KissMeData/048410/price/prices-20240701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240731	160524	57	100.00	KSQ150		화학	N	N	N	N	N	19040	250	2	1.33	2663154410	141290	61.06	18790	19170	18330	24400	13160	18790	18848.29	9.63	-3739	20256	19522	19106	18372	17956	19315	18165	199	5610	500	13520	10	1	39821608	7582	-52.16	16.75	12	0.35	-365.00	1137.00	41200	20231027	-53.79	16700	20240724	14.01	26350	-27.74	20240102	16700	14.01	20240724	41200	-53.79	20231027	16700	14.01	20240724	0.41	N	048410	500	199 억	3833214	N	N	386	N	N
3	20240731	150527	57	100.00	KSQ150		화학	N	N	N	N	N	18990	200	2	1.06	2512311380	133350	57.63	18790	19170	18330	24400	13160	18790	18839.99	9.63	-2422	20256	19522	19106	18372	17956	19315	18165	199	5610	500	13520	10	1	39821608	7562	-52.03	16.70	12	0.33	-365.00	1137.00	41200	20231027	-53.91	16700	20240724	13.71	26350	-27.93	20240102	16700	13.71	20240724	41200	-53.91	20231027	16700	13.71	20240724	0.41	N	048410	500	199 억	3833214	N	N	1269	N	N
4	20240731	140530	57	100.00	KSQ150		화학	N	N	N	N	N	18800	10	2	0.05	2034843620	108190	46.76	18790	19170	18330	24400	13160	18790	18808.06	9.63	-1477	20256	19522	19106	18372	17956	19315	18165	199	5610	500	13520	10	1	39821608	7486	-51.51	16.53	12	0.27	-365.00	1137.00	41200	20231027	-54.37	16700	20240724	12.57	26350	-28.65	20240102	16700	12.57	20240724	41200	-54.37	20231027	16700	12.57	20240724	0.41	N	048410	500	199 억	3833214	N	N	1269	N	N
5	20240731	130528	57	100.00	KSQ150		화학	N	N	N	N	N	18920	130	2	0.69	1753747750	93297	40.32	18790	19170	18330	24400	13160	18790	18797.47	9.63	-6914	20256	19522	19106	18372	17956	19315	18165	199	5610	500	13520	10	1	39821608	7534	-51.84	16.64	12	0.23	-365.00	1137.00	41200	20231027	-54.08	16700	20240724	13.29	26350	-28.20	20240102	16700	13.29	20240724	41200	-54.08	20231027	16700	13.29	20240724	0.41	N	048410	500	199 억	3833214	N	N	1269	N	N
6	20240731	120529	57	100.00	KSQ150		화학	N	N	N	N	N	19140	350	2	1.86	1476659840	78686	34.01	18790	19170	18330	24400	13160	18790	18766.48	9.63	-1261	20256	19522	19106	18372	17956	19315	18165	199	5610	500	13520	10	1	39821608	7622	-52.44	16.83	12	0.20	-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	0.41	N	048410	500	199 억	3833214	N	N	1269	N	N
7	20240731	110529	57	100.00	KSQ150		화학	N	N	N	N	N	18500	-290	5	-1.54	1079300760	57609	24.90	18790	19170	18330	24400	13160	18790	18734.92	9.63	-3919	20256	19522	19106	18372	17956	19315	18165	199	5610	500	13520	10	1	39821608	7367	-50.68	16.27	12	0.14	-365.00	1137.00	41200	20231027	-55.10	16700	20240724	10.78	26350	-29.79	20240102	16700	10.78	20240724	41200	-55.10	20231027	16700	10.78	20240724	0.41	N	048410	500	199 억	3833214	N	N	1269	N	N
8	20240731	100528	57	100.00	KSQ150		화학	N	N	N	N	N	18710	-80	5	-0.43	580696120	30789	13.31	18790	19170	18650	24400	13160	18790	18860.54	9.63	-5837	20256	19522	19106	18372	17956	19315	18165	199	5610	500	13520	10	1	39821608	7451	-51.26	16.46	12	0.08	-365.00	1137.00	41200	20231027	-54.59	16700	20240724	12.04	26350	-28.99	20240102	16700	12.04	20240724	41200	-54.59	20231027	16700	12.04	20240724	0.41	N	048410	500	199 억	3833214	N	N	1269	N	N
9	20240731	090522	57	100.00	KSQ150		화학	N	N	N	N	N	19060	270	2	1.44	63153400	3347	1.45	18790	19080	18780	24400	13160	18790	18868.97	9.63	141	20256	19522	19106	18372	17956	19315	18165	199	5610	500	13520	10	1	39821608	7590	-52.22	16.76	12	0.01	-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	0.41	N	048410	500	199 억	3833214	N	N	1269	N	N
10	20240730	160513	57	100.00	KSQ150		화학	N	N	N	N	N	18790	-740	5	-3.79	4405912650	229597	64.98	19830	19840	18690	25350	13680	19530	19190.21	9.67	-23740	20150	19840	19400	19090	18650	19995	19245	199	5820	500	14060	10	1	39821608	7482	-51.48	16.53	12	0.58	-365.00	1137.00	41200	20231027	-54.39	16700	20240724	12.51	26350	-28.69	20240102	16700	12.51	20240724	41200	-54.39	20231027	16700	12.51	20240724	0.42	N	048410	500	199 억	3850912	N	N	1269	N	N
11	20240730	150523	57	100.00	KSQ150		화학	N	N	N	N	N	18770	-760	5	-3.89	4180716730	217633	61.60	19830	19840	18690	25350	13680	19530	19209.94	9.67	-19470	20150	19840	19400	19090	18650	19995	19245	199	5820	500	14060	10	1	39821608	7475	-51.42	16.51	12	0.55	-365.00	1137.00	41200	20231027	-54.44	16700	20240724	12.40	26350	-28.77	20240102	16700	12.40	20240724	41200	-54.44	20231027	16700	12.40	20240724	0.42	N	048410	500	199 억	3850912	N	N	31	N	N
12	20240730	140516	57	100.00	KSQ150		화학	N	N	N	N	N	18840	-690	5	-3.53	3599590910	186652	52.83	19830	19840	18710	25350	13680	19530	19285.04	9.67	-10467	20150	19840	19400	19090	18650	19995	19245	199	5820	500	14060	10	1	39821608	7502	-51.62	16.57	12	0.47	-365.00	1137.00	41200	20231027	-54.27	16700	20240724	12.81	26350	-28.50	20240102	16700	12.81	20240724	41200	-54.27	20231027	16700	12.81	20240724	0.42	N	048410	500	199 억	3850912	N	N	31	N	N
13	20240730	130520	57	100.00	KSQ150		화학	N	N	N	N	N	19060	-470	5	-2.41	2900761930	149714	42.37	19830	19840	19020	25350	13680	19530	19375.36	9.67	-3821	20150	19840	19400	19090	18650	19995	19245	199	5820	500	14060	10	1	39821608	7590	-52.22	16.76	12	0.38	-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	0.42	N	048410	500	199 억	3850912	N	N	31	N	N
14	20240730	120517	57	100.00	KSQ150		화학	N	N	N	N	N	19270	-260	5	-1.33	2361437730	121492	34.39	19830	19840	19190	25350	13680	19530	19436.98	9.67	1117	20150	19840	19400	19090	18650	19995	19245	199	5820	500	14060	10	1	39821608	7674	-52.79	16.95	12	0.31	-365.00	1137.00	41200	20231027	-53.23	16700	20240724	15.39	26350	-26.87	20240102	16700	15.39	20240724	41200	-53.23	20231027	16700	15.39	20240724	0.42	N	048410	500	199 억	3850912	N	N	31	N	N
15	20240730	110522	57	100.00	KSQ150		화학	N	N	N	N	N	19290	-240	5	-1.23	2072230170	106462	30.13	19830	19840	19230	25350	13680	19530	19464.51	9.67	2160	20150	19840	19400	19090	18650	19995	19245	199	5820	500	14060	10	1	39821608	7682	-52.85	16.97	12	0.27	-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	0.42	N	048410	500	199 억	3850912	N	N	31	N	N
16	20240730	100521	57	100.00	KSQ150		화학	N	N	N	N	N	19390	-140	5	-0.72	1696711440	87027	24.63	19830	19840	19230	25350	13680	19530	19496.38	9.67	-2195	20150	19840	19400	19090	18650	19995	19245	199	5820	500	14060	10	1	39821608	7721	-53.12	17.05	12	0.22	-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	0.42	N	048410	500	199 억	3850912	N	N	31	N	N
17	20240730	090523	57	100.00	KSQ150		화학	N	N	N	N	N	19540	10	2	0.05	508938560	25820	7.31	19830	19840	19530	25350	13680	19530	19711.02	9.67	-10337	20150	19840	19400	19090	18650	19995	19245	199	5820	500	14060	10	1	39821608	7781	-53.53	17.19	12	0.06	-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	0.42	N	048410	500	199 억	3850912	N	N	31	N	N
18	20240729	160516	57	100.00	KSQ150		화학	N	N	N	N	N	19530	630	2	3.33	6693946570	347334	59.76	19400	19710	18960	24550	13230	18900	19271.83	9.45	101058	20013	19456	18803	18246	17593	19735	18525	199	5650	500	13600	10	1	39821608	7777	-53.51	17.18	12	0.87	-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	0.41	N	048410	500	199 억	3761524	N	N	31	N	N
19	20240729	150519	57	100.00	KSQ150		화학	N	N	N	N	N	19540	640	2	3.39	6181099700	321049	55.24	19400	19710	18960	24550	13230	18900	19252.84	9.45	94061	20013	19456	18803	18246	17593	19735	18525	199	5650	500	13600	10	1	39821608	7781	-53.53	17.19	12	0.81	-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	0.41	N	048410	500	199 억	3761524	N	N	0	N	N
20	20240729	140523	57	100.00	KSQ150		화학	N	N	N	N	N	19310	410	2	2.17	4382762590	228710	39.35	19400	19420	18960	24550	13230	18900	19162.99	9.45	56123	20013	19456	18803	18246	17593	19735	18525	199	5650	500	13600	10	1	39821608	7690	-52.90	16.98	12	0.57	-365.00	1137.00	41200	20231027	-53.13	16700	20240724	15.63	26350	-26.72	20240102	16700	15.63	20240724	41200	-53.13	20231027	16700	15.63	20240724	0.41	N	048410	500	199 억	3761524	N	N	0	N	N
21	20240729	130525	57	100.00	KSQ150		화학	N	N	N	N	N	19260	360	2	1.90	3536618160	184849	31.81	19400	19420	18960	24550	13230	18900	19132.49	9.45	44152	20013	19456	18803	18246	17593	19735	18525	199	5650	500	13600	10	1	39821608	7670	-52.77	16.94	12	0.46	-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	0.41	N	048410	500	199 억	3761524	N	N	0	N	N
22	20240729	120519	57	100.00	KSQ150		화학	N	N	N	N	N	19120	220	2	1.16	2718017100	142178	24.46	19400	19420	18960	24550	13230	18900	19117.02	9.45	24580	20013	19456	18803	18246	17593	19735	18525	199	5650	500	13600	10	1	39821608	7614	-52.38	16.82	12	0.36	-365.00	1137.00	41200	20231027	-53.59	16700	20240724	14.49	26350	-27.44	20240102	16700	14.49	20240724	41200	-53.59	20231027	16700	14.49	20240724	0.41	N	048410	500	199 억	3761524	N	N	0	N	N
23	20240729	110519	57	100.00	KSQ150		화학	N	N	N	N	N	19040	140	2	0.74	2311301340	120877	20.80	19400	19420	18960	24550	13230	18900	19121.13	9.45	12111	20013	19456	18803	18246	17593	19735	18525	199	5650	500	13600	10	1	39821608	7582	-52.16	16.75	12	0.30	-365.00	1137.00	41200	20231027	-53.79	16700	20240724	14.01	26350	-27.74	20240102	16700	14.01	20240724	41200	-53.79	20231027	16700	14.01	20240724	0.41	N	048410	500	199 억	3761524	N	N	0	N	N
24	20240729	100516	57	100.00	KSQ150		화학	N	N	N	N	N	19040	140	2	0.74	1779442250	92956	15.99	19400	19420	18990	24550	13230	18900	19142.88	9.45	4921	20013	19456	18803	18246	17593	19735	18525	199	5650	500	13600	10	1	39821608	7582	-52.16	16.75	12	0.23	-365.00	1137.00	41200	20231027	-53.79	16700	20240724	14.01	26350	-27.74	20240102	16700	14.01	20240724	41200	-53.79	20231027	16700	14.01	20240724	0.41	N	048410	500	199 억	3761524	N	N	0	N	N
25	20240729	090515	57	100.00	KSQ150		화학	N	N	N	N	N	19300	400	2	2.12	486466690	25279	4.35	19400	19420	19010	24550	13230	18900	19244.11	9.45	-6892	20013	19456	18803	18246	17593	19735	18525	199	5650	500	13600	10	1	39821608	7686	-52.88	16.97	12	0.06	-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	0.41	N	048410	500	199 억	3761524	N	N	0	N	N
26	20240726	160507	57	100.00	KSQ150		화학	N	N	N	N	N	18900	850	2	4.71	10875536510	575818	60.93	18240	19360	18150	23450	12640	18050	18887.09	9.19	119282	20770	19410	18130	16770	15490	20090	17450	199	5400	500	12990	10	1	39821608	7526	-51.78	16.62	12	1.45	-365.00	1137.00	41200	20231027	-54.13	16700	20240724	13.17	26350	-28.27	20240102	16700	13.17	20240724	41200	-54.13	20231027	16700	13.17	20240724	0.41	N	048410	500	199 억	3660768	N	N	0	N	N
