KissMeData/281740/price/prices-20231101.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	20231130	161137	57	100.00	KSQ150		화학	N	N	N	N		N	14650	1220	2	9.08	115118097450	7492762	944.45	13610	16490	13520	17450	9410	13430	15364.38	5.27	1151	-79999	14343	13886	13443	12986	12543	13665	12765	66	4020	100	8590	10	1	65730548	9630	35.64	11.18	12	11.40	411.00	1310.00	26050	20230619	-43.76	4180	20230103	250.48	26050	-43.76	20230619	4180	250.48	20230103	26050	-43.76	20230619	4180	250.48	20230103	2.23	N	281740	100	65 억		3461689	N	N	21970	N	00	N
3	20231130	151135	57	100.00	KSQ150		화학	N	N	N	N		N	14680	1250	2	9.31	113118147600	7356271	927.25	13610	16490	13520	17450	9410	13430	15377.23	5.27	1151	-94385	14343	13886	13443	12986	12543	13665	12765	66	4020	100	8590	10	1	65730548	9649	35.72	11.21	12	11.19	411.00	1310.00	26050	20230619	-43.65	4180	20230103	251.20	26050	-43.65	20230619	4180	251.20	20230103	26050	-43.65	20230619	4180	251.20	20230103	2.23	N	281740	100	65 억		3461689	N	N	5792	N	00	N
4	20231130	141133	57	100.00	KSQ150		화학	N	N	N	N		N	14870	1440	2	10.72	109434309830	7107097	895.84	13610	16490	13520	17450	9410	13430	15398.02	5.27	1151	-133383	14343	13886	13443	12986	12543	13665	12765	66	4020	100	8590	10	1	65730548	9774	36.18	11.35	12	10.81	411.00	1310.00	26050	20230619	-42.92	4180	20230103	255.74	26050	-42.92	20230619	4180	255.74	20230103	26050	-42.92	20230619	4180	255.74	20230103	2.23	N	281740	100	65 억		3461689	N	N	5792	N	00	N
5	20231130	131131	57	100.00	KSQ150		화학	N	N	N	N		N	14720	1290	2	9.61	106351444160	6899196	869.63	13610	16490	13520	17450	9410	13430	15415.19	5.27	1151	-152493	14343	13886	13443	12986	12543	13665	12765	66	4020	100	8590	10	1	65730548	9676	35.82	11.24	12	10.50	411.00	1310.00	26050	20230619	-43.49	4180	20230103	252.15	26050	-43.49	20230619	4180	252.15	20230103	26050	-43.49	20230619	4180	252.15	20230103	2.23	N	281740	100	65 억		3461689	N	N	5792	N	00	N
6	20231130	121145	57	100.00	KSQ150		화학	N	N	N	N		N	14980	1550	2	11.54	100469715980	6502510	819.63	13610	16490	13520	17450	9410	13430	15451.06	5.27	1151	-185530	14343	13886	13443	12986	12543	13665	12765	66	4020	100	8590	10	1	65730548	9846	36.45	11.44	12	9.89	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	2.23	N	281740	100	65 억		3461689	N	N	5792	N	00	N
7	20231130	111140	57	100.00	KSQ150		화학	N	N	N	N		N	15250	1820	2	13.55	95218057450	6153008	775.58	13610	16490	13520	17450	9410	13430	15475.20	5.27	1151	-180816	14343	13886	13443	12986	12543	13665	12765	66	4020	100	8590	10	1	65730548	10024	37.10	11.64	12	9.36	411.00	1310.00	26050	20230619	-41.46	4180	20230103	264.83	26050	-41.46	20230619	4180	264.83	20230103	26050	-41.46	20230619	4180	264.83	20230103	2.23	N	281740	100	65 억		3461689	N	N	5792	N	00	N
8	20231130	101132	57	100.00	KSQ150		화학	N	N	N	N		N	15500	2070	2	15.41	74755246200	4808436	606.09	13610	16490	13520	17450	9410	13430	15546.90	5.27	1151	-111679	14343	13886	13443	12986	12543	13665	12765	66	4020	100	8590	10	1	65730548	10188	37.71	11.83	12	7.32	411.00	1310.00	26050	20230619	-40.50	4180	20230103	270.81	26050	-40.50	20230619	4180	270.81	20230103	26050	-40.50	20230619	4180	270.81	20230103	2.23	N	281740	100	65 억		3461689	N	N	5792	N	00	N
9	20231130	091132	57	100.00	KSQ150		화학	N	N	N	N		N	14230	800	2	5.96	3010025810	215138	27.12	13610	14350	13520	17450	9410	13430	13992.39	5.27	1151	2047	14343	13886	13443	12986	12543	13665	12765	66	4020	100	8590	10	1	65730548	9353	34.62	10.86	12	0.33	411.00	1310.00	26050	20230619	-45.37	4180	20230103	240.43	26050	-45.37	20230619	4180	240.43	20230103	26050	-45.37	20230619	4180	240.43	20230103	2.23	N	281740	100	65 억		3461689	N	N	5792	N	00	N
10	20231129	161127	57	100.00	KSQ150		화학	N	N	N	N		N	13430	-220	5	-1.61	10570958010	789243	132.95	13790	13900	13000	17740	9560	13650	13393.51	5.34	1151	24374	14450	14050	13800	13400	13150	13925	13275	66	4090	100	8730	10	1	65730548	8828	32.68	10.25	12	1.20	411.00	1310.00	26050	20230619	-48.45	4180	20230103	221.29	26050	-48.45	20230619	4180	221.29	20230103	26050	-48.45	20230619	4180	221.29	20230103	2.21	N	281740	100	65 억		3508117	N	N	5792	N	00	N
11	20231129	151139	57	100.00	KSQ150		화학	N	N	N	N		N	13420	-230	5	-1.68	10230251290	763883	128.68	13790	13900	13000	17740	9560	13650	13392.23	5.34	1151	17764	14450	14050	13800	13400	13150	13925	13275	66	4090	100	8730	10	1	65730548	8821	32.65	10.24	12	1.16	411.00	1310.00	26050	20230619	-48.48	4180	20230103	221.05	26050	-48.48	20230619	4180	221.05	20230103	26050	-48.48	20230619	4180	221.05	20230103	2.21	N	281740	100	65 억		3508117	N	N	20776	N	00	N
12	20231129	141131	57	100.00	KSQ150		화학	N	N	N	N		N	13420	-230	5	-1.68	8894119320	664351	111.91	13790	13900	13000	17740	9560	13650	13387.45	5.34	1151	17520	14450	14050	13800	13400	13150	13925	13275	66	4090	100	8730	10	1	65730548	8821	32.65	10.24	12	1.01	411.00	1310.00	26050	20230619	-48.48	4180	20230103	221.05	26050	-48.48	20230619	4180	221.05	20230103	26050	-48.48	20230619	4180	221.05	20230103	2.21	N	281740	100	65 억		3508117	N	N	20776	N	00	N
