y	104480	500	454 억	868928	N	N	12870	N	N
97	20230912	090631	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2070	10	2	0.49	13225090	6374	2.17	2075	2080	2070	2675	1445	2060	2074.85	0.96	1685	2093	2076	2063	2046	2033	2070	2040	454	615	500	1480	5	1	90895434	1882	0.68	0.20	12	0.01	3028.00	10429.00	4065	20220913	-49.08	2035	20230825	1.72	3355	-38.30	20230130	2035	1.72	20230825	4065	-49.08	20220913	2035	1.72	20230825	3.80	Y	104480	500	454 억	868928	N	N	12870	N	N
98	20230911	160615	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2060	-5	5	-0.24	602279670	291741	117.13	2075	2080	2050	2680	1450	2065	2064.45	0.98	-21310	2088	2076	2058	2046	2028	2082	2052	454	615	500	1480	5	1	90895434	1872	0.68	0.20	12	0.32	3028.00	10429.00	4065	20220913	-49.32	2035	20230825	1.23	3355	-38.60	20230130	2035	1.23	20230825	4065	-49.32	20220913	2035	1.23	20230825	3.88	Y	104480	500	454 억	889379	N	N	12870	N	N
99	20230911	150622	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2060	-5	5	-0.24	559296665	270886	108.75	2075	2080	2050	2680	1450	2065	2064.69	0.98	-17615	2088	2076	2058	2046	2028	2082	2052	454	615	500	1480	5	1	90895434	1872	0.68	0.20	12	0.30	3028.00	10429.00	4065	20220913	-49.32	2035	20230825	1.23	3355	-38.60	20230130	2035	1.23	20230825	4065	-49.32	20220913	2035	1.23	20230825	3.88	Y	104480	500	454 억	889379	N	N	8601	N	N
100	20230911	140631	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2065	0	3	0.00	494301060	239327	96.08	2075	2080	2050	2680	1450	2065	2065.38	0.98	0	2088	2076	2058	2046	2028	2082	2052	454	615	500	1480	5	1	90895434	1877	0.68	0.20	12	0.26	3028.00	10429.00	4065	20220913	-49.20	2035	20230825	1.47	3355	-38.45	20230130	2035	1.47	20230825	4065	-49.20	20220913	2035	1.47	20230825	3.88	Y	104480	500	454 억	889379	N	N	8601	N	N
101	20230911	130606	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2065	0	3	0.00	409711890	198423	79.66	2075	2080	2050	2680	1450	2065	2064.84	0.98	7	2088	2076	2058	2046	2028	2082	2052	454	615	500	1480	5	1	90895434	1877	0.68	0.20	12	0.22	3028.00	10429.00	4065	20220913	-49.20	2035	20230825	1.47	3355	-38.45	20230130	2035	1.47	20230825	4065	-49.20	20220913	2035	1.47	20230825	3.88	Y	104480	500	454 억	889379	N	N	8601	N	N
102	20230911	120616	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2070	5	2	0.24	297732025	144250	57.91	2075	2080	2050	2680	1450	2065	2064.00	0.98	-3293	2088	2076	2058	2046	2028	2082	2052	454	615	500	1480	5	1	90895434	1882	0.68	0.20	12	0.16	3028.00	10429.00	4065	20220913	-49.08	2035	20230825	1.72	3355	-38.30	20230130	2035	1.72	20230825	4065	-49.08	20220913	2035	1.72	20230825	3.88	Y	104480	500	454 억	889379	N	N	8601	N	N
103	20230911	110605	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2065	0	3	0.00	255156580	123673	49.65	2075	2080	2050	2680	1450	2065	2063.16	0.98	-988	2088	2076	2058	2046	2028	2082	2052	454	615	500	1480	5	1	90895434	1877	0.68	0.20	12	0.14	3028.00	10429.00	4065	20220913	-49.20	2035	20230825	1.47	3355	-38.45	20230130	2035	1.47	20230825	4065	-49.20	20220913	2035	1.47	20230825	3.88	Y	104480	500	454 억	889379	N	N	8601	N	N
