KissMeData/281740/price/prices-20240901.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	20240930	161114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17080	-680	5	-3.83	8073748840	465513	65.34	17860	17870	17060	23050	12440	17760	17344.32	6.56	0	-97002	18753	18256	17733	17236	16713	18505	17485	66	5290	100	12780	10	1	65730548	11227	46.54	10.22	12	0.71	367.00	1671.00	33100	20240311	-48.40	10700	20231113	59.63	33100	-48.40	20240311	13280	28.61	20240805	33100	-48.40	20240311	10700	59.63	20231113	1.62	N	281740	100	65 억		4310430	N	N	28	N	00	N
3	20240930	151129	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17180	-580	5	-3.27	7752923080	446742	62.70	17860	17870	17060	23050	12440	17760	17354.25	6.56	0	-97040	18753	18256	17733	17236	16713	18505	17485	66	5290	100	12780	10	1	65730548	11293	46.81	10.28	12	0.68	367.00	1671.00	33100	20240311	-48.10	10700	20231113	60.56	33100	-48.10	20240311	13280	29.37	20240805	33100	-48.10	20240311	10700	60.56	20231113	1.62	N	281740	100	65 억		4310430	N	N	733	N	00	N
4	20240930	141130	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17130	-630	5	-3.55	6752924090	388286	54.50	17860	17870	17080	23050	12440	17760	17391.51	6.56	0	-97636	18753	18256	17733	17236	16713	18505	17485	66	5290	100	12780	10	1	65730548	11260	46.68	10.25	12	0.59	367.00	1671.00	33100	20240311	-48.25	10700	20231113	60.09	33100	-48.25	20240311	13280	28.99	20240805	33100	-48.25	20240311	10700	60.09	20231113	1.62	N	281740	100	65 억		4310430	N	N	733	N	00	N
5	20240930	131123	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17430	-330	5	-1.86	5652323860	324477	45.54	17860	17870	17080	23050	12440	17760	17419.67	6.56	0	-82088	18753	18256	17733	17236	16713	18505	17485	66	5290	100	12780	10	1	65730548	11457	47.49	10.43	12	0.49	367.00	1671.00	33100	20240311	-47.34	10700	20231113	62.90	33100	-47.34	20240311	13280	31.25	20240805	33100	-47.34	20240311	10700	62.90	20231113	1.62	N	281740	100	65 억		4310430	N	N	733	N	00	N
6	20240930	121120	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17460	-300	5	-1.69	5215395750	299428	42.03	17860	17870	17080	23050	12440	17760	17417.72	6.56	0	-84659	18753	18256	17733	17236	16713	18505	17485	66	5290	100	12780	10	1	65730548	11477	47.57	10.45	12	0.46	367.00	1671.00	33100	20240311	-47.25	10700	20231113	63.18	33100	-47.25	20240311	13280	31.48	20240805	33100	-47.25	20240311	10700	63.18	20231113	1.62	N	281740	100	65 억		4310430	N	N	733	N	00	N
7	20240930	111118	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17190	-570	5	-3.21	4762224660	273287	38.36	17860	17870	17080	23050	12440	17760	17425.57	6.56	0	-95796	18753	18256	17733	17236	16713	18505	17485	66	5290	100	12780	10	1	65730548	11299	46.84	10.29	12	0.42	367.00	1671.00	33100	20240311	-48.07	10700	20231113	60.65	33100	-48.07	20240311	13280	29.44	20240805	33100	-48.07	20240311	10700	60.65	20231113	1.62	N	281740	100	65 억		4310430	N	N	733	N	00	N
8	20240930	101116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17110	-650	5	-3.66	3218445420	184431	25.89	17860	17870	17100	23050	12440	17760	17450.47	6.56	0	-67693	18753	18256	17733	17236	16713	18505	17485	66	5290	100	12780	10	1	65730548	11246	46.62	10.24	12	0.28	367.00	1671.00	33100	20240311	-48.31	10700	20231113	59.91	33100	-48.31	20240311	13280	28.84	20240805	33100	-48.31	20240311	10700	59.91	20231113	1.62	N	281740	100	65 억		4310430	N	N	733	N	00	N
9	20240930	091030	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17790	30	2	0.17	714484310	40277	5.65	17860	17870	17580	23050	12440	17760	17739.20	6.56	0	-16499	18753	18256	17733	17236	16713	18505	17485	66	5290	100	12780	10	1	65730548	11693	48.47	10.65	12	0.06	367.00	1671.00	33100	20240311	-46.25	10700	20231113	66.26	33100	-46.25	20240311	13280	33.96	20240805	33100	-46.25	20240311	10700	66.26	20231113	1.62	N	281740	100	65 억		4310430	N	N	733	N	00	N
10	20240927	161124	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17760	390	2	2.25	12568930410	703269	278.14	17590	18230	17210	22550	12160	17370	17872.38	6.44	0	68459	17616	17492	17296	17172	16976	17555	17235	66	5180	100	12500	10	1	65730548	11674	48.39	10.63	12	1.07	367.00	1671.00	33100	20240311	-46.34	10700	20231113	65.98	33100	-46.34	20240311	13280	33.73	20240805	33100	-46.34	20240311	10700	65.98	20231113	1.61	N	281740	100	65 억		4234945	N	N	733	N	00	N
11	20240927	151128	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17760	390	2	2.25	12216245300	683419	270.29	17590	18230	17210	22550	12160	17370	17875.19	6.44	0	68498	17616	17492	17296	17172	16976	17555	17235	66	5180	100	12500	10	1	65730548	11674	48.39	10.63	12	1.04	367.00	1671.00	33100	20240311	-46.34	10700	20231113	65.98	33100	-46.34	20240311	13280	33.73	20240805	33100	-46.34	20240311	10700	65.98	20231113	1.61	N	281740	100	65 억		4234945	N	N	892	N	00	N
12	20240927	141137	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17710	340	2	1.96	11103959320	620547	245.42	17590	18230	17210	22550	12160	17370	17893.82	6.44	0	63412	17616	17492	17296	17172	16976	17555	17235	66	5180	100	12500	10	1	65730548	11641	48.26	10.60	12	0.94	367.00	1671.00	33100	20240311	-46.50	10700	20231113	65.51	33100	-46.50	20240311	13280	33.36	20240805	33100	-46.50	20240311	10700	65.51	20231113	1.61	N	281740	100	65 억		4234945	N	N	892	N	00	N
13	20240927	131122	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18050	680	2	3.91	10124478920	565791	223.77	17590	18230	17210	22550	12160	17370	17894.38	6.44	0	73997	17616	17492	17296	17172	16976	17555	17235	66	5180	100	12500	10	1	65730548	11864	49.18	10.80	12	0.86	367.00	1671.00	33100	20240311	-45.47	10700	20231113	68.69	33100	-45.47	20240311	13280	35.92	20240805	33100	-45.47	20240311	10700	68.69	20231113	1.61	N	281740	100	65 억		4234945	N	N	892	N	00	N
14	20240927	121121	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18060	690	2	3.97	9378258310	524619	207.48	17590	18230	17210	22550	12160	17370	17876.32	6.44	0	74221	17616	17492	17296	17172	16976	17555	17235	66	5180	100	12500	10	1	65730548	11871	49.21	10.81	12	0.80	367.00	1671.00	33100	20240311	-45.44	10700	20231113	68.79	33100	-45.44	20240311	13280	35.99	20240805	33100	-45.44	20240311	10700	68.79	20231113	1.61	N	281740	100	65 억		4234945	N	N	892	N	00	N
15	20240927	111125	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18110	740	2	4.26	8444882750	473039	187.08	17590	18230	17210	22550	12160	17370	17852.40	6.44	0	77899	17616	17492	17296	17172	16976	17555	17235	66	5180	100	12500	10	1	65730548	11904	49.35	10.84	12	0.72	367.00	1671.00	33100	20240311	-45.29	10700	20231113	69.25	33100	-45.29	20240311	13280	36.37	20240805	33100	-45.29	20240311	10700	69.25	20231113	1.61	N	281740	100	65 억		4234945	N	N	892	N	00	N
16	20240927	101123	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17830	460	2	2.65	3875976910	220188	87.08	17590	17950	17210	22550	12160	17370	17603.03	6.44	0	14036	17616	17492	17296	17172	16976	17555	17235	66	5180	100	12500	10	1	65730548	11720	48.58	10.67	12	0.33	367.00	1671.00	33100	20240311	-46.13	10700	20231113	66.64	33100	-46.13	20240311	13280	34.26	20240805	33100	-46.13	20240311	10700	66.64	20231113	1.61	N	281740	100	65 억		4234945	N	N	892	N	00	N
17	20240927	091126	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17230	-140	5	-0.81	914743940	52587	20.80	17590	17590	17210	22550	12160	17370	17394.87	6.44	0	-7285	17616	17492	17296	17172	16976	17555	17235	66	5180	100	12500	10	1	65730548	11325	46.95	10.31	12	0.08	367.00	1671.00	33100	20240311	-47.95	10700	20231113	61.03	33100	-47.95	20240311	13280	29.74	20240805	33100	-47.95	20240311	10700	61.03	20231113	1.61	N	281740	100	65 억		4234945	N	N	892	N	00	N