13	20231129	131133	57	100.00	KSQ150		화학	N	N	N	N		N	13510	-140	5	-1.03	8169491730	610465	102.84	13790	13900	13000	17740	9560	13650	13382.15	5.34	1151	14611	14450	14050	13800	13400	13150	13925	13275	66	4090	100	8730	10	1	65730548	8880	32.87	10.31	12	0.93	411.00	1310.00	26050	20230619	-48.14	4180	20230103	223.21	26050	-48.14	20230619	4180	223.21	20230103	26050	-48.14	20230619	4180	223.21	20230103	2.21	N	281740	100	65 억		3508117	N	N	20776	N	00	N
14	20231129	121134	57	100.00	KSQ150		화학	N	N	N	N		N	13360	-290	5	-2.12	7181480940	537269	90.51	13790	13900	13000	17740	9560	13650	13366.33	5.34	1151	21941	14450	14050	13800	13400	13150	13925	13275	66	4090	100	8730	10	1	65730548	8782	32.51	10.20	12	0.82	411.00	1310.00	26050	20230619	-48.71	4180	20230103	219.62	26050	-48.71	20230619	4180	219.62	20230103	26050	-48.71	20230619	4180	219.62	20230103	2.21	N	281740	100	65 억		3508117	N	N	20776	N	00	N
15	20231129	111134	57	100.00	KSQ150		화학	N	N	N	N		N	13310	-340	5	-2.49	6277640330	469641	79.11	13790	13900	13000	17740	9560	13650	13366.53	5.34	1151	48592	14450	14050	13800	13400	13150	13925	13275	66	4090	100	8730	10	1	65730548	8749	32.38	10.16	12	0.71	411.00	1310.00	26050	20230619	-48.91	4180	20230103	218.42	26050	-48.91	20230619	4180	218.42	20230103	26050	-48.91	20230619	4180	218.42	20230103	2.21	N	281740	100	65 억		3508117	N	N	20776	N	00	N
16	20231129	101132	57	100.00	KSQ150		화학	N	N	N	N		N	13370	-280	5	-2.05	3753271970	278019	46.83	13790	13900	13200	17740	9560	13650	13499.74	5.34	1151	35301	14450	14050	13800	13400	13150	13925	13275	66	4090	100	8730	10	1	65730548	8788	32.53	10.21	12	0.42	411.00	1310.00	26050	20230619	-48.68	4180	20230103	219.86	26050	-48.68	20230619	4180	219.86	20230103	26050	-48.68	20230619	4180	219.86	20230103	2.21	N	281740	100	65 억		3508117	N	N	20776	N	00	N
17	20231129	091126	57	100.00	KSQ150		화학	N	N	N	N		N	13570	-80	5	-0.59	743448680	54133	9.12	13790	13900	13570	17740	9560	13650	13734.67	5.34	1151	-14174	14450	14050	13800	13400	13150	13925	13275	66	4090	100	8730	10	1	65730548	8920	33.02	10.36	12	0.08	411.00	1310.00	26050	20230619	-47.91	4180	20230103	224.64	26050	-47.91	20230619	4180	224.64	20230103	26050	-47.91	20230619	4180	224.64	20230103	2.21	N	281740	100	65 억		3508117	N	N	20776	N	00	N
18	20231128	161126	57	100.00	KSQ150		화학	N	N	N	N		N	13650	-310	5	-2.22	8147642040	589247	96.52	13940	14200	13550	18140	9780	13960	13827.74	5.31	-1151	16839	14593	14276	14113	13796	13633	14195	13715	66	4180	100	8930	10	1	65730548	8972	33.21	10.42	12	0.90	411.00	1310.00	26050	20230619	-47.60	4180	20230103	226.56	26050	-47.60	20230619	4180	226.56	20230103	26050	-47.60	20230619	4180	226.56	20230103	2.23	N	281740	100	65 억		3489241	N	N	20776	N	00	N
19	20231128	151010	57	100.00	KSQ150		화학	N	N	N	N		N	13700	-260	5	-1.86	7613223920	550186	90.12	13940	14200	13550	18140	9780	13960	13837.50	5.31	-1151	22517	14593	14276	14113	13796	13633	14195	13715	66	4180	100	8930	10	1	65730548	9005	33.33	10.46	12	0.84	411.00	1310.00	26050	20230619	-47.41	4180	20230103	227.75	26050	-47.41	20230619	4180	227.75	20230103	26050	-47.41	20230619	4180	227.75	20230103	2.23	N	281740	100	65 억		3489241	N	N	12591	N	00	N
20	20231128	141127	57	100.00	KSQ150		화학	N	N	N	N		N	13780	-180	5	-1.29	6036771730	434931	71.24	13940	14200	13590	18140	9780	13960	13879.80	5.31	-1151	20088	14593	14276	14113	13796	13633	14195	13715	66	4180	100	8930	10	1	65730548	9058	33.53	10.52	12	0.66	411.00	1310.00	26050	20230619	-47.10	4180	20230103	229.67	26050	-47.10	20230619	4180	229.67	20230103	26050	-47.10	20230619	4180	229.67	20230103	2.23	N	281740	100	65 억		3489241	N	N	12591	N	00	N
21	20231128	131119	57	100.00	KSQ150		화학	N	N	N	N		N	13820	-140	5	-1.00	5473828140	394181	64.57	13940	14200	13590	18140	9780	13960	13886.55	5.31	-1151	27814	14593	14276	14113	13796	13633	14195	13715	66	4180	100	8930	10	1	65730548	9084	33.63	10.55	12	0.60	411.00	1310.00	26050	20230619	-46.95	4180	20230103	230.62	26050	-46.95	20230619	4180	230.62	20230103	26050	-46.95	20230619	4180	230.62	20230103	2.23	N	281740	100	65 억		3489241	N	N	12591	N	00	N
22	20231128	121126	57	100.00	KSQ150		화학	N	N	N	N		N	13830	-130	5	-0.93	4676025410	336884	55.18	13940	14200	13590	18140	9780	13960	13880.18	5.31	-1151	42036	14593	14276	14113	13796	13633	14195	13715	66	4180	100	8930	10	1	65730548	9091	33.65	10.56	12	0.51	411.00	1310.00	26050	20230619	-46.91	4180	20230103	230.86	26050	-46.91	20230619	4180	230.86	20230103	26050	-46.91	20230619	4180	230.86	20230103	2.23	N	281740	100	65 억		3489241	N	N	12591	N	00	N
23	20231128	111126	57	100.00	KSQ150		화학	N	N	N	N		N	13740	-220	5	-1.58	4227965920	304440	49.87	13940	14200	13590	18140	9780	13960	13887.63	5.31	-1151	39226	14593	14276	14113	13796	13633	14195	13715	66	4180	100	8930	10	1	65730548	9031	33.43	10.49	12	0.46	411.00	1310.00	26050	20230619	-47.26	4180	20230103	228.71	26050	-47.26	20230619	4180	228.71	20230103	26050	-47.26	20230619	4180	228.71	20230103	2.23	N	281740	100	65 억		3489241	N	N	12591	N	00	N