104	20230911	100608	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2070	5	2	0.24	182446490	88507	35.53	2075	2080	2050	2680	1450	2065	2061.38	0.98	-440	2088	2076	2058	2046	2028	2082	2052	454	615	500	1480	5	1	90895434	1882	0.68	0.20	12	0.10	3028.00	10429.00	4065	20220913	-49.08	2035	20230825	1.72	3355	-38.30	20230130	2035	1.72	20230825	4065	-49.08	20220913	2035	1.72	20230825	3.88	Y	104480	500	454 억	889379	N	N	8601	N	N
105	20230911	090606	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2075	10	2	0.48	20372680	9832	3.95	2075	2080	2070	2680	1450	2065	2072.08	0.98	-1783	2088	2076	2058	2046	2028	2082	2052	454	615	500	1480	5	1	90895434	1886	0.69	0.20	12	0.01	3028.00	10429.00	4065	20220913	-48.95	2035	20230825	1.97	3355	-38.15	20230130	2035	1.97	20230825	4065	-48.95	20220913	2035	1.97	20230825	3.88	Y	104480	500	454 억	889379	N	N	8601	N	N
106	20230908	160618	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2065	25	2	1.23	504802565	246057	66.94	2060	2070	2040	2650	1430	2040	2051.57	1.02	17229	2096	2067	2051	2022	2006	2060	2015	454	610	500	1460	5	1	90895434	1877	0.68	0.20	12	0.27	3028.00	10429.00	4065	20220913	-49.20	2035	20230825	1.47	3355	-38.45	20230130	2035	1.47	20230825	4065	-49.20	20220913	2035	1.47	20230825	3.82	Y	104480	500	454 억	925067	N	N	8601	N	N
107	20230908	150620	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2065	25	2	1.23	485393940	236648	64.38	2060	2070	2040	2650	1430	2040	2051.12	1.02	16510	2096	2067	2051	2022	2006	2060	2015	454	610	500	1460	5	1	90895434	1877	0.68	0.20	12	0.26	3028.00	10429.00	4065	20220913	-49.20	2035	20230825	1.47	3355	-38.45	20230130	2035	1.47	20230825	4065	-49.20	20220913	2035	1.47	20230825	3.82	Y	104480	500	454 억	925067	N	N	9389	N	N
108	20230908	140615	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2055	15	2	0.74	402790920	196424	53.44	2060	2070	2040	2650	1430	2040	2050.62	1.02	8258	2096	2067	2051	2022	2006	2060	2015	454	610	500	1460	5	1	90895434	1868	0.68	0.20	12	0.22	3028.00	10429.00	4065	20220913	-49.45	2035	20230825	0.98	3355	-38.75	20230130	2035	0.98	20230825	4065	-49.45	20220913	2035	0.98	20230825	3.82	Y	104480	500	454 억	925067	N	N	9389	N	N
109	20230908	130621	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2055	15	2	0.74	331245975	161552	43.95	2060	2070	2040	2650	1430	2040	2050.40	1.02	3879	2096	2067	2051	2022	2006	2060	2015	454	610	500	1460	5	1	90895434	1868	0.68	0.20	12	0.18	3028.00	10429.00	4065	20220913	-49.45	2035	20230825	0.98	3355	-38.75	20230130	2035	0.98	20230825	4065	-49.45	20220913	2035	0.98	20230825	3.82	Y	104480	500	454 억	925067	N	N	9389	N	N
110	20230908	120629	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2045	5	2	0.25	296162845	144441	39.30	2060	2070	2040	2650	1430	2040	2050.41	1.02	2252	2096	2067	2051	2022	2006	2060	2015	454	610	500	1460	5	1	90895434	1859	0.68	0.20	12	0.16	3028.00	10429.00	4065	20220913	-49.69	2035	20230825	0.49	3355	-39.05	20230130	2035	0.49	20230825	4065	-49.69	20220913	2035	0.49	20230825	3.82	Y	104480	500	454 억	925067	N	N	9389	N	N