18	20240926	161105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17370	300	2	1.76	4293890930	248806	80.00	17260	17420	17100	22150	11950	17070	17257.41	6.40	0	37072	17730	17400	17190	16860	16650	17295	16755	66	5080	100	12290	10	1	65730548	11417	47.33	10.39	12	0.38	367.00	1671.00	33100	20240311	-47.52	10700	20231113	62.34	33100	-47.52	20240311	13280	30.80	20240805	33100	-47.52	20240311	10700	62.34	20231113	1.59	N	281740	100	65 억		4210041	N	N	892	N	00	N
19	20240926	151111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17340	270	2	1.58	3989582820	231281	74.37	17260	17420	17100	22150	11950	17070	17249.94	6.40	0	34432	17730	17400	17190	16860	16650	17295	16755	66	5080	100	12290	10	1	65730548	11398	47.25	10.38	12	0.35	367.00	1671.00	33100	20240311	-47.61	10700	20231113	62.06	33100	-47.61	20240311	13280	30.57	20240805	33100	-47.61	20240311	10700	62.06	20231113	1.59	N	281740	100	65 억		4210041	N	N	1614	N	00	N
20	20240926	141117	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17230	160	2	0.94	3070161490	178217	57.31	17260	17420	17100	22150	11950	17070	17227.10	6.40	0	22513	17730	17400	17190	16860	16650	17295	16755	66	5080	100	12290	10	1	65730548	11325	46.95	10.31	12	0.27	367.00	1671.00	33100	20240311	-47.95	10700	20231113	61.03	33100	-47.95	20240311	13280	29.74	20240805	33100	-47.95	20240311	10700	61.03	20231113	1.59	N	281740	100	65 억		4210041	N	N	1614	N	00	N
21	20240926	131116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17200	130	2	0.76	2452977900	142516	45.83	17260	17420	17100	22150	11950	17070	17211.95	6.40	0	6825	17730	17400	17190	16860	16650	17295	16755	66	5080	100	12290	10	1	65730548	11306	46.87	10.29	12	0.22	367.00	1671.00	33100	20240311	-48.04	10700	20231113	60.75	33100	-48.04	20240311	13280	29.52	20240805	33100	-48.04	20240311	10700	60.75	20231113	1.59	N	281740	100	65 억		4210041	N	N	1614	N	00	N
22	20240926	121117	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17220	150	2	0.88	2219245260	128922	41.45	17260	17420	17100	22150	11950	17070	17213.86	6.40	0	4708	17730	17400	17190	16860	16650	17295	16755	66	5080	100	12290	10	1	65730548	11319	46.92	10.31	12	0.20	367.00	1671.00	33100	20240311	-47.98	10700	20231113	60.93	33100	-47.98	20240311	13280	29.67	20240805	33100	-47.98	20240311	10700	60.93	20231113	1.59	N	281740	100	65 억		4210041	N	N	1614	N	00	N
23	20240926	111116	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17140	70	2	0.41	1794735310	104190	33.50	17260	17420	17100	22150	11950	17070	17225.60	6.40	0	474	17730	17400	17190	16860	16650	17295	16755	66	5080	100	12290	10	1	65730548	11266	46.70	10.26	12	0.16	367.00	1671.00	33100	20240311	-48.22	10700	20231113	60.19	33100	-48.22	20240311	13280	29.07	20240805	33100	-48.22	20240311	10700	60.19	20231113	1.59	N	281740	100	65 억		4210041	N	N	1614	N	00	N
24	20240926	101120	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17190	120	2	0.70	1388583160	80555	25.90	17260	17420	17100	22150	11950	17070	17237.70	6.40	0	2947	17730	17400	17190	16860	16650	17295	16755	66	5080	100	12290	10	1	65730548	11299	46.84	10.29	12	0.12	367.00	1671.00	33100	20240311	-48.07	10700	20231113	60.65	33100	-48.07	20240311	13280	29.44	20240805	33100	-48.07	20240311	10700	60.65	20231113	1.59	N	281740	100	65 억		4210041	N	N	1614	N	00	N
25	20240926	091115	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17190	120	2	0.70	328043320	19051	6.13	17260	17280	17160	22150	11950	17070	17219.22	6.40	0	-2054	17730	17400	17190	16860	16650	17295	16755	66	5080	100	12290	10	1	65730548	11299	46.84	10.29	12	0.03	367.00	1671.00	33100	20240311	-48.07	10700	20231113	60.65	33100	-48.07	20240311	13280	29.44	20240805	33100	-48.07	20240311	10700	60.65	20231113	1.59	N	281740	100	65 억		4210041	N	N	1614	N	00	N
26	20240925	161101	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17070	-310	5	-1.78	5329277910	309456	43.96	17500	17520	16980	22550	12170	17380	17222.05	6.49	0	-23393	18026	17702	17166	16842	16306	17865	17005	66	5170	100	12510	10	1	65730548	11220	46.51	10.22	12	0.47	367.00	1671.00	33100	20240311	-48.43	10700	20231113	59.53	33100	-48.43	20240311	13280	28.54	20240805	33100	-48.43	20240311	10700	59.53	20231113	1.60	N	281740	100	65 억		4268472	N	N	1614	N	00	N
27	20240925	151112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17060	-320	5	-1.84	4891084220	283780	40.31	17500	17520	16980	22550	12170	17380	17235.36	6.49	0	-27714	18026	17702	17166	16842	16306	17865	17005	66	5170	100	12510	10	1	65730548	11214	46.49	10.21	12	0.43	367.00	1671.00	33100	20240311	-48.46	10700	20231113	59.44	33100	-48.46	20240311	13280	28.46	20240805	33100	-48.46	20240311	10700	59.44	20231113	1.60	N	281740	100	65 억		4268472	N	N	25	N	00	N
28	20240925	141113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17350	-30	5	-0.17	3673769290	212820	30.23	17500	17520	17080	22550	12170	17380	17262.20	6.49	0	-5402	18026	17702	17166	16842	16306	17865	17005	66	5170	100	12510	10	1	65730548	11404	47.28	10.38	12	0.32	367.00	1671.00	33100	20240311	-47.58	10700	20231113	62.15	33100	-47.58	20240311	13280	30.65	20240805	33100	-47.58	20240311	10700	62.15	20231113	1.60	N	281740	100	65 억		4268472	N	N	25	N	00	N
29	20240925	131105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17300	-80	5	-0.46	3495774280	202529	28.77	17500	17520	17080	22550	12170	17380	17260.48	6.49	0	-5450	18026	17702	17166	16842	16306	17865	17005	66	5170	100	12510	10	1	65730548	11371	47.14	10.35	12	0.31	367.00	1671.00	33100	20240311	-47.73	10700	20231113	61.68	33100	-47.73	20240311	13280	30.27	20240805	33100	-47.73	20240311	10700	61.68	20231113	1.60	N	281740	100	65 억		4268472	N	N	25	N	00	N
30	20240925	121113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17230	-150	5	-0.86	3208971160	185901	26.41	17500	17520	17080	22550	12170	17380	17261.58	6.49	0	-5895	18026	17702	17166	16842	16306	17865	17005	66	5170	100	12510	10	1	65730548	11325	46.95	10.31	12	0.28	367.00	1671.00	33100	20240311	-47.95	10700	20231113	61.03	33100	-47.95	20240311	13280	29.74	20240805	33100	-47.95	20240311	10700	61.03	20231113	1.60	N	281740	100	65 억		4268472	N	N	25	N	00	N
31	20240925	111109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17210	-170	5	-0.98	2813797100	162974	23.15	17500	17520	17080	22550	12170	17380	17265.15	6.49	0	-5186	18026	17702	17166	16842	16306	17865	17005	66	5170	100	12510	10	1	65730548	11312	46.89	10.30	12	0.25	367.00	1671.00	33100	20240311	-48.01	10700	20231113	60.84	33100	-48.01	20240311	13280	29.59	20240805	33100	-48.01	20240311	10700	60.84	20231113	1.60	N	281740	100	65 억		4268472	N	N	25	N	00	N
32	20240925	101106	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17240	-140	5	-0.81	1990324650	115013	16.34	17500	17520	17080	22550	12170	17380	17305.07	6.49	0	-13021	18026	17702	17166	16842	16306	17865	17005	66	5170	100	12510	10	1	65730548	11332	46.98	10.32	12	0.17	367.00	1671.00	33100	20240311	-47.92	10700	20231113	61.12	33100	-47.92	20240311	13280	29.82	20240805	33100	-47.92	20240311	10700	61.12	20231113	1.60	N	281740	100	65 억		4268472	N	N	25	N	00	N
33	20240925	091118	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17240	-140	5	-0.81	867844980	49979	7.10	17500	17520	17240	22550	12170	17380	17364.12	6.49	0	-14204	18026	17702	17166	16842	16306	17865	17005	66	5170	100	12510	10	1	65730548	11332	46.98	10.32	12	0.08	367.00	1671.00	33100	20240311	-47.92	10700	20231113	61.12	33100	-47.92	20240311	13280	29.82	20240805	33100	-47.92	20240311	10700	61.12	20231113	1.60	N	281740	100	65 억		4268472	N	N	25	N	00	N
