KissMeData/281740/price/prices-20231201.csv

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161208	57	100.00	KSQ150		화학	N	N	N	N		N	17350	220	2	1.28	10824346040	632335	61.07	17140	17360	16730	22250	12000	17130	17115.95	5.48	-28620	-33572	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11404	42.21	13.24	12	0.96	411.00	1310.00	26050	20230619	-33.40	4180	20230103	315.07	26050	-33.40	20230619	4180	315.07	20230103	26050	-33.40	20230619	4180	315.07	20230103	1.86	N	281740	100	65 억		3601066	N	N	8771	N	00	N
3	20231229	151154	57	100.00	KSQ150		화학	N	N	N	N		N	17350	220	2	1.28	10824346040	632335	61.07	17140	17360	16730	22250	12000	17130	17115.95	5.48	-28620	-33572	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11404	42.21	13.24	12	0.96	411.00	1310.00	26050	20230619	-33.40	4180	20230103	315.07	26050	-33.40	20230619	4180	315.07	20230103	26050	-33.40	20230619	4180	315.07	20230103	1.86	N	281740	100	65 억		3601066	N	N	8771	N	00	N
4	20231229	141152	57	100.00	KSQ150		화학	N	N	N	N		N	17350	220	2	1.28	10824346040	632335	61.07	17140	17360	16730	22250	12000	17130	17115.95	5.48	-28620	-33572	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11404	42.21	13.24	12	0.96	411.00	1310.00	26050	20230619	-33.40	4180	20230103	315.07	26050	-33.40	20230619	4180	315.07	20230103	26050	-33.40	20230619	4180	315.07	20230103	1.86	N	281740	100	65 억		3601066	N	N	8771	N	00	N
5	20231229	131154	57	100.00	KSQ150		화학	N	N	N	N		N	17350	220	2	1.28	10824346040	632335	61.07	17140	17360	16730	22250	12000	17130	17115.95	5.48	-28620	-33572	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11404	42.21	13.24	12	0.96	411.00	1310.00	26050	20230619	-33.40	4180	20230103	315.07	26050	-33.40	20230619	4180	315.07	20230103	26050	-33.40	20230619	4180	315.07	20230103	1.86	N	281740	100	65 억		3601066	N	N	8771	N	00	N
6	20231229	121156	57	100.00	KSQ150		화학	N	N	N	N		N	17350	220	2	1.28	10824346040	632335	61.07	17140	17360	16730	22250	12000	17130	17115.95	5.48	-28620	-33572	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11404	42.21	13.24	12	0.96	411.00	1310.00	26050	20230619	-33.40	4180	20230103	315.07	26050	-33.40	20230619	4180	315.07	20230103	26050	-33.40	20230619	4180	315.07	20230103	1.86	N	281740	100	65 억		3601066	N	N	8771	N	00	N
7	20231229	111102	57	100.00	KSQ150		화학	N	N	N	N		N	17350	220	2	1.28	10824346040	632335	61.07	17140	17360	16730	22250	12000	17130	17115.95	5.48	-28620	-33572	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11404	42.21	13.24	12	0.96	411.00	1310.00	26050	20230619	-33.40	4180	20230103	315.07	26050	-33.40	20230619	4180	315.07	20230103	26050	-33.40	20230619	4180	315.07	20230103	1.86	N	281740	100	65 억		3601066	N	N	8771	N	00	N
8	20231229	101115	57	100.00	KSQ150		화학	N	N	N	N		N	17350	220	2	1.28	10824346040	632335	61.07	17140	17360	16730	22250	12000	17130	17115.95	5.48	-28620	-33572	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11404	42.21	13.24	12	0.96	411.00	1310.00	26050	20230619	-33.40	4180	20230103	315.07	26050	-33.40	20230619	4180	315.07	20230103	26050	-33.40	20230619	4180	315.07	20230103	1.86	N	281740	100	65 억		3601066	N	N	8771	N	00	N
9	20231229	091114	57	100.00	KSQ150		화학	N	N	N	N		N	17350	220	2	1.28	10824346040	632335	61.07	17140	17360	16730	22250	12000	17130	17115.95	5.48	-28620	-33572	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11404	42.21	13.24	12	0.96	411.00	1310.00	26050	20230619	-33.40	4180	20230103	315.07	26050	-33.40	20230619	4180	315.07	20230103	26050	-33.40	20230619	4180	315.07	20230103	1.86	N	281740	100	65 억		3601066	N	N	8771	N	00	N
10	20231228	161102	57	100.00	KSQ150		화학	N	N	N	N		N	17350	220	2	1.28	10732734710	627053	60.56	17140	17360	16730	22250	12000	17130	17115.95	5.52	0	-33572	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11404	42.21	13.24	12	0.95	411.00	1310.00	26050	20230619	-33.40	4180	20230103	315.07	26050	-33.40	20230619	4180	315.07	20230103	26050	-33.40	20230619	4180	315.07	20230103	1.86	N	281740	100	65 억		3629686	N	N	8771	N	00	N
11	20231228	151111	57	100.00	KSQ150		화학	N	N	N	N		N	17350	220	2	1.28	9730742390	569289	54.98	17140	17360	16730	22250	12000	17130	17092.80	5.52	0	-56501	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11404	42.21	13.24	12	0.87	411.00	1310.00	26050	20230619	-33.40	4180	20230103	315.07	26050	-33.40	20230619	4180	315.07	20230103	26050	-33.40	20230619	4180	315.07	20230103	1.86	N	281740	100	65 억		3629686	N	N	12780	N	00	N
12	20231228	141101	57	100.00	KSQ150		화학	N	N	N	N		N	17260	130	2	0.76	8299583940	486536	46.99	17140	17360	16730	22250	12000	17130	17058.52	5.52	0	-68586	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11345	42.00	13.18	12	0.74	411.00	1310.00	26050	20230619	-33.74	4180	20230103	312.92	26050	-33.74	20230619	4180	312.92	20230103	26050	-33.74	20230619	4180	312.92	20230103	1.86	N	281740	100	65 억		3629686	N	N	12780	N	00	N
13	20231228	131100	57	100.00	KSQ150		화학	N	N	N	N		N	17210	80	2	0.47	6844913890	402301	38.85	17140	17270	16730	22250	12000	17130	17014.41	5.52	0	-91831	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11312	41.87	13.14	12	0.61	411.00	1310.00	26050	20230619	-33.93	4180	20230103	311.72	26050	-33.93	20230619	4180	311.72	20230103	26050	-33.93	20230619	4180	311.72	20230103	1.86	N	281740	100	65 억		3629686	N	N	12780	N	00	N
14	20231228	121104	57	100.00	KSQ150		화학	N	N	N	N		N	17160	30	2	0.18	5691710090	335224	32.38	17140	17260	16730	22250	12000	17130	16978.83	5.52	0	-92588	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11279	41.75	13.10	12	0.51	411.00	1310.00	26050	20230619	-34.13	4180	20230103	310.53	26050	-34.13	20230619	4180	310.53	20230103	26050	-34.13	20230619	4180	310.53	20230103	1.86	N	281740	100	65 억		3629686	N	N	12780	N	00	N
15	20231228	111107	57	100.00	KSQ150		화학	N	N	N	N		N	17170	40	2	0.23	4196546950	248195	23.97	17140	17220	16730	22250	12000	17130	16908.27	5.52	0	-80153	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11286	41.78	13.11	12	0.38	411.00	1310.00	26050	20230619	-34.09	4180	20230103	310.77	26050	-34.09	20230619	4180	310.77	20230103	26050	-34.09	20230619	4180	310.77	20230103	1.86	N	281740	100	65 억		3629686	N	N	12780	N	00	N
16	20231228	101103	57	100.00	KSQ150		화학	N	N	N	N		N	16750	-380	5	-2.22	3095389850	183470	17.72	17140	17150	16730	22250	12000	17130	16871.37	5.52	0	-60924	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11010	40.75	12.79	12	0.28	411.00	1310.00	26050	20230619	-35.70	4180	20230103	300.72	26050	-35.70	20230619	4180	300.72	20230103	26050	-35.70	20230619	4180	300.72	20230103	1.86	N	281740	100	65 억		3629686	N	N	12780	N	00	N
17	20231228	091107	57	100.00	KSQ150		화학	N	N	N	N		N	16920	-210	5	-1.23	1023553860	60312	5.82	17140	17150	16870	22250	12000	17130	16970.98	5.52	0	-26830	17790	17460	17000	16670	16210	17625	16835	66	5120	100	10960	10	1	65730548	11122	41.17	12.92	12	0.09	411.00	1310.00	26050	20230619	-35.05	4180	20230103	304.78	26050	-35.05	20230619	4180	304.78	20230103	26050	-35.05	20230619	4180	304.78	20230103	1.86	N	281740	100	65 억		3629686	N	N	12780	N	00	N
18	20231227	161051	57	100.00	KSQ150		화학	N	N	N	N		N	17130	930	2	5.74	17547821580	1029951	153.23	16540	17330	16540	21050	11340	16200	17037.33	5.47	0	23706	17360	16780	16390	15810	15420	16585	15615	66	4850	100	10360	10	1	65730548	11260	41.68	13.08	12	1.57	411.00	1310.00	26050	20230619	-34.24	4180	20230103	309.81	26050	-34.24	20230619	4180	309.81	20230103	26050	-34.24	20230619	4180	309.81	20230103	1.86	N	281740	100	65 억		3594469	N	N	12780	N	00	N
19	20231227	151107	57	100.00	KSQ150		화학	N	N	N	N		N	17080	880	2	5.43	16643196770	977063	145.36	16540	17330	16540	21050	11340	16200	17033.92	5.47	0	25679	17360	16780	16390	15810	15420	16585	15615	66	4850	100	10360	10	1	65730548	11227	41.56	13.04	12	1.49	411.00	1310.00	26050	20230619	-34.43	4180	20230103	308.61	26050	-34.43	20230619	4180	308.61	20230103	26050	-34.43	20230619	4180	308.61	20230103	1.86	N	281740	100	65 억		3594469	N	N	1495	N	00	N
20	20231227	141101	57	100.00	KSQ150		화학	N	N	N	N		N	17120	920	2	5.68	14805416220	869966	129.43	16540	17330	16540	21050	11340	16200	17018.40	5.47	0	41725	17360	16780	16390	15810	15420	16585	15615	66	4850	100	10360	10	1	65730548	11253	41.65	13.07	12	1.32	411.00	1310.00	26050	20230619	-34.28	4180	20230103	309.57	26050	-34.28	20230619	4180	309.57	20230103	26050	-34.28	20230619	4180	309.57	20230103	1.86	N	281740	100	65 억		3594469	N	N	1495	N	00	N
21	20231227	131053	57	100.00	KSQ150		화학	N	N	N	N		N	17130	930	2	5.74	13556736610	797299	118.62	16540	17330	16540	21050	11340	16200	17003.35	5.47	0	49764	17360	16780	16390	15810	15420	16585	15615	66	4850	100	10360	10	1	65730548	11260	41.68	13.08	12	1.21	411.00	1310.00	26050	20230619	-34.24	4180	20230103	309.81	26050	-34.24	20230619	4180	309.81	20230103	26050	-34.24	20230619	4180	309.81	20230103	1.86	N	281740	100	65 억		3594469	N	N	1495	N	00	N