111	20230908	110624	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2045	5	2	0.25	257045575	125323	34.09	2060	2070	2040	2650	1430	2040	2051.06	1.02	4057	2096	2067	2051	2022	2006	2060	2015	454	610	500	1460	5	1	90895434	1859	0.68	0.20	12	0.14	3028.00	10429.00	4065	20220913	-49.69	2035	20230825	0.49	3355	-39.05	20230130	2035	0.49	20230825	4065	-49.69	20220913	2035	0.49	20230825	3.82	Y	104480	500	454 억	925067	N	N	9389	N	N
112	20230908	100617	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2045	5	2	0.25	190941025	93010	25.30	2060	2070	2040	2650	1430	2040	2052.91	1.02	7611	2096	2067	2051	2022	2006	2060	2015	454	610	500	1460	5	1	90895434	1859	0.68	0.20	12	0.10	3028.00	10429.00	4065	20220913	-49.69	2035	20230825	0.49	3355	-39.05	20230130	2035	0.49	20230825	4065	-49.69	20220913	2035	0.49	20230825	3.82	Y	104480	500	454 억	925067	N	N	9389	N	N
113	20230908	090621	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2070	30	2	1.47	24763655	12014	3.27	2060	2070	2055	2650	1430	2040	2061.23	1.02	-1831	2096	2067	2051	2022	2006	2060	2015	454	610	500	1460	5	1	90895434	1882	0.68	0.20	12	0.01	3028.00	10429.00	4065	20220913	-49.08	2035	20230825	1.72	3355	-38.30	20230130	2035	1.72	20230825	4065	-49.08	20220913	2035	1.72	20230825	3.82	Y	104480	500	454 억	925067	N	N	9389	N	N
114	20230907	160612	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2040	-15	5	-0.73	746857005	363548	90.78	2060	2080	2035	2670	1440	2055	2054.44	1.10	-84048	2081	2067	2061	2047	2041	2065	2045	454	615	500	1470	5	1	90895434	1854	0.67	0.20	12	0.40	3028.00	10429.00	4065	20220913	-49.82	2035	20230907	0.25	3355	-39.20	20230130	2035	0.25	20230907	4065	-49.82	20220913	2035	0.25	20230907	3.84	Y	104480	500	454 억	1001580	N	N	9389	N	N
115	20230907	150618	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2050	-5	5	-0.24	695543150	338416	84.51	2060	2080	2035	2670	1440	2055	2055.29	1.10	-87141	2081	2067	2061	2047	2041	2065	2045	454	615	500	1470	5	1	90895434	1863	0.68	0.20	12	0.37	3028.00	10429.00	4065	20220913	-49.57	2035	20230907	0.74	3355	-38.90	20230130	2035	0.74	20230907	4065	-49.57	20220913	2035	0.74	20230907	3.84	Y	104480	500	454 억	1001580	N	N	14778	N	N
116	20230907	140613	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2055	0	3	0.00	476186255	231285	57.76	2060	2080	2045	2670	1440	2055	2058.87	1.10	-80139	2081	2067	2061	2047	2041	2065	2045	454	615	500	1470	5	1	90895434	1868	0.68	0.20	12	0.25	3028.00	10429.00	4065	20220913	-49.45	2035	20230825	0.98	3355	-38.75	20230130	2035	0.98	20230825	4065	-49.45	20220913	2035	0.98	20230825	3.84	Y	104480	500	454 억	1001580	N	N	14778	N	N
117	20230907	130612	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2055	0	3	0.00	436951370	212219	52.99	2060	2080	2045	2670	1440	2055	2058.96	1.10	-75865	2081	2067	2061	2047	2041	2065	2045	454	615	500	1470	5	1	90895434	1868	0.68	0.20	12	0.23	3028.00	10429.00	4065	20220913	-49.45	2035	20230825	0.98	3355	-38.75	20230130	2035	0.98	20230825	4065	-49.45	20220913	2035	0.98	20230825	3.84	Y	104480	500	454 억	1001580	N	N	14778	N	N