34	20240924	161102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17380	930	2	5.65	11865529610	694140	90.69	16630	17490	16630	21350	11520	16450	17093.46	6.30	0	129029	17763	17106	16653	15996	15543	17435	16325	66	4900	100	11840	10	1	65730548	11424	47.36	10.40	12	1.06	367.00	1671.00	33100	20240311	-47.49	10700	20231113	62.43	33100	-47.49	20240311	13280	30.87	20240805	33100	-47.49	20240311	10700	62.43	20231113	1.60	N	281740	100	65 억		4142575	N	N	25	N	00	N
35	20240924	151105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17390	940	2	5.71	11567050380	676969	88.45	16630	17490	16630	21350	11520	16450	17086.53	6.30	0	128453	17763	17106	16653	15996	15543	17435	16325	66	4900	100	11840	10	1	65730548	11431	47.38	10.41	12	1.03	367.00	1671.00	33100	20240311	-47.46	10700	20231113	62.52	33100	-47.46	20240311	13280	30.95	20240805	33100	-47.46	20240311	10700	62.52	20231113	1.60	N	281740	100	65 억		4142575	N	N	235	N	00	N
36	20240924	141054	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17310	860	2	5.23	10047905300	589230	76.98	16630	17490	16630	21350	11520	16450	17052.60	6.30	0	112605	17763	17106	16653	15996	15543	17435	16325	66	4900	100	11840	10	1	65730548	11378	47.17	10.36	12	0.90	367.00	1671.00	33100	20240311	-47.70	10700	20231113	61.78	33100	-47.70	20240311	13280	30.35	20240805	33100	-47.70	20240311	10700	61.78	20231113	1.60	N	281740	100	65 억		4142575	N	N	235	N	00	N
37	20240924	131104	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17370	920	2	5.59	7801009760	459937	60.09	16630	17370	16630	21350	11520	16450	16961.04	6.30	0	95755	17763	17106	16653	15996	15543	17435	16325	66	4900	100	11840	10	1	65730548	11417	47.33	10.39	12	0.70	367.00	1671.00	33100	20240311	-47.52	10700	20231113	62.34	33100	-47.52	20240311	13280	30.80	20240805	33100	-47.52	20240311	10700	62.34	20231113	1.60	N	281740	100	65 억		4142575	N	N	235	N	00	N
38	20240924	121057	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16930	480	2	2.92	6116230680	361622	47.25	16630	17070	16630	21350	11520	16450	16913.33	6.30	0	54615	17763	17106	16653	15996	15543	17435	16325	66	4900	100	11840	10	1	65730548	11128	46.13	10.13	12	0.55	367.00	1671.00	33100	20240311	-48.85	10700	20231113	58.22	33100	-48.85	20240311	13280	27.48	20240805	33100	-48.85	20240311	10700	58.22	20231113	1.60	N	281740	100	65 억		4142575	N	N	235	N	00	N
39	20240924	111105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16870	420	2	2.55	5229926200	309034	40.38	16630	17070	16630	21350	11520	16450	16923.47	6.30	0	43961	17763	17106	16653	15996	15543	17435	16325	66	4900	100	11840	10	1	65730548	11089	45.97	10.10	12	0.47	367.00	1671.00	33100	20240311	-49.03	10700	20231113	57.66	33100	-49.03	20240311	13280	27.03	20240805	33100	-49.03	20240311	10700	57.66	20231113	1.60	N	281740	100	65 억		4142575	N	N	235	N	00	N
40	20240924	101104	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17040	590	2	3.59	4271914650	252466	32.99	16630	17070	16630	21350	11520	16450	16920.75	6.30	0	43951	17763	17106	16653	15996	15543	17435	16325	66	4900	100	11840	10	1	65730548	11200	46.43	10.20	12	0.38	367.00	1671.00	33100	20240311	-48.52	10700	20231113	59.25	33100	-48.52	20240311	13280	28.31	20240805	33100	-48.52	20240311	10700	59.25	20231113	1.60	N	281740	100	65 억		4142575	N	N	235	N	00	N
41	20240924	091107	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16920	470	2	2.86	1225986130	72872	9.52	16630	16930	16630	21350	11520	16450	16823.83	6.30	0	-349	17763	17106	16653	15996	15543	17435	16325	66	4900	100	11840	10	1	65730548	11122	46.10	10.13	12	0.11	367.00	1671.00	33100	20240311	-48.88	10700	20231113	58.13	33100	-48.88	20240311	13280	27.41	20240805	33100	-48.88	20240311	10700	58.13	20231113	1.60	N	281740	100	65 억		4142575	N	N	235	N	00	N
42	20240923	161059	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16450	320	2	1.98	12794382420	761872	270.14	16200	17310	16200	20950	11300	16130	16794.20	6.31	0	-2892	16696	16412	16106	15822	15516	16260	15670	66	4820	100	11610	10	1	65730548	10813	44.82	9.84	12	1.16	367.00	1671.00	33100	20240311	-50.30	10700	20231113	53.74	33100	-50.30	20240311	13280	23.87	20240805	33100	-50.30	20240311	10700	53.74	20231113	1.60	N	281740	100	65 억		4146963	N	N	235	N	00	N
43	20240923	151102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16530	400	2	2.48	12487523900	743248	263.54	16200	17310	16200	20950	11300	16130	16801.77	6.31	0	-4329	16696	16412	16106	15822	15516	16260	15670	66	4820	100	11610	10	1	65730548	10865	45.04	9.89	12	1.13	367.00	1671.00	33100	20240311	-50.06	10700	20231113	54.49	33100	-50.06	20240311	13280	24.47	20240805	33100	-50.06	20240311	10700	54.49	20231113	1.60	N	281740	100	65 억		4146963	N	N	1181	N	00	N
44	20240923	141108	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16700	570	2	3.53	11839482050	704114	249.66	16200	17310	16200	20950	11300	16130	16815.24	6.31	0	-2807	16696	16412	16106	15822	15516	16260	15670	66	4820	100	11610	10	1	65730548	10977	45.50	9.99	12	1.07	367.00	1671.00	33100	20240311	-49.55	10700	20231113	56.07	33100	-49.55	20240311	13280	25.75	20240805	33100	-49.55	20240311	10700	56.07	20231113	1.60	N	281740	100	65 억		4146963	N	N	1181	N	00	N
45	20240923	131104	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16650	520	2	3.22	11246943080	668615	237.07	16200	17310	16200	20950	11300	16130	16821.81	6.31	0	1587	16696	16412	16106	15822	15516	16260	15670	66	4820	100	11610	10	1	65730548	10944	45.37	9.96	12	1.02	367.00	1671.00	33100	20240311	-49.70	10700	20231113	55.61	33100	-49.70	20240311	13280	25.38	20240805	33100	-49.70	20240311	10700	55.61	20231113	1.60	N	281740	100	65 억		4146963	N	N	1181	N	00	N
46	20240923	121105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16610	480	2	2.98	10895692610	647554	229.61	16200	17310	16200	20950	11300	16130	16826.49	6.31	0	-5447	16696	16412	16106	15822	15516	16260	15670	66	4820	100	11610	10	1	65730548	10918	45.26	9.94	12	0.99	367.00	1671.00	33100	20240311	-49.82	10700	20231113	55.23	33100	-49.82	20240311	13280	25.08	20240805	33100	-49.82	20240311	10700	55.23	20231113	1.60	N	281740	100	65 억		4146963	N	N	1181	N	00	N
47	20240923	111104	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16710	580	2	3.60	10314478060	612588	217.21	16200	17310	16200	20950	11300	16130	16838.16	6.31	0	-2851	16696	16412	16106	15822	15516	16260	15670	66	4820	100	11610	10	1	65730548	10984	45.53	10.00	12	0.93	367.00	1671.00	33100	20240311	-49.52	10700	20231113	56.17	33100	-49.52	20240311	13280	25.83	20240805	33100	-49.52	20240311	10700	56.17	20231113	1.60	N	281740	100	65 억		4146963	N	N	1181	N	00	N
48	20240923	101102	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16610	480	2	2.98	8810733680	522536	185.28	16200	17310	16200	20950	11300	16130	16862.23	6.31	0	11644	16696	16412	16106	15822	15516	16260	15670	66	4820	100	11610	10	1	65730548	10918	45.26	9.94	12	0.79	367.00	1671.00	33100	20240311	-49.82	10700	20231113	55.23	33100	-49.82	20240311	13280	25.08	20240805	33100	-49.82	20240311	10700	55.23	20231113	1.60	N	281740	100	65 억		4146963	N	N	1181	N	00	N
49	20240923	091103	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17050	920	2	5.70	2993229850	178470	63.28	16200	17070	16200	20950	11300	16130	16773.54	6.31	0	83505	16696	16412	16106	15822	15516	16260	15670	66	4820	100	11610	10	1	65730548	11207	46.46	10.20	12	0.27	367.00	1671.00	33100	20240311	-48.49	10700	20231113	59.35	33100	-48.49	20240311	13280	28.39	20240805	33100	-48.49	20240311	10700	59.35	20231113	1.60	N	281740	100	65 억		4146963	N	N	1181	N	00	N