22	20231227	121054	57	100.00	KSQ150		화학	N	N	N	N		N	17160	960	2	5.93	11181956820	659449	98.11	16540	17270	16540	21050	11340	16200	16956.54	5.47	0	17879	17360	16780	16390	15810	15420	16585	15615	66	4850	100	10360	10	1	65730548	11279	41.75	13.10	12	1.00	411.00	1310.00	26050	20230619	-34.13	4180	20230103	310.53	26050	-34.13	20230619	4180	310.53	20230103	26050	-34.13	20230619	4180	310.53	20230103	1.86	N	281740	100	65 억		3594469	N	N	1495	N	00	N
23	20231227	111104	57	100.00	KSQ150		화학	N	N	N	N		N	17150	950	2	5.86	9557325580	564625	84.00	16540	17270	16540	21050	11340	16200	16926.88	5.47	0	36191	17360	16780	16390	15810	15420	16585	15615	66	4850	100	10360	10	1	65730548	11273	41.73	13.09	12	0.86	411.00	1310.00	26050	20230619	-34.17	4180	20230103	310.29	26050	-34.17	20230619	4180	310.29	20230103	26050	-34.17	20230619	4180	310.29	20230103	1.86	N	281740	100	65 억		3594469	N	N	1495	N	00	N
24	20231227	101101	57	100.00	KSQ150		화학	N	N	N	N		N	16930	730	2	4.51	5315481660	315882	46.99	16540	17040	16540	21050	11340	16200	16827.47	5.47	0	13635	17360	16780	16390	15810	15420	16585	15615	66	4850	100	10360	10	1	65730548	11128	41.19	12.92	12	0.48	411.00	1310.00	26050	20230619	-35.01	4180	20230103	305.02	26050	-35.01	20230619	4180	305.02	20230103	26050	-35.01	20230619	4180	305.02	20230103	1.86	N	281740	100	65 억		3594469	N	N	1495	N	00	N
25	20231227	091105	57	100.00	KSQ150		화학	N	N	N	N		N	16880	680	2	4.20	1983897080	118457	17.62	16540	16980	16540	21050	11340	16200	16747.92	5.47	0	15162	17360	16780	16390	15810	15420	16585	15615	66	4850	100	10360	10	1	65730548	11095	41.07	12.89	12	0.18	411.00	1310.00	26050	20230619	-35.20	4180	20230103	303.83	26050	-35.20	20230619	4180	303.83	20230103	26050	-35.20	20230619	4180	303.83	20230103	1.86	N	281740	100	65 억		3594469	N	N	1495	N	00	N
26	20231226	161102	57	100.00	KSQ150		화학	N	N	N	N		N	16200	-400	5	-2.41	10873637310	665139	70.29	16700	16970	16000	21550	11620	16600	16348.11	5.43	0	7791	17653	17126	16763	16236	15873	17390	16500	66	4950	100	10620	10	1	65730548	10648	39.42	12.37	12	1.01	411.00	1310.00	26050	20230619	-37.81	4180	20230103	287.56	26050	-37.81	20230619	4180	287.56	20230103	26050	-37.81	20230619	4180	287.56	20230103	1.92	N	281740	100	65 억		3570832	N	N	1495	N	00	N
27	20231226	151102	57	100.00	KSQ150		화학	N	N	N	N		N	16280	-320	5	-1.93	10145045440	620315	65.55	16700	16970	16000	21550	11620	16600	16354.67	5.43	0	-9692	17653	17126	16763	16236	15873	17390	16500	66	4950	100	10620	10	1	65730548	10701	39.61	12.43	12	0.94	411.00	1310.00	26050	20230619	-37.50	4180	20230103	289.47	26050	-37.50	20230619	4180	289.47	20230103	26050	-37.50	20230619	4180	289.47	20230103	1.92	N	281740	100	65 억		3570832	N	N	7434	N	00	N
28	20231226	141105	57	100.00	KSQ150		화학	N	N	N	N		N	16360	-240	5	-1.45	8987516490	549604	58.08	16700	16970	16000	21550	11620	16600	16352.71	5.43	0	-11252	17653	17126	16763	16236	15873	17390	16500	66	4950	100	10620	10	1	65730548	10754	39.81	12.49	12	0.84	411.00	1310.00	26050	20230619	-37.20	4180	20230103	291.39	26050	-37.20	20230619	4180	291.39	20230103	26050	-37.20	20230619	4180	291.39	20230103	1.92	N	281740	100	65 억		3570832	N	N	7434	N	00	N
29	20231226	131103	57	100.00	KSQ150		화학	N	N	N	N		N	16140	-460	5	-2.77	7490409830	457282	48.32	16700	16970	16000	21550	11620	16600	16380.28	5.43	0	-24515	17653	17126	16763	16236	15873	17390	16500	66	4950	100	10620	10	1	65730548	10609	39.27	12.32	12	0.70	411.00	1310.00	26050	20230619	-38.04	4180	20230103	286.12	26050	-38.04	20230619	4180	286.12	20230103	26050	-38.04	20230619	4180	286.12	20230103	1.92	N	281740	100	65 억		3570832	N	N	7434	N	00	N
30	20231226	121102	57	100.00	KSQ150		화학	N	N	N	N		N	16350	-250	5	-1.51	5731592660	348803	36.86	16700	16970	16200	21550	11620	16600	16432.18	5.43	0	-9587	17653	17126	16763	16236	15873	17390	16500	66	4950	100	10620	10	1	65730548	10747	39.78	12.48	12	0.53	411.00	1310.00	26050	20230619	-37.24	4180	20230103	291.15	26050	-37.24	20230619	4180	291.15	20230103	26050	-37.24	20230619	4180	291.15	20230103	1.92	N	281740	100	65 억		3570832	N	N	7434	N	00	N
31	20231226	111107	57	100.00	KSQ150		화학	N	N	N	N		N	16360	-240	5	-1.45	5289278580	321735	34.00	16700	16970	16200	21550	11620	16600	16439.86	5.43	0	-9935	17653	17126	16763	16236	15873	17390	16500	66	4950	100	10620	10	1	65730548	10754	39.81	12.49	12	0.49	411.00	1310.00	26050	20230619	-37.20	4180	20230103	291.39	26050	-37.20	20230619	4180	291.39	20230103	26050	-37.20	20230619	4180	291.39	20230103	1.92	N	281740	100	65 억		3570832	N	N	7434	N	00	N
32	20231226	101101	57	100.00	KSQ150		화학	N	N	N	N		N	16600	0	3	0.00	4096054370	249206	26.33	16700	16970	16200	21550	11620	16600	16436.42	5.43	0	-3096	17653	17126	16763	16236	15873	17390	16500	66	4950	100	10620	10	1	65730548	10911	40.39	12.67	12	0.38	411.00	1310.00	26050	20230619	-36.28	4180	20230103	297.13	26050	-36.28	20230619	4180	297.13	20230103	26050	-36.28	20230619	4180	297.13	20230103	1.92	N	281740	100	65 억		3570832	N	N	7434	N	00	N
33	20231226	091103	57	100.00	KSQ150		화학	N	N	N	N		N	16390	-210	5	-1.27	1088240010	65566	6.93	16700	16970	16370	21550	11620	16600	16597.63	5.43	0	-5889	17653	17126	16763	16236	15873	17390	16500	66	4950	100	10620	10	1	65730548	10773	39.88	12.51	12	0.10	411.00	1310.00	26050	20230619	-37.08	4180	20230103	292.11	26050	-37.08	20230619	4180	292.11	20230103	26050	-37.08	20230619	4180	292.11	20230103	1.92	N	281740	100	65 억		3570832	N	N	7434	N	00	N
34	20231222	161045	57	100.00	KSQ150		화학	N	N	N	N		N	16600	210	2	1.28	15915466990	943002	104.25	16480	17290	16400	21300	11480	16390	16877.74	5.38	-1327	33016	17563	16976	16543	15956	15523	16760	15740	66	4910	100	10480	10	1	65730548	10911	40.39	12.67	12	1.43	411.00	1310.00	26050	20230619	-36.28	4180	20230103	297.13	26050	-36.28	20230619	4180	297.13	20230103	26050	-36.28	20230619	4180	297.13	20230103	1.91	N	281740	100	65 억		3533264	N	N	7434	N	00	N
35	20231222	151044	57	100.00	KSQ150		화학	N	N	N	N		N	16690	300	2	1.83	15312733490	906764	100.24	16480	17290	16400	21300	11480	16390	16887.29	5.38	-1327	21917	17563	16976	16543	15956	15523	16760	15740	66	4910	100	10480	10	1	65730548	10970	40.61	12.74	12	1.38	411.00	1310.00	26050	20230619	-35.93	4180	20230103	299.28	26050	-35.93	20230619	4180	299.28	20230103	26050	-35.93	20230619	4180	299.28	20230103	1.91	N	281740	100	65 억		3533264	N	N	1633	N	00	N
36	20231222	141041	57	100.00	KSQ150		화학	N	N	N	N		N	16730	340	2	2.07	14552064590	861301	95.22	16480	17290	16400	21300	11480	16390	16895.50	5.38	-1327	23533	17563	16976	16543	15956	15523	16760	15740	66	4910	100	10480	10	1	65730548	10997	40.71	12.77	12	1.31	411.00	1310.00	26050	20230619	-35.78	4180	20230103	300.24	26050	-35.78	20230619	4180	300.24	20230103	26050	-35.78	20230619	4180	300.24	20230103	1.91	N	281740	100	65 억		3533264	N	N	1633	N	00	N
37	20231222	131042	57	100.00	KSQ150		화학	N	N	N	N		N	16850	460	2	2.81	13475092970	797203	88.13	16480	17290	16400	21300	11480	16390	16903.03	5.38	-1327	32036	17563	16976	16543	15956	15523	16760	15740	66	4910	100	10480	10	1	65730548	11076	41.00	12.86	12	1.21	411.00	1310.00	26050	20230619	-35.32	4180	20230103	303.11	26050	-35.32	20230619	4180	303.11	20230103	26050	-35.32	20230619	4180	303.11	20230103	1.91	N	281740	100	65 억		3533264	N	N	1633	N	00	N
38	20231222	121041	57	100.00	KSQ150		화학	N	N	N	N		N	17220	830	2	5.06	12062110740	713744	78.90	16480	17290	16400	21300	11480	16390	16899.84	5.38	-1327	48189	17563	16976	16543	15956	15523	16760	15740	66	4910	100	10480	10	1	65730548	11319	41.90	13.15	12	1.09	411.00	1310.00	26050	20230619	-33.90	4180	20230103	311.96	26050	-33.90	20230619	4180	311.96	20230103	26050	-33.90	20230619	4180	311.96	20230103	1.91	N	281740	100	65 억		3533264	N	N	1633	N	00	N
39	20231222	111040	57	100.00	KSQ150		화학	N	N	N	N		N	17090	700	2	4.27	7515067710	448794	49.61	16480	17120	16400	21300	11480	16390	16745.11	5.38	-1327	24199	17563	16976	16543	15956	15523	16760	15740	66	4910	100	10480	10	1	65730548	11233	41.58	13.05	12	0.68	411.00	1310.00	26050	20230619	-34.40	4180	20230103	308.85	26050	-34.40	20230619	4180	308.85	20230103	26050	-34.40	20230619	4180	308.85	20230103	1.91	N	281740	100	65 억		3533264	N	N	1633	N	00	N
40	20231222	101037	57	100.00	KSQ150		화학	N	N	N	N		N	16580	190	2	1.16	4525669510	271785	30.05	16480	16910	16400	21300	11480	16390	16651.75	5.38	-1327	21967	17563	16976	16543	15956	15523	16760	15740	66	4910	100	10480	10	1	65730548	10898	40.34	12.66	12	0.41	411.00	1310.00	26050	20230619	-36.35	4180	20230103	296.65	26050	-36.35	20230619	4180	296.65	20230103	26050	-36.35	20230619	4180	296.65	20230103	1.91	N	281740	100	65 억		3533264	N	N	1633	N	00	N
41	20231222	091041	57	100.00	KSQ150		화학	N	N	N	N		N	16720	330	2	2.01	1148478720	68891	7.62	16480	16780	16470	21300	11480	16390	16671.36	5.38	-1327	11239	17563	16976	16543	15956	15523	16760	15740	66	4910	100	10480	10	1	65730548	10990	40.68	12.76	12	0.10	411.00	1310.00	26050	20230619	-35.82	4180	20230103	300.00	26050	-35.82	20230619	4180	300.00	20230103	26050	-35.82	20230619	4180	300.00	20230103	1.91	N	281740	100	65 억		3533264	N	N	1633	N	00	N