118	20230907	120620	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2055	0	3	0.00	359073420	174310	43.53	2060	2080	2045	2670	1440	2055	2059.97	1.10	-74271	2081	2067	2061	2047	2041	2065	2045	454	615	500	1470	5	1	90895434	1868	0.68	0.20	12	0.19	3028.00	10429.00	4065	20220913	-49.45	2035	20230825	0.98	3355	-38.75	20230130	2035	0.98	20230825	4065	-49.45	20220913	2035	0.98	20230825	3.84	Y	104480	500	454 억	1001580	N	N	14778	N	N
119	20230907	110618	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2050	-5	5	-0.24	294616210	142880	35.68	2060	2080	2045	2670	1440	2055	2061.98	1.10	-71656	2081	2067	2061	2047	2041	2065	2045	454	615	500	1470	5	1	90895434	1863	0.68	0.20	12	0.16	3028.00	10429.00	4065	20220913	-49.57	2035	20230825	0.74	3355	-38.90	20230130	2035	0.74	20230825	4065	-49.57	20220913	2035	0.74	20230825	3.84	Y	104480	500	454 억	1001580	N	N	14778	N	N
120	20230907	100617	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2065	10	2	0.49	178105710	86195	21.52	2060	2080	2050	2670	1440	2055	2066.31	1.10	-39629	2081	2067	2061	2047	2041	2065	2045	454	615	500	1470	5	1	90895434	1877	0.68	0.20	12	0.09	3028.00	10429.00	4065	20220913	-49.20	2035	20230825	1.47	3355	-38.45	20230130	2035	1.47	20230825	4065	-49.20	20220913	2035	1.47	20230825	3.84	Y	104480	500	454 억	1001580	N	N	14778	N	N
121	20230907	090625	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2065	10	2	0.49	27440890	13364	3.34	2060	2065	2050	2670	1440	2055	2053.34	1.10	-9700	2081	2067	2061	2047	2041	2065	2045	454	615	500	1470	5	1	90895434	1877	0.68	0.20	12	0.01	3028.00	10429.00	4065	20220913	-49.20	2035	20230825	1.47	3355	-38.45	20230130	2035	1.47	20230825	4065	-49.20	20220913	2035	1.47	20230825	3.84	Y	104480	500	454 억	1001580	N	N	14778	N	N
122	20230906	160613	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2055	-25	5	-1.20	821474900	398500	112.12	2070	2075	2055	2700	1460	2080	2061.44	1.21	-60014	2133	2106	2088	2061	2043	2097	2052	454	620	500	1490	5	1	90895434	1868	0.68	0.20	12	0.44	3028.00	10429.00	4065	20220913	-49.45	2035	20230825	0.98	3355	-38.75	20230130	2035	0.98	20230825	4065	-49.45	20220913	2035	0.98	20230825	3.85	Y	104480	500	454 억	1100525	N	N	14778	N	N
123	20230906	150615	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2060	-20	5	-0.96	792476575	384404	108.16	2070	2075	2055	2700	1460	2080	2061.57	1.21	-59112	2133	2106	2088	2061	2043	2097	2052	454	620	500	1490	5	1	90895434	1872	0.68	0.20	12	0.42	3028.00	10429.00	4065	20220913	-49.32	2035	20230825	1.23	3355	-38.60	20230130	2035	1.23	20230825	4065	-49.32	20220913	2035	1.23	20230825	3.85	Y	104480	500	454 억	1100525	N	N	15895	N	N
124	20230906	140615	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2065	-15	5	-0.72	619126640	300141	84.45	2070	2075	2055	2700	1460	2080	2062.79	1.21	-39699	2133	2106	2088	2061	2043	2097	2052	454	620	500	1490	5	1	90895434	1877	0.68	0.20	12	0.33	3028.00	10429.00	4065	20220913	-49.20	2035	20230825	1.47	3355	-38.45	20230130	2035	1.47	20230825	4065	-49.20	20220913	2035	1.47	20230825	3.85	Y	104480	500	454 억	1100525	N	N	15895	N	N
125	20230906	130608	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2065	-15	5	-0.72	422852765	204922	57.66	2070	2075	2055	2700	1460	2080	2063.48	1.21	-37488	2133	2106	2088	2061	2043	2097	2052	454	620	500	1490	5	1	90895434	1877	0.68	0.20	12	0.23	3028.00	10429.00	4065	20220913	-49.20	2035	20230825	1.47	3355	-38.45	20230130	2035	1.47	20230825	4065	-49.20	20220913	2035	1.47	20230825	3.85	Y	104480	500	454 억	1100525	N	N	15895	N	N