50	20240913	161008	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15670	50	2	0.32	3106820300	200645	73.23	15600	15690	15300	20300	10940	15620	15483.98	6.40	0	-14741	16013	15816	15593	15396	15173	15915	15495	66	4680	100	11240	10	1	65730548	10300	42.70	9.38	12	0.31	367.00	1671.00	33100	20240311	-52.66	10700	20231113	46.45	33100	-52.66	20240311	13280	18.00	20240805	33100	-52.66	20240311	10700	46.45	20231113	1.61	N	281740	100	65 억		4209106	N	N	110	N	00	N
51	20240913	151018	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15630	10	2	0.06	2978826930	192468	70.24	15600	15690	15300	20300	10940	15620	15476.97	6.40	0	-16156	16013	15816	15593	15396	15173	15915	15495	66	4680	100	11240	10	1	65730548	10274	42.59	9.35	12	0.29	367.00	1671.00	33100	20240311	-52.78	10700	20231113	46.07	33100	-52.78	20240311	13280	17.70	20240805	33100	-52.78	20240311	10700	46.07	20231113	1.61	N	281740	100	65 억		4209106	N	N	2127	N	00	N
52	20240913	141019	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15550	-70	5	-0.45	2399721770	155356	56.70	15600	15690	15300	20300	10940	15620	15446.55	6.40	0	-27653	16013	15816	15593	15396	15173	15915	15495	66	4680	100	11240	10	1	65730548	10221	42.37	9.31	12	0.24	367.00	1671.00	33100	20240311	-53.02	10700	20231113	45.33	33100	-53.02	20240311	13280	17.09	20240805	33100	-53.02	20240311	10700	45.33	20231113	1.61	N	281740	100	65 억		4209106	N	N	2127	N	00	N
53	20240913	131013	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15370	-250	5	-1.60	2138220710	138419	50.52	15600	15690	15300	20300	10940	15620	15447.40	6.40	0	-33970	16013	15816	15593	15396	15173	15915	15495	66	4680	100	11240	10	1	65730548	10103	41.88	9.20	12	0.21	367.00	1671.00	33100	20240311	-53.56	10700	20231113	43.64	33100	-53.56	20240311	13280	15.74	20240805	33100	-53.56	20240311	10700	43.64	20231113	1.61	N	281740	100	65 억		4209106	N	N	2127	N	00	N
54	20240913	121015	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15350	-270	5	-1.73	2038049860	131906	48.14	15600	15690	15300	20300	10940	15620	15450.72	6.40	0	-33620	16013	15816	15593	15396	15173	15915	15495	66	4680	100	11240	10	1	65730548	10090	41.83	9.19	12	0.20	367.00	1671.00	33100	20240311	-53.63	10700	20231113	43.46	33100	-53.63	20240311	13280	15.59	20240805	33100	-53.63	20240311	10700	43.46	20231113	1.61	N	281740	100	65 억		4209106	N	N	2127	N	00	N
55	20240913	111017	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15360	-260	5	-1.66	1856169730	120045	43.81	15600	15690	15310	20300	10940	15620	15462.23	6.40	0	-29504	16013	15816	15593	15396	15173	15915	15495	66	4680	100	11240	10	1	65730548	10096	41.85	9.19	12	0.18	367.00	1671.00	33100	20240311	-53.60	10700	20231113	43.55	33100	-53.60	20240311	13280	15.66	20240805	33100	-53.60	20240311	10700	43.55	20231113	1.61	N	281740	100	65 억		4209106	N	N	2127	N	00	N
56	20240913	101019	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15360	-260	5	-1.66	1559744890	100743	36.77	15600	15690	15320	20300	10940	15620	15482.36	6.40	0	-22336	16013	15816	15593	15396	15173	15915	15495	66	4680	100	11240	10	1	65730548	10096	41.85	9.19	12	0.15	367.00	1671.00	33100	20240311	-53.60	10700	20231113	43.55	33100	-53.60	20240311	13280	15.66	20240805	33100	-53.60	20240311	10700	43.55	20231113	1.61	N	281740	100	65 억		4209106	N	N	2127	N	00	N
57	20240913	091022	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15590	-30	5	-0.19	393872560	25259	9.22	15600	15690	15430	20300	10940	15620	15593.31	6.40	0	-9201	16013	15816	15593	15396	15173	15915	15495	66	4680	100	11240	10	1	65730548	10247	42.48	9.33	12	0.04	367.00	1671.00	33100	20240311	-52.90	10700	20231113	45.70	33100	-52.90	20240311	13280	17.39	20240805	33100	-52.90	20240311	10700	45.70	20231113	1.61	N	281740	100	65 억		4209106	N	N	2127	N	00	N
58	20240912	160958	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15620	440	2	2.90	4153983930	266476	98.15	15450	15790	15370	19730	10630	15180	15588.51	6.18	0	55324	15686	15432	15126	14872	14566	15560	15000	66	4550	100	10920	10	1	65730548	10267	42.56	9.35	12	0.41	367.00	1671.00	33100	20240311	-52.81	10700	20231113	45.98	33100	-52.81	20240311	13280	17.62	20240805	33100	-52.81	20240311	10700	45.98	20231113	1.63	N	281740	100	65 억		4062236	N	N	2127	N	00	N
59	20240912	151013	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15750	570	2	3.75	3471103830	222797	82.06	15450	15790	15370	19730	10630	15180	15579.67	6.18	0	53618	15686	15432	15126	14872	14566	15560	15000	66	4550	100	10920	10	1	65730548	10353	42.92	9.43	12	0.34	367.00	1671.00	33100	20240311	-52.42	10700	20231113	47.20	33100	-52.42	20240311	13280	18.60	20240805	33100	-52.42	20240311	10700	47.20	20231113	1.63	N	281740	100	65 억		4062236	N	N	1204	N	00	N
60	20240912	141017	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15690	510	2	3.36	2751921930	177067	65.22	15450	15750	15370	19730	10630	15180	15541.70	6.18	0	30795	15686	15432	15126	14872	14566	15560	15000	66	4550	100	10920	10	1	65730548	10313	42.75	9.39	12	0.27	367.00	1671.00	33100	20240311	-52.60	10700	20231113	46.64	33100	-52.60	20240311	13280	18.15	20240805	33100	-52.60	20240311	10700	46.64	20231113	1.63	N	281740	100	65 억		4062236	N	N	1204	N	00	N
61	20240912	131009	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15630	450	2	2.96	2341343130	150793	55.54	15450	15750	15370	19730	10630	15180	15526.87	6.18	0	24543	15686	15432	15126	14872	14566	15560	15000	66	4550	100	10920	10	1	65730548	10274	42.59	9.35	12	0.23	367.00	1671.00	33100	20240311	-52.78	10700	20231113	46.07	33100	-52.78	20240311	13280	17.70	20240805	33100	-52.78	20240311	10700	46.07	20231113	1.63	N	281740	100	65 억		4062236	N	N	1204	N	00	N
62	20240912	121007	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15520	340	2	2.24	2101674800	135392	49.87	15450	15750	15370	19730	10630	15180	15522.89	6.18	0	17422	15686	15432	15126	14872	14566	15560	15000	66	4550	100	10920	10	1	65730548	10201	42.29	9.29	12	0.21	367.00	1671.00	33100	20240311	-53.11	10700	20231113	45.05	33100	-53.11	20240311	13280	16.87	20240805	33100	-53.11	20240311	10700	45.05	20231113	1.63	N	281740	100	65 억		4062236	N	N	1204	N	00	N
63	20240912	111007	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15430	250	2	1.65	1874592770	120746	44.47	15450	15750	15370	19730	10630	15180	15525.09	6.18	0	9860	15686	15432	15126	14872	14566	15560	15000	66	4550	100	10920	10	1	65730548	10142	42.04	9.23	12	0.18	367.00	1671.00	33100	20240311	-53.38	10700	20231113	44.21	33100	-53.38	20240311	13280	16.19	20240805	33100	-53.38	20240311	10700	44.21	20231113	1.63	N	281740	100	65 억		4062236	N	N	1204	N	00	N
64	20240912	101009	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15430	250	2	1.65	1726494700	111140	40.94	15450	15750	15370	19730	10630	15180	15534.41	6.18	0	8361	15686	15432	15126	14872	14566	15560	15000	66	4550	100	10920	10	1	65730548	10142	42.04	9.23	12	0.17	367.00	1671.00	33100	20240311	-53.38	10700	20231113	44.21	33100	-53.38	20240311	13280	16.19	20240805	33100	-53.38	20240311	10700	44.21	20231113	1.63	N	281740	100	65 억		4062236	N	N	1204	N	00	N
65	20240912	091008	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15450	270	2	1.78	679702700	43912	16.17	15450	15600	15370	19730	10630	15180	15478.75	6.18	0	-333	15686	15432	15126	14872	14566	15560	15000	66	4550	100	10920	10	1	65730548	10155	42.10	9.25	12	0.07	367.00	1671.00	33100	20240311	-53.32	10700	20231113	44.39	33100	-53.32	20240311	13280	16.34	20240805	33100	-53.32	20240311	10700	44.39	20231113	1.63	N	281740	100	65 억		4062236	N	N	1204	N	00	N