27	20240726	150512	57	100.00	KSQ150		화학	N	N	N	N	N	18840	790	2	4.38	10424178720	551903	58.40	18240	19360	18150	23450	12640	18050	18887.70	9.19	115151	20770	19410	18130	16770	15490	20090	17450	199	5400	500	12990	10	1	39821608	7502	-51.62	16.57	12	1.39	-365.00	1137.00	41200	20231027	-54.27	16700	20240724	12.81	26350	-28.50	20240102	16700	12.81	20240724	41200	-54.27	20231027	16700	12.81	20240724	0.41	N	048410	500	199 억	3660768	N	N	0	N	N
28	20240726	140514	57	100.00	KSQ150		화학	N	N	N	N	N	18830	780	2	4.32	9619806540	509105	53.87	18240	19360	18150	23450	12640	18050	18895.53	9.19	112476	20770	19410	18130	16770	15490	20090	17450	199	5400	500	12990	10	1	39821608	7498	-51.59	16.56	12	1.28	-365.00	1137.00	41200	20231027	-54.30	16700	20240724	12.75	26350	-28.54	20240102	16700	12.75	20240724	41200	-54.30	20231027	16700	12.75	20240724	0.41	N	048410	500	199 억	3660768	N	N	0	N	N
29	20240726	130514	57	100.00	KSQ150		화학	N	N	N	N	N	18930	880	2	4.88	9072081900	480050	50.80	18240	19360	18150	23450	12640	18050	18898.20	9.19	112490	20770	19410	18130	16770	15490	20090	17450	199	5400	500	12990	10	1	39821608	7538	-51.86	16.65	12	1.21	-365.00	1137.00	41200	20231027	-54.05	16700	20240724	13.35	26350	-28.16	20240102	16700	13.35	20240724	41200	-54.05	20231027	16700	13.35	20240724	0.41	N	048410	500	199 억	3660768	N	N	0	N	N
30	20240726	120517	57	100.00	KSQ150		화학	N	N	N	N	N	18960	910	2	5.04	8536720490	451862	47.81	18240	19360	18150	23450	12640	18050	18892.32	9.19	111236	20770	19410	18130	16770	15490	20090	17450	199	5400	500	12990	10	1	39821608	7550	-51.95	16.68	12	1.13	-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	0.41	N	048410	500	199 억	3660768	N	N	0	N	N
31	20240726	110516	57	100.00	KSQ150		화학	N	N	N	N	N	18980	930	2	5.15	5922145030	315194	33.35	18240	19290	18150	23450	12640	18050	18788.89	9.19	61513	20770	19410	18130	16770	15490	20090	17450	199	5400	500	12990	10	1	39821608	7558	-52.00	16.69	12	0.79	-365.00	1137.00	41200	20231027	-53.93	16700	20240724	13.65	26350	-27.97	20240102	16700	13.65	20240724	41200	-53.93	20231027	16700	13.65	20240724	0.41	N	048410	500	199 억	3660768	N	N	0	N	N
32	20240726	100515	57	100.00	KSQ150		화학	N	N	N	N	N	18670	620	2	3.43	4592688070	244451	25.87	18240	19290	18150	23450	12640	18050	18787.77	9.19	22800	20770	19410	18130	16770	15490	20090	17450	199	5400	500	12990	10	1	39821608	7435	-51.15	16.42	12	0.61	-365.00	1137.00	41200	20231027	-54.68	16700	20240724	11.80	26350	-29.15	20240102	16700	11.80	20240724	41200	-54.68	20231027	16700	11.80	20240724	0.41	N	048410	500	199 억	3660768	N	N	0	N	N
33	20240726	090512	57	100.00	KSQ150		화학	N	N	N	N	N	18380	330	2	1.83	465381530	25191	2.67	18240	18700	18150	23450	12640	18050	18474.12	9.19	-24	20770	19410	18130	16770	15490	20090	17450	199	5400	500	12990	10	1	39821608	7319	-50.36	16.17	12	0.06	-365.00	1137.00	41200	20231027	-55.39	16700	20240724	10.06	26350	-30.25	20240102	16700	10.06	20240724	41200	-55.39	20231027	16700	10.06	20240724	0.41	N	048410	500	199 억	3660768	N	N	0	N	N
34	20240725	160512	57	100.00	KSQ150		화학	N	N	N	N	N	18050	1060	2	6.24	17108601190	939696	786.25	16860	19490	16850	22050	11900	16990	18207.00	9.19	38180	17676	17332	17016	16672	16356	17505	16845	199	5060	500	12230	10	1	39821608	7188	-49.45	15.88	12	2.36	-365.00	1137.00	41200	20231027	-56.19	16700	20240724	8.08	26350	-31.50	20240102	16700	8.08	20240724	41200	-56.19	20231027	16700	8.08	20240724	0.40	N	048410	500	199 억	3658578	N	N	547	N	N
35	20240725	150519	57	100.00	KSQ150		화학	N	N	N	N	N	18150	1160	2	6.83	16664789980	915178	765.74	16860	19490	16850	22050	11900	16990	18209.79	9.19	37469	17676	17332	17016	16672	16356	17505	16845	199	5060	500	12230	10	1	39821608	7228	-49.73	15.96	12	2.30	-365.00	1137.00	41200	20231027	-55.95	16700	20240724	8.68	26350	-31.12	20240102	16700	8.68	20240724	41200	-55.95	20231027	16700	8.68	20240724	0.40	N	048410	500	199 억	3658578	N	N	547	N	N
36	20240725	140518	57	100.00	KSQ150		화학	N	N	N	N	N	18200	1210	2	7.12	15376890450	843815	706.03	16860	19490	16850	22050	11900	16990	18223.54	9.19	35109	17676	17332	17016	16672	16356	17505	16845	199	5060	500	12230	10	1	39821608	7248	-49.86	16.01	12	2.12	-365.00	1137.00	41200	20231027	-55.83	16700	20240724	8.98	26350	-30.93	20240102	16700	8.98	20240724	41200	-55.83	20231027	16700	8.98	20240724	0.40	N	048410	500	199 억	3658578	N	N	547	N	N
37	20240725	130513	57	100.00	KSQ150		화학	N	N	N	N	N	18360	1370	2	8.06	12788490090	701960	587.34	16860	19490	16850	22050	11900	16990	18218.84	9.19	14307	17676	17332	17016	16672	16356	17505	16845	199	5060	500	12230	10	1	39821608	7311	-50.30	16.15	12	1.76	-365.00	1137.00	41200	20231027	-55.44	16700	20240724	9.94	26350	-30.32	20240102	16700	9.94	20240724	41200	-55.44	20231027	16700	9.94	20240724	0.40	N	048410	500	199 억	3658578	N	N	547	N	N
38	20240725	120516	57	100.00	KSQ150		화학	N	N	N	N	N	17510	520	2	3.06	2364053140	137128	114.74	16860	17650	16850	22050	11900	16990	17240.36	9.19	18860	17676	17332	17016	16672	16356	17505	16845	199	5060	500	12230	10	1	39821608	6973	-47.97	15.40	12	0.34	-365.00	1137.00	41200	20231027	-57.50	16700	20240724	4.85	26350	-33.55	20240102	16700	4.85	20240724	41200	-57.50	20231027	16700	4.85	20240724	0.40	N	048410	500	199 억	3658578	N	N	547	N	N
39	20240725	110513	57	100.00	KSQ150		화학	N	N	N	N	N	17200	210	2	1.24	1263137360	73814	61.76	16860	17290	16850	22050	11900	16990	17112.99	9.19	14378	17676	17332	17016	16672	16356	17505	16845	199	5060	500	12230	10	1	39821608	6849	-47.12	15.13	12	0.19	-365.00	1137.00	41200	20231027	-58.25	16700	20240724	2.99	26350	-34.72	20240102	16700	2.99	20240724	41200	-58.25	20231027	16700	2.99	20240724	0.40	N	048410	500	199 억	3658578	N	N	547	N	N
40	20240725	100513	57	100.00	KSQ150		화학	N	N	N	N	N	17180	190	2	1.12	891194890	52168	43.65	16860	17290	16850	22050	11900	16990	17083.77	9.19	8810	17676	17332	17016	16672	16356	17505	16845	199	5060	500	12230	10	1	39821608	6841	-47.07	15.11	12	0.13	-365.00	1137.00	41200	20231027	-58.30	16700	20240724	2.87	26350	-34.80	20240102	16700	2.87	20240724	41200	-58.30	20231027	16700	2.87	20240724	0.40	N	048410	500	199 억	3658578	N	N	547	N	N
41	20240725	090510	57	100.00	KSQ150		화학	N	N	N	N	N	17040	50	2	0.29	70502260	4165	3.48	16860	17050	16850	22050	11900	16990	16921.88	9.19	18	17676	17332	17016	16672	16356	17505	16845	199	5060	500	12230	10	1	39821608	6786	-46.68	14.99	12	0.01	-365.00	1137.00	41200	20231027	-58.64	16700	20240724	2.04	26350	-35.33	20240102	16700	2.04	20240724	41200	-58.64	20231027	16700	2.04	20240724	0.40	N	048410	500	199 억	3658578	N	N	547	N	N
42	20240724	160508	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	16990	130	2	0.77	2023088890	118478	94.40	16700	17360	16700	21900	11810	16860	17075.79	9.13	29138	17513	17186	17013	16686	16513	17100	16600	199	5040	500	12130	10	1	39821608	6766	-46.55	14.94	12	0.30	-365.00	1137.00	41200	20231027	-58.76	16700	20240724	1.74	26350	-35.52	20240102	16700	1.74	20240724	41200	-58.76	20231027	16700	1.74	20240724	0.42	N	048410	500	199 억	3636815	N	N	547	N	N
43	20240724	150516	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17000	140	2	0.83	1910635070	111855	89.13	16700	17360	16700	21900	11810	16860	17081.36	9.13	28273	17513	17186	17013	16686	16513	17100	16600	199	5040	500	12130	10	1	39821608	6770	-46.58	14.95	12	0.28	-365.00	1137.00	41200	20231027	-58.74	16700	20240724	1.80	26350	-35.48	20240102	16700	1.80	20240724	41200	-58.74	20231027	16700	1.80	20240724	0.42	N	048410	500	199 억	3636815	N	N	1640	N	N
44	20240724	140512	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17030	170	2	1.01	1725705670	100970	80.45	16700	17360	16700	21900	11810	16860	17091.27	9.13	27925	17513	17186	17013	16686	16513	17100	16600	199	5040	500	12130	10	1	39821608	6782	-46.66	14.98	12	0.25	-365.00	1137.00	41200	20231027	-58.67	16700	20240724	1.98	26350	-35.37	20240102	16700	1.98	20240724	41200	-58.67	20231027	16700	1.98	20240724	0.42	N	048410	500	199 억	3636815	N	N	1640	N	N
45	20240724	130516	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17060	200	2	1.19	1548718950	90570	72.17	16700	17360	16700	21900	11810	16860	17099.69	9.13	27645	17513	17186	17013	16686	16513	17100	16600	199	5040	500	12130	10	1	39821608	6794	-46.74	15.00	12	0.23	-365.00	1137.00	41200	20231027	-58.59	16700	20240724	2.16	26350	-35.26	20240102	16700	2.16	20240724	41200	-58.59	20231027	16700	2.16	20240724	0.42	N	048410	500	199 억	3636815	N	N	1640	N	N
46	20240724	120518	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17100	240	2	1.42	1422942970	83206	66.30	16700	17360	16700	21900	11810	16860	17101.45	9.13	26691	17513	17186	17013	16686	16513	17100	16600	199	5040	500	12130	10	1	39821608	6809	-46.85	15.04	12	0.21	-365.00	1137.00	41200	20231027	-58.50	16700	20240724	2.40	26350	-35.10	20240102	16700	2.40	20240724	41200	-58.50	20231027	16700	2.40	20240724	0.42	N	048410	500	199 억	3636815	N	N	1640	N	N
47	20240724	110515	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17150	290	2	1.72	1239391160	72496	57.77	16700	17360	16700	21900	11810	16860	17095.99	9.13	22355	17513	17186	17013	16686	16513	17100	16600	199	5040	500	12130	10	1	39821608	6829	-46.99	15.08	12	0.18	-365.00	1137.00	41200	20231027	-58.37	16700	20240724	2.69	26350	-34.91	20240102	16700	2.69	20240724	41200	-58.37	20231027	16700	2.69	20240724	0.42	N	048410	500	199 억	3636815	N	N	1640	N	N
48	20240724	100514	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17150	290	2	1.72	1012345550	59219	47.19	16700	17360	16700	21900	11810	16860	17094.95	9.13	20698	17513	17186	17013	16686	16513	17100	16600	199	5040	500	12130	10	1	39821608	6829	-46.99	15.08	12	0.15	-365.00	1137.00	41200	20231027	-58.37	16700	20240724	2.69	26350	-34.91	20240102	16700	2.69	20240724	41200	-58.37	20231027	16700	2.69	20240724	0.42	N	048410	500	199 억	3636815	N	N	1640	N	N