42	20231221	161033	57	100.00	KSQ150		화학	N	N	N	N		N	16390	-750	5	-4.38	14870813890	898482	99.67	16990	17130	16110	22250	12000	17140	16550.96	5.44	0	-77630	17953	17546	17193	16786	16433	17750	16990	66	5110	100	10960	10	1	65730548	10773	39.88	12.51	12	1.37	411.00	1310.00	26050	20230619	-37.08	4180	20230103	292.11	26050	-37.08	20230619	4180	292.11	20230103	26050	-37.08	20230619	4180	292.11	20230103	1.94	N	281740	100	65 억		3573927	N	N	1633	N	00	N
43	20231221	151038	57	100.00	KSQ150		화학	N	N	N	N		N	16420	-720	5	-4.20	14108739680	851966	94.51	16990	17130	16110	22250	12000	17140	16559.94	5.44	0	-85103	17953	17546	17193	16786	16433	17750	16990	66	5110	100	10960	10	1	65730548	10793	39.95	12.53	12	1.30	411.00	1310.00	26050	20230619	-36.97	4180	20230103	292.82	26050	-36.97	20230619	4180	292.82	20230103	26050	-36.97	20230619	4180	292.82	20230103	1.94	N	281740	100	65 억		3573927	N	N	702	N	00	N
44	20231221	141034	57	100.00	KSQ150		화학	N	N	N	N		N	16400	-740	5	-4.32	12704526930	766455	85.02	16990	17130	16110	22250	12000	17140	16575.40	5.44	0	-87891	17953	17546	17193	16786	16433	17750	16990	66	5110	100	10960	10	1	65730548	10780	39.90	12.52	12	1.17	411.00	1310.00	26050	20230619	-37.04	4180	20230103	292.34	26050	-37.04	20230619	4180	292.34	20230103	26050	-37.04	20230619	4180	292.34	20230103	1.94	N	281740	100	65 억		3573927	N	N	702	N	00	N
45	20231221	131032	57	100.00	KSQ150		화학	N	N	N	N		N	16370	-770	5	-4.49	11441361900	689084	76.44	16990	17130	16110	22250	12000	17140	16603.41	5.44	0	-83887	17953	17546	17193	16786	16433	17750	16990	66	5110	100	10960	10	1	65730548	10760	39.83	12.50	12	1.05	411.00	1310.00	26050	20230619	-37.16	4180	20230103	291.63	26050	-37.16	20230619	4180	291.63	20230103	26050	-37.16	20230619	4180	291.63	20230103	1.94	N	281740	100	65 억		3573927	N	N	702	N	00	N
46	20231221	121039	57	100.00	KSQ150		화학	N	N	N	N		N	16330	-810	5	-4.73	10597643080	637530	70.72	16990	17130	16110	22250	12000	17140	16622.64	5.44	0	-62608	17953	17546	17193	16786	16433	17750	16990	66	5110	100	10960	10	1	65730548	10734	39.73	12.47	12	0.97	411.00	1310.00	26050	20230619	-37.31	4180	20230103	290.67	26050	-37.31	20230619	4180	290.67	20230103	26050	-37.31	20230619	4180	290.67	20230103	1.94	N	281740	100	65 억		3573927	N	N	702	N	00	N
47	20231221	111039	57	100.00	KSQ150		화학	N	N	N	N		N	16320	-820	5	-4.78	8708299470	522634	57.97	16990	17130	16110	22250	12000	17140	16661.96	5.44	0	-37046	17953	17546	17193	16786	16433	17750	16990	66	5110	100	10960	10	1	65730548	10727	39.71	12.46	12	0.80	411.00	1310.00	26050	20230619	-37.35	4180	20230103	290.43	26050	-37.35	20230619	4180	290.43	20230103	26050	-37.35	20230619	4180	290.43	20230103	1.94	N	281740	100	65 억		3573927	N	N	702	N	00	N
48	20231221	101033	57	100.00	KSQ150		화학	N	N	N	N		N	16850	-290	5	-1.69	3578831880	211001	23.41	16990	17130	16840	22250	12000	17140	16960.86	5.44	0	-14295	17953	17546	17193	16786	16433	17750	16990	66	5110	100	10960	10	1	65730548	11076	41.00	12.86	12	0.32	411.00	1310.00	26050	20230619	-35.32	4180	20230103	303.11	26050	-35.32	20230619	4180	303.11	20230103	26050	-35.32	20230619	4180	303.11	20230103	1.94	N	281740	100	65 억		3573927	N	N	702	N	00	N
49	20231221	091035	57	100.00	KSQ150		화학	N	N	N	N		N	16960	-180	5	-1.05	1045498690	61463	6.82	16990	17130	16900	22250	12000	17140	17009.35	5.44	0	-18358	17953	17546	17193	16786	16433	17750	16990	66	5110	100	10960	10	1	65730548	11148	41.27	12.95	12	0.09	411.00	1310.00	26050	20230619	-34.89	4180	20230103	305.74	26050	-34.89	20230619	4180	305.74	20230103	26050	-34.89	20230619	4180	305.74	20230103	1.94	N	281740	100	65 억		3573927	N	N	702	N	00	N
50	20231220	161039	57	100.00	KSQ150		화학	N	N	N	N		N	17140	220	2	1.30	15384620020	893576	133.17	16970	17600	16840	21950	11850	16920	17217.07	5.32	0	60948	17433	17176	16953	16696	16473	17065	16585	66	5030	100	10820	10	1	65730548	11266	41.70	13.08	12	1.36	411.00	1310.00	26050	20230619	-34.20	4180	20230103	310.05	26050	-34.20	20230619	4180	310.05	20230103	26050	-34.20	20230619	4180	310.05	20230103	1.93	N	281740	100	65 억		3498409	N	N	702	N	00	N
51	20231220	151129	57	100.00	KSQ150		화학	N	N	N	N		N	17200	280	2	1.65	14822099690	860775	128.28	16970	17600	16840	21950	11850	16920	17219.51	5.32	0	55819	17433	17176	16953	16696	16473	17065	16585	66	5030	100	10820	10	1	65730548	11306	41.85	13.13	12	1.31	411.00	1310.00	26050	20230619	-33.97	4180	20230103	311.48	26050	-33.97	20230619	4180	311.48	20230103	26050	-33.97	20230619	4180	311.48	20230103	1.93	N	281740	100	65 억		3498409	N	N	2710	N	00	N
52	20231220	141149	57	100.00	KSQ150		화학	N	N	N	N		N	17240	320	2	1.89	13580929010	788620	117.53	16970	17600	16840	21950	11850	16920	17221.17	5.32	0	55163	17433	17176	16953	16696	16473	17065	16585	66	5030	100	10820	10	1	65730548	11332	41.95	13.16	12	1.20	411.00	1310.00	26050	20230619	-33.82	4180	20230103	312.44	26050	-33.82	20230619	4180	312.44	20230103	26050	-33.82	20230619	4180	312.44	20230103	1.93	N	281740	100	65 억		3498409	N	N	2710	N	00	N
53	20231220	131138	57	100.00	KSQ150		화학	N	N	N	N		N	17320	400	2	2.36	12710968360	738244	110.02	16970	17600	16840	21950	11850	16920	17217.88	5.32	0	64457	17433	17176	16953	16696	16473	17065	16585	66	5030	100	10820	10	1	65730548	11385	42.14	13.22	12	1.12	411.00	1310.00	26050	20230619	-33.51	4180	20230103	314.35	26050	-33.51	20230619	4180	314.35	20230103	26050	-33.51	20230619	4180	314.35	20230103	1.93	N	281740	100	65 억		3498409	N	N	2710	N	00	N
54	20231220	121033	57	100.00	KSQ150		화학	N	N	N	N		N	17290	370	2	2.19	11261670100	653973	97.46	16970	17600	16840	21950	11850	16920	17220.43	5.32	0	79270	17433	17176	16953	16696	16473	17065	16585	66	5030	100	10820	10	1	65730548	11365	42.07	13.20	12	0.99	411.00	1310.00	26050	20230619	-33.63	4180	20230103	313.64	26050	-33.63	20230619	4180	313.64	20230103	26050	-33.63	20230619	4180	313.64	20230103	1.93	N	281740	100	65 억		3498409	N	N	2710	N	00	N
55	20231220	111035	57	100.00	KSQ150		화학	N	N	N	N		N	17170	250	2	1.48	5994165670	351305	52.36	16970	17280	16840	21950	11850	16920	17062.60	5.32	0	27633	17433	17176	16953	16696	16473	17065	16585	66	5030	100	10820	10	1	65730548	11286	41.78	13.11	12	0.53	411.00	1310.00	26050	20230619	-34.09	4180	20230103	310.77	26050	-34.09	20230619	4180	310.77	20230103	26050	-34.09	20230619	4180	310.77	20230103	1.93	N	281740	100	65 억		3498409	N	N	2710	N	00	N
56	20231220	101037	57	100.00	KSQ150		화학	N	N	N	N		N	16940	20	2	0.12	3798435610	222235	33.12	16970	17280	16940	21950	11850	16920	17092.05	5.32	0	2828	17433	17176	16953	16696	16473	17065	16585	66	5030	100	10820	10	1	65730548	11135	41.22	12.93	12	0.34	411.00	1310.00	26050	20230619	-34.97	4180	20230103	305.26	26050	-34.97	20230619	4180	305.26	20230103	26050	-34.97	20230619	4180	305.26	20230103	1.93	N	281740	100	65 억		3498409	N	N	2710	N	00	N
57	20231220	091034	57	100.00	KSQ150		화학	N	N	N	N		N	17090	170	2	1.00	877984050	51333	7.65	16970	17170	16970	21950	11850	16920	17104.01	5.32	0	6604	17433	17176	16953	16696	16473	17065	16585	66	5030	100	10820	10	1	65730548	11233	41.58	13.05	12	0.08	411.00	1310.00	26050	20230619	-34.40	4180	20230103	308.85	26050	-34.40	20230619	4180	308.85	20230103	26050	-34.40	20230619	4180	308.85	20230103	1.93	N	281740	100	65 억		3498409	N	N	2710	N	00	N
58	20231219	161033	57	100.00	KSQ150		화학	N	N	N	N		N	16920	-10	5	-0.06	11225377160	660804	70.29	16990	17210	16730	22000	11860	16930	16987.58	5.28	1934	-11314	17690	17310	16920	16540	16150	17115	16345	66	5070	100	10830	10	1	65730548	11122	41.17	12.92	12	1.01	411.00	1310.00	26050	20230619	-35.05	4180	20230103	304.78	26050	-35.05	20230619	4180	304.78	20230103	26050	-35.05	20230619	4180	304.78	20230103	1.97	N	281740	100	65 억		3472558	N	N	2710	N	00	N
59	20231219	151037	57	100.00	KSQ150		화학	N	N	N	N		N	16990	60	2	0.35	10797164420	635542	67.61	16990	17210	16730	22000	11860	16930	16988.92	5.28	1934	-11665	17690	17310	16920	16540	16150	17115	16345	66	5070	100	10830	10	1	65730548	11168	41.34	12.97	12	0.97	411.00	1310.00	26050	20230619	-34.78	4180	20230103	306.46	26050	-34.78	20230619	4180	306.46	20230103	26050	-34.78	20230619	4180	306.46	20230103	1.97	N	281740	100	65 억		3472558	N	N	2647	N	00	N
60	20231219	141031	57	100.00	KSQ150		화학	N	N	N	N		N	16940	10	2	0.06	9819571160	577958	61.48	16990	17210	16730	22000	11860	16930	16990.13	5.28	1934	-21379	17690	17310	16920	16540	16150	17115	16345	66	5070	100	10830	10	1	65730548	11135	41.22	12.93	12	0.88	411.00	1310.00	26050	20230619	-34.97	4180	20230103	305.26	26050	-34.97	20230619	4180	305.26	20230103	26050	-34.97	20230619	4180	305.26	20230103	1.97	N	281740	100	65 억		3472558	N	N	2647	N	00	N
61	20231219	131038	57	100.00	KSQ150		화학	N	N	N	N		N	16900	-30	5	-0.18	9059825190	533163	56.71	16990	17210	16730	22000	11860	16930	16992.62	5.28	1934	-24308	17690	17310	16920	16540	16150	17115	16345	66	5070	100	10830	10	1	65730548	11108	41.12	12.90	12	0.81	411.00	1310.00	26050	20230619	-35.12	4180	20230103	304.31	26050	-35.12	20230619	4180	304.31	20230103	26050	-35.12	20230619	4180	304.31	20230103	1.97	N	281740	100	65 억		3472558	N	N	2647	N	00	N