66	20240911	160947	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15180	360	2	2.43	4040188580	267873	74.44	14820	15380	14820	19260	10380	14820	15082.24	6.11	0	37318	15780	15300	15060	14580	14340	15180	14460	66	4440	100	10670	10	1	65730548	9978	41.36	9.08	12	0.41	367.00	1671.00	33100	20240311	-54.14	10700	20231113	41.87	33100	-54.14	20240311	13280	14.31	20240805	33100	-54.14	20240311	10700	41.87	20231113	1.70	N	281740	100	65 억		4017306	N	N	1204	N	00	N
67	20240911	150953	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15080	260	2	1.75	3840952140	254716	70.78	14820	15380	14820	19260	10380	14820	15079.35	6.11	0	32904	15780	15300	15060	14580	14340	15180	14460	66	4440	100	10670	10	1	65730548	9912	41.09	9.02	12	0.39	367.00	1671.00	33100	20240311	-54.44	10700	20231113	40.93	33100	-54.44	20240311	13280	13.55	20240805	33100	-54.44	20240311	10700	40.93	20231113	1.70	N	281740	100	65 억		4017306	N	N	2122	N	00	N
68	20240911	140957	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15200	380	2	2.56	3381494750	224180	62.29	14820	15380	14820	19260	10380	14820	15083.84	6.11	0	27433	15780	15300	15060	14580	14340	15180	14460	66	4440	100	10670	10	1	65730548	9991	41.42	9.10	12	0.34	367.00	1671.00	33100	20240311	-54.08	10700	20231113	42.06	33100	-54.08	20240311	13280	14.46	20240805	33100	-54.08	20240311	10700	42.06	20231113	1.70	N	281740	100	65 억		4017306	N	N	2122	N	00	N
69	20240911	130952	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15140	320	2	2.16	2877922600	190937	53.06	14820	15380	14820	19260	10380	14820	15072.63	6.11	0	30204	15780	15300	15060	14580	14340	15180	14460	66	4440	100	10670	10	1	65730548	9952	41.25	9.06	12	0.29	367.00	1671.00	33100	20240311	-54.26	10700	20231113	41.50	33100	-54.26	20240311	13280	14.01	20240805	33100	-54.26	20240311	10700	41.50	20231113	1.70	N	281740	100	65 억		4017306	N	N	2122	N	00	N
70	20240911	120956	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15150	330	2	2.23	2591657190	172045	47.81	14820	15380	14820	19260	10380	14820	15063.83	6.11	0	26627	15780	15300	15060	14580	14340	15180	14460	66	4440	100	10670	10	1	65730548	9958	41.28	9.07	12	0.26	367.00	1671.00	33100	20240311	-54.23	10700	20231113	41.59	33100	-54.23	20240311	13280	14.08	20240805	33100	-54.23	20240311	10700	41.59	20231113	1.70	N	281740	100	65 억		4017306	N	N	2122	N	00	N
71	20240911	110947	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14970	150	2	1.01	1583954390	105758	29.39	14820	15120	14820	19260	10380	14820	14977.16	6.11	0	3319	15780	15300	15060	14580	14340	15180	14460	66	4440	100	10670	10	1	65730548	9840	40.79	8.96	12	0.16	367.00	1671.00	33100	20240311	-54.77	10700	20231113	39.91	33100	-54.77	20240311	13280	12.73	20240805	33100	-54.77	20240311	10700	39.91	20231113	1.70	N	281740	100	65 억		4017306	N	N	2122	N	00	N
72	20240911	100943	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15070	250	2	1.69	1072060250	71485	19.86	14820	15120	14820	19260	10380	14820	14997.00	6.11	0	10380	15780	15300	15060	14580	14340	15180	14460	66	4440	100	10670	10	1	65730548	9906	41.06	9.02	12	0.11	367.00	1671.00	33100	20240311	-54.47	10700	20231113	40.84	33100	-54.47	20240311	13280	13.48	20240805	33100	-54.47	20240311	10700	40.84	20231113	1.70	N	281740	100	65 억		4017306	N	N	2122	N	00	N
73	20240911	090959	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14980	160	2	1.08	384696020	25652	7.13	14820	15080	14820	19260	10380	14820	14996.73	6.11	0	4861	15780	15300	15060	14580	14340	15180	14460	66	4440	100	10670	10	1	65730548	9846	40.82	8.96	12	0.04	367.00	1671.00	33100	20240311	-54.74	10700	20231113	40.00	33100	-54.74	20240311	13280	12.80	20240805	33100	-54.74	20240311	10700	40.00	20231113	1.70	N	281740	100	65 억		4017306	N	N	2122	N	00	N
74	20240910	160947	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14820	-50	5	-0.34	5330209670	351771	49.98	14970	15540	14820	19330	10410	14870	15152.71	6.08	0	2421	15723	15296	15023	14596	14323	15160	14460	66	4460	100	10700	10	1	65730548	9741	40.38	8.87	12	0.54	367.00	1671.00	33100	20240311	-55.23	10700	20231113	38.50	33100	-55.23	20240311	13280	11.60	20240805	33100	-55.23	20240311	10700	38.50	20231113	1.72	N	281740	100	65 억		3994093	N	N	2122	N	00	N
75	20240910	150957	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14840	-30	5	-0.20	5106694870	336704	47.84	14970	15540	14820	19330	10410	14870	15166.72	6.08	0	-636	15723	15296	15023	14596	14323	15160	14460	66	4460	100	10700	10	1	65730548	9754	40.44	8.88	12	0.51	367.00	1671.00	33100	20240311	-55.17	10700	20231113	38.69	33100	-55.17	20240311	13280	11.75	20240805	33100	-55.17	20240311	10700	38.69	20231113	1.72	N	281740	100	65 억		3994093	N	N	172	N	00	N
76	20240910	140948	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14890	20	2	0.13	4582391720	301474	42.84	14970	15540	14850	19330	10410	14870	15199.96	6.08	0	659	15723	15296	15023	14596	14323	15160	14460	66	4460	100	10700	10	1	65730548	9787	40.57	8.91	12	0.46	367.00	1671.00	33100	20240311	-55.02	10700	20231113	39.16	33100	-55.02	20240311	13280	12.12	20240805	33100	-55.02	20240311	10700	39.16	20231113	1.72	N	281740	100	65 억		3994093	N	N	172	N	00	N
77	20240910	130948	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14970	100	2	0.67	4129260050	271123	38.52	14970	15540	14900	19330	10410	14870	15230.21	6.08	0	1895	15723	15296	15023	14596	14323	15160	14460	66	4460	100	10700	10	1	65730548	9840	40.79	8.96	12	0.41	367.00	1671.00	33100	20240311	-54.77	10700	20231113	39.91	33100	-54.77	20240311	13280	12.73	20240805	33100	-54.77	20240311	10700	39.91	20231113	1.72	N	281740	100	65 억		3994093	N	N	172	N	00	N
78	20240910	120949	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15030	160	2	1.08	3690504050	241789	34.36	14970	15540	14950	19330	10410	14870	15263.32	6.08	0	-256	15723	15296	15023	14596	14323	15160	14460	66	4460	100	10700	10	1	65730548	9879	40.95	8.99	12	0.37	367.00	1671.00	33100	20240311	-54.59	10700	20231113	40.47	33100	-54.59	20240311	13280	13.18	20240805	33100	-54.59	20240311	10700	40.47	20231113	1.72	N	281740	100	65 억		3994093	N	N	172	N	00	N
79	20240910	110947	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15110	240	2	1.61	3228584370	211018	29.98	14970	15540	14970	19330	10410	14870	15300.04	6.08	0	-5557	15723	15296	15023	14596	14323	15160	14460	66	4460	100	10700	10	1	65730548	9932	41.17	9.04	12	0.32	367.00	1671.00	33100	20240311	-54.35	10700	20231113	41.21	33100	-54.35	20240311	13280	13.78	20240805	33100	-54.35	20240311	10700	41.21	20231113	1.72	N	281740	100	65 억		3994093	N	N	172	N	00	N
80	20240910	100951	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15150	280	2	1.88	2749660190	179436	25.50	14970	15540	14970	19330	10410	14870	15323.90	6.08	0	-6885	15723	15296	15023	14596	14323	15160	14460	66	4460	100	10700	10	1	65730548	9958	41.28	9.07	12	0.27	367.00	1671.00	33100	20240311	-54.23	10700	20231113	41.59	33100	-54.23	20240311	13280	14.08	20240805	33100	-54.23	20240311	10700	41.59	20231113	1.72	N	281740	100	65 억		3994093	N	N	172	N	00	N
81	20240910	090947	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15530	660	2	4.44	1180934290	77064	10.95	14970	15530	14970	19330	10410	14870	15324.07	6.08	0	17266	15723	15296	15023	14596	14323	15160	14460	66	4460	100	10700	10	1	65730548	10208	42.32	9.29	12	0.12	367.00	1671.00	33100	20240311	-53.08	10700	20231113	45.14	33100	-53.08	20240311	13280	16.94	20240805	33100	-53.08	20240311	10700	45.14	20231113	1.72	N	281740	100	65 억		3994093	N	N	172	N	00	N