24	20231128	101121	57	100.00	KSQ150		화학	N	N	N	N		N	13850	-110	5	-0.79	2653884010	189910	31.11	13940	14200	13810	18140	9780	13960	13974.45	5.31	-1151	30079	14593	14276	14113	13796	13633	14195	13715	66	4180	100	8930	10	1	65730548	9104	33.70	10.57	12	0.29	411.00	1310.00	26050	20230619	-46.83	4180	20230103	231.34	26050	-46.83	20230619	4180	231.34	20230103	26050	-46.83	20230619	4180	231.34	20230103	2.23	N	281740	100	65 억		3489241	N	N	12591	N	00	N
25	20231128	091122	57	100.00	KSQ150		화학	N	N	N	N		N	14070	110	2	0.79	656209150	46620	7.64	13940	14200	13940	18140	9780	13960	14076.20	5.31	-1151	3373	14593	14276	14113	13796	13633	14195	13715	66	4180	100	8930	10	1	65730548	9248	34.23	10.74	12	0.07	411.00	1310.00	26050	20230619	-45.99	4180	20230103	236.60	26050	-45.99	20230619	4180	236.60	20230103	26050	-45.99	20230619	4180	236.60	20230103	2.23	N	281740	100	65 억		3489241	N	N	12591	N	00	N
26	20231127	161114	57	100.00	KSQ150		화학	N	N	N	N		N	13960	20	2	0.14	8494632250	601280	51.97	14100	14430	13950	18120	9760	13940	14127.89	5.28	1151	12615	14913	14426	13923	13436	12933	14670	13680	66	4180	100	8920	10	1	65730548	9176	33.97	10.66	12	0.91	411.00	1310.00	26050	20230619	-46.41	4180	20230103	233.97	26050	-46.41	20230619	4180	233.97	20230103	26050	-46.41	20230619	4180	233.97	20230103	2.20	N	281740	100	65 억		3471617	N	N	12591	N	00	N
27	20231127	151126	57	100.00	KSQ150		화학	N	N	N	N		N	13990	50	2	0.36	8134430440	575489	49.74	14100	14430	13950	18120	9760	13940	14134.82	5.28	1151	10669	14913	14426	13923	13436	12933	14670	13680	66	4180	100	8920	10	1	65730548	9196	34.04	10.68	12	0.88	411.00	1310.00	26050	20230619	-46.30	4180	20230103	234.69	26050	-46.30	20230619	4180	234.69	20230103	26050	-46.30	20230619	4180	234.69	20230103	2.20	N	281740	100	65 억		3471617	N	N	38	N	00	N
28	20231127	141123	57	100.00	KSQ150		화학	N	N	N	N		N	13990	50	2	0.36	7467489000	527826	45.62	14100	14430	13950	18120	9760	13940	14147.63	5.28	1151	11570	14913	14426	13923	13436	12933	14670	13680	66	4180	100	8920	10	1	65730548	9196	34.04	10.68	12	0.80	411.00	1310.00	26050	20230619	-46.30	4180	20230103	234.69	26050	-46.30	20230619	4180	234.69	20230103	26050	-46.30	20230619	4180	234.69	20230103	2.20	N	281740	100	65 억		3471617	N	N	38	N	00	N
29	20231127	131125	57	100.00	KSQ150		화학	N	N	N	N		N	14130	190	2	1.36	6427620790	454217	39.26	14100	14430	13950	18120	9760	13940	14150.99	5.28	1151	11444	14913	14426	13923	13436	12933	14670	13680	66	4180	100	8920	10	1	65730548	9288	34.38	10.79	12	0.69	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		3471617	N	N	38	N	00	N
30	20231127	121131	57	100.00	KSQ150		화학	N	N	N	N		N	14120	180	2	1.29	5688884910	402012	34.75	14100	14430	13950	18120	9760	13940	14151.03	5.28	1151	5943	14913	14426	13923	13436	12933	14670	13680	66	4180	100	8920	10	1	65730548	9281	34.36	10.78	12	0.61	411.00	1310.00	26050	20230619	-45.80	4180	20230103	237.80	26050	-45.80	20230619	4180	237.80	20230103	26050	-45.80	20230619	4180	237.80	20230103	2.20	N	281740	100	65 억		3471617	N	N	38	N	00	N
31	20231127	111112	57	100.00	KSQ150		화학	N	N	N	N		N	14020	80	2	0.57	4677045540	329739	28.50	14100	14430	13980	18120	9760	13940	14184.08	5.28	1151	-10677	14913	14426	13923	13436	12933	14670	13680	66	4180	100	8920	10	1	65730548	9215	34.11	10.70	12	0.50	411.00	1310.00	26050	20230619	-46.18	4180	20230103	235.41	26050	-46.18	20230619	4180	235.41	20230103	26050	-46.18	20230619	4180	235.41	20230103	2.20	N	281740	100	65 억		3471617	N	N	38	N	00	N
32	20231127	101110	57	100.00	KSQ150		화학	N	N	N	N		N	14180	240	2	1.72	3940127380	277465	23.98	14100	14430	13980	18120	9760	13940	14200.45	5.28	1151	-12988	14913	14426	13923	13436	12933	14670	13680	66	4180	100	8920	10	1	65730548	9321	34.50	10.82	12	0.42	411.00	1310.00	26050	20230619	-45.57	4180	20230103	239.23	26050	-45.57	20230619	4180	239.23	20230103	26050	-45.57	20230619	4180	239.23	20230103	2.20	N	281740	100	65 억		3471617	N	N	38	N	00	N
33	20231127	091114	57	100.00	KSQ150		화학	N	N	N	N		N	14290	350	2	2.51	1585949220	110930	9.59	14100	14430	14050	18120	9760	13940	14296.85	5.28	1151	-27729	14913	14426	13923	13436	12933	14670	13680	66	4180	100	8920	10	1	65730548	9393	34.77	10.91	12	0.17	411.00	1310.00	26050	20230619	-45.14	4180	20230103	241.87	26050	-45.14	20230619	4180	241.87	20230103	26050	-45.14	20230619	4180	241.87	20230103	2.20	N	281740	100	65 억		3471617	N	N	38	N	00	N
34	20231124	161107	57	100.00	KSQ150		화학	N	N	N	N		N	13940	340	2	2.50	16092967260	1149258	46.51	13490	14410	13420	17680	9520	13600	14003.01	5.18	0	49453	14980	14290	13310	12620	11640	14635	12965	66	4080	100	8700	10	1	65730548	9163	33.92	10.64	12	1.75	411.00	1310.00	26050	20230619	-46.49	4180	20230103	233.49	26050	-46.49	20230619	4180	233.49	20230103	26050	-46.49	20230619	4180	233.49	20230103	2.18	N	281740	100	65 억		3406692	N	N	38	N	00	N
35	20231124	151115	57	100.00	KSQ150		화학	N	N	N	N		N	13900	300	2	2.21	15703048890	1121262	45.38	13490	14410	13420	17680	9520	13600	14004.83	5.18	0	44981	14980	14290	13310	12620	11640	14635	12965	66	4080	100	8700	10	1	65730548	9137	33.82	10.61	12	1.71	411.00	1310.00	26050	20230619	-46.64	4180	20230103	232.54	26050	-46.64	20230619	4180	232.54	20230103	26050	-46.64	20230619	4180	232.54	20230103	2.18	N	281740	100	65 억		3406692	N	N	500	N	00	N