62	20231219	121040	57	100.00	KSQ150		화학	N	N	N	N		N	16920	-10	5	-0.06	8106812660	476761	50.71	16990	17210	16730	22000	11860	16930	17003.96	5.28	1934	-13585	17690	17310	16920	16540	16150	17115	16345	66	5070	100	10830	10	1	65730548	11122	41.17	12.92	12	0.73	411.00	1310.00	26050	20230619	-35.05	4180	20230103	304.78	26050	-35.05	20230619	4180	304.78	20230103	26050	-35.05	20230619	4180	304.78	20230103	1.97	N	281740	100	65 억		3472558	N	N	2647	N	00	N
63	20231219	111036	57	100.00	KSQ150		화학	N	N	N	N		N	16950	20	2	0.12	6995005590	411154	43.74	16990	17210	16730	22000	11860	16930	17013.14	5.28	1934	-8925	17690	17310	16920	16540	16150	17115	16345	66	5070	100	10830	10	1	65730548	11141	41.24	12.94	12	0.63	411.00	1310.00	26050	20230619	-34.93	4180	20230103	305.50	26050	-34.93	20230619	4180	305.50	20230103	26050	-34.93	20230619	4180	305.50	20230103	1.97	N	281740	100	65 억		3472558	N	N	2647	N	00	N
64	20231219	101034	57	100.00	KSQ150		화학	N	N	N	N		N	17040	110	2	0.65	4388342950	258463	27.49	16990	17210	16730	22000	11860	16930	16978.64	5.28	1934	20458	17690	17310	16920	16540	16150	17115	16345	66	5070	100	10830	10	1	65730548	11200	41.46	13.01	12	0.39	411.00	1310.00	26050	20230619	-34.59	4180	20230103	307.66	26050	-34.59	20230619	4180	307.66	20230103	26050	-34.59	20230619	4180	307.66	20230103	1.97	N	281740	100	65 억		3472558	N	N	2647	N	00	N
65	20231219	091031	57	100.00	KSQ150		화학	N	N	N	N		N	16810	-120	5	-0.71	1324487850	78021	8.30	16990	17210	16800	22000	11860	16930	16976.14	5.28	1934	-4969	17690	17310	16920	16540	16150	17115	16345	66	5070	100	10830	10	1	65730548	11049	40.90	12.83	12	0.12	411.00	1310.00	26050	20230619	-35.47	4180	20230103	302.15	26050	-35.47	20230619	4180	302.15	20230103	26050	-35.47	20230619	4180	302.15	20230103	1.97	N	281740	100	65 억		3472558	N	N	2647	N	00	N
66	20231218	161029	57	100.00	KSQ150		화학	N	N	N	N		N	16930	-370	5	-2.14	15807406580	932119	73.76	17010	17300	16530	22450	12110	17300	16958.56	5.25	0	19687	18386	17842	17376	16832	16366	17610	16600	66	5150	100	11070	10	1	65730548	11128	41.19	12.92	12	1.42	411.00	1310.00	26050	20230619	-35.01	4180	20230103	305.02	26050	-35.01	20230619	4180	305.02	20230103	26050	-35.01	20230619	4180	305.02	20230103	1.97	N	281740	100	65 억		3452385	N	N	2647	N	00	N
67	20231218	151032	57	100.00	KSQ150		화학	N	N	N	N		N	17010	-290	5	-1.68	15328785000	903912	71.53	17010	17300	16530	22450	12110	17300	16958.16	5.25	0	18997	18386	17842	17376	16832	16366	17610	16600	66	5150	100	11070	10	1	65730548	11181	41.39	12.98	12	1.38	411.00	1310.00	26050	20230619	-34.70	4180	20230103	306.94	26050	-34.70	20230619	4180	306.94	20230103	26050	-34.70	20230619	4180	306.94	20230103	1.97	N	281740	100	65 억		3452385	N	N	9812	N	00	N
68	20231218	141028	57	100.00	KSQ150		화학	N	N	N	N		N	16990	-310	5	-1.79	13838806330	816524	64.61	17010	17300	16530	22450	12110	17300	16948.32	5.25	0	24744	18386	17842	17376	16832	16366	17610	16600	66	5150	100	11070	10	1	65730548	11168	41.34	12.97	12	1.24	411.00	1310.00	26050	20230619	-34.78	4180	20230103	306.46	26050	-34.78	20230619	4180	306.46	20230103	26050	-34.78	20230619	4180	306.46	20230103	1.97	N	281740	100	65 억		3452385	N	N	9812	N	00	N
69	20231218	131027	57	100.00	KSQ150		화학	N	N	N	N		N	16960	-340	5	-1.97	12522855010	738745	58.46	17010	17300	16530	22450	12110	17300	16951.39	5.25	0	34678	18386	17842	17376	16832	16366	17610	16600	66	5150	100	11070	10	1	65730548	11148	41.27	12.95	12	1.12	411.00	1310.00	26050	20230619	-34.89	4180	20230103	305.74	26050	-34.89	20230619	4180	305.74	20230103	26050	-34.89	20230619	4180	305.74	20230103	1.97	N	281740	100	65 억		3452385	N	N	9812	N	00	N
70	20231218	121023	57	100.00	KSQ150		화학	N	N	N	N		N	17110	-190	5	-1.10	11333266450	668804	52.92	17010	17300	16530	22450	12110	17300	16945.42	5.25	0	42190	18386	17842	17376	16832	16366	17610	16600	66	5150	100	11070	10	1	65730548	11246	41.63	13.06	12	1.02	411.00	1310.00	26050	20230619	-34.32	4180	20230103	309.33	26050	-34.32	20230619	4180	309.33	20230103	26050	-34.32	20230619	4180	309.33	20230103	1.97	N	281740	100	65 억		3452385	N	N	9812	N	00	N
71	20231218	111025	57	100.00	KSQ150		화학	N	N	N	N		N	17140	-160	5	-0.92	10019064430	592428	46.88	17010	17300	16530	22450	12110	17300	16911.68	5.25	0	47258	18386	17842	17376	16832	16366	17610	16600	66	5150	100	11070	10	1	65730548	11266	41.70	13.08	12	0.90	411.00	1310.00	26050	20230619	-34.20	4180	20230103	310.05	26050	-34.20	20230619	4180	310.05	20230103	26050	-34.20	20230619	4180	310.05	20230103	1.97	N	281740	100	65 억		3452385	N	N	9812	N	00	N
72	20231218	101024	57	100.00	KSQ150		화학	N	N	N	N		N	16990	-310	5	-1.79	7863960090	466535	36.92	17010	17300	16530	22450	12110	17300	16855.83	5.25	0	43537	18386	17842	17376	16832	16366	17610	16600	66	5150	100	11070	10	1	65730548	11168	41.34	12.97	12	0.71	411.00	1310.00	26050	20230619	-34.78	4180	20230103	306.46	26050	-34.78	20230619	4180	306.46	20230103	26050	-34.78	20230619	4180	306.46	20230103	1.97	N	281740	100	65 억		3452385	N	N	9812	N	00	N
73	20231218	091021	57	100.00	KSQ150		화학	N	N	N	N		N	17090	-210	5	-1.21	1503988740	88037	6.97	17010	17300	16990	22450	12110	17300	17082.90	5.25	0	10445	18386	17842	17376	16832	16366	17610	16600	66	5150	100	11070	10	1	65730548	11233	41.58	13.05	12	0.13	411.00	1310.00	26050	20230619	-34.40	4180	20230103	308.85	26050	-34.40	20230619	4180	308.85	20230103	26050	-34.40	20230619	4180	308.85	20230103	1.97	N	281740	100	65 억		3452385	N	N	9812	N	00	N
74	20231215	161024	57	100.00	KSQ150		화학	N	N	N	N		N	17300	-120	5	-0.69	21829273810	1255607	96.32	17530	17920	16910	22600	12200	17420	17385.54	5.46	2302	-87977	17986	17702	17206	16922	16426	17845	17065	66	5180	100	11140	10	1	65730548	11371	42.09	13.21	12	1.91	411.00	1310.00	26050	20230619	-33.59	4180	20230103	313.88	26050	-33.59	20230619	4180	313.88	20230103	26050	-33.59	20230619	4180	313.88	20230103	1.96	N	281740	100	65 억		3589500	N	N	9812	N	00	N
75	20231215	151028	57	100.00	KSQ150		화학	N	N	N	N		N	17150	-270	5	-1.55	20623783840	1185740	90.96	17530	17920	16910	22600	12200	17420	17393.16	5.46	2302	-115284	17986	17702	17206	16922	16426	17845	17065	66	5180	100	11140	10	1	65730548	11273	41.73	13.09	12	1.80	411.00	1310.00	26050	20230619	-34.17	4180	20230103	310.29	26050	-34.17	20230619	4180	310.29	20230103	26050	-34.17	20230619	4180	310.29	20230103	1.96	N	281740	100	65 억		3589500	N	N	8280	N	00	N
76	20231215	141026	57	100.00	KSQ150		화학	N	N	N	N		N	17080	-340	5	-1.95	19263645360	1106212	84.86	17530	17920	16910	22600	12200	17420	17414.06	5.46	2302	-122444	17986	17702	17206	16922	16426	17845	17065	66	5180	100	11140	10	1	65730548	11227	41.56	13.04	12	1.68	411.00	1310.00	26050	20230619	-34.43	4180	20230103	308.61	26050	-34.43	20230619	4180	308.61	20230103	26050	-34.43	20230619	4180	308.61	20230103	1.96	N	281740	100	65 억		3589500	N	N	8280	N	00	N
77	20231215	131021	57	100.00	KSQ150		화학	N	N	N	N		N	17010	-410	5	-2.35	17913208920	1027104	78.79	17530	17920	16910	22600	12200	17420	17440.52	5.46	2302	-121248	17986	17702	17206	16922	16426	17845	17065	66	5180	100	11140	10	1	65730548	11181	41.39	12.98	12	1.56	411.00	1310.00	26050	20230619	-34.70	4180	20230103	306.94	26050	-34.70	20230619	4180	306.94	20230103	26050	-34.70	20230619	4180	306.94	20230103	1.96	N	281740	100	65 억		3589500	N	N	8280	N	00	N
78	20231215	121022	57	100.00	KSQ150		화학	N	N	N	N		N	16940	-480	5	-2.76	16310640470	932781	71.56	17530	17920	16910	22600	12200	17420	17486.09	5.46	2302	-111066	17986	17702	17206	16922	16426	17845	17065	66	5180	100	11140	10	1	65730548	11135	41.22	12.93	12	1.42	411.00	1310.00	26050	20230619	-34.97	4180	20230103	305.26	26050	-34.97	20230619	4180	305.26	20230103	26050	-34.97	20230619	4180	305.26	20230103	1.96	N	281740	100	65 억		3589500	N	N	8280	N	00	N
79	20231215	111017	57	100.00	KSQ150		화학	N	N	N	N		N	17230	-190	5	-1.09	13595924840	773836	59.36	17530	17920	17040	22600	12200	17420	17569.68	5.46	2302	-80892	17986	17702	17206	16922	16426	17845	17065	66	5180	100	11140	10	1	65730548	11325	41.92	13.15	12	1.18	411.00	1310.00	26050	20230619	-33.86	4180	20230103	312.20	26050	-33.86	20230619	4180	312.20	20230103	26050	-33.86	20230619	4180	312.20	20230103	1.96	N	281740	100	65 억		3589500	N	N	8280	N	00	N
80	20231215	101022	57	100.00	KSQ150		화학	N	N	N	N		N	17500	80	2	0.46	10375655300	586986	45.03	17530	17920	17360	22600	12200	17420	17676.53	5.46	2302	-80589	17986	17702	17206	16922	16426	17845	17065	66	5180	100	11140	10	1	65730548	11503	42.58	13.36	12	0.89	411.00	1310.00	26050	20230619	-32.82	4180	20230103	318.66	26050	-32.82	20230619	4180	318.66	20230103	26050	-32.82	20230619	4180	318.66	20230103	1.96	N	281740	100	65 억		3589500	N	N	8280	N	00	N
81	20231215	091026	57	100.00	KSQ150		화학	N	N	N	N		N	17720	300	2	1.72	1986107810	112872	8.66	17530	17750	17430	22600	12200	17420	17597.44	5.46	2302	-7307	17986	17702	17206	16922	16426	17845	17065	66	5180	100	11140	10	1	65730548	11647	43.11	13.53	12	0.17	411.00	1310.00	26050	20230619	-31.98	4180	20230103	323.92	26050	-31.98	20230619	4180	323.92	20230103	26050	-31.98	20230619	4180	323.92	20230103	1.96	N	281740	100	65 억		3589500	N	N	8280	N	00	N