82	20240909	160929	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14870	-890	5	-5.65	10430346900	694528	126.78	15190	15450	14750	20450	11040	15760	15018.08	5.99	0	51599	18273	17016	16363	15106	14453	16690	14780	66	4690	100	11340	10	1	65730548	9774	40.52	8.90	12	1.06	367.00	1671.00	33100	20240311	-55.08	10700	20231113	38.97	33100	-55.08	20240311	13280	11.97	20240805	33100	-55.08	20240311	10700	38.97	20231113	1.72	N	281740	100	65 억		3938339	N	N	172	N	00	N
83	20240909	150939	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14890	-870	5	-5.52	10010785300	666340	121.64	15190	15450	14750	20450	11040	15760	15023.53	5.99	0	46685	18273	17016	16363	15106	14453	16690	14780	66	4690	100	11340	10	1	65730548	9787	40.57	8.91	12	1.01	367.00	1671.00	33100	20240311	-55.02	10700	20231113	39.16	33100	-55.02	20240311	13280	12.12	20240805	33100	-55.02	20240311	10700	39.16	20231113	1.72	N	281740	100	65 억		3938339	N	N	1404	N	00	N
84	20240909	140940	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15130	-630	5	-4.00	8464185850	563297	102.83	15190	15450	14750	20450	11040	15760	15026.14	5.99	0	64396	18273	17016	16363	15106	14453	16690	14780	66	4690	100	11340	10	1	65730548	9945	41.23	9.05	12	0.86	367.00	1671.00	33100	20240311	-54.29	10700	20231113	41.40	33100	-54.29	20240311	13280	13.93	20240805	33100	-54.29	20240311	10700	41.40	20231113	1.72	N	281740	100	65 억		3938339	N	N	1404	N	00	N
85	20240909	130938	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15130	-630	5	-4.00	7904447340	526366	96.09	15190	15450	14750	20450	11040	15760	15017.01	5.99	0	53240	18273	17016	16363	15106	14453	16690	14780	66	4690	100	11340	10	1	65730548	9945	41.23	9.05	12	0.80	367.00	1671.00	33100	20240311	-54.29	10700	20231113	41.40	33100	-54.29	20240311	13280	13.93	20240805	33100	-54.29	20240311	10700	41.40	20231113	1.72	N	281740	100	65 억		3938339	N	N	1404	N	00	N
86	20240909	120934	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15000	-760	5	-4.82	7230265720	481542	87.90	15190	15450	14750	20450	11040	15760	15014.81	5.99	0	34863	18273	17016	16363	15106	14453	16690	14780	66	4690	100	11340	10	1	65730548	9860	40.87	8.98	12	0.73	367.00	1671.00	33100	20240311	-54.68	10700	20231113	40.19	33100	-54.68	20240311	13280	12.95	20240805	33100	-54.68	20240311	10700	40.19	20231113	1.72	N	281740	100	65 억		3938339	N	N	1404	N	00	N
87	20240909	110935	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14850	-910	5	-5.77	6265243720	417056	76.13	15190	15450	14750	20450	11040	15760	15022.54	5.99	0	33507	18273	17016	16363	15106	14453	16690	14780	66	4690	100	11340	10	1	65730548	9761	40.46	8.89	12	0.63	367.00	1671.00	33100	20240311	-55.14	10700	20231113	38.79	33100	-55.14	20240311	13280	11.82	20240805	33100	-55.14	20240311	10700	38.79	20231113	1.72	N	281740	100	65 억		3938339	N	N	1404	N	00	N
88	20240909	100936	55	40.00	KSQ150		화학	N	N	N	Y	40	N	14880	-880	5	-5.58	4733952250	313881	57.30	15190	15450	14750	20450	11040	15760	15081.99	5.99	0	27077	18273	17016	16363	15106	14453	16690	14780	66	4690	100	11340	10	1	65730548	9781	40.54	8.90	12	0.48	367.00	1671.00	33100	20240311	-55.05	10700	20231113	39.07	33100	-55.05	20240311	13280	12.05	20240805	33100	-55.05	20240311	10700	39.07	20231113	1.72	N	281740	100	65 억		3938339	N	N	1404	N	00	N
89	20240909	090931	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15240	-520	5	-3.30	1298776940	85232	15.56	15190	15450	15120	20450	11040	15760	15238.11	5.99	0	32390	18273	17016	16363	15106	14453	16690	14780	66	4690	100	11340	10	1	65730548	10017	41.53	9.12	12	0.13	367.00	1671.00	33100	20240311	-53.96	10700	20231113	42.43	33100	-53.96	20240311	13280	14.76	20240805	33100	-53.96	20240311	10700	42.43	20231113	1.72	N	281740	100	65 억		3938339	N	N	1404	N	00	N
90	20240906	160918	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15760	-1390	5	-8.10	8854721780	535181	126.97	17150	17620	15710	22250	12010	17150	16548.58	6.06	0	-38987	17983	17566	17093	16676	16203	17330	16440	66	5100	100	12340	10	1	65730548	10359	42.94	9.43	12	0.81	367.00	1671.00	33100	20240311	-52.39	10700	20231113	47.29	33100	-52.39	20240311	13280	18.67	20240805	33100	-52.39	20240311	10700	47.29	20231113	1.77	N	281740	100	65 억		3986089	N	N	1399	N	00	N
91	20240906	150933	55	40.00	KSQ150		화학	N	N	N	Y	40	N	15850	-1300	5	-7.58	8056829040	484678	114.99	17150	17620	15820	22250	12010	17150	16622.99	6.06	0	-50467	17983	17566	17093	16676	16203	17330	16440	66	5100	100	12340	10	1	65730548	10418	43.19	9.49	12	0.74	367.00	1671.00	33100	20240311	-52.11	10700	20231113	48.13	33100	-52.11	20240311	13280	19.35	20240805	33100	-52.11	20240311	10700	48.13	20231113	1.77	N	281740	100	65 억		3986089	N	N	1210	N	00	N
92	20240906	140942	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16370	-780	5	-4.55	5765190370	342134	81.17	17150	17620	16340	22250	12010	17150	16850.63	6.06	0	-44518	17983	17566	17093	16676	16203	17330	16440	66	5100	100	12340	10	1	65730548	10760	44.60	9.80	12	0.52	367.00	1671.00	33100	20240311	-50.54	10700	20231113	52.99	33100	-50.54	20240311	13280	23.27	20240805	33100	-50.54	20240311	10700	52.99	20231113	1.77	N	281740	100	65 억		3986089	N	N	1210	N	00	N
93	20240906	130935	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16590	-560	5	-3.27	4584581800	270392	64.15	17150	17620	16550	22250	12010	17150	16955.27	6.06	0	-24242	17983	17566	17093	16676	16203	17330	16440	66	5100	100	12340	10	1	65730548	10905	45.20	9.93	12	0.41	367.00	1671.00	33100	20240311	-49.88	10700	20231113	55.05	33100	-49.88	20240311	13280	24.92	20240805	33100	-49.88	20240311	10700	55.05	20231113	1.77	N	281740	100	65 억		3986089	N	N	1210	N	00	N
94	20240906	120934	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16650	-500	5	-2.92	4114262720	242084	57.44	17150	17620	16550	22250	12010	17150	16995.15	6.06	0	-13849	17983	17566	17093	16676	16203	17330	16440	66	5100	100	12340	10	1	65730548	10944	45.37	9.96	12	0.37	367.00	1671.00	33100	20240311	-49.70	10700	20231113	55.61	33100	-49.70	20240311	13280	25.38	20240805	33100	-49.70	20240311	10700	55.61	20231113	1.77	N	281740	100	65 억		3986089	N	N	1210	N	00	N
95	20240906	110936	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16780	-370	5	-2.16	3162367930	184920	43.87	17150	17620	16740	22250	12010	17150	17101.26	6.06	0	12597	17983	17566	17093	16676	16203	17330	16440	66	5100	100	12340	10	1	65730548	11030	45.72	10.04	12	0.28	367.00	1671.00	33100	20240311	-49.31	10700	20231113	56.82	33100	-49.31	20240311	13280	26.36	20240805	33100	-49.31	20240311	10700	56.82	20231113	1.77	N	281740	100	65 억		3986089	N	N	1210	N	00	N
96	20240906	100931	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16760	-390	5	-2.27	2615482500	152466	36.17	17150	17620	16760	22250	12010	17150	17154.53	6.06	0	16655	17983	17566	17093	16676	16203	17330	16440	66	5100	100	12340	10	1	65730548	11016	45.67	10.03	12	0.23	367.00	1671.00	33100	20240311	-49.37	10700	20231113	56.64	33100	-49.37	20240311	13280	26.20	20240805	33100	-49.37	20240311	10700	56.64	20231113	1.77	N	281740	100	65 억		3986089	N	N	1210	N	00	N
97	20240906	090933	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17260	110	2	0.64	1065941560	61180	14.52	17150	17620	17100	22250	12010	17150	17423.29	6.06	0	10870	17983	17566	17093	16676	16203	17330	16440	66	5100	100	12340	10	1	65730548	11345	47.03	10.33	12	0.09	367.00	1671.00	33100	20240311	-47.85	10700	20231113	61.31	33100	-47.85	20240311	13280	29.97	20240805	33100	-47.85	20240311	10700	61.31	20231113	1.77	N	281740	100	65 억		3986089	N	N	1210	N	00	N