36	20231124	141113	57	100.00	KSQ150		화학	N	N	N	N		N	14080	480	2	3.53	13919739810	993595	40.21	13490	14410	13420	17680	9520	13600	14009.51	5.18	0	36780	14980	14290	13310	12620	11640	14635	12965	66	4080	100	8700	10	1	65730548	9255	34.26	10.75	12	1.51	411.00	1310.00	26050	20230619	-45.95	4180	20230103	236.84	26050	-45.95	20230619	4180	236.84	20230103	26050	-45.95	20230619	4180	236.84	20230103	2.18	N	281740	100	65 억		3406692	N	N	500	N	00	N
37	20231124	131108	57	100.00	KSQ150		화학	N	N	N	N		N	14120	520	2	3.82	12560633620	897437	36.32	13490	14410	13420	17680	9520	13600	13996.16	5.18	0	43197	14980	14290	13310	12620	11640	14635	12965	66	4080	100	8700	10	1	65730548	9281	34.36	10.78	12	1.37	411.00	1310.00	26050	20230619	-45.80	4180	20230103	237.80	26050	-45.80	20230619	4180	237.80	20230103	26050	-45.80	20230619	4180	237.80	20230103	2.18	N	281740	100	65 억		3406692	N	N	500	N	00	N
38	20231124	121116	57	100.00	KSQ150		화학	N	N	N	N		N	14100	500	2	3.68	11752525900	840155	34.00	13490	14410	13420	17680	9520	13600	13988.56	5.18	0	35680	14980	14290	13310	12620	11640	14635	12965	66	4080	100	8700	10	1	65730548	9268	34.31	10.76	12	1.28	411.00	1310.00	26050	20230619	-45.87	4180	20230103	237.32	26050	-45.87	20230619	4180	237.32	20230103	26050	-45.87	20230619	4180	237.32	20230103	2.18	N	281740	100	65 억		3406692	N	N	500	N	00	N
39	20231124	111112	57	100.00	KSQ150		화학	N	N	N	N		N	14110	510	2	3.75	10678704100	764152	30.93	13490	14410	13420	17680	9520	13600	13974.62	5.18	0	26823	14980	14290	13310	12620	11640	14635	12965	66	4080	100	8700	10	1	65730548	9275	34.33	10.77	12	1.16	411.00	1310.00	26050	20230619	-45.83	4180	20230103	237.56	26050	-45.83	20230619	4180	237.56	20230103	26050	-45.83	20230619	4180	237.56	20230103	2.18	N	281740	100	65 억		3406692	N	N	500	N	00	N
40	20231124	101115	57	100.00	KSQ150		화학	N	N	N	N		N	13720	120	2	0.88	3454231600	253931	10.28	13490	13750	13420	17680	9520	13600	13603.03	5.18	0	18322	14980	14290	13310	12620	11640	14635	12965	66	4080	100	8700	10	1	65730548	9018	33.38	10.47	12	0.39	411.00	1310.00	26050	20230619	-47.33	4180	20230103	228.23	26050	-47.33	20230619	4180	228.23	20230103	26050	-47.33	20230619	4180	228.23	20230103	2.18	N	281740	100	65 억		3406692	N	N	500	N	00	N
41	20231124	091108	57	100.00	KSQ150		화학	N	N	N	N		N	13560	-40	5	-0.29	1488135540	109521	4.43	13490	13750	13420	17680	9520	13600	13587.66	5.18	0	-1789	14980	14290	13310	12620	11640	14635	12965	66	4080	100	8700	10	1	65730548	8913	32.99	10.35	12	0.17	411.00	1310.00	26050	20230619	-47.95	4180	20230103	224.40	26050	-47.95	20230619	4180	224.40	20230103	26050	-47.95	20230619	4180	224.40	20230103	2.18	N	281740	100	65 억		3406692	N	N	500	N	00	N
42	20231123	161053	57	100.00	KSQ150		화학	N	N	N	N		N	13600	1200	2	9.68	32890648500	2456143	188.35	12500	14000	12330	16120	8680	12400	13390.56	5.18	1151	21024	13526	12962	12026	11462	10526	13245	11745	66	3720	100	7930	10	1	65730548	8939	33.09	10.38	12	3.74	411.00	1310.00	26050	20230619	-47.79	4180	20230103	225.36	26050	-47.79	20230619	4180	225.36	20230103	26050	-47.79	20230619	4180	225.36	20230103	2.20	N	281740	100	65 억		3405481	N	N	500	N	00	N
43	20231123	151131	57	100.00	KSQ150		화학	N	N	N	N		N	13520	1120	2	9.03	31993097090	2390011	183.28	12500	14000	12330	16120	8680	12400	13386.17	5.18	1151	18503	13526	12962	12026	11462	10526	13245	11745	66	3720	100	7930	10	1	65730548	8887	32.90	10.32	12	3.64	411.00	1310.00	26050	20230619	-48.10	4180	20230103	223.44	26050	-48.10	20230619	4180	223.44	20230103	26050	-48.10	20230619	4180	223.44	20230103	2.20	N	281740	100	65 억		3405481	N	N	2628	N	00	N
44	20231123	141132	57	100.00	KSQ150		화학	N	N	N	N		N	13500	1100	2	8.87	30380179120	2269956	174.07	12500	14000	12330	16120	8680	12400	13383.60	5.18	1151	14684	13526	12962	12026	11462	10526	13245	11745	66	3720	100	7930	10	1	65730548	8874	32.85	10.31	12	3.45	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	2.20	N	281740	100	65 억		3405481	N	N	2628	N	00	N
45	20231123	131129	57	100.00	KSQ150		화학	N	N	N	N		N	13400	1000	2	8.06	29290769830	2189147	167.88	12500	14000	12330	16120	8680	12400	13379.99	5.18	1151	5923	13526	12962	12026	11462	10526	13245	11745	66	3720	100	7930	10	1	65730548	8808	32.60	10.23	12	3.33	411.00	1310.00	26050	20230619	-48.56	4180	20230103	220.57	26050	-48.56	20230619	4180	220.57	20230103	26050	-48.56	20230619	4180	220.57	20230103	2.20	N	281740	100	65 억		3405481	N	N	2628	N	00	N
46	20231123	121110	57	100.00	KSQ150		화학	N	N	N	N		N	13500	1100	2	8.87	26115181950	1956095	150.00	12500	14000	12330	16120	8680	12400	13350.67	5.18	1151	-3566	13526	12962	12026	11462	10526	13245	11745	66	3720	100	7930	10	1	65730548	8874	32.85	10.31	12	2.98	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	2.20	N	281740	100	65 억		3405481	N	N	2628	N	00	N