49	20240724	090513	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	16770	-90	5	-0.53	58227630	3479	2.77	16700	16910	16700	21900	11810	16860	16736.89	9.13	-553	17513	17186	17013	16686	16513	17100	16600	199	5040	500	12130	10	1	39821608	6678	-45.95	14.75	12	0.01	-365.00	1137.00	41200	20231027	-59.30	16700	20240724	0.42	26350	-36.36	20240102	16700	0.42	20240724	41200	-59.30	20231027	16700	0.42	20240724	0.42	N	048410	500	199 억	3636815	N	N	1640	N	N
50	20240723	160505	57	100.00	KSQ150		화학	N	N	N	N	N	16860	-370	5	-2.15	2075516490	122514	61.60	17160	17340	16840	22350	12070	17230	16941.74	9.11	-416	17890	17560	17160	16830	16430	17360	16630	199	5120	500	12400	10	1	39821608	6714	-46.19	14.83	12	0.31	-365.00	1137.00	41200	20231027	-59.08	16760	20240722	0.60	26350	-36.02	20240102	16760	0.60	20240722	41200	-59.08	20231027	16760	0.60	20240722	0.41	N	048410	500	199 억	3626575	N	N	1640	N	N
51	20240723	150519	57	100.00	KSQ150		화학	N	N	N	N	N	16890	-340	5	-1.97	1709617550	100816	50.69	17160	17340	16850	22350	12070	17230	16957.80	9.11	-204	17890	17560	17160	16830	16430	17360	16630	199	5120	500	12400	10	1	39821608	6726	-46.27	14.85	12	0.25	-365.00	1137.00	41200	20231027	-59.00	16760	20240722	0.78	26350	-35.90	20240102	16760	0.78	20240722	41200	-59.00	20231027	16760	0.78	20240722	0.41	N	048410	500	199 억	3626575	N	N	206	N	N
52	20240723	140508	57	100.00	KSQ150		화학	N	N	N	N	N	16880	-350	5	-2.03	1507227760	88834	44.66	17160	17340	16850	22350	12070	17230	16966.79	9.11	-228	17890	17560	17160	16830	16430	17360	16630	199	5120	500	12400	10	1	39821608	6722	-46.25	14.85	12	0.22	-365.00	1137.00	41200	20231027	-59.03	16760	20240722	0.72	26350	-35.94	20240102	16760	0.72	20240722	41200	-59.03	20231027	16760	0.72	20240722	0.41	N	048410	500	199 억	3626575	N	N	206	N	N
53	20240723	130507	57	100.00	KSQ150		화학	N	N	N	N	N	16950	-280	5	-1.63	1318692280	77695	39.06	17160	17340	16850	22350	12070	17230	16972.68	9.11	-655	17890	17560	17160	16830	16430	17360	16630	199	5120	500	12400	10	1	39821608	6750	-46.44	14.91	12	0.20	-365.00	1137.00	41200	20231027	-58.86	16760	20240722	1.13	26350	-35.67	20240102	16760	1.13	20240722	41200	-58.86	20231027	16760	1.13	20240722	0.41	N	048410	500	199 억	3626575	N	N	206	N	N
54	20240723	120510	57	100.00	KSQ150		화학	N	N	N	N	N	16940	-290	5	-1.68	1146402650	67506	33.94	17160	17340	16850	22350	12070	17230	16982.23	9.11	-1713	17890	17560	17160	16830	16430	17360	16630	199	5120	500	12400	10	1	39821608	6746	-46.41	14.90	12	0.17	-365.00	1137.00	41200	20231027	-58.88	16760	20240722	1.07	26350	-35.71	20240102	16760	1.07	20240722	41200	-58.88	20231027	16760	1.07	20240722	0.41	N	048410	500	199 억	3626575	N	N	206	N	N
55	20240723	110511	57	100.00	KSQ150		화학	N	N	N	N	N	16950	-280	5	-1.63	1010947470	59496	29.91	17160	17340	16850	22350	12070	17230	16991.86	9.11	-1384	17890	17560	17160	16830	16430	17360	16630	199	5120	500	12400	10	1	39821608	6750	-46.44	14.91	12	0.15	-365.00	1137.00	41200	20231027	-58.86	16760	20240722	1.13	26350	-35.67	20240102	16760	1.13	20240722	41200	-58.86	20231027	16760	1.13	20240722	0.41	N	048410	500	199 억	3626575	N	N	206	N	N
56	20240723	100510	57	100.00	KSQ150		화학	N	N	N	N	N	16930	-300	5	-1.74	603250560	35363	17.78	17160	17340	16880	22350	12070	17230	17058.81	9.11	-2654	17890	17560	17160	16830	16430	17360	16630	199	5120	500	12400	10	1	39821608	6742	-46.38	14.89	12	0.09	-365.00	1137.00	41200	20231027	-58.91	16760	20240722	1.01	26350	-35.75	20240102	16760	1.01	20240722	41200	-58.91	20231027	16760	1.01	20240722	0.41	N	048410	500	199 억	3626575	N	N	206	N	N
57	20240723	090512	57	100.00	KSQ150		화학	N	N	N	N	N	17340	110	2	0.64	48375350	2815	1.42	17160	17340	17130	22350	12070	17230	17184.85	9.11	1301	17890	17560	17160	16830	16430	17360	16630	199	5120	500	12400	10	1	39821608	6905	-47.51	15.25	12	0.01	-365.00	1137.00	41200	20231027	-57.91	16760	20240722	3.46	26350	-34.19	20240102	16760	3.46	20240722	41200	-57.91	20231027	16760	3.46	20240722	0.41	N	048410	500	199 억	3626575	N	N	206	N	N
58	20240722	160504	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17230	-250	5	-1.43	3336561500	196559	144.75	17480	17490	16760	22700	12240	17480	16974.66	9.12	-2430	18033	17756	17613	17336	17193	17685	17265	199	5220	500	12580	10	1	39821608	6861	-47.21	15.15	12	0.49	-365.00	1137.00	41200	20231027	-58.18	16760	20240722	2.80	26350	-34.61	20240102	16760	2.80	20240722	41200	-58.18	20231027	16760	2.80	20240722	0.40	N	048410	500	199 억	3633598	N	N	206	N	N
59	20240722	150510	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17210	-270	5	-1.54	3197631290	188514	138.83	17480	17490	16760	22700	12240	17480	16962.19	9.12	-6987	18033	17756	17613	17336	17193	17685	17265	199	5220	500	12580	10	1	39821608	6853	-47.15	15.14	12	0.47	-365.00	1137.00	41200	20231027	-58.23	16760	20240722	2.68	26350	-34.69	20240102	16760	2.68	20240722	41200	-58.23	20231027	16760	2.68	20240722	0.40	N	048410	500	199 억	3633598	N	N	6	N	N
60	20240722	140511	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17040	-440	5	-2.52	2971558470	175322	129.11	17480	17490	16760	22700	12240	17480	16949.03	9.12	-10409	18033	17756	17613	17336	17193	17685	17265	199	5220	500	12580	10	1	39821608	6786	-46.68	14.99	12	0.44	-365.00	1137.00	41200	20231027	-58.64	16760	20240722	1.67	26350	-35.33	20240102	16760	1.67	20240722	41200	-58.64	20231027	16760	1.67	20240722	0.40	N	048410	500	199 억	3633598	N	N	6	N	N
61	20240722	130508	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17000	-480	5	-2.75	2829679080	166980	122.97	17480	17490	16760	22700	12240	17480	16946.09	9.12	-11619	18033	17756	17613	17336	17193	17685	17265	199	5220	500	12580	10	1	39821608	6770	-46.58	14.95	12	0.42	-365.00	1137.00	41200	20231027	-58.74	16760	20240722	1.43	26350	-35.48	20240102	16760	1.43	20240722	41200	-58.74	20231027	16760	1.43	20240722	0.40	N	048410	500	199 억	3633598	N	N	6	N	N
62	20240722	120508	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	16950	-530	5	-3.03	2698973880	159291	117.31	17480	17490	16760	22700	12240	17480	16943.53	9.12	-12477	18033	17756	17613	17336	17193	17685	17265	199	5220	500	12580	10	1	39821608	6750	-46.44	14.91	12	0.40	-365.00	1137.00	41200	20231027	-58.86	16760	20240722	1.13	26350	-35.67	20240102	16760	1.13	20240722	41200	-58.86	20231027	16760	1.13	20240722	0.40	N	048410	500	199 억	3633598	N	N	6	N	N
63	20240722	110507	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	16890	-590	5	-3.38	2464104750	145417	107.09	17480	17490	16760	22700	12240	17480	16944.95	9.12	-14800	18033	17756	17613	17336	17193	17685	17265	199	5220	500	12580	10	1	39821608	6726	-46.27	14.85	12	0.37	-365.00	1137.00	41200	20231027	-59.00	16760	20240722	0.78	26350	-35.90	20240102	16760	0.78	20240722	41200	-59.00	20231027	16760	0.78	20240722	0.40	N	048410	500	199 억	3633598	N	N	6	N	N
64	20240722	100509	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	16900	-580	5	-3.32	2123607520	125267	92.25	17480	17490	16760	22700	12240	17480	16952.48	9.12	-15062	18033	17756	17613	17336	17193	17685	17265	199	5220	500	12580	10	1	39821608	6730	-46.30	14.86	12	0.31	-365.00	1137.00	41200	20231027	-58.98	16760	20240722	0.84	26350	-35.86	20240102	16760	0.84	20240722	41200	-58.98	20231027	16760	0.84	20240722	0.40	N	048410	500	199 억	3633598	N	N	6	N	N
65	20240722	090506	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17010	-470	5	-2.69	370979280	21589	15.90	17480	17490	16980	22700	12240	17480	17183.17	9.12	-2503	18033	17756	17613	17336	17193	17685	17265	199	5220	500	12580	10	1	39821608	6774	-46.60	14.96	12	0.05	-365.00	1137.00	41200	20231027	-58.71	16980	20240722	0.18	26350	-35.45	20240102	16980	0.18	20240722	41200	-58.71	20231027	16980	0.18	20240722	0.40	N	048410	500	199 억	3633598	N	N	6	N	N
66	20240719	160458	57	100.00	KSQ150		화학	N	N	N	N	N	17480	-400	5	-2.24	2361687980	134207	88.40	17860	17890	17470	23200	12520	17880	17598.18	9.17	-41610	18280	18080	17930	17730	17580	18005	17655	199	5320	500	12870	10	1	39821608	6961	-47.89	15.37	12	0.34	-365.00	1137.00	41200	20231027	-57.57	17100	20240710	2.22	26350	-33.66	20240102	17100	2.22	20240710	41200	-57.57	20231027	17100	2.22	20240710	0.41	N	048410	500	199 억	3650000	N	N	6	N	N
67	20240719	150501	57	100.00	KSQ150		화학	N	N	N	N	N	17500	-380	5	-2.13	2154523880	122367	80.60	17860	17890	17470	23200	12520	17880	17607.07	9.17	-40745	18280	18080	17930	17730	17580	18005	17655	199	5320	500	12870	10	1	39821608	6969	-47.95	15.39	12	0.31	-365.00	1137.00	41200	20231027	-57.52	17100	20240710	2.34	26350	-33.59	20240102	17100	2.34	20240710	41200	-57.52	20231027	17100	2.34	20240710	0.41	N	048410	500	199 억	3650000	N	N	35	N	N
68	20240719	140505	57	100.00	KSQ150		화학	N	N	N	N	N	17530	-350	5	-1.96	1799919590	102107	67.26	17860	17890	17470	23200	12520	17880	17627.78	9.17	-39424	18280	18080	17930	17730	17580	18005	17655	199	5320	500	12870	10	1	39821608	6981	-48.03	15.42	12	0.26	-365.00	1137.00	41200	20231027	-57.45	17100	20240710	2.51	26350	-33.47	20240102	17100	2.51	20240710	41200	-57.45	20231027	17100	2.51	20240710	0.41	N	048410	500	199 억	3650000	N	N	35	N	N
69	20240719	130457	57	100.00	KSQ150		화학	N	N	N	N	N	17520	-360	5	-2.01	1428747920	80900	53.29	17860	17890	17490	23200	12520	17880	17660.67	9.17	-31791	18280	18080	17930	17730	17580	18005	17655	199	5320	500	12870	10	1	39821608	6977	-48.00	15.41	12	0.20	-365.00	1137.00	41200	20231027	-57.48	17100	20240710	2.46	26350	-33.51	20240102	17100	2.46	20240710	41200	-57.48	20231027	17100	2.46	20240710	0.41	N	048410	500	199 억	3650000	N	N	35	N	N
70	20240719	120458	57	100.00	KSQ150		화학	N	N	N	N	N	17560	-320	5	-1.79	1065731930	60186	39.65	17860	17890	17530	23200	12520	17880	17707.31	9.17	-20582	18280	18080	17930	17730	17580	18005	17655	199	5320	500	12870	10	1	39821608	6993	-48.11	15.44	12	0.15	-365.00	1137.00	41200	20231027	-57.38	17100	20240710	2.69	26350	-33.36	20240102	17100	2.69	20240710	41200	-57.38	20231027	17100	2.69	20240710	0.41	N	048410	500	199 억	3650000	N	N	35	N	N
71	20240719	110500	57	100.00	KSQ150		화학	N	N	N	N	N	17750	-130	5	-0.73	666321600	37545	24.73	17860	17890	17690	23200	12520	17880	17747.28	9.17	-13085	18280	18080	17930	17730	17580	18005	17655	199	5320	500	12870	10	1	39821608	7068	-48.63	15.61	12	0.09	-365.00	1137.00	41200	20231027	-56.92	17100	20240710	3.80	26350	-32.64	20240102	17100	3.80	20240710	41200	-56.92	20231027	17100	3.80	20240710	0.41	N	048410	500	199 억	3650000	N	N	35	N	N