126	20230906	120620	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2060	-20	5	-0.96	358514785	173728	48.88	2070	2075	2055	2700	1460	2080	2063.66	1.21	-34957	2133	2106	2088	2061	2043	2097	2052	454	620	500	1490	5	1	90895434	1872	0.68	0.20	12	0.19	3028.00	10429.00	4065	20220913	-49.32	2035	20230825	1.23	3355	-38.60	20230130	2035	1.23	20230825	4065	-49.32	20220913	2035	1.23	20230825	3.85	Y	104480	500	454 억	1100525	N	N	15895	N	N
127	20230906	110621	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2070	-10	5	-0.48	211703655	102441	28.82	2070	2075	2060	2700	1460	2080	2066.59	1.21	-24033	2133	2106	2088	2061	2043	2097	2052	454	620	500	1490	5	1	90895434	1882	0.68	0.20	12	0.11	3028.00	10429.00	4065	20220913	-49.08	2035	20230825	1.72	3355	-38.30	20230130	2035	1.72	20230825	4065	-49.08	20220913	2035	1.72	20230825	3.85	Y	104480	500	454 억	1100525	N	N	15895	N	N
128	20230906	100601	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2070	-10	5	-0.48	145858685	70561	19.85	2070	2075	2060	2700	1460	2080	2067.13	1.21	-20369	2133	2106	2088	2061	2043	2097	2052	454	620	500	1490	5	1	90895434	1882	0.68	0.20	12	0.08	3028.00	10429.00	4065	20220913	-49.08	2035	20230825	1.72	3355	-38.30	20230130	2035	1.72	20230825	4065	-49.08	20220913	2035	1.72	20230825	3.85	Y	104480	500	454 억	1100525	N	N	15895	N	N
129	20230906	090608	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2070	-10	5	-0.48	58785305	28461	8.01	2070	2075	2060	2700	1460	2080	2065.47	1.21	-15846	2133	2106	2088	2061	2043	2097	2052	454	620	500	1490	5	1	90895434	1882	0.68	0.20	12	0.03	3028.00	10429.00	4065	20220913	-49.08	2035	20230825	1.72	3355	-38.30	20230130	2035	1.72	20230825	4065	-49.08	20220913	2035	1.72	20230825	3.85	Y	104480	500	454 억	1100525	N	N	15895	N	N
130	20230905	160607	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2080	-15	5	-0.72	734335585	352247	70.56	2095	2115	2070	2720	1470	2095	2084.72	1.28	-59821	2148	2121	2093	2066	2038	2107	2052	454	625	500	1500	5	1	90895434	1891	0.69	0.20	12	0.39	3028.00	10429.00	4065	20220913	-48.83	2035	20230825	2.21	3355	-38.00	20230130	2035	2.21	20230825	4065	-48.83	20220913	2035	2.21	20230825	3.83	Y	104480	500	454 억	1160128	N	N	15895	N	N
131	20230905	150618	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2070	-25	5	-1.19	673515115	322919	64.68	2095	2115	2070	2720	1470	2095	2085.71	1.28	-60649	2148	2121	2093	2066	2038	2107	2052	454	625	500	1500	5	1	90895434	1882	0.68	0.20	12	0.36	3028.00	10429.00	4065	20220913	-49.08	2035	20230825	1.72	3355	-38.30	20230130	2035	1.72	20230825	4065	-49.08	20220913	2035	1.72	20230825	3.83	Y	104480	500	454 억	1160128	N	N	18479	N	N
132	20230905	140617	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2075	-20	5	-0.95	573819685	274845	55.06	2095	2115	2070	2720	1470	2095	2087.79	1.28	-43185	2148	2121	2093	2066	2038	2107	2052	454	625	500	1500	5	1	90895434	1886	0.69	0.20	12	0.30	3028.00	10429.00	4065	20220913	-48.95	2035	20230825	1.97	3355	-38.15	20230130	2035	1.97	20230825	4065	-48.95	20220913	2035	1.97	20230825	3.83	Y	104480	500	454 억	1160128	N	N	18479	N	N