82	20231214	161017	57	100.00	KSQ150		화학	N	N	N	N		N	17420	660	2	3.94	22265218160	1294415	95.85	16990	17490	16710	21750	11740	16760	17199.83	5.35	2302	147162	17780	17270	16920	16410	16060	17095	16235	66	4990	100	10720	10	1	65730548	11450	42.38	13.30	12	1.97	411.00	1310.00	26050	20230619	-33.13	4180	20230103	316.75	26050	-33.13	20230619	4180	316.75	20230103	26050	-33.13	20230619	4180	316.75	20230103	1.93	N	281740	100	65 억		3516489	N	N	8280	N	00	N
83	20231214	151053	57	100.00	KSQ150		화학	N	N	N	N		N	17330	570	2	3.40	20281664320	1180411	87.40	16990	17490	16710	21750	11740	16760	17181.87	5.35	2302	106704	17780	17270	16920	16410	16060	17095	16235	66	4990	100	10720	10	1	65730548	11391	42.17	13.23	12	1.80	411.00	1310.00	26050	20230619	-33.47	4180	20230103	314.59	26050	-33.47	20230619	4180	314.59	20230103	26050	-33.47	20230619	4180	314.59	20230103	1.93	N	281740	100	65 억		3516489	N	N	3047	N	00	N
84	20231214	141020	57	100.00	KSQ150		화학	N	N	N	N		N	17330	570	2	3.40	16850034270	983105	72.79	16990	17450	16710	21750	11740	16760	17139.61	5.35	2302	104416	17780	17270	16920	16410	16060	17095	16235	66	4990	100	10720	10	1	65730548	11391	42.17	13.23	12	1.50	411.00	1310.00	26050	20230619	-33.47	4180	20230103	314.59	26050	-33.47	20230619	4180	314.59	20230103	26050	-33.47	20230619	4180	314.59	20230103	1.93	N	281740	100	65 억		3516489	N	N	3047	N	00	N
85	20231214	131049	57	100.00	KSQ150		화학	N	N	N	N		N	17130	370	2	2.21	14718682640	860002	63.68	16990	17450	16710	21750	11740	16760	17114.71	5.35	2302	75143	17780	17270	16920	16410	16060	17095	16235	66	4990	100	10720	10	1	65730548	11260	41.68	13.08	12	1.31	411.00	1310.00	26050	20230619	-34.24	4180	20230103	309.81	26050	-34.24	20230619	4180	309.81	20230103	26050	-34.24	20230619	4180	309.81	20230103	1.93	N	281740	100	65 억		3516489	N	N	3047	N	00	N
86	20231214	121107	57	100.00	KSQ150		화학	N	N	N	N		N	17100	340	2	2.03	12944575970	756246	56.00	16990	17450	16710	21750	11740	16760	17116.89	5.35	2302	84669	17780	17270	16920	16410	16060	17095	16235	66	4990	100	10720	10	1	65730548	11240	41.61	13.05	12	1.15	411.00	1310.00	26050	20230619	-34.36	4180	20230103	309.09	26050	-34.36	20230619	4180	309.09	20230103	26050	-34.36	20230619	4180	309.09	20230103	1.93	N	281740	100	65 억		3516489	N	N	3047	N	00	N
87	20231214	111040	57	100.00	KSQ150		화학	N	N	N	N		N	17180	420	2	2.51	8623987390	505999	37.47	16990	17320	16710	21750	11740	16760	17043.49	5.35	2302	53024	17780	17270	16920	16410	16060	17095	16235	66	4990	100	10720	10	1	65730548	11293	41.80	13.11	12	0.77	411.00	1310.00	26050	20230619	-34.05	4180	20230103	311.00	26050	-34.05	20230619	4180	311.00	20230103	26050	-34.05	20230619	4180	311.00	20230103	1.93	N	281740	100	65 억		3516489	N	N	3047	N	00	N
88	20231214	101008	57	100.00	KSQ150		화학	N	N	N	N		N	16790	30	2	0.18	5950667410	349285	25.86	16990	17320	16710	21750	11740	16760	17036.71	5.35	2302	13934	17780	17270	16920	16410	16060	17095	16235	66	4990	100	10720	10	1	65730548	11036	40.85	12.82	12	0.53	411.00	1310.00	26050	20230619	-35.55	4180	20230103	301.67	26050	-35.55	20230619	4180	301.67	20230103	26050	-35.55	20230619	4180	301.67	20230103	1.93	N	281740	100	65 억		3516489	N	N	3047	N	00	N
89	20231214	090948	57	100.00	KSQ150		화학	N	N	N	N		N	17090	330	2	1.97	1917498550	111636	8.27	16990	17320	16990	21750	11740	16760	17176.35	5.35	2302	2073	17780	17270	16920	16410	16060	17095	16235	66	4990	100	10720	10	1	65730548	11233	41.58	13.05	12	0.17	411.00	1310.00	26050	20230619	-34.40	4180	20230103	308.85	26050	-34.40	20230619	4180	308.85	20230103	26050	-34.40	20230619	4180	308.85	20230103	1.93	N	281740	100	65 억		3516489	N	N	3047	N	00	N
90	20231213	161014	57	100.00	KSQ150		화학	N	N	N	N		N	16760	-150	5	-0.89	22801995530	1342301	30.21	16780	17430	16570	21950	11840	16910	16987.65	5.43	0	-53116	19196	18052	16826	15682	14456	18625	16255	66	5040	100	10820	10	1	65730548	11016	40.78	12.79	12	2.04	411.00	1310.00	26050	20230619	-35.66	4180	20230103	300.96	26050	-35.66	20230619	4180	300.96	20230103	26050	-35.66	20230619	4180	300.96	20230103	2.00	N	281740	100	65 억		3568639	N	N	3047	N	00	N
91	20231213	151035	57	100.00	KSQ150		화학	N	N	N	N		N	16900	-10	5	-0.06	22005728040	1294887	29.14	16780	17430	16570	21950	11840	16910	16994.36	5.43	0	-59375	19196	18052	16826	15682	14456	18625	16255	66	5040	100	10820	10	1	65730548	11108	41.12	12.90	12	1.97	411.00	1310.00	26050	20230619	-35.12	4180	20230103	304.31	26050	-35.12	20230619	4180	304.31	20230103	26050	-35.12	20230619	4180	304.31	20230103	2.00	N	281740	100	65 억		3568639	N	N	3501	N	00	N
92	20231213	141035	57	100.00	KSQ150		화학	N	N	N	N		N	16900	-10	5	-0.06	20131139600	1183532	26.63	16780	17430	16570	21950	11840	16910	17009.43	5.43	0	-77679	19196	18052	16826	15682	14456	18625	16255	66	5040	100	10820	10	1	65730548	11108	41.12	12.90	12	1.80	411.00	1310.00	26050	20230619	-35.12	4180	20230103	304.31	26050	-35.12	20230619	4180	304.31	20230103	26050	-35.12	20230619	4180	304.31	20230103	2.00	N	281740	100	65 억		3568639	N	N	3501	N	00	N
93	20231213	131040	57	100.00	KSQ150		화학	N	N	N	N		N	16910	0	3	0.00	18994191010	1116244	25.12	16780	17430	16570	21950	11840	16910	17016.23	5.43	0	-93659	19196	18052	16826	15682	14456	18625	16255	66	5040	100	10820	10	1	65730548	11115	41.14	12.91	12	1.70	411.00	1310.00	26050	20230619	-35.09	4180	20230103	304.55	26050	-35.09	20230619	4180	304.55	20230103	26050	-35.09	20230619	4180	304.55	20230103	2.00	N	281740	100	65 억		3568639	N	N	3501	N	00	N
94	20231213	121034	57	100.00	KSQ150		화학	N	N	N	N		N	16910	0	3	0.00	18015016330	1058510	23.82	16780	17430	16570	21950	11840	16910	17019.29	5.43	0	-106642	19196	18052	16826	15682	14456	18625	16255	66	5040	100	10820	10	1	65730548	11115	41.14	12.91	12	1.61	411.00	1310.00	26050	20230619	-35.09	4180	20230103	304.55	26050	-35.09	20230619	4180	304.55	20230103	26050	-35.09	20230619	4180	304.55	20230103	2.00	N	281740	100	65 억		3568639	N	N	3501	N	00	N
95	20231213	111038	57	100.00	KSQ150		화학	N	N	N	N		N	17040	130	2	0.77	16369569770	962108	21.65	16780	17430	16570	21950	11840	16910	17014.34	5.43	0	-107460	19196	18052	16826	15682	14456	18625	16255	66	5040	100	10820	10	1	65730548	11200	41.46	13.01	12	1.46	411.00	1310.00	26050	20230619	-34.59	4180	20230103	307.66	26050	-34.59	20230619	4180	307.66	20230103	26050	-34.59	20230619	4180	307.66	20230103	2.00	N	281740	100	65 억		3568639	N	N	3501	N	00	N
96	20231213	101044	57	100.00	KSQ150		화학	N	N	N	N		N	16680	-230	5	-1.36	13545304920	793906	17.87	16780	17430	16640	21950	11840	16910	17061.72	5.43	0	-104325	19196	18052	16826	15682	14456	18625	16255	66	5040	100	10820	10	1	65730548	10964	40.58	12.73	12	1.21	411.00	1310.00	26050	20230619	-35.97	4180	20230103	299.04	26050	-35.97	20230619	4180	299.04	20230103	26050	-35.97	20230619	4180	299.04	20230103	2.00	N	281740	100	65 억		3568639	N	N	3501	N	00	N
97	20231213	091030	57	100.00	KSQ150		화학	N	N	N	N		N	17190	280	2	1.66	3426111270	202674	4.56	16780	17220	16640	21950	11840	16910	16904.53	5.43	0	-61358	19196	18052	16826	15682	14456	18625	16255	66	5040	100	10820	10	1	65730548	11299	41.82	13.12	12	0.31	411.00	1310.00	26050	20230619	-34.01	4180	20230103	311.24	26050	-34.01	20230619	4180	311.24	20230103	26050	-34.01	20230619	4180	311.24	20230103	2.00	N	281740	100	65 억		3568639	N	N	3501	N	00	N
98	20231212	160954	57	100.00	KSQ150		화학	N	N	N	N		N	16910	1070	2	6.76	75405631030	4426175	273.89	15950	17970	15600	20550	11090	15840	17036.35	5.23	2101	172441	16786	16312	15506	15032	14226	16550	15270	66	4710	100	10130	10	1	65730548	11115	41.14	12.91	12	6.73	411.00	1310.00	26050	20230619	-35.09	4180	20230103	304.55	26050	-35.09	20230619	4180	304.55	20230103	26050	-35.09	20230619	4180	304.55	20230103	2.00	N	281740	100	65 억		3438546	N	N	3501	N	00	N
99	20231212	151001	57	100.00	KSQ150		화학	N	N	N	N		N	16990	1150	2	7.26	73831125300	4333382	268.15	15950	17970	15600	20550	11090	15840	17037.76	5.23	2101	153038	16786	16312	15506	15032	14226	16550	15270	66	4710	100	10130	10	1	65730548	11168	41.34	12.97	12	6.59	411.00	1310.00	26050	20230619	-34.78	4180	20230103	306.46	26050	-34.78	20230619	4180	306.46	20230103	26050	-34.78	20230619	4180	306.46	20230103	2.00	N	281740	100	65 억		3438546	N	N	1598	N	00	N
100	20231212	140905	57	100.00	KSQ150		화학	N	N	N	N		N	17350	1510	2	9.53	66263179850	3890263	240.73	15950	17970	15600	20550	11090	15840	17033.08	5.23	2101	59147	16786	16312	15506	15032	14226	16550	15270	66	4710	100	10130	10	1	65730548	11404	42.21	13.24	12	5.92	411.00	1310.00	26050	20230619	-33.40	4180	20230103	315.07	26050	-33.40	20230619	4180	315.07	20230103	26050	-33.40	20230619	4180	315.07	20230103	2.00	N	281740	100	65 억		3438546	N	N	1598	N	00	N
101	20231212	130911	57	100.00	KSQ150		화학	N	N	N	N		N	17420	1580	2	9.97	42999524180	2564836	158.71	15950	17490	15600	20550	11090	15840	16765.02	5.23	2101	17327	16786	16312	15506	15032	14226	16550	15270	66	4710	100	10130	10	1	65730548	11450	42.38	13.30	12	3.90	411.00	1310.00	26050	20230619	-33.13	4180	20230103	316.75	26050	-33.13	20230619	4180	316.75	20230103	26050	-33.13	20230619	4180	316.75	20230103	2.00	N	281740	100	65 억		3438546	N	N	1598	N	00	N