98	20240905	160917	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17150	-230	5	-1.32	6920008130	407105	67.76	17500	17510	16620	22550	12170	17380	16997.14	6.12	0	-18595	18326	17852	17226	16752	16126	18090	16990	66	5170	100	12510	10	1	65730548	11273	46.73	10.26	12	0.62	367.00	1671.00	33100	20240311	-48.19	10700	20231113	60.28	33100	-48.19	20240311	13280	29.14	20240805	33100	-48.19	20240311	10700	60.28	20231113	1.72	N	281740	100	65 억		4022855	N	N	1210	N	00	N
99	20240905	150934	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17130	-250	5	-1.44	6288357520	370201	61.62	17500	17510	16620	22550	12170	17380	16986.33	6.12	0	-23108	18326	17852	17226	16752	16126	18090	16990	66	5170	100	12510	10	1	65730548	11260	46.68	10.25	12	0.56	367.00	1671.00	33100	20240311	-48.25	10700	20231113	60.09	33100	-48.25	20240311	13280	28.99	20240805	33100	-48.25	20240311	10700	60.09	20231113	1.72	N	281740	100	65 억		4022855	N	N	3635	N	00	N
100	20240905	140928	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16770	-610	5	-3.51	5595798560	329299	54.81	17500	17510	16620	22550	12170	17380	16993.06	6.12	0	-38577	18326	17852	17226	16752	16126	18090	16990	66	5170	100	12510	10	1	65730548	11023	45.69	10.04	12	0.50	367.00	1671.00	33100	20240311	-49.34	10700	20231113	56.73	33100	-49.34	20240311	13280	26.28	20240805	33100	-49.34	20240311	10700	56.73	20231113	1.72	N	281740	100	65 억		4022855	N	N	3635	N	00	N
101	20240905	130929	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16710	-670	5	-3.86	5040868490	296182	49.30	17500	17510	16620	22550	12170	17380	17019.50	6.12	0	-45173	18326	17852	17226	16752	16126	18090	16990	66	5170	100	12510	10	1	65730548	10984	45.53	10.00	12	0.45	367.00	1671.00	33100	20240311	-49.52	10700	20231113	56.17	33100	-49.52	20240311	13280	25.83	20240805	33100	-49.52	20240311	10700	56.17	20231113	1.72	N	281740	100	65 억		4022855	N	N	3635	N	00	N
102	20240905	120929	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16810	-570	5	-3.28	3909076260	228458	38.03	17500	17510	16750	22550	12170	17380	17110.70	6.12	0	-29029	18326	17852	17226	16752	16126	18090	16990	66	5170	100	12510	10	1	65730548	11049	45.80	10.06	12	0.35	367.00	1671.00	33100	20240311	-49.21	10700	20231113	57.10	33100	-49.21	20240311	13280	26.58	20240805	33100	-49.21	20240311	10700	57.10	20231113	1.72	N	281740	100	65 억		4022855	N	N	3635	N	00	N
103	20240905	110925	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16870	-510	5	-2.93	2935937350	170591	28.39	17500	17510	16870	22550	12170	17380	17210.39	6.12	0	-33673	18326	17852	17226	16752	16126	18090	16990	66	5170	100	12510	10	1	65730548	11089	45.97	10.10	12	0.26	367.00	1671.00	33100	20240311	-49.03	10700	20231113	57.66	33100	-49.03	20240311	13280	27.03	20240805	33100	-49.03	20240311	10700	57.66	20231113	1.72	N	281740	100	65 억		4022855	N	N	3635	N	00	N
104	20240905	100925	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17300	-80	5	-0.46	1638820470	94549	15.74	17500	17510	17100	22550	12170	17380	17333.03	6.12	0	-11353	18326	17852	17226	16752	16126	18090	16990	66	5170	100	12510	10	1	65730548	11371	47.14	10.35	12	0.14	367.00	1671.00	33100	20240311	-47.73	10700	20231113	61.68	33100	-47.73	20240311	13280	30.27	20240805	33100	-47.73	20240311	10700	61.68	20231113	1.72	N	281740	100	65 억		4022855	N	N	3635	N	00	N
105	20240905	090933	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17240	-140	5	-0.81	513444370	29508	4.91	17500	17510	17190	22550	12170	17380	17400.18	6.12	0	-8940	18326	17852	17226	16752	16126	18090	16990	66	5170	100	12510	10	1	65730548	11332	46.98	10.32	12	0.04	367.00	1671.00	33100	20240311	-47.92	10700	20231113	61.12	33100	-47.92	20240311	13280	29.82	20240805	33100	-47.92	20240311	10700	61.12	20231113	1.72	N	281740	100	65 억		4022855	N	N	3635	N	00	N
106	20240904	160908	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17380	-110	5	-0.63	10268631790	593123	58.07	16650	17700	16600	22700	12250	17490	17312.70	5.98	0	118132	19403	18446	17933	16976	16463	18190	16720	66	5210	100	12590	10	1	65730548	11424	47.36	10.40	12	0.90	367.00	1671.00	33100	20240311	-47.49	10700	20231113	62.43	33100	-47.49	20240311	13280	30.87	20240805	33100	-47.49	20240311	10700	62.43	20231113	1.74	N	281740	100	65 억		3929934	N	N	3635	N	00	N
107	20240904	150916	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17410	-80	5	-0.46	9868440950	570151	55.82	16650	17700	16600	22700	12250	17490	17308.47	5.98	0	108708	19403	18446	17933	16976	16463	18190	16720	66	5210	100	12590	10	1	65730548	11444	47.44	10.42	12	0.87	367.00	1671.00	33100	20240311	-47.40	10700	20231113	62.71	33100	-47.40	20240311	13280	31.10	20240805	33100	-47.40	20240311	10700	62.71	20231113	1.74	N	281740	100	65 억		3929934	N	N	880	N	00	N
108	20240904	140920	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17400	-90	5	-0.51	8275228290	478904	46.89	16650	17700	16600	22700	12250	17490	17279.51	5.98	0	74107	19403	18446	17933	16976	16463	18190	16720	66	5210	100	12590	10	1	65730548	11437	47.41	10.41	12	0.73	367.00	1671.00	33100	20240311	-47.43	10700	20231113	62.62	33100	-47.43	20240311	13280	31.02	20240805	33100	-47.43	20240311	10700	62.62	20231113	1.74	N	281740	100	65 억		3929934	N	N	880	N	00	N
109	20240904	130918	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17500	10	2	0.06	7621440210	441480	43.23	16650	17700	16600	22700	12250	17490	17263.39	5.98	0	73792	19403	18446	17933	16976	16463	18190	16720	66	5210	100	12590	10	1	65730548	11503	47.68	10.47	12	0.67	367.00	1671.00	33100	20240311	-47.13	10700	20231113	63.55	33100	-47.13	20240311	13280	31.78	20240805	33100	-47.13	20240311	10700	63.55	20231113	1.74	N	281740	100	65 억		3929934	N	N	880	N	00	N
110	20240904	120915	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17420	-70	5	-0.40	7025738910	407227	39.87	16650	17700	16600	22700	12250	17490	17252.63	5.98	0	64470	19403	18446	17933	16976	16463	18190	16720	66	5210	100	12590	10	1	65730548	11450	47.47	10.42	12	0.62	367.00	1671.00	33100	20240311	-47.37	10700	20231113	62.80	33100	-47.37	20240311	13280	31.17	20240805	33100	-47.37	20240311	10700	62.80	20231113	1.74	N	281740	100	65 억		3929934	N	N	880	N	00	N
111	20240904	110911	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17600	110	2	0.63	6229914030	361900	35.43	16650	17700	16600	22700	12250	17490	17214.46	5.98	0	53841	19403	18446	17933	16976	16463	18190	16720	66	5210	100	12590	10	1	65730548	11569	47.96	10.53	12	0.55	367.00	1671.00	33100	20240311	-46.83	10700	20231113	64.49	33100	-46.83	20240311	13280	32.53	20240805	33100	-46.83	20240311	10700	64.49	20231113	1.74	N	281740	100	65 억		3929934	N	N	880	N	00	N
112	20240904	100914	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17700	210	2	1.20	4520227880	264221	25.87	16650	17700	16600	22700	12250	17490	17107.75	5.98	0	53255	19403	18446	17933	16976	16463	18190	16720	66	5210	100	12590	10	1	65730548	11634	48.23	10.59	12	0.40	367.00	1671.00	33100	20240311	-46.53	10700	20231113	65.42	33100	-46.53	20240311	13280	33.28	20240805	33100	-46.53	20240311	10700	65.42	20231113	1.74	N	281740	100	65 억		3929934	N	N	880	N	00	N
113	20240904	090918	55	40.00	KSQ150		화학	N	N	N	Y	40	N	16910	-580	5	-3.32	1372618310	81935	8.02	16650	17050	16600	22700	12250	17490	16752.49	5.98	0	39307	19403	18446	17933	16976	16463	18190	16720	66	5210	100	12590	10	1	65730548	11115	46.08	10.12	12	0.12	367.00	1671.00	33100	20240311	-48.91	10700	20231113	58.04	33100	-48.91	20240311	13280	27.33	20240805	33100	-48.91	20240311	10700	58.04	20231113	1.74	N	281740	100	65 억		3929934	N	N	880	N	00	N