133	20230905	130557	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2075	-20	5	-0.95	499348740	238944	47.86	2095	2115	2070	2720	1470	2095	2089.81	1.28	-31551	2148	2121	2093	2066	2038	2107	2052	454	625	500	1500	5	1	90895434	1886	0.69	0.20	12	0.26	3028.00	10429.00	4065	20220913	-48.95	2035	20230825	1.97	3355	-38.15	20230130	2035	1.97	20230825	4065	-48.95	20220913	2035	1.97	20230825	3.83	Y	104480	500	454 억	1160128	N	N	18479	N	N
134	20230905	120604	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2080	-15	5	-0.72	401147250	191664	38.39	2095	2115	2080	2720	1470	2095	2092.97	1.28	-17088	2148	2121	2093	2066	2038	2107	2052	454	625	500	1500	5	1	90895434	1891	0.69	0.20	12	0.21	3028.00	10429.00	4065	20220913	-48.83	2035	20230825	2.21	3355	-38.00	20230130	2035	2.21	20230825	4065	-48.83	20220913	2035	2.21	20230825	3.83	Y	104480	500	454 억	1160128	N	N	18479	N	N
135	20230905	110608	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2090	-5	5	-0.24	315187390	150361	30.12	2095	2115	2080	2720	1470	2095	2096.20	1.28	-955	2148	2121	2093	2066	2038	2107	2052	454	625	500	1500	5	1	90895434	1900	0.69	0.20	12	0.17	3028.00	10429.00	4065	20220913	-48.59	2035	20230825	2.70	3355	-37.70	20230130	2035	2.70	20230825	4065	-48.59	20220913	2035	2.70	20230825	3.83	Y	104480	500	454 억	1160128	N	N	18479	N	N
136	20230905	100601	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2100	5	2	0.24	235642770	112275	22.49	2095	2115	2090	2720	1470	2095	2098.80	1.28	4010	2148	2121	2093	2066	2038	2107	2052	454	625	500	1500	5	1	90895434	1909	0.69	0.20	12	0.12	3028.00	10429.00	4065	20220913	-48.34	2035	20230825	3.19	3355	-37.41	20230130	2035	3.19	20230825	4065	-48.34	20220913	2035	3.19	20230825	3.83	Y	104480	500	454 억	1160128	N	N	18479	N	N
137	20230905	090600	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2100	5	2	0.24	20444830	9738	1.95	2095	2110	2095	2720	1470	2095	2099.49	1.28	1489	2148	2121	2093	2066	2038	2107	2052	454	625	500	1500	5	1	90895434	1909	0.69	0.20	12	0.01	3028.00	10429.00	4065	20220913	-48.34	2035	20230825	3.19	3355	-37.41	20230130	2035	3.19	20230825	4065	-48.34	20220913	2035	3.19	20230825	3.83	Y	104480	500	454 억	1160128	N	N	18479	N	N
138	20230904	160559	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2095	-20	5	-0.95	1036596995	495953	158.66	2105	2120	2065	2745	1485	2115	2090.08	1.38	-116457	2151	2132	2116	2097	2081	2142	2107	454	630	500	1520	5	1	90895434	1904	0.69	0.20	12	0.55	3028.00	10429.00	4085	20220901	-48.71	2035	20230825	2.95	3355	-37.56	20230130	2035	2.95	20230825	4065	-48.46	20220913	2035	2.95	20230825	3.82	Y	104480	500	454 억	1254110	N	N	18479	N	N
139	20230904	150552	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2110	-5	5	-0.24	910094950	435803	139.42	2105	2120	2065	2745	1485	2115	2088.32	1.38	-118697	2151	2132	2116	2097	2081	2142	2107	454	630	500	1520	5	1	90895434	1918	0.70	0.20	12	0.48	3028.00	10429.00	4085	20220901	-48.35	2035	20230825	3.69	3355	-37.11	20230130	2035	3.69	20230825	4065	-48.09	20220913	2035	3.69	20230825	3.82	Y	104480	500	454 억	1254110	N	N	45842	N	N