72	20240719	100421	57	100.00	KSQ150		화학	N	N	N	N	N	17770	-110	5	-0.62	438759610	24711	16.28	17860	17890	17690	23200	12520	17880	17755.64	9.17	-8007	18280	18080	17930	17730	17580	18005	17655	199	5320	500	12870	10	1	39821608	7076	-48.68	15.63	12	0.06	-365.00	1137.00	41200	20231027	-56.87	17100	20240710	3.92	26350	-32.56	20240102	17100	3.92	20240710	41200	-56.87	20231027	17100	3.92	20240710	0.41	N	048410	500	199 억	3650000	N	N	35	N	N
73	20240719	090511	57	100.00	KSQ150		화학	N	N	N	N	N	17810	-70	5	-0.39	65746300	3686	2.43	17860	17890	17800	23200	12520	17880	17836.76	9.17	-3006	18280	18080	17930	17730	17580	18005	17655	199	5320	500	12870	10	1	39821608	7092	-48.79	15.66	12	0.01	-365.00	1137.00	41200	20231027	-56.77	17100	20240710	4.15	26350	-32.41	20240102	17100	4.15	20240710	41200	-56.77	20231027	17100	4.15	20240710	0.41	N	048410	500	199 억	3650000	N	N	35	N	N
74	20240718	160451	57	100.00	KSQ150		화학	N	N	N	N	N	17880	30	2	0.17	2714833470	151543	178.29	18020	18130	17780	23200	12500	17850	17914.80	9.14	39734	18090	17970	17880	17760	17670	18030	17820	199	5350	500	12850	10	1	39821608	7120	-48.99	15.73	12	0.38	-365.00	1137.00	41200	20231027	-56.60	17100	20240710	4.56	26350	-32.14	20240102	17100	4.56	20240710	41200	-56.60	20231027	17100	4.56	20240710	0.42	N	048410	500	199 억	3638439	N	N	35	N	N
75	20240718	150458	57	100.00	KSQ150		화학	N	N	N	N	N	17900	50	2	0.28	2542599690	141909	166.96	18020	18130	17780	23200	12500	17850	17917.19	9.14	38669	18090	17970	17880	17760	17670	18030	17820	199	5350	500	12850	10	1	39821608	7128	-49.04	15.74	12	0.36	-365.00	1137.00	41200	20231027	-56.55	17100	20240710	4.68	26350	-32.07	20240102	17100	4.68	20240710	41200	-56.55	20231027	17100	4.68	20240710	0.42	N	048410	500	199 억	3638439	N	N	25	N	N
76	20240718	140454	57	100.00	KSQ150		화학	N	N	N	N	N	17910	60	2	0.34	2373638060	132474	155.86	18020	18130	17780	23200	12500	17850	17917.85	9.14	37448	18090	17970	17880	17760	17670	18030	17820	199	5350	500	12850	10	1	39821608	7132	-49.07	15.75	12	0.33	-365.00	1137.00	41200	20231027	-56.53	17100	20240710	4.74	26350	-32.03	20240102	17100	4.74	20240710	41200	-56.53	20231027	17100	4.74	20240710	0.42	N	048410	500	199 억	3638439	N	N	25	N	N
77	20240718	130455	57	100.00	KSQ150		화학	N	N	N	N	N	17900	50	2	0.28	2218445630	123811	145.67	18020	18130	17780	23200	12500	17850	17918.09	9.14	35624	18090	17970	17880	17760	17670	18030	17820	199	5350	500	12850	10	1	39821608	7128	-49.04	15.74	12	0.31	-365.00	1137.00	41200	20231027	-56.55	17100	20240710	4.68	26350	-32.07	20240102	17100	4.68	20240710	41200	-56.55	20231027	17100	4.68	20240710	0.42	N	048410	500	199 억	3638439	N	N	25	N	N
78	20240718	120455	57	100.00	KSQ150		화학	N	N	N	N	N	17890	40	2	0.22	2133528110	119067	140.09	18020	18130	17780	23200	12500	17850	17918.81	9.14	34290	18090	17970	17880	17760	17670	18030	17820	199	5350	500	12850	10	1	39821608	7124	-49.01	15.73	12	0.30	-365.00	1137.00	41200	20231027	-56.58	17100	20240710	4.62	26350	-32.11	20240102	17100	4.62	20240710	41200	-56.58	20231027	17100	4.62	20240710	0.42	N	048410	500	199 억	3638439	N	N	25	N	N
79	20240718	110458	57	100.00	KSQ150		화학	N	N	N	N	N	17870	20	2	0.11	1786933810	99678	117.27	18020	18130	17780	23200	12500	17850	17927.19	9.14	30843	18090	17970	17880	17760	17670	18030	17820	199	5350	500	12850	10	1	39821608	7116	-48.96	15.72	12	0.25	-365.00	1137.00	41200	20231027	-56.63	17100	20240710	4.50	26350	-32.18	20240102	17100	4.50	20240710	41200	-56.63	20231027	17100	4.50	20240710	0.42	N	048410	500	199 억	3638439	N	N	25	N	N
80	20240718	100459	57	100.00	KSQ150		화학	N	N	N	N	N	17940	90	2	0.50	1477194760	82406	96.95	18020	18130	17780	23200	12500	17850	17925.97	9.14	24624	18090	17970	17880	17760	17670	18030	17820	199	5350	500	12850	10	1	39821608	7144	-49.15	15.78	12	0.21	-365.00	1137.00	41200	20231027	-56.46	17100	20240710	4.91	26350	-31.92	20240102	17100	4.91	20240710	41200	-56.46	20231027	17100	4.91	20240710	0.42	N	048410	500	199 억	3638439	N	N	25	N	N
81	20240718	090500	57	100.00	KSQ150		화학	N	N	N	N	N	17940	90	2	0.50	403343530	22413	26.37	18020	18130	17850	23200	12500	17850	17997.05	9.14	8199	18090	17970	17880	17760	17670	18030	17820	199	5350	500	12850	10	1	39821608	7144	-49.15	15.78	12	0.06	-365.00	1137.00	41200	20231027	-56.46	17100	20240710	4.91	26350	-31.92	20240102	17100	4.91	20240710	41200	-56.46	20231027	17100	4.91	20240710	0.42	N	048410	500	199 억	3638439	N	N	25	N	N
82	20240717	160519	57	100.00	KSQ150		화학	N	N	N	N	N	17850	-10	5	-0.06	1505272340	84149	73.27	17800	18000	17790	23200	12510	17860	17888.71	9.11	16620	18240	18050	17930	17740	17620	17990	17680	199	5340	500	12850	10	1	39821608	7108	-48.90	15.70	12	0.21	-365.00	1137.00	41200	20231027	-56.67	17100	20240710	4.39	26350	-32.26	20240102	17100	4.39	20240710	41200	-56.67	20231027	17100	4.39	20240710	0.40	N	048410	500	199 억	3629528	N	N	25	N	N
83	20240717	150522	57	100.00	KSQ150		화학	N	N	N	N	N	17850	-10	5	-0.06	1372877240	76741	66.82	17800	18000	17790	23200	12510	17860	17889.75	9.11	13920	18240	18050	17930	17740	17620	17990	17680	199	5340	500	12850	10	1	39821608	7108	-48.90	15.70	12	0.19	-365.00	1137.00	41200	20231027	-56.67	17100	20240710	4.39	26350	-32.26	20240102	17100	4.39	20240710	41200	-56.67	20231027	17100	4.39	20240710	0.40	N	048410	500	199 억	3629528	N	N	1	N	N
84	20240717	140519	57	100.00	KSQ150		화학	N	N	N	N	N	17890	30	2	0.17	1114129840	62257	54.21	17800	18000	17790	23200	12510	17860	17895.66	9.11	12034	18240	18050	17930	17740	17620	17990	17680	199	5340	500	12850	10	1	39821608	7124	-49.01	15.73	12	0.16	-365.00	1137.00	41200	20231027	-56.58	17100	20240710	4.62	26350	-32.11	20240102	17100	4.62	20240710	41200	-56.58	20231027	17100	4.62	20240710	0.40	N	048410	500	199 억	3629528	N	N	1	N	N
85	20240717	130518	57	100.00	KSQ150		화학	N	N	N	N	N	17870	10	2	0.06	913343560	51024	44.43	17800	18000	17790	23200	12510	17860	17900.27	9.11	12063	18240	18050	17930	17740	17620	17990	17680	199	5340	500	12850	10	1	39821608	7116	-48.96	15.72	12	0.13	-365.00	1137.00	41200	20231027	-56.63	17100	20240710	4.50	26350	-32.18	20240102	17100	4.50	20240710	41200	-56.63	20231027	17100	4.50	20240710	0.40	N	048410	500	199 억	3629528	N	N	1	N	N
86	20240717	120519	57	100.00	KSQ150		화학	N	N	N	N	N	17910	50	2	0.28	793533100	44331	38.60	17800	18000	17790	23200	12510	17860	17900.18	9.11	11408	18240	18050	17930	17740	17620	17990	17680	199	5340	500	12850	10	1	39821608	7132	-49.07	15.75	12	0.11	-365.00	1137.00	41200	20231027	-56.53	17100	20240710	4.74	26350	-32.03	20240102	17100	4.74	20240710	41200	-56.53	20231027	17100	4.74	20240710	0.40	N	048410	500	199 억	3629528	N	N	1	N	N
87	20240717	110518	57	100.00	KSQ150		화학	N	N	N	N	N	17920	60	2	0.34	654299480	36551	31.83	17800	18000	17790	23200	12510	17860	17901.00	9.11	8862	18240	18050	17930	17740	17620	17990	17680	199	5340	500	12850	10	1	39821608	7136	-49.10	15.76	12	0.09	-365.00	1137.00	41200	20231027	-56.50	17100	20240710	4.80	26350	-31.99	20240102	17100	4.80	20240710	41200	-56.50	20231027	17100	4.80	20240710	0.40	N	048410	500	199 억	3629528	N	N	1	N	N
88	20240717	100518	57	100.00	KSQ150		화학	N	N	N	N	N	17960	100	2	0.56	412968450	23054	20.07	17800	18000	17790	23200	12510	17860	17913.09	9.11	7476	18240	18050	17930	17740	17620	17990	17680	199	5340	500	12850	10	1	39821608	7152	-49.21	15.80	12	0.06	-365.00	1137.00	41200	20231027	-56.41	17100	20240710	5.03	26350	-31.84	20240102	17100	5.03	20240710	41200	-56.41	20231027	17100	5.03	20240710	0.40	N	048410	500	199 억	3629528	N	N	1	N	N
89	20240717	090422	57	100.00	KSQ150		화학	N	N	N	N	N	17950	90	2	0.50	77264580	4336	3.78	17800	17950	17790	23200	12510	17860	17819.32	9.11	2027	18240	18050	17930	17740	17620	17990	17680	199	5340	500	12850	10	1	39821608	7148	-49.18	15.79	12	0.01	-365.00	1137.00	41200	20231027	-56.43	17100	20240710	4.97	26350	-31.88	20240102	17100	4.97	20240710	41200	-56.43	20231027	17100	4.97	20240710	0.40	N	048410	500	199 억	3629528	N	N	1	N	N
90	20240716	160519	57	100.00	KSQ150		화학	N	N	N	N	N	17860	-210	5	-1.16	2037969380	113806	50.17	18120	18120	17810	23450	12650	18070	17907.42	9.16	-22704	18916	18492	18126	17702	17336	18705	17915	199	5380	500	13010	10	1	39821608	7112	-48.93	15.71	12	0.29	-365.00	1137.00	41200	20231027	-56.65	17100	20240710	4.44	26350	-32.22	20240102	17100	4.44	20240710	41200	-56.65	20231027	17100	4.44	20240710	0.40	N	048410	500	199 억	3647751	N	N	1	N	N
91	20240716	150524	57	100.00	KSQ150		화학	N	N	N	N	N	17830	-240	5	-1.33	1851484570	103349	45.56	18120	18120	17820	23450	12650	18070	17914.88	9.16	-22612	18916	18492	18126	17702	17336	18705	17915	199	5380	500	13010	10	1	39821608	7100	-48.85	15.68	12	0.26	-365.00	1137.00	41200	20231027	-56.72	17100	20240710	4.27	26350	-32.33	20240102	17100	4.27	20240710	41200	-56.72	20231027	17100	4.27	20240710	0.40	N	048410	500	199 억	3647751	N	N	2002	N	N
92	20240716	140522	57	100.00	KSQ150		화학	N	N	N	N	N	17840	-230	5	-1.27	1645564730	91806	40.47	18120	18120	17820	23450	12650	18070	17924.37	9.16	-20794	18916	18492	18126	17702	17336	18705	17915	199	5380	500	13010	10	1	39821608	7104	-48.88	15.69	12	0.23	-365.00	1137.00	41200	20231027	-56.70	17100	20240710	4.33	26350	-32.30	20240102	17100	4.33	20240710	41200	-56.70	20231027	17100	4.33	20240710	0.40	N	048410	500	199 억	3647751	N	N	2002	N	N
93	20240716	130523	57	100.00	KSQ150		화학	N	N	N	N	N	17890	-180	5	-1.00	1426464920	79531	35.06	18120	18120	17820	23450	12650	18070	17935.96	9.16	-21431	18916	18492	18126	17702	17336	18705	17915	199	5380	500	13010	10	1	39821608	7124	-49.01	15.73	12	0.20	-365.00	1137.00	41200	20231027	-56.58	17100	20240710	4.62	26350	-32.11	20240102	17100	4.62	20240710	41200	-56.58	20231027	17100	4.62	20240710	0.40	N	048410	500	199 억	3647751	N	N	2002	N	N
94	20240716	120522	57	100.00	KSQ150		화학	N	N	N	N	N	17900	-170	5	-0.94	1294612270	72167	31.82	18120	18120	17820	23450	12650	18070	17939.12	9.16	-20802	18916	18492	18126	17702	17336	18705	17915	199	5380	500	13010	10	1	39821608	7128	-49.04	15.74	12	0.18	-365.00	1137.00	41200	20231027	-56.55	17100	20240710	4.68	26350	-32.07	20240102	17100	4.68	20240710	41200	-56.55	20231027	17100	4.68	20240710	0.40	N	048410	500	199 억	3647751	N	N	2002	N	N