47	20231123	111140	57	100.00	KSQ150		화학	N	N	N	N		N	13300	900	2	7.26	24720951840	1852163	142.03	12500	14000	12330	16120	8680	12400	13347.07	5.18	1151	17316	13526	12962	12026	11462	10526	13245	11745	66	3720	100	7930	10	1	65730548	8742	32.36	10.15	12	2.82	411.00	1310.00	26050	20230619	-48.94	4180	20230103	218.18	26050	-48.94	20230619	4180	218.18	20230103	26050	-48.94	20230619	4180	218.18	20230103	2.20	N	281740	100	65 억		3405481	N	N	2628	N	00	N
48	20231123	101115	57	100.00	KSQ150		화학	N	N	N	N		N	13580	1180	2	9.52	19923805180	1494683	114.62	12500	14000	12330	16120	8680	12400	13329.79	5.18	1151	-55434	13526	12962	12026	11462	10526	13245	11745	66	3720	100	7930	10	1	65730548	8926	33.04	10.37	12	2.27	411.00	1310.00	26050	20230619	-47.87	4180	20230103	224.88	26050	-47.87	20230619	4180	224.88	20230103	26050	-47.87	20230619	4180	224.88	20230103	2.20	N	281740	100	65 억		3405481	N	N	2628	N	00	N
49	20231123	091111	57	100.00	KSQ150		화학	N	N	N	N		N	12490	90	2	0.73	1638867940	131378	10.07	12500	12620	12330	16120	8680	12400	12474.45	5.18	1151	8521	13526	12962	12026	11462	10526	13245	11745	66	3720	100	7930	10	1	65730548	8210	30.39	9.53	12	0.20	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	2.20	N	281740	100	65 억		3405481	N	N	2628	N	00	N
50	20231122	161030	57	100.00	KSQ150		화학	N	N	N	N		N	12400	1080	2	9.54	15147172540	1262499	373.07	11130	12590	11090	14710	7930	11320	11996.15	5.27	1151	-67873	11580	11450	11220	11090	10860	11515	11155	66	3390	100	7240	10	1	65730548	8151	30.17	9.47	12	1.92	411.00	1310.00	26050	20230619	-52.40	4180	20230103	196.65	26050	-52.40	20230619	4180	196.65	20230103	26050	-52.40	20230619	4180	196.65	20230103	2.20	N	281740	100	65 억		3461234	N	N	2628	N	00	N
51	20231122	151052	57	100.00	KSQ150		화학	N	N	N	N		N	12380	1060	2	9.36	13889876410	1161072	343.09	11130	12590	11090	14710	7930	11320	11962.99	5.27	1151	-68139	11580	11450	11220	11090	10860	11515	11155	66	3390	100	7240	10	1	65730548	8137	30.12	9.45	12	1.77	411.00	1310.00	26050	20230619	-52.48	4180	20230103	196.17	26050	-52.48	20230619	4180	196.17	20230103	26050	-52.48	20230619	4180	196.17	20230103	2.20	N	281740	100	65 억		3461234	N	N	2297	N	00	N
52	20231122	141043	57	100.00	KSQ150		화학	N	N	N	N		N	11760	440	2	3.89	5373757010	467381	138.11	11130	11920	11090	14710	7930	11320	11497.61	5.27	1151	3961	11580	11450	11220	11090	10860	11515	11155	66	3390	100	7240	10	1	65730548	7730	28.61	8.98	12	0.71	411.00	1310.00	26050	20230619	-54.86	4180	20230103	181.34	26050	-54.86	20230619	4180	181.34	20230103	26050	-54.86	20230619	4180	181.34	20230103	2.20	N	281740	100	65 억		3461234	N	N	2297	N	00	N
53	20231122	131121	57	100.00	KSQ150		화학	N	N	N	N		N	11470	150	2	1.33	2885019510	254861	75.31	11130	11540	11090	14710	7930	11320	11319.97	5.27	1151	-13137	11580	11450	11220	11090	10860	11515	11155	66	3390	100	7240	10	1	65730548	7539	27.91	8.76	12	0.39	411.00	1310.00	26050	20230619	-55.97	4180	20230103	174.40	26050	-55.97	20230619	4180	174.40	20230103	26050	-55.97	20230619	4180	174.40	20230103	2.20	N	281740	100	65 억		3461234	N	N	2297	N	00	N
54	20231122	121126	57	100.00	KSQ150		화학	N	N	N	N		N	11480	160	2	1.41	2406121420	213197	63.00	11130	11530	11090	14710	7930	11320	11285.90	5.27	1151	-7439	11580	11450	11220	11090	10860	11515	11155	66	3390	100	7240	10	1	65730548	7546	27.93	8.76	12	0.32	411.00	1310.00	26050	20230619	-55.93	4180	20230103	174.64	26050	-55.93	20230619	4180	174.64	20230103	26050	-55.93	20230619	4180	174.64	20230103	2.20	N	281740	100	65 억		3461234	N	N	2297	N	00	N
55	20231122	111212	57	100.00	KSQ150		화학	N	N	N	N		N	11250	-70	5	-0.62	1538659400	137240	40.55	11130	11300	11090	14710	7930	11320	11211.42	5.27	1151	-9313	11580	11450	11220	11090	10860	11515	11155	66	3390	100	7240	10	1	65730548	7395	27.37	8.59	12	0.21	411.00	1310.00	26050	20230619	-56.81	4180	20230103	169.14	26050	-56.81	20230619	4180	169.14	20230103	26050	-56.81	20230619	4180	169.14	20230103	2.20	N	281740	100	65 억		3461234	N	N	2297	N	00	N
56	20231122	101137	57	100.00	KSQ150		화학	N	N	N	N		N	11200	-120	5	-1.06	1076707070	96140	28.41	11130	11300	11090	14710	7930	11320	11199.32	5.27	1151	-14292	11580	11450	11220	11090	10860	11515	11155	66	3390	100	7240	10	1	65730548	7362	27.25	8.55	12	0.15	411.00	1310.00	26050	20230619	-57.01	4180	20230103	167.94	26050	-57.01	20230619	4180	167.94	20230103	26050	-57.01	20230619	4180	167.94	20230103	2.20	N	281740	100	65 억		3461234	N	N	2297	N	00	N
57	20231122	091043	57	100.00	KSQ150		화학	N	N	N	N		N	11210	-110	5	-0.97	310166970	27821	8.22	11130	11290	11090	14710	7930	11320	11148.46	5.27	1151	-5938	11580	11450	11220	11090	10860	11515	11155	66	3390	100	7240	10	1	65730548	7368	27.27	8.56	12	0.04	411.00	1310.00	26050	20230619	-56.97	4180	20230103	168.18	26050	-56.97	20230619	4180	168.18	20230103	26050	-56.97	20230619	4180	168.18	20230103	2.20	N	281740	100	65 억		3461234	N	N	2297	N	00	N
58	20231121	161044	57	100.00	KSQ150		화학	N	N	N	N		N	11320	220	2	1.98	3761604300	336442	144.41	11180	11350	10990	14430	7770	11100	11180.36	5.27	0	-7756	11313	11206	11073	10966	10833	11260	11020	66	3330	100	7100	10	1	65730548	7441	27.54	8.64	12	0.51	411.00	1310.00	26050	20230619	-56.55	4180	20230103	170.81	26050	-56.55	20230619	4180	170.81	20230103	26050	-56.55	20230619	4180	170.81	20230103	2.18	N	281740	100	65 억		3465094	N	N	2297	N	00	N