140	20230904	140547	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2075	-40	5	-1.89	755729060	362046	115.82	2105	2120	2065	2745	1485	2115	2087.38	1.38	-98256	2151	2132	2116	2097	2081	2142	2107	454	630	500	1520	5	1	90895434	1886	0.69	0.20	12	0.40	3028.00	10429.00	4085	20220901	-49.20	2035	20230825	1.97	3355	-38.15	20230130	2035	1.97	20230825	4065	-48.95	20220913	2035	1.97	20230825	3.82	Y	104480	500	454 억	1254110	N	N	45842	N	N
141	20230904	130557	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2090	-25	5	-1.18	358200270	170728	54.62	2105	2120	2085	2745	1485	2115	2098.08	1.38	-74650	2151	2132	2116	2097	2081	2142	2107	454	630	500	1520	5	1	90895434	1900	0.69	0.20	12	0.19	3028.00	10429.00	4085	20220901	-48.84	2035	20230825	2.70	3355	-37.70	20230130	2035	2.70	20230825	4065	-48.59	20220913	2035	2.70	20230825	3.82	Y	104480	500	454 억	1254110	N	N	45842	N	N
142	20230904	120544	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2095	-20	5	-0.95	257149120	122365	39.15	2105	2120	2090	2745	1485	2115	2101.49	1.38	-55441	2151	2132	2116	2097	2081	2142	2107	454	630	500	1520	5	1	90895434	1904	0.69	0.20	12	0.13	3028.00	10429.00	4085	20220901	-48.71	2035	20230825	2.95	3355	-37.56	20230130	2035	2.95	20230825	4065	-48.46	20220913	2035	2.95	20230825	3.82	Y	104480	500	454 억	1254110	N	N	45842	N	N
143	20230904	110537	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2100	-15	5	-0.71	229522845	109170	34.93	2105	2120	2090	2745	1485	2115	2102.44	1.38	-48343	2151	2132	2116	2097	2081	2142	2107	454	630	500	1520	5	1	90895434	1909	0.69	0.20	12	0.12	3028.00	10429.00	4085	20220901	-48.59	2035	20230825	3.19	3355	-37.41	20230130	2035	3.19	20230825	4065	-48.34	20220913	2035	3.19	20230825	3.82	Y	104480	500	454 억	1254110	N	N	45842	N	N
144	20230904	100541	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2105	-10	5	-0.47	104873925	49759	15.92	2105	2120	2100	2745	1485	2115	2107.64	1.38	-24326	2151	2132	2116	2097	2081	2142	2107	454	630	500	1520	5	1	90895434	1913	0.70	0.20	12	0.05	3028.00	10429.00	4085	20220901	-48.47	2035	20230825	3.44	3355	-37.26	20230130	2035	3.44	20230825	4065	-48.22	20220913	2035	3.44	20230825	3.82	Y	104480	500	454 억	1254110	N	N	45842	N	N
145	20230904	090551	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2110	-5	5	-0.24	21516225	10218	3.27	2105	2120	2100	2745	1485	2115	2105.72	1.38	-9062	2151	2132	2116	2097	2081	2142	2107	454	630	500	1520	5	1	90895434	1918	0.70	0.20	12	0.01	3028.00	10429.00	4085	20220901	-48.35	2035	20230825	3.69	3355	-37.11	20230130	2035	3.69	20230825	4065	-48.09	20220913	2035	3.69	20230825	3.82	Y	104480	500	454 억	1254110	N	N	45842	N	N
146	20230901	160541	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2115	5	2	0.24	659125560	311641	61.37	2100	2135	2100	2740	1480	2110	2115.02	1.52	-34565	2213	2161	2128	2076	2043	2145	2060	454	630	500	1510	5	1	90895434	1922	0.70	0.20	12	0.34	3028.00	10429.00	4110	20220831	-48.54	2035	20230825	3.93	3355	-36.96	20230130	2035	3.93	20230825	4085	-48.23	20220901	2035	3.93	20230825	3.84	Y	104480	500	454 억	1379185	N	N	45842	N	N