102	20231212	120900	57	100.00	KSQ150		화학	N	N	N	N		N	16890	1050	2	6.63	24472605830	1491952	92.32	15950	16910	15600	20550	11090	15840	16403.08	5.23	2101	-13207	16786	16312	15506	15032	14226	16550	15270	66	4710	100	10130	10	1	65730548	11102	41.09	12.89	12	2.27	411.00	1310.00	26050	20230619	-35.16	4180	20230103	304.07	26050	-35.16	20230619	4180	304.07	20230103	26050	-35.16	20230619	4180	304.07	20230103	2.00	N	281740	100	65 억		3438546	N	N	1598	N	00	N
103	20231212	110916	57	100.00	KSQ150		화학	N	N	N	N		N	16760	920	2	5.81	18490192250	1135596	70.27	15950	16910	15600	20550	11090	15840	16282.37	5.23	2101	-29781	16786	16312	15506	15032	14226	16550	15270	66	4710	100	10130	10	1	65730548	11016	40.78	12.79	12	1.73	411.00	1310.00	26050	20230619	-35.66	4180	20230103	300.96	26050	-35.66	20230619	4180	300.96	20230103	26050	-35.66	20230619	4180	300.96	20230103	2.00	N	281740	100	65 억		3438546	N	N	1598	N	00	N
104	20231212	100953	57	100.00	KSQ150		화학	N	N	N	N		N	16080	240	2	1.52	6030307190	380170	23.52	15950	16120	15600	20550	11090	15840	15862.13	5.23	2101	11986	16786	16312	15506	15032	14226	16550	15270	66	4710	100	10130	10	1	65730548	10569	39.12	12.27	12	0.58	411.00	1310.00	26050	20230619	-38.27	4180	20230103	284.69	26050	-38.27	20230619	4180	284.69	20230103	26050	-38.27	20230619	4180	284.69	20230103	2.00	N	281740	100	65 억		3438546	N	N	1598	N	00	N
105	20231212	090952	57	100.00	KSQ150		화학	N	N	N	N		N	15630	-210	5	-1.33	2114703990	133711	8.27	15950	16000	15600	20550	11090	15840	15815.48	5.23	2101	-11317	16786	16312	15506	15032	14226	16550	15270	66	4710	100	10130	10	1	65730548	10274	38.03	11.93	12	0.20	411.00	1310.00	26050	20230619	-40.00	4180	20230103	273.92	26050	-40.00	20230619	4180	273.92	20230103	26050	-40.00	20230619	4180	273.92	20230103	2.00	N	281740	100	65 억		3438546	N	N	1598	N	00	N
106	20231211	160955	57	100.00	KSQ150		화학	N	N	N	N		N	15840	860	2	5.74	24759954660	1600920	108.47	14980	15980	14700	19470	10490	14980	15465.03	5.23	11114	89431	16020	15500	14800	14280	13580	15760	14540	66	4490	100	9580	10	1	65730548	10412	38.54	12.09	12	2.44	411.00	1310.00	26050	20230619	-39.19	4180	20230103	278.95	26050	-39.19	20230619	4180	278.95	20230103	26050	-39.19	20230619	4180	278.95	20230103	2.01	N	281740	100	65 억		3435015	N	N	1598	N	00	N
107	20231211	150952	57	100.00	KSQ150		화학	N	N	N	N		N	15810	830	2	5.54	23559570320	1525236	103.34	14980	15980	14700	19470	10490	14980	15446.55	5.23	11114	86004	16020	15500	14800	14280	13580	15760	14540	66	4490	100	9580	10	1	65730548	10392	38.47	12.07	12	2.32	411.00	1310.00	26050	20230619	-39.31	4180	20230103	278.23	26050	-39.31	20230619	4180	278.23	20230103	26050	-39.31	20230619	4180	278.23	20230103	2.01	N	281740	100	65 억		3435015	N	N	2889	N	00	N
108	20231211	140952	57	100.00	KSQ150		화학	N	N	N	N		N	15870	890	2	5.94	19224055740	1251212	84.78	14980	15900	14700	19470	10490	14980	15364.39	5.23	11114	47505	16020	15500	14800	14280	13580	15760	14540	66	4490	100	9580	10	1	65730548	10431	38.61	12.11	12	1.90	411.00	1310.00	26050	20230619	-39.08	4180	20230103	279.67	26050	-39.08	20230619	4180	279.67	20230103	26050	-39.08	20230619	4180	279.67	20230103	2.01	N	281740	100	65 억		3435015	N	N	2889	N	00	N
109	20231211	130951	57	100.00	KSQ150		화학	N	N	N	N		N	15460	480	2	3.20	12952654180	852079	57.73	14980	15630	14700	19470	10490	14980	15201.27	5.23	11114	-1917	16020	15500	14800	14280	13580	15760	14540	66	4490	100	9580	10	1	65730548	10162	37.62	11.80	12	1.30	411.00	1310.00	26050	20230619	-40.65	4180	20230103	269.86	26050	-40.65	20230619	4180	269.86	20230103	26050	-40.65	20230619	4180	269.86	20230103	2.01	N	281740	100	65 억		3435015	N	N	2889	N	00	N
110	20231211	120952	57	100.00	KSQ150		화학	N	N	N	N		N	15270	290	2	1.94	11595247480	764036	51.77	14980	15630	14700	19470	10490	14980	15176.34	5.23	11114	-14780	16020	15500	14800	14280	13580	15760	14540	66	4490	100	9580	10	1	65730548	10037	37.15	11.66	12	1.16	411.00	1310.00	26050	20230619	-41.38	4180	20230103	265.31	26050	-41.38	20230619	4180	265.31	20230103	26050	-41.38	20230619	4180	265.31	20230103	2.01	N	281740	100	65 억		3435015	N	N	2889	N	00	N
111	20231211	110948	57	100.00	KSQ150		화학	N	N	N	N		N	15520	540	2	3.60	9139222940	604868	40.98	14980	15630	14700	19470	10490	14980	15109.48	5.23	11114	-27778	16020	15500	14800	14280	13580	15760	14540	66	4490	100	9580	10	1	65730548	10201	37.76	11.85	12	0.92	411.00	1310.00	26050	20230619	-40.42	4180	20230103	271.29	26050	-40.42	20230619	4180	271.29	20230103	26050	-40.42	20230619	4180	271.29	20230103	2.01	N	281740	100	65 억		3435015	N	N	2889	N	00	N
112	20231211	100946	57	100.00	KSQ150		화학	N	N	N	N		N	14960	-20	5	-0.13	4326931340	290596	19.69	14980	15070	14700	19470	10490	14980	14889.81	5.23	11114	-46886	16020	15500	14800	14280	13580	15760	14540	66	4490	100	9580	10	1	65730548	9833	36.40	11.42	12	0.44	411.00	1310.00	26050	20230619	-42.57	4180	20230103	257.89	26050	-42.57	20230619	4180	257.89	20230103	26050	-42.57	20230619	4180	257.89	20230103	2.01	N	281740	100	65 억		3435015	N	N	2889	N	00	N
113	20231211	090947	57	100.00	KSQ150		화학	N	N	N	N		N	14910	-70	5	-0.47	1278906340	85763	5.81	14980	15030	14800	19470	10490	14980	14912.00	5.23	11114	-23343	16020	15500	14800	14280	13580	15760	14540	66	4490	100	9580	10	1	65730548	9800	36.28	11.38	12	0.13	411.00	1310.00	26050	20230619	-42.76	4180	20230103	256.70	26050	-42.76	20230619	4180	256.70	20230103	26050	-42.76	20230619	4180	256.70	20230103	2.01	N	281740	100	65 억		3435015	N	N	2889	N	00	N
114	20231208	160938	57	100.00	KSQ150		화학	N	N	N	N		N	14980	460	2	3.17	21875516030	1467482	59.36	14520	15320	14100	18870	10170	14520	14906.71	5.24	1151	-6709	16080	15300	14460	13680	12840	15690	14070	66	4350	100	9290	10	1	65730548	9846	36.45	11.44	12	2.23	411.00	1310.00	26050	20230619	-42.50	4180	20230103	258.37	26050	-42.50	20230619	4180	258.37	20230103	26050	-42.50	20230619	4180	258.37	20230103	2.08	N	281740	100	65 억		3441145	N	N	2889	N	00	N
115	20231208	150942	57	100.00	KSQ150		화학	N	N	N	N		N	15060	540	2	3.72	21096440330	1415551	57.26	14520	15320	14100	18870	10170	14520	14903.34	5.24	1151	-15841	16080	15300	14460	13680	12840	15690	14070	66	4350	100	9290	10	1	65730548	9899	36.64	11.50	12	2.15	411.00	1310.00	26050	20230619	-42.19	4180	20230103	260.29	26050	-42.19	20230619	4180	260.29	20230103	26050	-42.19	20230619	4180	260.29	20230103	2.08	N	281740	100	65 억		3441145	N	N	0	N	00	N
116	20231208	140939	57	100.00	KSQ150		화학	N	N	N	N		N	14980	460	2	3.17	18354913210	1233891	49.91	14520	15320	14100	18870	10170	14520	14875.64	5.24	1151	-61503	16080	15300	14460	13680	12840	15690	14070	66	4350	100	9290	10	1	65730548	9846	36.45	11.44	12	1.88	411.00	1310.00	26050	20230619	-42.50	4180	20230103	258.37	26050	-42.50	20230619	4180	258.37	20230103	26050	-42.50	20230619	4180	258.37	20230103	2.08	N	281740	100	65 억		3441145	N	N	0	N	00	N
117	20231208	130937	57	100.00	KSQ150		화학	N	N	N	N		N	14910	390	2	2.69	15773143140	1061367	42.94	14520	15320	14100	18870	10170	14520	14861.16	5.24	1151	-96457	16080	15300	14460	13680	12840	15690	14070	66	4350	100	9290	10	1	65730548	9800	36.28	11.38	12	1.61	411.00	1310.00	26050	20230619	-42.76	4180	20230103	256.70	26050	-42.76	20230619	4180	256.70	20230103	26050	-42.76	20230619	4180	256.70	20230103	2.08	N	281740	100	65 억		3441145	N	N	0	N	00	N
118	20231208	120935	57	100.00	KSQ150		화학	N	N	N	N		N	14950	430	2	2.96	14091515260	947194	38.32	14520	15320	14100	18870	10170	14520	14877.12	5.24	1151	-77511	16080	15300	14460	13680	12840	15690	14070	66	4350	100	9290	10	1	65730548	9827	36.37	11.41	12	1.44	411.00	1310.00	26050	20230619	-42.61	4180	20230103	257.66	26050	-42.61	20230619	4180	257.66	20230103	26050	-42.61	20230619	4180	257.66	20230103	2.08	N	281740	100	65 억		3441145	N	N	0	N	00	N
119	20231208	110931	57	100.00	KSQ150		화학	N	N	N	N		N	14920	400	2	2.75	13154578660	884525	35.78	14520	15320	14100	18870	10170	14520	14871.92	5.24	1151	-92568	16080	15300	14460	13680	12840	15690	14070	66	4350	100	9290	10	1	65730548	9807	36.30	11.39	12	1.35	411.00	1310.00	26050	20230619	-42.73	4180	20230103	256.94	26050	-42.73	20230619	4180	256.94	20230103	26050	-42.73	20230619	4180	256.94	20230103	2.08	N	281740	100	65 억		3441145	N	N	0	N	00	N
120	20231208	100940	57	100.00	KSQ150		화학	N	N	N	N		N	14810	290	2	2.00	11731615820	788884	31.91	14520	15320	14100	18870	10170	14520	14871.16	5.24	1151	-108781	16080	15300	14460	13680	12840	15690	14070	66	4350	100	9290	10	1	65730548	9735	36.03	11.31	12	1.20	411.00	1310.00	26050	20230619	-43.15	4180	20230103	254.31	26050	-43.15	20230619	4180	254.31	20230103	26050	-43.15	20230619	4180	254.31	20230103	2.08	N	281740	100	65 억		3441145	N	N	0	N	00	N
121	20231208	090930	57	100.00	KSQ150		화학	N	N	N	N		N	14570	50	2	0.34	2031572850	141058	5.71	14520	14610	14100	18870	10170	14520	14402.39	5.24	1151	-37926	16080	15300	14460	13680	12840	15690	14070	66	4350	100	9290	10	1	65730548	9577	35.45	11.12	12	0.21	411.00	1310.00	26050	20230619	-44.07	4180	20230103	248.56	26050	-44.07	20230619	4180	248.56	20230103	26050	-44.07	20230619	4180	248.56	20230103	2.08	N	281740	100	65 억		3441145	N	N	0	N	00	N