59	20231121	151048	57	100.00	KSQ150		화학	N	N	N	N		N	11300	200	2	1.80	3571361340	319618	137.19	11180	11350	10990	14430	7770	11100	11173.84	5.27	0	-4001	11313	11206	11073	10966	10833	11260	11020	66	3330	100	7100	10	1	65730548	7428	27.49	8.63	12	0.49	411.00	1310.00	26050	20230619	-56.62	4180	20230103	170.33	26050	-56.62	20230619	4180	170.33	20230103	26050	-56.62	20230619	4180	170.33	20230103	2.18	N	281740	100	65 억		3465094	N	N	965	N	00	N
60	20231121	141032	57	100.00	KSQ150		화학	N	N	N	N		N	11260	160	2	1.44	2995070420	268489	115.24	11180	11350	10990	14430	7770	11100	11155.28	5.27	0	3355	11313	11206	11073	10966	10833	11260	11020	66	3330	100	7100	10	1	65730548	7401	27.40	8.60	12	0.41	411.00	1310.00	26050	20230619	-56.78	4180	20230103	169.38	26050	-56.78	20230619	4180	169.38	20230103	26050	-56.78	20230619	4180	169.38	20230103	2.18	N	281740	100	65 억		3465094	N	N	965	N	00	N
61	20231121	131022	57	100.00	KSQ150		화학	N	N	N	N		N	11200	100	2	0.90	2204917520	198364	85.14	11180	11240	10990	14430	7770	11100	11115.51	5.27	0	7828	11313	11206	11073	10966	10833	11260	11020	66	3330	100	7100	10	1	65730548	7362	27.25	8.55	12	0.30	411.00	1310.00	26050	20230619	-57.01	4180	20230103	167.94	26050	-57.01	20230619	4180	167.94	20230103	26050	-57.01	20230619	4180	167.94	20230103	2.18	N	281740	100	65 억		3465094	N	N	965	N	00	N
62	20231121	121025	57	100.00	KSQ150		화학	N	N	N	N		N	11150	50	2	0.45	1848040160	166436	71.44	11180	11240	10990	14430	7770	11100	11103.61	5.27	0	4750	11313	11206	11073	10966	10833	11260	11020	66	3330	100	7100	10	1	65730548	7329	27.13	8.51	12	0.25	411.00	1310.00	26050	20230619	-57.20	4180	20230103	166.75	26050	-57.20	20230619	4180	166.75	20230103	26050	-57.20	20230619	4180	166.75	20230103	2.18	N	281740	100	65 억		3465094	N	N	965	N	00	N
63	20231121	111019	57	100.00	KSQ150		화학	N	N	N	N		N	11140	40	2	0.36	1369795980	123681	53.09	11180	11190	10990	14430	7770	11100	11075.23	5.27	0	10043	11313	11206	11073	10966	10833	11260	11020	66	3330	100	7100	10	1	65730548	7322	27.10	8.50	12	0.19	411.00	1310.00	26050	20230619	-57.24	4180	20230103	166.51	26050	-57.24	20230619	4180	166.51	20230103	26050	-57.24	20230619	4180	166.51	20230103	2.18	N	281740	100	65 억		3465094	N	N	965	N	00	N
64	20231121	100953	57	100.00	KSQ150		화학	N	N	N	N		N	11120	20	2	0.18	1043674780	94354	40.50	11180	11190	10990	14430	7770	11100	11061.27	5.27	0	6195	11313	11206	11073	10966	10833	11260	11020	66	3330	100	7100	10	1	65730548	7309	27.06	8.49	12	0.14	411.00	1310.00	26050	20230619	-57.31	4180	20230103	166.03	26050	-57.31	20230619	4180	166.03	20230103	26050	-57.31	20230619	4180	166.03	20230103	2.18	N	281740	100	65 억		3465094	N	N	965	N	00	N
65	20231121	091010	57	100.00	KSQ150		화학	N	N	N	N		N	11040	-60	5	-0.54	282566960	25461	10.93	11180	11190	11030	14430	7770	11100	11098.03	5.27	0	-4681	11313	11206	11073	10966	10833	11260	11020	66	3330	100	7100	10	1	65730548	7257	26.86	8.43	12	0.04	411.00	1310.00	26050	20230619	-57.62	4180	20230103	164.11	26050	-57.62	20230619	4180	164.11	20230103	26050	-57.62	20230619	4180	164.11	20230103	2.18	N	281740	100	65 억		3465094	N	N	965	N	00	N
66	20231120	161015	57	100.00	KSQ150		화학	N	N	N	N		N	11100	160	2	1.46	2554218530	229988	79.69	11000	11180	10940	14220	7660	10940	11105.94	5.35	0	24533	11286	11112	11006	10832	10726	11060	10780	66	3280	100	7000	10	1	65730548	7296	27.01	8.47	12	0.35	411.00	1310.00	26050	20230619	-57.39	4180	20230103	165.55	26050	-57.39	20230619	4180	165.55	20230103	26050	-57.39	20230619	4180	165.55	20230103	2.19	N	281740	100	65 억		3518433	N	N	965	N	00	N
67	20231120	151025	57	100.00	KSQ150		화학	N	N	N	N		N	11150	210	2	1.92	2413905470	217367	75.32	11000	11180	10940	14220	7660	10940	11105.25	5.35	0	24360	11286	11112	11006	10832	10726	11060	10780	66	3280	100	7000	10	1	65730548	7329	27.13	8.51	12	0.33	411.00	1310.00	26050	20230619	-57.20	4180	20230103	166.75	26050	-57.20	20230619	4180	166.75	20230103	26050	-57.20	20230619	4180	166.75	20230103	2.19	N	281740	100	65 억		3518433	N	N	9750	N	00	N
68	20231120	141025	57	100.00	KSQ150		화학	N	N	N	N		N	11120	180	2	1.65	2023715630	182394	63.20	11000	11170	10940	14220	7660	10940	11095.35	5.35	0	18014	11286	11112	11006	10832	10726	11060	10780	66	3280	100	7000	10	1	65730548	7309	27.06	8.49	12	0.28	411.00	1310.00	26050	20230619	-57.31	4180	20230103	166.03	26050	-57.31	20230619	4180	166.03	20230103	26050	-57.31	20230619	4180	166.03	20230103	2.19	N	281740	100	65 억		3518433	N	N	9750	N	00	N
69	20231120	131018	57	100.00	KSQ150		화학	N	N	N	N		N	11090	150	2	1.37	1821306940	164184	56.89	11000	11170	10940	14220	7660	10940	11093.14	5.35	0	16318	11286	11112	11006	10832	10726	11060	10780	66	3280	100	7000	10	1	65730548	7290	26.98	8.47	12	0.25	411.00	1310.00	26050	20230619	-57.43	4180	20230103	165.31	26050	-57.43	20230619	4180	165.31	20230103	26050	-57.43	20230619	4180	165.31	20230103	2.19	N	281740	100	65 억		3518433	N	N	9750	N	00	N