147	20230901	150548	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2110	0	3	0.00	623263465	294662	58.03	2100	2135	2100	2740	1480	2110	2115.18	1.52	-32703	2213	2161	2128	2076	2043	2145	2060	454	630	500	1510	5	1	90895434	1918	0.70	0.20	12	0.32	3028.00	10429.00	4110	20220831	-48.66	2035	20230825	3.69	3355	-37.11	20230130	2035	3.69	20230825	4085	-48.35	20220901	2035	3.69	20230825	3.84	Y	104480	500	454 억	1379185	N	N	53603	N	N
148	20230901	140552	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2120	10	2	0.47	545357635	257750	50.76	2100	2135	2100	2740	1480	2110	2115.84	1.52	-32862	2213	2161	2128	2076	2043	2145	2060	454	630	500	1510	5	1	90895434	1927	0.70	0.20	12	0.28	3028.00	10429.00	4110	20220831	-48.42	2035	20230825	4.18	3355	-36.81	20230130	2035	4.18	20230825	4085	-48.10	20220901	2035	4.18	20230825	3.84	Y	104480	500	454 억	1379185	N	N	53603	N	N
149	20230901	130536	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2115	5	2	0.24	461155725	217923	42.92	2100	2135	2100	2740	1480	2110	2116.14	1.52	-33574	2213	2161	2128	2076	2043	2145	2060	454	630	500	1510	5	1	90895434	1922	0.70	0.20	12	0.24	3028.00	10429.00	4110	20220831	-48.54	2035	20230825	3.93	3355	-36.96	20230130	2035	3.93	20230825	4085	-48.23	20220901	2035	3.93	20230825	3.84	Y	104480	500	454 억	1379185	N	N	53603	N	N
150	20230901	120541	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2115	5	2	0.24	389786425	184172	36.27	2100	2135	2100	2740	1480	2110	2116.43	1.52	-32331	2213	2161	2128	2076	2043	2145	2060	454	630	500	1510	5	1	90895434	1922	0.70	0.20	12	0.20	3028.00	10429.00	4110	20220831	-48.54	2035	20230825	3.93	3355	-36.96	20230130	2035	3.93	20230825	4085	-48.23	20220901	2035	3.93	20230825	3.84	Y	104480	500	454 억	1379185	N	N	53603	N	N
151	20230901	110543	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2110	0	3	0.00	321665615	151967	29.93	2100	2135	2100	2740	1480	2110	2116.68	1.52	-17441	2213	2161	2128	2076	2043	2145	2060	454	630	500	1510	5	1	90895434	1918	0.70	0.20	12	0.17	3028.00	10429.00	4110	20220831	-48.66	2035	20230825	3.69	3355	-37.11	20230130	2035	3.69	20230825	4085	-48.35	20220901	2035	3.69	20230825	3.84	Y	104480	500	454 억	1379185	N	N	53603	N	N
152	20230901	100539	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2110	0	3	0.00	237347195	111981	22.05	2100	2135	2100	2740	1480	2110	2119.53	1.52	-23183	2213	2161	2128	2076	2043	2145	2060	454	630	500	1510	5	1	90895434	1918	0.70	0.20	12	0.12	3028.00	10429.00	4110	20220831	-48.66	2035	20230825	3.69	3355	-37.11	20230130	2035	3.69	20230825	4085	-48.35	20220901	2035	3.69	20230825	3.84	Y	104480	500	454 억	1379185	N	N	53603	N	N
153	20230901	090531	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2125	15	2	0.71	42366635	20143	3.97	2100	2125	2100	2740	1480	2110	2103.29	1.52	4387	2213	2161	2128	2076	2043	2145	2060	454	630	500	1510	5	1	90895434	1932	0.70	0.20	12	0.02	3028.00	10429.00	4110	20220831	-48.30	2035	20230825	4.42	3355	-36.66	20230130	2035	4.42	20230825	4085	-47.98	20220901	2035	4.42	20230825	3.84	Y	104480	500	454 억	1379185	N	N	53603	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History