114	20240903	160902	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17490	-350	5	-1.96	18455634280	1012232	174.21	18650	18890	17420	23150	12490	17840	18233.18	6.12	0	-96651	18826	18332	17906	17412	16986	18120	17200	66	5310	100	12840	10	1	65730548	11496	47.66	10.47	12	1.54	367.00	1671.00	33100	20240311	-47.16	10700	20231113	63.46	33100	-47.16	20240311	13280	31.70	20240805	33100	-47.16	20240311	10700	63.46	20231113	1.71	N	281740	100	65 억		4020258	N	N	862	N	00	N
115	20240903	150910	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17550	-290	5	-1.63	18030994060	987973	170.03	18650	18890	17420	23150	12490	17840	18250.49	6.12	0	-101401	18826	18332	17906	17412	16986	18120	17200	66	5310	100	12840	10	1	65730548	11536	47.82	10.50	12	1.50	367.00	1671.00	33100	20240311	-46.98	10700	20231113	64.02	33100	-46.98	20240311	13280	32.15	20240805	33100	-46.98	20240311	10700	64.02	20231113	1.71	N	281740	100	65 억		4020258	N	N	2329	N	00	N
116	20240903	140911	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17740	-100	5	-0.56	16666636880	910327	156.67	18650	18890	17600	23150	12490	17840	18308.41	6.12	0	-100654	18826	18332	17906	17412	16986	18120	17200	66	5310	100	12840	10	1	65730548	11661	48.34	10.62	12	1.38	367.00	1671.00	33100	20240311	-46.40	10700	20231113	65.79	33100	-46.40	20240311	13280	33.58	20240805	33100	-46.40	20240311	10700	65.79	20231113	1.71	N	281740	100	65 억		4020258	N	N	2329	N	00	N
117	20240903	130912	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17750	-90	5	-0.50	15473040860	842767	145.04	18650	18890	17750	23150	12490	17840	18359.81	6.12	0	-103384	18826	18332	17906	17412	16986	18120	17200	66	5310	100	12840	10	1	65730548	11667	48.37	10.62	12	1.28	367.00	1671.00	33100	20240311	-46.37	10700	20231113	65.89	33100	-46.37	20240311	13280	33.66	20240805	33100	-46.37	20240311	10700	65.89	20231113	1.71	N	281740	100	65 억		4020258	N	N	2329	N	00	N
118	20240903	120859	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17900	60	2	0.34	14417219170	783529	134.85	18650	18890	17880	23150	12490	17840	18400.36	6.12	0	-97849	18826	18332	17906	17412	16986	18120	17200	66	5310	100	12840	10	1	65730548	11766	48.77	10.71	12	1.19	367.00	1671.00	33100	20240311	-45.92	10700	20231113	67.29	33100	-45.92	20240311	13280	34.79	20240805	33100	-45.92	20240311	10700	67.29	20231113	1.71	N	281740	100	65 억		4020258	N	N	2329	N	00	N
119	20240903	110859	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17960	120	2	0.67	13352465350	724146	124.63	18650	18890	17910	23150	12490	17840	18438.91	6.12	0	-90858	18826	18332	17906	17412	16986	18120	17200	66	5310	100	12840	10	1	65730548	11805	48.94	10.75	12	1.10	367.00	1671.00	33100	20240311	-45.74	10700	20231113	67.85	33100	-45.74	20240311	13280	35.24	20240805	33100	-45.74	20240311	10700	67.85	20231113	1.71	N	281740	100	65 억		4020258	N	N	2329	N	00	N
120	20240903	100858	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18270	430	2	2.41	11205904220	605236	104.16	18650	18890	18200	23150	12490	17840	18514.93	6.12	0	-94559	18826	18332	17906	17412	16986	18120	17200	66	5310	100	12840	10	1	65730548	12009	49.78	10.93	12	0.92	367.00	1671.00	33100	20240311	-44.80	10700	20231113	70.75	33100	-44.80	20240311	13280	37.58	20240805	33100	-44.80	20240311	10700	70.75	20231113	1.71	N	281740	100	65 억		4020258	N	N	2329	N	00	N
121	20240903	090901	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18360	520	2	2.91	7377832370	396090	68.17	18650	18890	18320	23150	12490	17840	18626.66	6.12	0	-77365	18826	18332	17906	17412	16986	18120	17200	66	5310	100	12840	10	1	65730548	12068	50.03	10.99	12	0.60	367.00	1671.00	33100	20240311	-44.53	10700	20231113	71.59	33100	-44.53	20240311	13280	38.25	20240805	33100	-44.53	20240311	10700	71.59	20231113	1.71	N	281740	100	65 억		4020258	N	N	2329	N	00	N
122	20240902	160852	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17840	-50	5	-0.28	9104374030	507543	61.90	17880	18400	17480	23250	12530	17890	17938.23	6.10	0	-1775	18910	18400	18060	17550	17210	18655	17805	66	5360	100	12880	10	1	65730548	11726	48.61	10.68	12	0.77	367.00	1671.00	33100	20240311	-46.10	10700	20231113	66.73	33100	-46.10	20240311	13280	34.34	20240805	33100	-46.10	20240311	10700	66.73	20231113	1.73	N	281740	100	65 억		4006780	N	N	2329	N	00	N
123	20240902	150905	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17860	-30	5	-0.17	8736868770	486955	59.39	17880	18400	17480	23250	12530	17890	17941.86	6.10	0	-6135	18910	18400	18060	17550	17210	18655	17805	66	5360	100	12880	10	1	65730548	11739	48.66	10.69	12	0.74	367.00	1671.00	33100	20240311	-46.04	10700	20231113	66.92	33100	-46.04	20240311	13280	34.49	20240805	33100	-46.04	20240311	10700	66.92	20231113	1.73	N	281740	100	65 억		4006780	N	N	1249	N	00	N
124	20240902	140903	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17750	-140	5	-0.78	7969477600	443808	54.13	17880	18400	17480	23250	12530	17890	17957.07	6.10	0	-11559	18910	18400	18060	17550	17210	18655	17805	66	5360	100	12880	10	1	65730548	11667	48.37	10.62	12	0.68	367.00	1671.00	33100	20240311	-46.37	10700	20231113	65.89	33100	-46.37	20240311	13280	33.66	20240805	33100	-46.37	20240311	10700	65.89	20231113	1.73	N	281740	100	65 억		4006780	N	N	1249	N	00	N
125	20240902	130859	55	40.00	KSQ150		화학	N	N	N	Y	40	N	18060	170	2	0.95	6939967130	386263	47.11	17880	18400	17480	23250	12530	17890	17966.98	6.10	0	-992	18910	18400	18060	17550	17210	18655	17805	66	5360	100	12880	10	1	65730548	11871	49.21	10.81	12	0.59	367.00	1671.00	33100	20240311	-45.44	10700	20231113	68.79	33100	-45.44	20240311	13280	35.99	20240805	33100	-45.44	20240311	10700	68.79	20231113	1.73	N	281740	100	65 억		4006780	N	N	1249	N	00	N
126	20240902	120903	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17890	0	3	0.00	6215529400	346034	42.20	17880	18400	17480	23250	12530	17890	17962.23	6.10	0	-3931	18910	18400	18060	17550	17210	18655	17805	66	5360	100	12880	10	1	65730548	11759	48.75	10.71	12	0.53	367.00	1671.00	33100	20240311	-45.95	10700	20231113	67.20	33100	-45.95	20240311	13280	34.71	20240805	33100	-45.95	20240311	10700	67.20	20231113	1.73	N	281740	100	65 억		4006780	N	N	1249	N	00	N
127	20240902	110853	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17910	20	2	0.11	5688239890	316662	38.62	17880	18400	17480	23250	12530	17890	17963.17	6.10	0	-5786	18910	18400	18060	17550	17210	18655	17805	66	5360	100	12880	10	1	65730548	11772	48.80	10.72	12	0.48	367.00	1671.00	33100	20240311	-45.89	10700	20231113	67.38	33100	-45.89	20240311	13280	34.86	20240805	33100	-45.89	20240311	10700	67.38	20231113	1.73	N	281740	100	65 억		4006780	N	N	1249	N	00	N
128	20240902	100853	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17960	70	2	0.39	2999516230	168656	20.57	17880	18120	17480	23250	12530	17890	17784.71	6.10	0	-24717	18910	18400	18060	17550	17210	18655	17805	66	5360	100	12880	10	1	65730548	11805	48.94	10.75	12	0.26	367.00	1671.00	33100	20240311	-45.74	10700	20231113	67.85	33100	-45.74	20240311	13280	35.24	20240805	33100	-45.74	20240311	10700	67.85	20231113	1.73	N	281740	100	65 억		4006780	N	N	1249	N	00	N
129	20240902	090848	55	40.00	KSQ150		화학	N	N	N	Y	40	N	17560	-330	5	-1.84	584462850	33139	4.04	17880	17880	17510	23250	12530	17890	17635.33	6.10	0	-6422	18910	18400	18060	17550	17210	18655	17805	66	5360	100	12880	10	1	65730548	11542	47.85	10.51	12	0.05	367.00	1671.00	33100	20240311	-46.95	10700	20231113	64.11	33100	-46.95	20240311	13280	32.23	20240805	33100	-46.95	20240311	10700	64.11	20231113	1.73	N	281740	100	65 억		4006780	N	N	1249	N	00	N