122	20231207	160934	57	100.00	KSQ150		화학	N	N	N	N		N	14520	910	2	6.69	35612810130	2456825	230.18	13620	15240	13620	17690	9530	13610	14495.50	5.05	1151	199459	14590	14100	13210	12720	11830	14345	12965	66	4080	100	8710	10	1	65730548	9544	35.33	11.08	12	3.74	411.00	1310.00	26050	20230619	-44.26	4180	20230103	247.37	26050	-44.26	20230619	4180	247.37	20230103	26050	-44.26	20230619	4180	247.37	20230103	2.15	N	281740	100	65 억		3321652	N	N	0	N	00	N
123	20231207	150936	57	100.00	KSQ150		화학	N	N	N	N		N	14490	880	2	6.47	34829527870	2402772	225.11	13620	15240	13620	17690	9530	13610	14495.61	5.05	1151	179766	14590	14100	13210	12720	11830	14345	12965	66	4080	100	8710	10	1	65730548	9524	35.26	11.06	12	3.66	411.00	1310.00	26050	20230619	-44.38	4180	20230103	246.65	26050	-44.38	20230619	4180	246.65	20230103	26050	-44.38	20230619	4180	246.65	20230103	2.15	N	281740	100	65 억		3321652	N	N	0	N	00	N
124	20231207	140931	57	100.00	KSQ150		화학	N	N	N	N		N	14530	920	2	6.76	32228309110	2224659	208.43	13620	15240	13620	17690	9530	13610	14486.91	5.05	1151	177039	14590	14100	13210	12720	11830	14345	12965	66	4080	100	8710	10	1	65730548	9551	35.35	11.09	12	3.38	411.00	1310.00	26050	20230619	-44.22	4180	20230103	247.61	26050	-44.22	20230619	4180	247.61	20230103	26050	-44.22	20230619	4180	247.61	20230103	2.15	N	281740	100	65 억		3321652	N	N	0	N	00	N
125	20231207	130929	57	100.00	KSQ150		화학	N	N	N	N		N	14580	970	2	7.13	29099562220	2008878	188.21	13620	15240	13620	17690	9530	13610	14485.54	5.05	1151	168607	14590	14100	13210	12720	11830	14345	12965	66	4080	100	8710	10	1	65730548	9584	35.47	11.13	12	3.06	411.00	1310.00	26050	20230619	-44.03	4180	20230103	248.80	26050	-44.03	20230619	4180	248.80	20230103	26050	-44.03	20230619	4180	248.80	20230103	2.15	N	281740	100	65 억		3321652	N	N	0	N	00	N
126	20231207	120932	57	100.00	KSQ150		화학	N	N	N	N		N	14670	1060	2	7.79	15734673150	1110504	104.04	13620	14740	13620	17690	9530	13610	14169.02	5.05	1151	105503	14590	14100	13210	12720	11830	14345	12965	66	4080	100	8710	10	1	65730548	9643	35.69	11.20	12	1.69	411.00	1310.00	26050	20230619	-43.69	4180	20230103	250.96	26050	-43.69	20230619	4180	250.96	20230103	26050	-43.69	20230619	4180	250.96	20230103	2.15	N	281740	100	65 억		3321652	N	N	0	N	00	N
127	20231207	110926	57	100.00	KSQ150		화학	N	N	N	N		N	14250	640	2	4.70	10331203090	736013	68.96	13620	14270	13620	17690	9530	13610	14036.80	5.05	1151	18264	14590	14100	13210	12720	11830	14345	12965	66	4080	100	8710	10	1	65730548	9367	34.67	10.88	12	1.12	411.00	1310.00	26050	20230619	-45.30	4180	20230103	240.91	26050	-45.30	20230619	4180	240.91	20230103	26050	-45.30	20230619	4180	240.91	20230103	2.15	N	281740	100	65 억		3321652	N	N	0	N	00	N
128	20231207	100924	57	100.00	KSQ150		화학	N	N	N	N		N	13950	340	2	2.50	7128127440	508470	47.64	13620	14230	13620	17690	9530	13610	14018.89	5.05	1151	-53045	14590	14100	13210	12720	11830	14345	12965	66	4080	100	8710	10	1	65730548	9169	33.94	10.65	12	0.77	411.00	1310.00	26050	20230619	-46.45	4180	20230103	233.73	26050	-46.45	20230619	4180	233.73	20230103	26050	-46.45	20230619	4180	233.73	20230103	2.15	N	281740	100	65 억		3321652	N	N	0	N	00	N
129	20231207	090932	57	100.00	KSQ150		화학	N	N	N	N		N	13910	300	2	2.20	2743733260	195935	18.36	13620	14210	13620	17690	9530	13610	14003.57	5.05	1151	-33771	14590	14100	13210	12720	11830	14345	12965	66	4080	100	8710	10	1	65730548	9143	33.84	10.62	12	0.30	411.00	1310.00	26050	20230619	-46.60	4180	20230103	232.78	26050	-46.60	20230619	4180	232.78	20230103	26050	-46.60	20230619	4180	232.78	20230103	2.15	N	281740	100	65 억		3321652	N	N	0	N	00	N
130	20231206	160922	57	100.00	KSQ150		화학	N	N	N	N		N	13610	1120	2	8.97	13836273320	1049824	130.50	12390	13700	12320	16230	8750	12490	13178.52	4.96	0	75950	13656	13072	12746	12162	11836	12910	12000	66	3740	100	7990	10	1	65730548	8946	33.11	10.39	12	1.60	411.00	1310.00	26050	20230619	-47.75	4180	20230103	225.60	26050	-47.75	20230619	4180	225.60	20230103	26050	-47.75	20230619	4180	225.60	20230103	2.19	N	281740	100	65 억		3261974	N	N	1813	N	00	N
131	20231206	150936	57	100.00	KSQ150		화학	N	N	N	N		N	13490	1000	2	8.01	13065659910	993149	123.45	12390	13700	12320	16230	8750	12490	13155.80	4.96	0	76881	13656	13072	12746	12162	11836	12910	12000	66	3740	100	7990	10	1	65730548	8867	32.82	10.30	12	1.51	411.00	1310.00	26050	20230619	-48.21	4180	20230103	222.73	26050	-48.21	20230619	4180	222.73	20230103	26050	-48.21	20230619	4180	222.73	20230103	2.19	N	281740	100	65 억		3261974	N	N	1813	N	00	N
132	20231206	140932	57	100.00	KSQ150		화학	N	N	N	N		N	13460	970	2	7.77	11640449660	886951	110.25	12390	13700	12320	16230	8750	12490	13124.13	4.96	0	45945	13656	13072	12746	12162	11836	12910	12000	66	3740	100	7990	10	1	65730548	8847	32.75	10.27	12	1.35	411.00	1310.00	26050	20230619	-48.33	4180	20230103	222.01	26050	-48.33	20230619	4180	222.01	20230103	26050	-48.33	20230619	4180	222.01	20230103	2.19	N	281740	100	65 억		3261974	N	N	1813	N	00	N
133	20231206	130922	57	100.00	KSQ150		화학	N	N	N	N		N	13470	980	2	7.85	8629523340	665172	82.68	12390	13500	12320	16230	8750	12490	12973.38	4.96	0	13941	13656	13072	12746	12162	11836	12910	12000	66	3740	100	7990	10	1	65730548	8854	32.77	10.28	12	1.01	411.00	1310.00	26050	20230619	-48.29	4180	20230103	222.25	26050	-48.29	20230619	4180	222.25	20230103	26050	-48.29	20230619	4180	222.25	20230103	2.19	N	281740	100	65 억		3261974	N	N	1813	N	00	N
134	20231206	120921	57	100.00	KSQ150		화학	N	N	N	N		N	13270	780	2	6.24	6036903530	471721	58.64	12390	13300	12320	16230	8750	12490	12797.62	4.96	0	-15806	13656	13072	12746	12162	11836	12910	12000	66	3740	100	7990	10	1	65730548	8722	32.29	10.13	12	0.72	411.00	1310.00	26050	20230619	-49.06	4180	20230103	217.46	26050	-49.06	20230619	4180	217.46	20230103	26050	-49.06	20230619	4180	217.46	20230103	2.19	N	281740	100	65 억		3261974	N	N	1813	N	00	N
135	20231206	110934	57	100.00	KSQ150		화학	N	N	N	N		N	12990	500	2	4.00	4029848800	318787	39.63	12390	13100	12320	16230	8750	12490	12641.20	4.96	0	-43350	13656	13072	12746	12162	11836	12910	12000	66	3740	100	7990	10	1	65730548	8538	31.61	9.92	12	0.48	411.00	1310.00	26050	20230619	-50.13	4180	20230103	210.77	26050	-50.13	20230619	4180	210.77	20230103	26050	-50.13	20230619	4180	210.77	20230103	2.19	N	281740	100	65 억		3261974	N	N	1813	N	00	N
136	20231206	100923	57	100.00	KSQ150		화학	N	N	N	N		N	12440	-50	5	-0.40	1865851370	149070	18.53	12390	12740	12320	16230	8750	12490	12516.61	4.96	0	-14232	13656	13072	12746	12162	11836	12910	12000	66	3740	100	7990	10	1	65730548	8177	30.27	9.50	12	0.23	411.00	1310.00	26050	20230619	-52.25	4180	20230103	197.61	26050	-52.25	20230619	4180	197.61	20230103	26050	-52.25	20230619	4180	197.61	20230103	2.19	N	281740	100	65 억		3261974	N	N	1813	N	00	N
137	20231206	090925	57	100.00	KSQ150		화학	N	N	N	N		N	12570	80	2	0.64	413284870	33152	4.12	12390	12570	12390	16230	8750	12490	12466.36	4.96	0	-2958	13656	13072	12746	12162	11836	12910	12000	66	3740	100	7990	10	1	65730548	8262	30.58	9.60	12	0.05	411.00	1310.00	26050	20230619	-51.75	4180	20230103	200.72	26050	-51.75	20230619	4180	200.72	20230103	26050	-51.75	20230619	4180	200.72	20230103	2.19	N	281740	100	65 억		3261974	N	N	1813	N	00	N
138	20231205	160929	57	100.00	KSQ150		화학	N	N	N	N		N	12490	-790	5	-5.95	10237075790	801649	79.19	13280	13330	12420	17260	9300	13280	12770.65	5.04	2302	11877	14920	14100	13670	12850	12420	13885	12635	66	3980	100	8490	10	1	65730548	8210	30.39	9.53	12	1.22	411.00	1310.00	26050	20230619	-52.05	4180	20230103	198.80	26050	-52.05	20230619	4180	198.80	20230103	26050	-52.05	20230619	4180	198.80	20230103	2.26	N	281740	100	65 억		3310895	N	N	1813	N	00	N
139	20231205	150924	57	100.00	KSQ150		화학	N	N	N	N		N	12490	-790	5	-5.95	9851328480	770774	76.14	13280	13330	12420	17260	9300	13280	12781.09	5.04	2302	14673	14920	14100	13670	12850	12420	13885	12635	66	3980	100	8490	10	1	65730548	8210	30.39	9.53	12	1.17	411.00	1310.00	26050	20230619	-52.05	4180	20230103	198.80	26050	-52.05	20230619	4180	198.80	20230103	26050	-52.05	20230619	4180	198.80	20230103	2.26	N	281740	100	65 억		3310895	N	N	510	N	00	N
140	20231205	140924	57	100.00	KSQ150		화학	N	N	N	N		N	12590	-690	5	-5.20	7981192700	621006	61.35	13280	13330	12580	17260	9300	13280	12852.04	5.04	2302	4809	14920	14100	13670	12850	12420	13885	12635	66	3980	100	8490	10	1	65730548	8275	30.63	9.61	12	0.94	411.00	1310.00	26050	20230619	-51.67	4180	20230103	201.20	26050	-51.67	20230619	4180	201.20	20230103	26050	-51.67	20230619	4180	201.20	20230103	2.26	N	281740	100	65 억		3310895	N	N	510	N	00	N
141	20231205	130920	57	100.00	KSQ150		화학	N	N	N	N		N	12680	-600	5	-4.52	6925202530	537332	53.08	13280	13330	12650	17260	9300	13280	12888.13	5.04	2302	1061	14920	14100	13670	12850	12420	13885	12635	66	3980	100	8490	10	1	65730548	8335	30.85	9.68	12	0.82	411.00	1310.00	26050	20230619	-51.32	4180	20230103	203.35	26050	-51.32	20230619	4180	203.35	20230103	26050	-51.32	20230619	4180	203.35	20230103	2.26	N	281740	100	65 억		3310895	N	N	510	N	00	N