95	20240716	110521	57	100.00	KSQ150		화학	N	N	N	N	N	17880	-190	5	-1.05	1171736170	65295	28.79	18120	18120	17820	23450	12650	18070	17945.27	9.16	-20430	18916	18492	18126	17702	17336	18705	17915	199	5380	500	13010	10	1	39821608	7120	-48.99	15.73	12	0.16	-365.00	1137.00	41200	20231027	-56.60	17100	20240710	4.56	26350	-32.14	20240102	17100	4.56	20240710	41200	-56.60	20231027	17100	4.56	20240710	0.40	N	048410	500	199 억	3647751	N	N	2002	N	N
96	20240716	100522	57	100.00	KSQ150		화학	N	N	N	N	N	17940	-130	5	-0.72	821009610	45671	20.14	18120	18120	17900	23450	12650	18070	17976.61	9.16	-18247	18916	18492	18126	17702	17336	18705	17915	199	5380	500	13010	10	1	39821608	7144	-49.15	15.78	12	0.11	-365.00	1137.00	41200	20231027	-56.46	17100	20240710	4.91	26350	-31.92	20240102	17100	4.91	20240710	41200	-56.46	20231027	17100	4.91	20240710	0.40	N	048410	500	199 억	3647751	N	N	2002	N	N
97	20240716	090519	57	100.00	KSQ150		화학	N	N	N	N	N	18060	-10	5	-0.06	83944840	4646	2.05	18120	18120	18020	23450	12650	18070	18068.20	9.16	-2616	18916	18492	18126	17702	17336	18705	17915	199	5380	500	13010	10	1	39821608	7192	-49.48	15.88	12	0.01	-365.00	1137.00	41200	20231027	-56.17	17100	20240710	5.61	26350	-31.46	20240102	17100	5.61	20240710	41200	-56.17	20231027	17100	5.61	20240710	0.40	N	048410	500	199 억	3647751	N	N	2002	N	N
98	20240715	160513	57	100.00	KSQ150		화학	N	N	N	N	N	18070	270	2	1.52	4087485550	225460	188.81	17900	18550	17760	23100	12460	17800	18129.73	9.08	30835	18053	17926	17813	17686	17573	17990	17750	199	5300	500	12810	10	1	39821608	7196	-49.51	15.89	12	0.57	-365.00	1137.00	41200	20231027	-56.14	17100	20240710	5.67	26350	-31.42	20240102	17100	5.67	20240710	41200	-56.14	20231027	17100	5.67	20240710	0.40	N	048410	500	199 억	3617760	N	N	2002	N	N
99	20240715	150517	57	100.00	KSQ150		화학	N	N	N	N	N	18050	250	2	1.40	3916285020	215982	180.88	17900	18550	17760	23100	12460	17800	18132.46	9.08	32869	18053	17926	17813	17686	17573	17990	17750	199	5300	500	12810	10	1	39821608	7188	-49.45	15.88	12	0.54	-365.00	1137.00	41200	20231027	-56.19	17100	20240710	5.56	26350	-31.50	20240102	17100	5.56	20240710	41200	-56.19	20231027	17100	5.56	20240710	0.40	N	048410	500	199 억	3617760	N	N	193	N	N
100	20240715	140516	57	100.00	KSQ150		화학	N	N	N	N	N	18220	420	2	2.36	3653112560	201465	168.72	17900	18550	17760	23100	12460	17800	18132.74	9.08	33700	18053	17926	17813	17686	17573	17990	17750	199	5300	500	12810	10	1	39821608	7255	-49.92	16.02	12	0.51	-365.00	1137.00	41200	20231027	-55.78	17100	20240710	6.55	26350	-30.85	20240102	17100	6.55	20240710	41200	-55.78	20231027	17100	6.55	20240710	0.40	N	048410	500	199 억	3617760	N	N	193	N	N
101	20240715	130516	57	100.00	KSQ150		화학	N	N	N	N	N	18320	520	2	2.92	2259513930	125661	105.24	17900	18320	17760	23100	12460	17800	17981.03	9.08	19558	18053	17926	17813	17686	17573	17990	17750	199	5300	500	12810	10	1	39821608	7295	-50.19	16.11	12	0.32	-365.00	1137.00	41200	20231027	-55.53	17100	20240710	7.13	26350	-30.47	20240102	17100	7.13	20240710	41200	-55.53	20231027	17100	7.13	20240710	0.40	N	048410	500	199 억	3617760	N	N	193	N	N
102	20240715	120517	57	100.00	KSQ150		화학	N	N	N	N	N	17810	10	2	0.06	1174752140	65763	55.07	17900	18120	17760	23100	12460	17800	17863.42	9.08	-11837	18053	17926	17813	17686	17573	17990	17750	199	5300	500	12810	10	1	39821608	7092	-48.79	15.66	12	0.17	-365.00	1137.00	41200	20231027	-56.77	17100	20240710	4.15	26350	-32.41	20240102	17100	4.15	20240710	41200	-56.77	20231027	17100	4.15	20240710	0.40	N	048410	500	199 억	3617760	N	N	193	N	N
103	20240715	110516	57	100.00	KSQ150		화학	N	N	N	N	N	17810	10	2	0.06	981593040	54899	45.98	17900	18120	17760	23100	12460	17800	17879.98	9.08	-11811	18053	17926	17813	17686	17573	17990	17750	199	5300	500	12810	10	1	39821608	7092	-48.79	15.66	12	0.14	-365.00	1137.00	41200	20231027	-56.77	17100	20240710	4.15	26350	-32.41	20240102	17100	4.15	20240710	41200	-56.77	20231027	17100	4.15	20240710	0.40	N	048410	500	199 억	3617760	N	N	193	N	N
104	20240715	100516	57	100.00	KSQ150		화학	N	N	N	N	N	17780	-20	5	-0.11	743079190	41490	34.75	17900	18120	17780	23100	12460	17800	17909.84	9.08	-10094	18053	17926	17813	17686	17573	17990	17750	199	5300	500	12810	10	1	39821608	7080	-48.71	15.64	12	0.10	-365.00	1137.00	41200	20231027	-56.84	17100	20240710	3.98	26350	-32.52	20240102	17100	3.98	20240710	41200	-56.84	20231027	17100	3.98	20240710	0.40	N	048410	500	199 억	3617760	N	N	193	N	N
105	20240715	090517	57	100.00	KSQ150		화학	N	N	N	N	N	18100	300	2	1.69	199375510	11078	9.28	17900	18120	17820	23100	12460	17800	17997.43	9.08	1693	18053	17926	17813	17686	17573	17990	17750	199	5300	500	12810	10	1	39821608	7208	-49.59	15.92	12	0.03	-365.00	1137.00	41200	20231027	-56.07	17100	20240710	5.85	26350	-31.31	20240102	17100	5.85	20240710	41200	-56.07	20231027	17100	5.85	20240710	0.40	N	048410	500	199 억	3617760	N	N	193	N	N
106	20240712	160512	57	100.00	KSQ150		화학	N	N	N	N	N	17800	70	2	0.39	2100370600	118044	99.62	17730	17940	17700	23000	12420	17730	17793.10	9.02	33449	18043	17886	17693	17536	17343	17965	17615	199	5270	500	12760	10	1	39821608	7088	-48.77	15.66	12	0.30	-365.00	1137.00	41200	20231027	-56.80	17100	20240710	4.09	26350	-32.45	20240102	17100	4.09	20240710	41200	-56.80	20231027	17100	4.09	20240710	0.40	N	048410	500	199 억	3590517	N	N	193	N	N
107	20240712	150514	57	100.00	KSQ150		화학	N	N	N	N	N	17800	70	2	0.39	1986462510	111636	94.21	17730	17940	17700	23000	12420	17730	17794.10	9.02	31894	18043	17886	17693	17536	17343	17965	17615	199	5270	500	12760	10	1	39821608	7088	-48.77	15.66	12	0.28	-365.00	1137.00	41200	20231027	-56.80	17100	20240710	4.09	26350	-32.45	20240102	17100	4.09	20240710	41200	-56.80	20231027	17100	4.09	20240710	0.40	N	048410	500	199 억	3590517	N	N	0	N	N
108	20240712	140518	57	100.00	KSQ150		화학	N	N	N	N	N	17890	160	2	0.90	1681635380	94552	79.79	17730	17940	17700	23000	12420	17730	17785.30	9.02	29430	18043	17886	17693	17536	17343	17965	17615	199	5270	500	12760	10	1	39821608	7124	-49.01	15.73	12	0.24	-365.00	1137.00	41200	20231027	-56.58	17100	20240710	4.62	26350	-32.11	20240102	17100	4.62	20240710	41200	-56.58	20231027	17100	4.62	20240710	0.40	N	048410	500	199 억	3590517	N	N	0	N	N
109	20240712	130514	57	100.00	KSQ150		화학	N	N	N	N	N	17760	30	2	0.17	1085956630	61043	51.51	17730	17940	17700	23000	12420	17730	17790.03	9.02	11663	18043	17886	17693	17536	17343	17965	17615	199	5270	500	12760	10	1	39821608	7072	-48.66	15.62	12	0.15	-365.00	1137.00	41200	20231027	-56.89	17100	20240710	3.86	26350	-32.60	20240102	17100	3.86	20240710	41200	-56.89	20231027	17100	3.86	20240710	0.40	N	048410	500	199 억	3590517	N	N	0	N	N
110	20240712	120515	57	100.00	KSQ150		화학	N	N	N	N	N	17830	100	2	0.56	997699240	56076	47.32	17730	17940	17700	23000	12420	17730	17791.91	9.02	12099	18043	17886	17693	17536	17343	17965	17615	199	5270	500	12760	10	1	39821608	7100	-48.85	15.68	12	0.14	-365.00	1137.00	41200	20231027	-56.72	17100	20240710	4.27	26350	-32.33	20240102	17100	4.27	20240710	41200	-56.72	20231027	17100	4.27	20240710	0.40	N	048410	500	199 억	3590517	N	N	0	N	N
111	20240712	110513	57	100.00	KSQ150		화학	N	N	N	N	N	17740	10	2	0.06	800972930	45013	37.99	17730	17940	17700	23000	12420	17730	17794.26	9.02	12291	18043	17886	17693	17536	17343	17965	17615	199	5270	500	12760	10	1	39821608	7064	-48.60	15.60	12	0.11	-365.00	1137.00	41200	20231027	-56.94	17100	20240710	3.74	26350	-32.68	20240102	17100	3.74	20240710	41200	-56.94	20231027	17100	3.74	20240710	0.40	N	048410	500	199 억	3590517	N	N	0	N	N
112	20240712	100515	57	100.00	KSQ150		화학	N	N	N	N	N	17730	0	3	0.00	677188740	38035	32.10	17730	17940	17700	23000	12420	17730	17804.36	9.02	12044	18043	17886	17693	17536	17343	17965	17615	199	5270	500	12760	10	1	39821608	7060	-48.58	15.59	12	0.10	-365.00	1137.00	41200	20231027	-56.97	17100	20240710	3.68	26350	-32.71	20240102	17100	3.68	20240710	41200	-56.97	20231027	17100	3.68	20240710	0.40	N	048410	500	199 억	3590517	N	N	0	N	N
113	20240712	090510	57	100.00	KSQ150		화학	N	N	N	N	N	17800	70	2	0.39	68353280	3836	3.24	17730	17940	17730	23000	12420	17730	17818.94	9.02	-383	18043	17886	17693	17536	17343	17965	17615	199	5270	500	12760	10	1	39821608	7088	-48.77	15.66	12	0.01	-365.00	1137.00	41200	20231027	-56.80	17100	20240710	4.09	26350	-32.45	20240102	17100	4.09	20240710	41200	-56.80	20231027	17100	4.09	20240710	0.40	N	048410	500	199 억	3590517	N	N	0	N	N
114	20240711	160510	57	100.00	KSQ150		화학	N	N	N	N	N	17730	20	2	0.11	2075060960	117344	36.88	17720	17850	17500	23000	12400	17710	17683.36	9.03	14753	18716	18212	17656	17152	16596	17935	16875	199	5290	500	12750	10	1	39821608	7060	-48.58	15.59	12	0.29	-365.00	1137.00	41200	20231027	-56.97	17100	20240710	3.68	26350	-32.71	20240102	17100	3.68	20240710	41200	-56.97	20231027	17100	3.68	20240710	0.42	N	048410	500	199 억	3594272	N	N	3088	N	N
115	20240711	150515	57	100.00	KSQ150		화학	N	N	N	N	N	17690	-20	5	-0.11	1885540890	106626	33.51	17720	17850	17500	23000	12400	17710	17683.69	9.03	12497	18716	18212	17656	17152	16596	17935	16875	199	5290	500	12750	10	1	39821608	7044	-48.47	15.56	12	0.27	-365.00	1137.00	41200	20231027	-57.06	17100	20240710	3.45	26350	-32.87	20240102	17100	3.45	20240710	41200	-57.06	20231027	17100	3.45	20240710	0.42	N	048410	500	199 억	3594272	N	N	3088	N	N
116	20240711	140514	57	100.00	KSQ150		화학	N	N	N	N	N	17670	-40	5	-0.23	1668200240	94325	29.65	17720	17850	17500	23000	12400	17710	17685.66	9.03	10377	18716	18212	17656	17152	16596	17935	16875	199	5290	500	12750	10	1	39821608	7036	-48.41	15.54	12	0.24	-365.00	1137.00	41200	20231027	-57.11	17100	20240710	3.33	26350	-32.94	20240102	17100	3.33	20240710	41200	-57.11	20231027	17100	3.33	20240710	0.42	N	048410	500	199 억	3594272	N	N	3088	N	N
117	20240711	130513	57	100.00	KSQ150		화학	N	N	N	N	N	17680	-30	5	-0.17	1530915230	86556	27.20	17720	17850	17500	23000	12400	17710	17686.99	9.03	9647	18716	18212	17656	17152	16596	17935	16875	199	5290	500	12750	10	1	39821608	7040	-48.44	15.55	12	0.22	-365.00	1137.00	41200	20231027	-57.09	17100	20240710	3.39	26350	-32.90	20240102	17100	3.39	20240710	41200	-57.09	20231027	17100	3.39	20240710	0.42	N	048410	500	199 억	3594272	N	N	3088	N	N