70	20231120	121022	57	100.00	KSQ150		화학	N	N	N	N		N	11100	160	2	1.46	1635995120	147472	51.10	11000	11170	10940	14220	7660	10940	11093.66	5.35	0	18529	11286	11112	11006	10832	10726	11060	10780	66	3280	100	7000	10	1	65730548	7296	27.01	8.47	12	0.22	411.00	1310.00	26050	20230619	-57.39	4180	20230103	165.55	26050	-57.39	20230619	4180	165.55	20230103	26050	-57.39	20230619	4180	165.55	20230103	2.19	N	281740	100	65 억		3518433	N	N	9750	N	00	N
71	20231120	111016	57	100.00	KSQ150		화학	N	N	N	N		N	11120	180	2	1.65	1396217490	125879	43.62	11000	11170	10940	14220	7660	10940	11091.82	5.35	0	24137	11286	11112	11006	10832	10726	11060	10780	66	3280	100	7000	10	1	65730548	7309	27.06	8.49	12	0.19	411.00	1310.00	26050	20230619	-57.31	4180	20230103	166.03	26050	-57.31	20230619	4180	166.03	20230103	26050	-57.31	20230619	4180	166.03	20230103	2.19	N	281740	100	65 억		3518433	N	N	9750	N	00	N
72	20231120	101013	57	100.00	KSQ150		화학	N	N	N	N		N	11140	200	2	1.83	1019747870	92069	31.90	11000	11170	10940	14220	7660	10940	11076.00	5.35	0	30068	11286	11112	11006	10832	10726	11060	10780	66	3280	100	7000	10	1	65730548	7322	27.10	8.50	12	0.14	411.00	1310.00	26050	20230619	-57.24	4180	20230103	166.51	26050	-57.24	20230619	4180	166.51	20230103	26050	-57.24	20230619	4180	166.51	20230103	2.19	N	281740	100	65 억		3518433	N	N	9750	N	00	N
73	20231120	091024	57	100.00	KSQ150		화학	N	N	N	N		N	10990	50	2	0.46	329755650	29898	10.36	11000	11120	10940	14220	7660	10940	11029.53	5.35	0	14628	11286	11112	11006	10832	10726	11060	10780	66	3280	100	7000	10	1	65730548	7224	26.74	8.39	12	0.05	411.00	1310.00	26050	20230619	-57.81	4180	20230103	162.92	26050	-57.81	20230619	4180	162.92	20230103	26050	-57.81	20230619	4180	162.92	20230103	2.19	N	281740	100	65 억		3518433	N	N	9750	N	00	N
74	20231117	161045	57	100.00	KSQ150		화학	N	N	N	N		N	10940	-270	5	-2.41	3139680770	286382	106.14	11180	11180	10900	14570	7850	11210	10963.28	5.43	1151	-31697	11443	11326	11173	11056	10903	11385	11115	66	3360	100	7170	10	1	65730548	7191	26.62	8.35	12	0.44	411.00	1310.00	26050	20230619	-58.00	4180	20230103	161.72	26050	-58.00	20230619	4180	161.72	20230103	26050	-58.00	20230619	4180	161.72	20230103	2.14	N	281740	100	65 억		3569567	N	N	9750	N	00	N
75	20231117	151052	57	100.00	KSQ150		화학	N	N	N	N		N	10920	-290	5	-2.59	2984752780	272222	100.89	11180	11180	10900	14570	7850	11210	10964.41	5.43	1151	-29186	11443	11326	11173	11056	10903	11385	11115	66	3360	100	7170	10	1	65730548	7178	26.57	8.34	12	0.41	411.00	1310.00	26050	20230619	-58.08	4180	20230103	161.24	26050	-58.08	20230619	4180	161.24	20230103	26050	-58.08	20230619	4180	161.24	20230103	2.14	N	281740	100	65 억		3569567	N	N	4807	N	00	N
76	20231117	141045	57	100.00	KSQ150		화학	N	N	N	N		N	10940	-270	5	-2.41	2619070170	238726	88.48	11180	11180	10900	14570	7850	11210	10971.03	5.43	1151	-25494	11443	11326	11173	11056	10903	11385	11115	66	3360	100	7170	10	1	65730548	7191	26.62	8.35	12	0.36	411.00	1310.00	26050	20230619	-58.00	4180	20230103	161.72	26050	-58.00	20230619	4180	161.72	20230103	26050	-58.00	20230619	4180	161.72	20230103	2.14	N	281740	100	65 억		3569567	N	N	4807	N	00	N
77	20231117	131043	57	100.00	KSQ150		화학	N	N	N	N		N	10990	-220	5	-1.96	2266724520	206567	76.56	11180	11180	10900	14570	7850	11210	10973.31	5.43	1151	-29480	11443	11326	11173	11056	10903	11385	11115	66	3360	100	7170	10	1	65730548	7224	26.74	8.39	12	0.31	411.00	1310.00	26050	20230619	-57.81	4180	20230103	162.92	26050	-57.81	20230619	4180	162.92	20230103	26050	-57.81	20230619	4180	162.92	20230103	2.14	N	281740	100	65 억		3569567	N	N	4807	N	00	N
78	20231117	121046	57	100.00	KSQ150		화학	N	N	N	N		N	10930	-280	5	-2.50	2082091080	189727	70.32	11180	11180	10900	14570	7850	11210	10974.14	5.43	1151	-25794	11443	11326	11173	11056	10903	11385	11115	66	3360	100	7170	10	1	65730548	7184	26.59	8.34	12	0.29	411.00	1310.00	26050	20230619	-58.04	4180	20230103	161.48	26050	-58.04	20230619	4180	161.48	20230103	26050	-58.04	20230619	4180	161.48	20230103	2.14	N	281740	100	65 억		3569567	N	N	4807	N	00	N
79	20231117	111051	57	100.00	KSQ150		화학	N	N	N	N		N	10920	-290	5	-2.59	1863041170	169674	62.89	11180	11180	10900	14570	7850	11210	10980.12	5.43	1151	-23719	11443	11326	11173	11056	10903	11385	11115	66	3360	100	7170	10	1	65730548	7178	26.57	8.34	12	0.26	411.00	1310.00	26050	20230619	-58.08	4180	20230103	161.24	26050	-58.08	20230619	4180	161.24	20230103	26050	-58.08	20230619	4180	161.24	20230103	2.14	N	281740	100	65 억		3569567	N	N	4807	N	00	N
80	20231117	101048	57	100.00	KSQ150		화학	N	N	N	N		N	11000	-210	5	-1.87	1106760930	100553	37.27	11180	11180	10930	14570	7850	11210	11006.74	5.43	1151	-209	11443	11326	11173	11056	10903	11385	11115	66	3360	100	7170	10	1	65730548	7230	26.76	8.40	12	0.15	411.00	1310.00	26050	20230619	-57.77	4180	20230103	163.16	26050	-57.77	20230619	4180	163.16	20230103	26050	-57.77	20230619	4180	163.16	20230103	2.14	N	281740	100	65 억		3569567	N	N	4807	N	00	N