142	20231205	120918	57	100.00	KSQ150		화학	N	N	N	N		N	12700	-580	5	-4.37	6338055290	491105	48.52	13280	13330	12650	17260	9300	13280	12905.70	5.04	2302	-1677	14920	14100	13670	12850	12420	13885	12635	66	3980	100	8490	10	1	65730548	8348	30.90	9.69	12	0.75	411.00	1310.00	26050	20230619	-51.25	4180	20230103	203.83	26050	-51.25	20230619	4180	203.83	20230103	26050	-51.25	20230619	4180	203.83	20230103	2.26	N	281740	100	65 억		3310895	N	N	510	N	00	N
143	20231205	110919	57	100.00	KSQ150		화학	N	N	N	N		N	12710	-570	5	-4.29	5654391000	437374	43.21	13280	13330	12650	17260	9300	13280	12928.05	5.04	2302	-1924	14920	14100	13670	12850	12420	13885	12635	66	3980	100	8490	10	1	65730548	8354	30.92	9.70	12	0.67	411.00	1310.00	26050	20230619	-51.21	4180	20230103	204.07	26050	-51.21	20230619	4180	204.07	20230103	26050	-51.21	20230619	4180	204.07	20230103	2.26	N	281740	100	65 억		3310895	N	N	510	N	00	N
144	20231205	100921	57	100.00	KSQ150		화학	N	N	N	N		N	12890	-390	5	-2.94	3543005570	272149	26.89	13280	13330	12860	17260	9300	13280	13018.62	5.04	2302	-8083	14920	14100	13670	12850	12420	13885	12635	66	3980	100	8490	10	1	65730548	8473	31.36	9.84	12	0.41	411.00	1310.00	26050	20230619	-50.52	4180	20230103	208.37	26050	-50.52	20230619	4180	208.37	20230103	26050	-50.52	20230619	4180	208.37	20230103	2.26	N	281740	100	65 억		3310895	N	N	510	N	00	N
145	20231205	090918	57	100.00	KSQ150		화학	N	N	N	N		N	13010	-270	5	-2.03	641759070	48952	4.84	13280	13330	12990	17260	9300	13280	13109.97	5.04	2302	8219	14920	14100	13670	12850	12420	13885	12635	66	3980	100	8490	10	1	65730548	8552	31.65	9.93	12	0.07	411.00	1310.00	26050	20230619	-50.06	4180	20230103	211.24	26050	-50.06	20230619	4180	211.24	20230103	26050	-50.06	20230619	4180	211.24	20230103	2.26	N	281740	100	65 억		3310895	N	N	510	N	00	N
146	20231204	160915	57	100.00	KSQ150		화학	N	N	N	N		N	13280	-470	5	-3.42	13782341210	996295	77.01	13960	14490	13240	17870	9630	13750	13834.27	5.09	2302	-2677	14963	14356	14043	13436	13123	14200	13280	66	4120	100	8800	10	1	65730548	8729	32.31	10.14	12	1.52	411.00	1310.00	26050	20230619	-49.02	4180	20230103	217.70	26050	-49.02	20230619	4180	217.70	20230103	26050	-49.02	20230619	4180	217.70	20230103	2.15	N	281740	100	65 억		3343251	N	N	510	N	00	N
147	20231204	150918	57	100.00	KSQ150		화학	N	N	N	N		N	13250	-500	5	-3.64	13101141050	945000	73.04	13960	14490	13240	17870	9630	13750	13863.87	5.09	2302	-13301	14963	14356	14043	13436	13123	14200	13280	66	4120	100	8800	10	1	65730548	8709	32.24	10.11	12	1.44	411.00	1310.00	26050	20230619	-49.14	4180	20230103	216.99	26050	-49.14	20230619	4180	216.99	20230103	26050	-49.14	20230619	4180	216.99	20230103	2.15	N	281740	100	65 억		3343251	N	N	8491	N	00	N
148	20231204	140911	57	100.00	KSQ150		화학	N	N	N	N		N	13500	-250	5	-1.82	11005225500	788116	60.92	13960	14490	13470	17870	9630	13750	13964.49	5.09	2302	-25842	14963	14356	14043	13436	13123	14200	13280	66	4120	100	8800	10	1	65730548	8874	32.85	10.31	12	1.20	411.00	1310.00	26050	20230619	-48.18	4180	20230103	222.97	26050	-48.18	20230619	4180	222.97	20230103	26050	-48.18	20230619	4180	222.97	20230103	2.15	N	281740	100	65 억		3343251	N	N	8491	N	00	N
149	20231204	130910	57	100.00	KSQ150		화학	N	N	N	N		N	13630	-120	5	-0.87	9749372450	695430	53.75	13960	14490	13560	17870	9630	13750	14019.95	5.09	2302	-27735	14963	14356	14043	13436	13123	14200	13280	66	4120	100	8800	10	1	65730548	8959	33.16	10.40	12	1.06	411.00	1310.00	26050	20230619	-47.68	4180	20230103	226.08	26050	-47.68	20230619	4180	226.08	20230103	26050	-47.68	20230619	4180	226.08	20230103	2.15	N	281740	100	65 억		3343251	N	N	8491	N	00	N
150	20231204	120912	57	100.00	KSQ150		화학	N	N	N	N		N	13810	60	2	0.44	9105390980	648481	50.12	13960	14490	13560	17870	9630	13750	14041.97	5.09	2302	-20745	14963	14356	14043	13436	13123	14200	13280	66	4120	100	8800	10	1	65730548	9077	33.60	10.54	12	0.99	411.00	1310.00	26050	20230619	-46.99	4180	20230103	230.38	26050	-46.99	20230619	4180	230.38	20230103	26050	-46.99	20230619	4180	230.38	20230103	2.15	N	281740	100	65 억		3343251	N	N	8491	N	00	N
151	20231204	110913	57	100.00	KSQ150		화학	N	N	N	N		N	13730	-20	5	-0.15	8158249980	579272	44.77	13960	14490	13730	17870	9630	13750	14084.74	5.09	2302	-23841	14963	14356	14043	13436	13123	14200	13280	66	4120	100	8800	10	1	65730548	9025	33.41	10.48	12	0.88	411.00	1310.00	26050	20230619	-47.29	4180	20230103	228.47	26050	-47.29	20230619	4180	228.47	20230103	26050	-47.29	20230619	4180	228.47	20230103	2.15	N	281740	100	65 억		3343251	N	N	8491	N	00	N
152	20231204	100912	57	100.00	KSQ150		화학	N	N	N	N		N	14000	250	2	1.82	6889317200	487525	37.68	13960	14490	13770	17870	9630	13750	14132.72	5.09	2302	170	14963	14356	14043	13436	13123	14200	13280	66	4120	100	8800	10	1	65730548	9202	34.06	10.69	12	0.74	411.00	1310.00	26050	20230619	-46.26	4180	20230103	234.93	26050	-46.26	20230619	4180	234.93	20230103	26050	-46.26	20230619	4180	234.93	20230103	2.15	N	281740	100	65 억		3343251	N	N	8491	N	00	N
153	20231204	090912	57	100.00	KSQ150		화학	N	N	N	N		N	14490	740	2	5.38	2949790500	207391	16.03	13960	14490	13950	17870	9630	13750	14227.75	5.09	2302	606	14963	14356	14043	13436	13123	14200	13280	66	4120	100	8800	10	1	65730548	9524	35.26	11.06	12	0.32	411.00	1310.00	26050	20230619	-44.38	4180	20230103	246.65	26050	-44.38	20230619	4180	246.65	20230103	26050	-44.38	20230619	4180	246.65	20230103	2.15	N	281740	100	65 억		3343251	N	N	8491	N	00	N
154	20231201	160913	57	100.00	KSQ150		화학	N	N	N	N		N	13750	-900	5	-6.14	18042948480	1283319	17.08	14650	14650	13730	19040	10260	14650	14059.73	5.18	1151	-96955	17856	16252	14886	13282	11916	17055	14085	66	4390	100	9370	10	1	65730548	9038	33.45	10.50	12	1.95	411.00	1310.00	26050	20230619	-47.22	4180	20230103	228.95	26050	-47.22	20230619	4180	228.95	20230103	26050	-47.22	20230619	4180	228.95	20230103	2.20	N	281740	100	65 억		3404194	N	N	8491	N	00	N
155	20231201	150909	57	100.00	KSQ150		화학	N	N	N	N		N	13910	-740	5	-5.05	16979714770	1206324	16.05	14650	14650	13730	19040	10260	14650	14075.10	5.18	1151	-110655	17856	16252	14886	13282	11916	17055	14085	66	4390	100	9370	10	1	65730548	9143	33.84	10.62	12	1.84	411.00	1310.00	26050	20230619	-46.60	4180	20230103	232.78	26050	-46.60	20230619	4180	232.78	20230103	26050	-46.60	20230619	4180	232.78	20230103	2.20	N	281740	100	65 억		3404194	N	N	22431	N	00	N
156	20231201	140909	57	100.00	KSQ150		화학	N	N	N	N		N	13970	-680	5	-4.64	15341320590	1088952	14.49	14650	14650	13730	19040	10260	14650	14087.62	5.18	1151	-91176	17856	16252	14886	13282	11916	17055	14085	66	4390	100	9370	10	1	65730548	9183	33.99	10.66	12	1.66	411.00	1310.00	26050	20230619	-46.37	4180	20230103	234.21	26050	-46.37	20230619	4180	234.21	20230103	26050	-46.37	20230619	4180	234.21	20230103	2.20	N	281740	100	65 억		3404194	N	N	22431	N	00	N
157	20231201	130912	57	100.00	KSQ150		화학	N	N	N	N		N	13790	-860	5	-5.87	13337413450	944266	12.57	14650	14650	13760	19040	10260	14650	14124.07	5.18	1151	-52105	17856	16252	14886	13282	11916	17055	14085	66	4390	100	9370	10	1	65730548	9064	33.55	10.53	12	1.44	411.00	1310.00	26050	20230619	-47.06	4180	20230103	229.90	26050	-47.06	20230619	4180	229.90	20230103	26050	-47.06	20230619	4180	229.90	20230103	2.20	N	281740	100	65 억		3404194	N	N	22431	N	00	N
158	20231201	120917	57	100.00	KSQ150		화학	N	N	N	N		N	13870	-780	5	-5.32	11541971870	814692	10.84	14650	14650	13870	19040	10260	14650	14166.68	5.18	1151	-25567	17856	16252	14886	13282	11916	17055	14085	66	4390	100	9370	10	1	65730548	9117	33.75	10.59	12	1.24	411.00	1310.00	26050	20230619	-46.76	4180	20230103	231.82	26050	-46.76	20230619	4180	231.82	20230103	26050	-46.76	20230619	4180	231.82	20230103	2.20	N	281740	100	65 억		3404194	N	N	22431	N	00	N
159	20231201	110912	57	100.00	KSQ150		화학	N	N	N	N		N	14130	-520	5	-3.55	9055039690	637327	8.48	14650	14650	14010	19040	10260	14650	14207.13	5.18	1151	15781	17856	16252	14886	13282	11916	17055	14085	66	4390	100	9370	10	1	65730548	9288	34.38	10.79	12	0.97	411.00	1310.00	26050	20230619	-45.76	4180	20230103	238.04	26050	-45.76	20230619	4180	238.04	20230103	26050	-45.76	20230619	4180	238.04	20230103	2.20	N	281740	100	65 억		3404194	N	N	22431	N	00	N
160	20231201	100918	57	100.00	KSQ150		화학	N	N	N	N		N	14210	-440	5	-3.00	7799458840	548677	7.30	14650	14650	14010	19040	10260	14650	14214.22	5.18	1151	28849	17856	16252	14886	13282	11916	17055	14085	66	4390	100	9370	10	1	65730548	9340	34.57	10.85	12	0.83	411.00	1310.00	26050	20230619	-45.45	4180	20230103	239.95	26050	-45.45	20230619	4180	239.95	20230103	26050	-45.45	20230619	4180	239.95	20230103	2.20	N	281740	100	65 억		3404194	N	N	22431	N	00	N
161	20231201	090908	57	100.00	KSQ150		화학	N	N	N	N		N	14140	-510	5	-3.48	3569945330	249741	3.32	14650	14650	14080	19040	10260	14650	14293.13	5.18	1151	17873	17856	16252	14886	13282	11916	17055	14085	66	4390	100	9370	10	1	65730548	9294	34.40	10.79	12	0.38	411.00	1310.00	26050	20230619	-45.72	4180	20230103	238.28	26050	-45.72	20230619	4180	238.28	20230103	26050	-45.72	20230619	4180	238.28	20230103	2.20	N	281740	100	65 억		3404194	N	N	22431	N	00	N