118	20240711	120513	57	100.00	KSQ150		화학	N	N	N	N	N	17750	40	2	0.23	1315001740	74355	23.37	17720	17850	17500	23000	12400	17710	17685.45	9.03	8747	18716	18212	17656	17152	16596	17935	16875	199	5290	500	12750	10	1	39821608	7068	-48.63	15.61	12	0.19	-365.00	1137.00	41200	20231027	-56.92	17100	20240710	3.80	26350	-32.64	20240102	17100	3.80	20240710	41200	-56.92	20231027	17100	3.80	20240710	0.42	N	048410	500	199 억	3594272	N	N	3088	N	N
119	20240711	110511	57	100.00	KSQ150		화학	N	N	N	N	N	17660	-50	5	-0.28	1122585770	63501	19.96	17720	17850	17500	23000	12400	17710	17678.23	9.03	6385	18716	18212	17656	17152	16596	17935	16875	199	5290	500	12750	10	1	39821608	7032	-48.38	15.53	12	0.16	-365.00	1137.00	41200	20231027	-57.14	17100	20240710	3.27	26350	-32.98	20240102	17100	3.27	20240710	41200	-57.14	20231027	17100	3.27	20240710	0.42	N	048410	500	199 억	3594272	N	N	3088	N	N
120	20240711	100512	57	100.00	KSQ150		화학	N	N	N	N	N	17690	-20	5	-0.11	693024660	39148	12.30	17720	17850	17500	23000	12400	17710	17702.68	9.03	6413	18716	18212	17656	17152	16596	17935	16875	199	5290	500	12750	10	1	39821608	7044	-48.47	15.56	12	0.10	-365.00	1137.00	41200	20231027	-57.06	17100	20240710	3.45	26350	-32.87	20240102	17100	3.45	20240710	41200	-57.06	20231027	17100	3.45	20240710	0.42	N	048410	500	199 억	3594272	N	N	3088	N	N
121	20240711	090510	57	100.00	KSQ150		화학	N	N	N	N	N	17780	70	2	0.40	96284320	5418	1.70	17720	17850	17720	23000	12400	17710	17771.29	9.03	2382	18716	18212	17656	17152	16596	17935	16875	199	5290	500	12750	10	1	39821608	7080	-48.71	15.64	12	0.01	-365.00	1137.00	41200	20231027	-56.84	17100	20240710	3.98	26350	-32.52	20240102	17100	3.98	20240710	41200	-56.84	20231027	17100	3.98	20240710	0.42	N	048410	500	199 억	3594272	N	N	3088	N	N
122	20240710	160510	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17710	-460	5	-2.53	5561789510	316657	141.66	18010	18160	17100	23600	12720	18170	17563.32	9.19	-74902	18723	18446	18293	18016	17863	18370	17940	199	5430	500	13080	10	1	39820608	7052	-48.52	15.58	12	0.80	-365.00	1137.00	41200	20231027	-57.01	17100	20240710	3.57	26350	-32.79	20240102	17100	3.57	20240710	41200	-57.01	20231027	17100	3.57	20240710	0.41	N	048410	500	199 억	3660761	N	N	3088	N	N
123	20240710	150512	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17710	-460	5	-2.53	5405953630	307857	137.72	18010	18160	17100	23600	12720	18170	17559.26	9.19	-72727	18723	18446	18293	18016	17863	18370	17940	199	5430	500	13080	10	1	39820608	7052	-48.52	15.58	12	0.77	-365.00	1137.00	41200	20231027	-57.01	17100	20240710	3.57	26350	-32.79	20240102	17100	3.57	20240710	41200	-57.01	20231027	17100	3.57	20240710	0.41	N	048410	500	199 억	3660761	N	N	2689	N	N
124	20240710	140509	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17670	-500	5	-2.75	5112794800	291284	130.31	18010	18160	17100	23600	12720	18170	17551.87	9.19	-72421	18723	18446	18293	18016	17863	18370	17940	199	5430	500	13080	10	1	39820608	7036	-48.41	15.54	12	0.73	-365.00	1137.00	41200	20231027	-57.11	17100	20240710	3.33	26350	-32.94	20240102	17100	3.33	20240710	41200	-57.11	20231027	17100	3.33	20240710	0.41	N	048410	500	199 억	3660761	N	N	2689	N	N
125	20240710	130510	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17760	-410	5	-2.26	4816289430	274554	122.83	18010	18160	17100	23600	12720	18170	17541.43	9.19	-72022	18723	18446	18293	18016	17863	18370	17940	199	5430	500	13080	10	1	39820608	7072	-48.66	15.62	12	0.69	-365.00	1137.00	41200	20231027	-56.89	17100	20240710	3.86	26350	-32.60	20240102	17100	3.86	20240710	41200	-56.89	20231027	17100	3.86	20240710	0.41	N	048410	500	199 억	3660761	N	N	2689	N	N
126	20240710	120511	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17570	-600	5	-3.30	4546074200	259313	116.01	18010	18160	17100	23600	12720	18170	17530.36	9.19	-70641	18723	18446	18293	18016	17863	18370	17940	199	5430	500	13080	10	1	39820608	6996	-48.14	15.45	12	0.65	-365.00	1137.00	41200	20231027	-57.35	17100	20240710	2.75	26350	-33.32	20240102	17100	2.75	20240710	41200	-57.35	20231027	17100	2.75	20240710	0.41	N	048410	500	199 억	3660761	N	N	2689	N	N
127	20240710	110511	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17580	-590	5	-3.25	4358937420	248647	111.24	18010	18160	17100	23600	12720	18170	17529.73	9.19	-70430	18723	18446	18293	18016	17863	18370	17940	199	5430	500	13080	10	1	39820608	7000	-48.16	15.46	12	0.62	-365.00	1137.00	41200	20231027	-57.33	17100	20240710	2.81	26350	-33.28	20240102	17100	2.81	20240710	41200	-57.33	20231027	17100	2.81	20240710	0.41	N	048410	500	199 억	3660761	N	N	2689	N	N
128	20240710	100507	57	100.00	KSQ150	신저가	화학	N	N	N	N	N	17620	-550	5	-3.03	3375822490	192679	86.20	18010	18160	17100	23600	12720	18170	17519.27	9.19	-61287	18723	18446	18293	18016	17863	18370	17940	199	5430	500	13080	10	1	39820608	7016	-48.27	15.50	12	0.48	-365.00	1137.00	41200	20231027	-57.23	17100	20240710	3.04	26350	-33.13	20240102	17100	3.04	20240710	41200	-57.23	20231027	17100	3.04	20240710	0.41	N	048410	500	199 억	3660761	N	N	2689	N	N
129	20240710	090510	57	100.00	KSQ150		화학	N	N	N	N	N	17860	-310	5	-1.71	341495270	19032	8.51	18010	18160	17850	23600	12720	18170	17938.98	9.19	-8602	18723	18446	18293	18016	17863	18370	17940	199	5430	500	13080	10	1	39820608	7112	-48.93	15.71	12	0.05	-365.00	1137.00	41200	20231027	-56.65	17240	20240624	3.60	26350	-32.22	20240102	17240	3.60	20240624	41200	-56.65	20231027	17240	3.60	20240624	0.41	N	048410	500	199 억	3660761	N	N	2689	N	N
130	20240709	160509	57	100.00	KSQ150		화학	N	N	N	N	N	18170	-30	5	-0.16	4069246370	222283	149.35	18200	18570	18140	23650	12740	18200	18306.71	9.10	26592	18460	18330	18100	17970	17740	18395	18035	199	5450	500	13100	10	1	39820608	7235	-49.78	15.98	12	0.56	-365.00	1137.00	41200	20231027	-55.90	17240	20240624	5.39	26350	-31.04	20240102	17240	5.39	20240624	41200	-55.90	20231027	17240	5.39	20240624	0.41	N	048410	500	199 억	3624527	N	N	2689	N	N
131	20240709	150509	57	100.00	KSQ150		화학	N	N	N	N	N	18180	-20	5	-0.11	3785772160	206669	138.86	18200	18570	18150	23650	12740	18200	18318.08	9.10	29635	18460	18330	18100	17970	17740	18395	18035	199	5450	500	13100	10	1	39820608	7239	-49.81	15.99	12	0.52	-365.00	1137.00	41200	20231027	-55.87	17240	20240624	5.45	26350	-31.01	20240102	17240	5.45	20240624	41200	-55.87	20231027	17240	5.45	20240624	0.41	N	048410	500	199 억	3624527	N	N	32	N	N
132	20240709	140510	57	100.00	KSQ150		화학	N	N	N	N	N	18220	20	2	0.11	3301768720	180051	120.98	18200	18570	18200	23650	12740	18200	18338.01	9.10	28621	18460	18330	18100	17970	17740	18395	18035	199	5450	500	13100	10	1	39820608	7255	-49.92	16.02	12	0.45	-365.00	1137.00	41200	20231027	-55.78	17240	20240624	5.68	26350	-30.85	20240102	17240	5.68	20240624	41200	-55.78	20231027	17240	5.68	20240624	0.41	N	048410	500	199 억	3624527	N	N	32	N	N
133	20240709	130511	57	100.00	KSQ150		화학	N	N	N	N	N	18320	120	2	0.66	2677137820	145819	97.98	18200	18570	18200	23650	12740	18200	18359.38	9.10	23896	18460	18330	18100	17970	17740	18395	18035	199	5450	500	13100	10	1	39820608	7295	-50.19	16.11	12	0.37	-365.00	1137.00	41200	20231027	-55.53	17240	20240624	6.26	26350	-30.47	20240102	17240	6.26	20240624	41200	-55.53	20231027	17240	6.26	20240624	0.41	N	048410	500	199 억	3624527	N	N	32	N	N
134	20240709	120513	57	100.00	KSQ150		화학	N	N	N	N	N	18330	130	2	0.71	2137123420	116254	78.11	18200	18570	18200	23650	12740	18200	18383.31	9.10	19808	18460	18330	18100	17970	17740	18395	18035	199	5450	500	13100	10	1	39820608	7299	-50.22	16.12	12	0.29	-365.00	1137.00	41200	20231027	-55.51	17240	20240624	6.32	26350	-30.44	20240102	17240	6.32	20240624	41200	-55.51	20231027	17240	6.32	20240624	0.41	N	048410	500	199 억	3624527	N	N	32	N	N
135	20240709	110512	57	100.00	KSQ150		화학	N	N	N	N	N	18390	190	2	1.04	1772533210	96368	64.75	18200	18570	18200	23650	12740	18200	18393.49	9.10	18758	18460	18330	18100	17970	17740	18395	18035	199	5450	500	13100	10	1	39820608	7323	-50.38	16.17	12	0.24	-365.00	1137.00	41200	20231027	-55.36	17240	20240624	6.67	26350	-30.21	20240102	17240	6.67	20240624	41200	-55.36	20231027	17240	6.67	20240624	0.41	N	048410	500	199 억	3624527	N	N	32	N	N
136	20240709	100511	57	100.00	KSQ150		화학	N	N	N	N	N	18560	360	2	1.98	1219198660	66322	44.56	18200	18570	18200	23650	12740	18200	18383.17	9.10	24249	18460	18330	18100	17970	17740	18395	18035	199	5450	500	13100	10	1	39820608	7391	-50.85	16.32	12	0.17	-365.00	1137.00	41200	20231027	-54.95	17240	20240624	7.66	26350	-29.56	20240102	17240	7.66	20240624	41200	-54.95	20231027	17240	7.66	20240624	0.41	N	048410	500	199 억	3624527	N	N	32	N	N
137	20240709	090509	57	100.00	KSQ150		화학	N	N	N	N	N	18210	10	2	0.05	87580320	4809	3.23	18200	18300	18200	23650	12740	18200	18211.89	9.10	205	18460	18330	18100	17970	17740	18395	18035	199	5450	500	13100	10	1	39820608	7251	-49.89	16.02	12	0.01	-365.00	1137.00	41200	20231027	-55.80	17240	20240624	5.63	26350	-30.89	20240102	17240	5.63	20240624	41200	-55.80	20231027	17240	5.63	20240624	0.41	N	048410	500	199 억	3624527	N	N	32	N	N
138	20240708	160506	57	100.00	KSQ150		화학	N	N	N	N	N	18200	50	2	0.28	2682670180	148213	110.89	18000	18230	17870	23550	12710	18150	18099.98	9.02	28799	18543	18346	18093	17896	17643	18445	17995	199	5400	500	13060	10	1	39820608	7247	-49.86	16.01	12	0.37	-365.00	1137.00	41200	20231027	-55.83	17240	20240624	5.57	26350	-30.93	20240102	17240	5.57	20240624	41200	-55.83	20231027	17240	5.57	20240624	0.41	N	048410	500	199 억	3591741	N	N	32	N	N
139	20240708	150507	57	100.00	KSQ150		화학	N	N	N	N	N	18190	40	2	0.22	2453285800	135604	101.46	18000	18230	17870	23550	12710	18150	18091.54	9.02	27216	18543	18346	18093	17896	17643	18445	17995	199	5400	500	13060	10	1	39820608	7243	-49.84	16.00	12	0.34	-365.00	1137.00	41200	20231027	-55.85	17240	20240624	5.51	26350	-30.97	20240102	17240	5.51	20240624	41200	-55.85	20231027	17240	5.51	20240624	0.41	N	048410	500	199 억	3591741	N	N	199	N	N
140	20240708	140509	57	100.00	KSQ150		화학	N	N	N	N	N	18040	-110	5	-0.61	1891505860	104646	78.30	18000	18220	17870	23550	12710	18150	18075.27	9.02	13571	18543	18346	18093	17896	17643	18445	17995	199	5400	500	13060	10	1	39820608	7184	-49.42	15.87	12	0.26	-365.00	1137.00	41200	20231027	-56.21	17240	20240624	4.64	26350	-31.54	20240102	17240	4.64	20240624	41200	-56.21	20231027	17240	4.64	20240624	0.41	N	048410	500	199 억	3591741	N	N	199	N	N
141	20240708	130505	57	100.00	KSQ150		화학	N	N	N	N	N	18090	-60	5	-0.33	1620371210	89662	67.08	18000	18220	17870	23550	12710	18150	18071.98	9.02	7263	18543	18346	18093	17896	17643	18445	17995	199	5400	500	13060	10	1	39820608	7204	-49.56	15.91	12	0.23	-365.00	1137.00	41200	20231027	-56.09	17240	20240624	4.93	26350	-31.35	20240102	17240	4.93	20240624	41200	-56.09	20231027	17240	4.93	20240624	0.41	N	048410	500	199 억	3591741	N	N	199	N	N
142	20240708	120507	57	100.00	KSQ150		화학	N	N	N	N	N	18090	-60	5	-0.33	1456756400	80631	60.33	18000	18220	17870	23550	12710	18150	18066.93	9.02	7609	18543	18346	18093	17896	17643	18445	17995	199	5400	500	13060	10	1	39820608	7204	-49.56	15.91	12	0.20	-365.00	1137.00	41200	20231027	-56.09	17240	20240624	4.93	26350	-31.35	20240102	17240	4.93	20240624	41200	-56.09	20231027	17240	4.93	20240624	0.41	N	048410	500	199 억	3591741	N	N	199	N	N
143	20240708	110506	57	100.00	KSQ150		화학	N	N	N	N	N	18100	-50	5	-0.28	1290957000	71450	53.46	18000	18220	17870	23550	12710	18150	18067.95	9.02	6319	18543	18346	18093	17896	17643	18445	17995	199	5400	500	13060	10	1	39820608	7208	-49.59	15.92	12	0.18	-365.00	1137.00	41200	20231027	-56.07	17240	20240624	4.99	26350	-31.31	20240102	17240	4.99	20240624	41200	-56.07	20231027	17240	4.99	20240624	0.41	N	048410	500	199 억	3591741	N	N	199	N	N
144	20240708	100506	57	100.00	KSQ150		화학	N	N	N	N	N	18130	-20	5	-0.11	1014278880	56117	41.99	18000	18220	17870	23550	12710	18150	18074.33	9.02	3475	18543	18346	18093	17896	17643	18445	17995	199	5400	500	13060	10	1	39820608	7219	-49.67	15.95	12	0.14	-365.00	1137.00	41200	20231027	-56.00	17240	20240624	5.16	26350	-31.20	20240102	17240	5.16	20240624	41200	-56.00	20231027	17240	5.16	20240624	0.41	N	048410	500	199 억	3591741	N	N	199	N	N
145	20240708	090506	57	100.00	KSQ150		화학	N	N	N	N	N	18090	-60	5	-0.33	136846460	7595	5.68	18000	18120	17940	23550	12710	18150	18017.58	9.02	-1533	18543	18346	18093	17896	17643	18445	17995	199	5400	500	13060	10	1	39820608	7204	-49.56	15.91	12	0.02	-365.00	1137.00	41200	20231027	-56.09	17240	20240624	4.93	26350	-31.35	20240102	17240	4.93	20240624	41200	-56.09	20231027	17240	4.93	20240624	0.41	N	048410	500	199 억	3591741	N	N	199	N	N
146	20240705	160504	57	100.00	KSQ150		화학	N	N	N	N	N	18150	200	2	1.11	2399303250	132815	67.99	17850	18290	17840	23300	12570	17950	18065.00	9.04	27494	18390	18170	18010	17790	17630	18090	17710	199	5350	500	12920	10	1	39820608	7227	-49.73	15.96	12	0.33	-365.00	1137.00	41200	20231027	-55.95	17240	20240624	5.28	26350	-31.12	20240102	17240	5.28	20240624	41200	-55.95	20231027	17240	5.28	20240624	0.41	N	048410	500	199 억	3599113	N	N	199	N	N
147	20240705	150506	57	100.00	KSQ150		화학	N	N	N	N	N	18050	100	2	0.56	2154442600	119284	61.07	17850	18290	17840	23300	12570	17950	18061.68	9.04	25557	18390	18170	18010	17790	17630	18090	17710	199	5350	500	12920	10	1	39820608	7188	-49.45	15.88	12	0.30	-365.00	1137.00	41200	20231027	-56.19	17240	20240624	4.70	26350	-31.50	20240102	17240	4.70	20240624	41200	-56.19	20231027	17240	4.70	20240624	0.41	N	048410	500	199 억	3599113	N	N	241	N	N
148	20240705	140506	57	100.00	KSQ150		화학	N	N	N	N	N	18200	250	2	1.39	1954393370	108247	55.42	17850	18290	17840	23300	12570	17950	18055.17	9.04	22766	18390	18170	18010	17790	17630	18090	17710	199	5350	500	12920	10	1	39820608	7247	-49.86	16.01	12	0.27	-365.00	1137.00	41200	20231027	-55.83	17240	20240624	5.57	26350	-30.93	20240102	17240	5.57	20240624	41200	-55.83	20231027	17240	5.57	20240624	0.41	N	048410	500	199 억	3599113	N	N	241	N	N
149	20240705	130505	57	100.00	KSQ150		화학	N	N	N	N	N	18210	260	2	1.45	1778958890	98620	50.49	17850	18290	17840	23300	12570	17950	18038.74	9.04	19986	18390	18170	18010	17790	17630	18090	17710	199	5350	500	12920	10	1	39820608	7251	-49.89	16.02	12	0.25	-365.00	1137.00	41200	20231027	-55.80	17240	20240624	5.63	26350	-30.89	20240102	17240	5.63	20240624	41200	-55.80	20231027	17240	5.63	20240624	0.41	N	048410	500	199 억	3599113	N	N	241	N	N
150	20240705	120506	57	100.00	KSQ150		화학	N	N	N	N	N	18060	110	2	0.61	1142874000	63570	32.54	17850	18080	17840	23300	12570	17950	17978.30	9.04	8400	18390	18170	18010	17790	17630	18090	17710	199	5350	500	12920	10	1	39820608	7192	-49.48	15.88	12	0.16	-365.00	1137.00	41200	20231027	-56.17	17240	20240624	4.76	26350	-31.46	20240102	17240	4.76	20240624	41200	-56.17	20231027	17240	4.76	20240624	0.41	N	048410	500	199 억	3599113	N	N	241	N	N
151	20240705	110504	57	100.00	KSQ150		화학	N	N	N	N	N	18020	70	2	0.39	885289560	49287	25.23	17850	18080	17840	23300	12570	17950	17961.99	9.04	3801	18390	18170	18010	17790	17630	18090	17710	199	5350	500	12920	10	1	39820608	7176	-49.37	15.85	12	0.12	-365.00	1137.00	41200	20231027	-56.26	17240	20240624	4.52	26350	-31.61	20240102	17240	4.52	20240624	41200	-56.26	20231027	17240	4.52	20240624	0.41	N	048410	500	199 억	3599113	N	N	241	N	N
152	20240705	100504	57	100.00	KSQ150		화학	N	N	N	N	N	18050	100	2	0.56	686021780	38224	19.57	17850	18080	17840	23300	12570	17950	17947.39	9.04	1921	18390	18170	18010	17790	17630	18090	17710	199	5350	500	12920	10	1	39820608	7188	-49.45	15.88	12	0.10	-365.00	1137.00	41200	20231027	-56.19	17240	20240624	4.70	26350	-31.50	20240102	17240	4.70	20240624	41200	-56.19	20231027	17240	4.70	20240624	0.41	N	048410	500	199 억	3599113	N	N	241	N	N
153	20240705	090505	57	100.00	KSQ150		화학	N	N	N	N	N	17950	0	3	0.00	116878110	6545	3.35	17850	17950	17840	23300	12570	17950	17854.12	9.04	-3068	18390	18170	18010	17790	17630	18090	17710	199	5350	500	12920	10	1	39820608	7148	-49.18	15.79	12	0.02	-365.00	1137.00	41200	20231027	-56.43	17240	20240624	4.12	26350	-31.88	20240102	17240	4.12	20240624	41200	-56.43	20231027	17240	4.12	20240624	0.41	N	048410	500	199 억	3599113	N	N	241	N	N
154	20240704	160502	57	100.00	KSQ150		화학	N	N	N	N	N	17950	-280	5	-1.54	3480713000	194032	74.54	18230	18230	17850	23650	12770	18230	17938.83	8.90	-14205	18810	18520	18370	18080	17930	18445	18005	199	5420	500	13120	10	1	39820608	7148	-49.18	15.79	12	0.49	-365.00	1137.00	41200	20231027	-56.43	17240	20240624	4.12	26350	-31.88	20240102	17240	4.12	20240624	41200	-56.43	20231027	17240	4.12	20240624	0.44	N	048410	500	199 억	3544206	N	N	241	N	N
155	20240704	150505	57	100.00	KSQ150		화학	N	N	N	N	N	17870	-360	5	-1.97	3239302210	180562	69.37	18230	18230	17850	23650	12770	18230	17940.09	8.90	-11736	18810	18520	18370	18080	17930	18445	18005	199	5420	500	13120	10	1	39820608	7116	-48.96	15.72	12	0.45	-365.00	1137.00	41200	20231027	-56.63	17240	20240624	3.65	26350	-32.18	20240102	17240	3.65	20240624	41200	-56.63	20231027	17240	3.65	20240624	0.44	N	048410	500	199 억	3544206	N	N	671	N	N
156	20240704	140504	57	100.00	KSQ150		화학	N	N	N	N	N	17890	-340	5	-1.87	2758297070	153667	59.04	18230	18230	17880	23650	12770	18230	17949.82	8.90	-10647	18810	18520	18370	18080	17930	18445	18005	199	5420	500	13120	10	1	39820608	7124	-49.01	15.73	12	0.39	-365.00	1137.00	41200	20231027	-56.58	17240	20240624	3.77	26350	-32.11	20240102	17240	3.77	20240624	41200	-56.58	20231027	17240	3.77	20240624	0.44	N	048410	500	199 억	3544206	N	N	671	N	N
157	20240704	130505	57	100.00	KSQ150		화학	N	N	N	N	N	17930	-300	5	-1.65	2273957450	126616	48.64	18230	18230	17900	23650	12770	18230	17959.46	8.90	-5464	18810	18520	18370	18080	17930	18445	18005	199	5420	500	13120	10	1	39820608	7140	-49.12	15.77	12	0.32	-365.00	1137.00	41200	20231027	-56.48	17240	20240624	4.00	26350	-31.95	20240102	17240	4.00	20240624	41200	-56.48	20231027	17240	4.00	20240624	0.44	N	048410	500	199 억	3544206	N	N	671	N	N
158	20240704	120503	57	100.00	KSQ150		화학	N	N	N	N	N	17960	-270	5	-1.48	1778490080	98985	38.03	18230	18230	17900	23650	12770	18230	17967.24	8.90	285	18810	18520	18370	18080	17930	18445	18005	199	5420	500	13120	10	1	39820608	7152	-49.21	15.80	12	0.25	-365.00	1137.00	41200	20231027	-56.41	17240	20240624	4.18	26350	-31.84	20240102	17240	4.18	20240624	41200	-56.41	20231027	17240	4.18	20240624	0.44	N	048410	500	199 억	3544206	N	N	671	N	N
159	20240704	110503	57	100.00	KSQ150		화학	N	N	N	N	N	17950	-280	5	-1.54	1623809340	90370	34.72	18230	18230	17900	23650	12770	18230	17968.43	8.90	974	18810	18520	18370	18080	17930	18445	18005	199	5420	500	13120	10	1	39820608	7148	-49.18	15.79	12	0.23	-365.00	1137.00	41200	20231027	-56.43	17240	20240624	4.12	26350	-31.88	20240102	17240	4.12	20240624	41200	-56.43	20231027	17240	4.12	20240624	0.44	N	048410	500	199 억	3544206	N	N	671	N	N
160	20240704	100503	57	100.00	KSQ150		화학	N	N	N	N	N	18000	-230	5	-1.26	1221719090	67974	26.11	18230	18230	17900	23650	12770	18230	17973.29	8.90	3286	18810	18520	18370	18080	17930	18445	18005	199	5420	500	13120	10	1	39820608	7168	-49.32	15.83	12	0.17	-365.00	1137.00	41200	20231027	-56.31	17240	20240624	4.41	26350	-31.69	20240102	17240	4.41	20240624	41200	-56.31	20231027	17240	4.41	20240624	0.44	N	048410	500	199 억	3544206	N	N	671	N	N
161	20240704	090504	57	100.00	KSQ150		화학	N	N	N	N	N	18000	-230	5	-1.26	227471020	12603	4.84	18230	18230	17910	23650	12770	18230	18048.81	8.90	-290	18810	18520	18370	18080	17930	18445	18005	199	5420	500	13120	10	1	39820608	7168	-49.32	15.83	12	0.03	-365.00	1137.00	41200	20231027	-56.31	17240	20240624	4.41	26350	-31.69	20240102	17240	4.41	20240624	41200	-56.31	20231027	17240	4.41	20240624	0.44	N	048410	500	199 억	3544206	N	N	671	N	N
162	20240703	160501	57	100.00	KSQ150		화학	N	N	N	N	N	18230	-570	5	-3.03	4729177550	258028	128.45	18580	18660	18220	24400	13160	18800	18328.25	9.02	-68966	19393	19096	18833	18536	18273	19245	18685	199	5600	500	13530	10	1	39820608	7259	-49.95	16.03	12	0.65	-365.00	1137.00	41200	20231027	-55.75	17240	20240624	5.74	26350	-30.82	20240102	17240	5.74	20240624	41200	-55.75	20231027	17240	5.74	20240624	0.42	N	048410	500	199 억	3593255	N	N	671	N	N
163	20240703	150503	57	100.00	KSQ150		화학	N	N	N	N	N	18260	-540	5	-2.87	4508163150	245909	122.41	18580	18660	18220	24400	13160	18800	18332.65	9.02	-67140	19393	19096	18833	18536	18273	19245	18685	199	5600	500	13530	10	1	39820608	7271	-50.03	16.06	12	0.62	-365.00	1137.00	41200	20231027	-55.68	17240	20240624	5.92	26350	-30.70	20240102	17240	5.92	20240624	41200	-55.68	20231027	17240	5.92	20240624	0.42	N	048410	500	199 억	3593255	N	N	95	N	N
164	20240703	140503	57	100.00	KSQ150		화학	N	N	N	N	N	18280	-520	5	-2.77	3766882890	205290	102.19	18580	18660	18240	24400	13160	18800	18349.08	9.02	-49328	19393	19096	18833	18536	18273	19245	18685	199	5600	500	13530	10	1	39820608	7279	-50.08	16.08	12	0.52	-365.00	1137.00	41200	20231027	-55.63	17240	20240624	6.03	26350	-30.63	20240102	17240	6.03	20240624	41200	-55.63	20231027	17240	6.03	20240624	0.42	N	048410	500	199 억	3593255	N	N	95	N	N
165	20240703	130502	57	100.00	KSQ150		화학	N	N	N	N	N	18330	-470	5	-2.50	3320386600	180866	90.04	18580	18660	18240	24400	13160	18800	18358.27	9.02	-39368	19393	19096	18833	18536	18273	19245	18685	199	5600	500	13530	10	1	39820608	7299	-50.22	16.12	12	0.45	-365.00	1137.00	41200	20231027	-55.51	17240	20240624	6.32	26350	-30.44	20240102	17240	6.32	20240624	41200	-55.51	20231027	17240	6.32	20240624	0.42	N	048410	500	199 억	3593255	N	N	95	N	N
166	20240703	120501	57	100.00	KSQ150		화학	N	N	N	N	N	18310	-490	5	-2.61	3104488380	169075	84.17	18580	18660	18240	24400	13160	18800	18361.61	9.02	-36365	19393	19096	18833	18536	18273	19245	18685	199	5600	500	13530	10	1	39820608	7291	-50.16	16.10	12	0.42	-365.00	1137.00	41200	20231027	-55.56	17240	20240624	6.21	26350	-30.51	20240102	17240	6.21	20240624	41200	-55.56	20231027	17240	6.21	20240624	0.42	N	048410	500	199 억	3593255	N	N	95	N	N
167	20240703	110504	57	100.00	KSQ150		화학	N	N	N	N	N	18290	-510	5	-2.71	2826681480	153886	76.60	18580	18660	18240	24400	13160	18800	18368.67	9.02	-32452	19393	19096	18833	18536	18273	19245	18685	199	5600	500	13530	10	1	39820608	7283	-50.11	16.09	12	0.39	-365.00	1137.00	41200	20231027	-55.61	17240	20240624	6.09	26350	-30.59	20240102	17240	6.09	20240624	41200	-55.61	20231027	17240	6.09	20240624	0.42	N	048410	500	199 억	3593255	N	N	95	N	N
168	20240703	100503	57	100.00	KSQ150		화학	N	N	N	N	N	18470	-330	5	-1.76	2059531340	112025	55.77	18580	18660	18240	24400	13160	18800	18384.57	9.02	-21068	19393	19096	18833	18536	18273	19245	18685	199	5600	500	13530	10	1	39820608	7355	-50.60	16.24	12	0.28	-365.00	1137.00	41200	20231027	-55.17	17240	20240624	7.13	26350	-29.91	20240102	17240	7.13	20240624	41200	-55.17	20231027	17240	7.13	20240624	0.42	N	048410	500	199 억	3593255	N	N	95	N	N
169	20240703	090502	57	100.00	KSQ150		화학	N	N	N	N	N	18350	-450	5	-2.39	631668030	34211	17.03	18580	18660	18320	24400	13160	18800	18463.89	9.02	-4419	19393	19096	18833	18536	18273	19245	18685	199	5600	500	13530	10	1	39820608	7307	-50.27	16.14	12	0.09	-365.00	1137.00	41200	20231027	-55.46	17240	20240624	6.44	26350	-30.36	20240102	17240	6.44	20240624	41200	-55.46	20231027	17240	6.44	20240624	0.42	N	048410	500	199 억	3593255	N	N	95	N	N
170	20240702	160501	57	100.00	KSQ150		화학	N	N	N	N	N	18800	-10	5	-0.05	3739808690	198383	93.45	18750	19130	18570	24450	13170	18810	18851.46	8.99	13382	19283	19046	18693	18456	18103	19165	18575	199	5640	500	13540	10	1	39820608	7486	-51.51	16.53	12	0.50	-365.00	1137.00	41200	20231027	-54.37	17240	20240624	9.05	26350	-28.65	20240102	17240	9.05	20240624	41200	-54.37	20231027	17240	9.05	20240624	0.42	N	048410	500	199 억	3578591	N	N	95	N	N
171	20240702	150501	57	100.00	KSQ150		화학	N	N	N	N	N	18790	-20	5	-0.11	3512150050	186258	87.74	18750	19130	18570	24450	13170	18810	18856.37	8.99	16320	19283	19046	18693	18456	18103	19165	18575	199	5640	500	13540	10	1	39820608	7482	-51.48	16.53	12	0.47	-365.00	1137.00	41200	20231027	-54.39	17240	20240624	8.99	26350	-28.69	20240102	17240	8.99	20240624	41200	-54.39	20231027	17240	8.99	20240624	0.42	N	048410	500	199 억	3578591	N	N	10	N	N
172	20240702	140502	57	100.00	KSQ150		화학	N	N	N	N	N	18970	160	2	0.85	3133533400	166222	78.30	18750	19130	18570	24450	13170	18810	18851.50	8.99	16082	19283	19046	18693	18456	18103	19165	18575	199	5640	500	13540	10	1	39820608	7554	-51.97	16.68	12	0.42	-365.00	1137.00	41200	20231027	-53.96	17240	20240624	10.03	26350	-28.01	20240102	17240	10.03	20240624	41200	-53.96	20231027	17240	10.03	20240624	0.42	N	048410	500	199 억	3578591	N	N	10	N	N
173	20240702	130501	57	100.00	KSQ150		화학	N	N	N	N	N	19050	240	2	1.28	2729301230	144902	68.26	18750	19130	18570	24450	13170	18810	18835.50	8.99	12441	19283	19046	18693	18456	18103	19165	18575	199	5640	500	13540	10	1	39820608	7586	-52.19	16.75	12	0.36	-365.00	1137.00	41200	20231027	-53.76	17240	20240624	10.50	26350	-27.70	20240102	17240	10.50	20240624	41200	-53.76	20231027	17240	10.50	20240624	0.42	N	048410	500	199 억	3578591	N	N	10	N	N
174	20240702	120502	57	100.00	KSQ150		화학	N	N	N	N	N	18860	50	2	0.27	1903285250	101468	47.80	18750	18990	18570	24450	13170	18810	18757.49	8.99	5574	19283	19046	18693	18456	18103	19165	18575	199	5640	500	13540	10	1	39820608	7510	-51.67	16.59	12	0.25	-365.00	1137.00	41200	20231027	-54.22	17240	20240624	9.40	26350	-28.43	20240102	17240	9.40	20240624	41200	-54.22	20231027	17240	9.40	20240624	0.42	N	048410	500	199 억	3578591	N	N	10	N	N
175	20240702	110501	57	100.00	KSQ150		화학	N	N	N	N	N	18790	-20	5	-0.11	1482381320	79171	37.29	18750	18890	18570	24450	13170	18810	18723.79	8.99	5384	19283	19046	18693	18456	18103	19165	18575	199	5640	500	13540	10	1	39820608	7482	-51.48	16.53	12	0.20	-365.00	1137.00	41200	20231027	-54.39	17240	20240624	8.99	26350	-28.69	20240102	17240	8.99	20240624	41200	-54.39	20231027	17240	8.99	20240624	0.42	N	048410	500	199 억	3578591	N	N	10	N	N
176	20240702	100501	57	100.00	KSQ150		화학	N	N	N	N	N	18800	-10	5	-0.05	1069023830	57192	26.94	18750	18850	18570	24450	13170	18810	18691.84	8.99	3929	19283	19046	18693	18456	18103	19165	18575	199	5640	500	13540	10	1	39820608	7486	-51.51	16.53	12	0.14	-365.00	1137.00	41200	20231027	-54.37	17240	20240624	9.05	26350	-28.65	20240102	17240	9.05	20240624	41200	-54.37	20231027	17240	9.05	20240624	0.42	N	048410	500	199 억	3578591	N	N	10	N	N
177	20240702	090503	57	100.00	KSQ150		화학	N	N	N	N	N	18660	-150	5	-0.80	210710180	11267	5.31	18750	18760	18590	24450	13170	18810	18701.53	8.99	-1570	19283	19046	18693	18456	18103	19165	18575	199	5640	500	13540	10	1	39820608	7431	-51.12	16.41	12	0.03	-365.00	1137.00	41200	20231027	-54.71	17240	20240624	8.24	26350	-29.18	20240102	17240	8.24	20240624	41200	-54.71	20231027	17240	8.24	20240624	0.42	N	048410	500	199 억	3578591	N	N	10	N	N
178	20240701	160500	57	100.00	KSQ150		화학	N	N	N	N	N	18810	440	2	2.40	3901977490	207949	159.86	18390	18930	18340	23850	12860	18370	18763.88	8.91	52096	18836	18602	18256	18022	17676	18720	18140	199	5480	500	13220	10	1	39820608	7490	-51.53	16.54	12	0.52	-365.00	1137.00	41200	20231027	-54.34	17240	20240624	9.11	26350	-28.61	20240102	17240	9.11	20240624	41200	-54.34	20231027	17240	9.11	20240624	0.41	N	048410	500	199 억	3548812	N	N	10	N	N
179	20240701	150501	57	100.00	KSQ150		화학	N	N	N	N	N	18820	450	2	2.45	3655958380	194859	149.80	18390	18930	18340	23850	12860	18370	18762.12	8.91	47272	18836	18602	18256	18022	17676	18720	18140	199	5480	500	13220	10	1	39820608	7494	-51.56	16.55	12	0.49	-365.00	1137.00	41200	20231027	-54.32	17240	20240624	9.16	26350	-28.58	20240102	17240	9.16	20240624	41200	-54.32	20231027	17240	9.16	20240624	0.41	N	048410	500	199 억	3548812	N	N	581	N	N
180	20240701	140500	57	100.00	KSQ150		화학	N	N	N	N	N	18830	460	2	2.50	3292645300	175580	134.98	18390	18930	18340	23850	12860	18370	18753.01	8.91	46427	18836	18602	18256	18022	17676	18720	18140	199	5480	500	13220	10	1	39820608	7498	-51.59	16.56	12	0.44	-365.00	1137.00	41200	20231027	-54.30	17240	20240624	9.22	26350	-28.54	20240102	17240	9.22	20240624	41200	-54.30	20231027	17240	9.22	20240624	0.41	N	048410	500	199 억	3548812	N	N	581	N	N
181	20240701	130500	57	100.00	KSQ150		화학	N	N	N	N	N	18840	470	2	2.56	2900512230	154776	118.98	18390	18930	18340	23850	12860	18370	18740.12	8.91	39878	18836	18602	18256	18022	17676	18720	18140	199	5480	500	13220	10	1	39820608	7502	-51.62	16.57	12	0.39	-365.00	1137.00	41200	20231027	-54.27	17240	20240624	9.28	26350	-28.50	20240102	17240	9.28	20240624	41200	-54.27	20231027	17240	9.28	20240624	0.41	N	048410	500	199 억	3548812	N	N	581	N	N
182	20240701	120501	57	100.00	KSQ150		화학	N	N	N	N	N	18730	360	2	1.96	2621549480	139920	107.56	18390	18930	18340	23850	12860	18370	18736.12	8.91	35708	18836	18602	18256	18022	17676	18720	18140	199	5480	500	13220	10	1	39820608	7458	-51.32	16.47	12	0.35	-365.00	1137.00	41200	20231027	-54.54	17240	20240624	8.64	26350	-28.92	20240102	17240	8.64	20240624	41200	-54.54	20231027	17240	8.64	20240624	0.41	N	048410	500	199 억	3548812	N	N	581	N	N
183	20240701	110459	57	100.00	KSQ150		화학	N	N	N	N	N	18630	260	2	1.42	2345834120	125178	96.23	18390	18930	18340	23850	12860	18370	18740.05	8.91	34880	18836	18602	18256	18022	17676	18720	18140	199	5480	500	13220	10	1	39820608	7419	-51.04	16.39	12	0.31	-365.00	1137.00	41200	20231027	-54.78	17240	20240624	8.06	26350	-29.30	20240102	17240	8.06	20240624	41200	-54.78	20231027	17240	8.06	20240624	0.41	N	048410	500	199 억	3548812	N	N	581	N	N
184	20240701	100459	57	100.00	KSQ150		화학	N	N	N	N	N	18800	430	2	2.34	1495402650	79994	61.50	18390	18930	18340	23850	12860	18370	18694.02	8.91	23506	18836	18602	18256	18022	17676	18720	18140	199	5480	500	13220	10	1	39820608	7486	-51.51	16.53	12	0.20	-365.00	1137.00	41200	20231027	-54.37	17240	20240624	9.05	26350	-28.65	20240102	17240	9.05	20240624	41200	-54.37	20231027	17240	9.05	20240624	0.41	N	048410	500	199 억	3548812	N	N	581	N	N
185	20240701	090458	57	100.00	KSQ150		화학	N	N	N	N	N	18670	300	2	1.63	188192950	10169	7.82	18390	18680	18340	23850	12860	18370	18506.83	8.91	2463	18836	18602	18256	18022	17676	18720	18140	199	5480	500	13220	10	1	39820608	7435	-51.15	16.42	12	0.03	-365.00	1137.00	41200	20231027	-54.68	17240	20240624	8.29	26350	-29.15	20240102	17240	8.29	20240624	41200	-54.68	20231027	17240	8.29	20240624	0.41	N	048410	500	199 억	3548812	N	N	581	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History