81	20231117	091049	57	100.00	KSQ150		화학	N	N	N	N		N	10960	-250	5	-2.23	504418970	45794	16.97	11180	11180	10930	14570	7850	11210	11014.96	5.43	1151	-19272	11443	11326	11173	11056	10903	11385	11115	66	3360	100	7170	10	1	65730548	7204	26.67	8.37	12	0.07	411.00	1310.00	26050	20230619	-57.93	4180	20230103	162.20	26050	-57.93	20230619	4180	162.20	20230103	26050	-57.93	20230619	4180	162.20	20230103	2.14	N	281740	100	65 억		3569567	N	N	4807	N	00	N
82	20231116	161046	57	100.00	KSQ150		화학	N	N	N	N		N	11200	90	2	0.81	2929595050	262049	60.12	11110	11290	11020	14440	7780	11110	11179.58	5.31	0	36932	11816	11462	11286	10932	10756	11375	10845	66	3330	100	7110	10	1	65730548	7362	27.25	8.55	12	0.40	411.00	1310.00	26050	20230619	-57.01	4180	20230103	167.94	26050	-57.01	20230619	4180	167.94	20230103	26050	-57.01	20230619	4180	167.94	20230103	2.16	N	281740	100	65 억		3487273	N	N	13564	N	00	N
83	20231116	151040	57	100.00	KSQ150		화학	N	N	N	N		N	11190	80	2	0.72	2733265760	244508	56.10	11110	11290	11020	14440	7780	11110	11178.64	5.31	0	33571	11816	11462	11286	10932	10756	11375	10845	66	3330	100	7110	10	1	65730548	7355	27.23	8.54	12	0.37	411.00	1310.00	26050	20230619	-57.04	4180	20230103	167.70	26050	-57.04	20230619	4180	167.70	20230103	26050	-57.04	20230619	4180	167.70	20230103	2.16	N	281740	100	65 억		3487273	N	N	13564	N	00	N
84	20231116	141016	57	100.00	KSQ150		화학	N	N	N	N		N	11200	90	2	0.81	2330530730	208586	47.86	11110	11290	11020	14440	7780	11110	11173.01	5.31	0	31150	11816	11462	11286	10932	10756	11375	10845	66	3330	100	7110	10	1	65730548	7362	27.25	8.55	12	0.32	411.00	1310.00	26050	20230619	-57.01	4180	20230103	167.94	26050	-57.01	20230619	4180	167.94	20230103	26050	-57.01	20230619	4180	167.94	20230103	2.16	N	281740	100	65 억		3487273	N	N	13564	N	00	N
85	20231116	131040	57	100.00	KSQ150		화학	N	N	N	N		N	11170	60	2	0.54	2074436720	185691	42.60	11110	11290	11020	14440	7780	11110	11171.45	5.31	0	29253	11816	11462	11286	10932	10756	11375	10845	66	3330	100	7110	10	1	65730548	7342	27.18	8.53	12	0.28	411.00	1310.00	26050	20230619	-57.12	4180	20230103	167.22	26050	-57.12	20230619	4180	167.22	20230103	26050	-57.12	20230619	4180	167.22	20230103	2.16	N	281740	100	65 억		3487273	N	N	13564	N	00	N
86	20231116	121041	57	100.00	KSQ150		화학	N	N	N	N		N	11260	150	2	1.35	1787214730	160038	36.72	11110	11290	11020	14440	7780	11110	11167.45	5.31	0	29349	11816	11462	11286	10932	10756	11375	10845	66	3330	100	7110	10	1	65730548	7401	27.40	8.60	12	0.24	411.00	1310.00	26050	20230619	-56.78	4180	20230103	169.38	26050	-56.78	20230619	4180	169.38	20230103	26050	-56.78	20230619	4180	169.38	20230103	2.16	N	281740	100	65 억		3487273	N	N	13564	N	00	N
87	20231116	111040	57	100.00	KSQ150		화학	N	N	N	N		N	11080	-30	5	-0.27	1346677260	120834	27.72	11110	11290	11020	14440	7780	11110	11144.86	5.31	0	23955	11816	11462	11286	10932	10756	11375	10845	66	3330	100	7110	10	1	65730548	7283	26.96	8.46	12	0.18	411.00	1310.00	26050	20230619	-57.47	4180	20230103	165.07	26050	-57.47	20230619	4180	165.07	20230103	26050	-57.47	20230619	4180	165.07	20230103	2.16	N	281740	100	65 억		3487273	N	N	13564	N	00	N
88	20231116	101039	57	100.00	KSQ150		화학	N	N	N	N		N	11120	10	2	0.09	357476450	32161	7.38	11110	11190	11020	14440	7780	11110	11115.22	5.31	0	1109	11816	11462	11286	10932	10756	11375	10845	66	3330	100	7110	10	1	65730548	7309	27.06	8.49	12	0.05	411.00	1310.00	26050	20230619	-57.31	4180	20230103	166.03	26050	-57.31	20230619	4180	166.03	20230103	26050	-57.31	20230619	4180	166.03	20230103	2.16	N	281740	100	65 억		3487273	N	N	13564	N	00	N
89	20231116	091045	57	100.00	KSQ150		화학	N	N	N	N		N	11110	0	3	0.00	0	0	0.00	0	0	0	14440	7780	11110	0.00	5.31	0	0	11816	11462	11286	10932	10756	11375	10845	66	3330	100	7110	10	1	65730548	7303	27.03	8.48	12	0.00	411.00	1310.00	26050	20230619	-57.35	4180	20230103	165.79	26050	-57.35	20230619	4180	165.79	20230103	26050	-57.35	20230619	4180	165.79	20230103	2.16	N	281740	100	65 억		3487273	N	N	13564	N	00	N
90	20231115	160926	57	100.00	KSQ150		화학	N	N	N	N		N	11110	40	2	0.36	4867925670	429724	107.62	11600	11640	11110	14390	7750	11070	11328.59	5.36	1151	-11159	11490	11280	11080	10870	10670	11385	10975	66	3320	100	7080	10	1	65730548	7303	27.03	8.48	12	0.65	411.00	1310.00	26050	20230619	-57.35	4180	20230103	165.79	26050	-57.35	20230619	4180	165.79	20230103	26050	-57.35	20230619	4180	165.79	20230103	2.23	N	281740	100	65 억		3525221	N	N	13564	N	00	N
91	20231115	151059	57	100.00	KSQ150		화학	N	N	N	N		N	11160	90	2	0.81	4563979610	402419	100.78	11600	11640	11130	14390	7750	11070	11341.36	5.36	1151	-15003	11490	11280	11080	10870	10670	11385	10975	66	3320	100	7080	10	1	65730548	7336	27.15	8.52	12	0.61	411.00	1310.00	26050	20230619	-57.16	4180	20230103	166.99	26050	-57.16	20230619	4180	166.99	20230103	26050	-57.16	20230619	4180	166.99	20230103	2.23	N	281740	100	65 억		3525221	N	N	20438	N	00	N
92	20231115	141055	57	100.00	KSQ150		화학	N	N	N	N		N	11260	190	2	1.72	3768465240	331428	83.00	11600	11640	11200	14390	7750	11070	11370.39	5.36	1151	-12951	11490	11280	11080	10870	10670	11385	10975	66	3320	100	7080	10	1	65730548	7401	27.40	8.60	12	0.50	411.00	1310.00	26050	20230619	-56.78	4180	20230103	169.38	26050	-56.78	20230619	4180	169.38	20230103	26050	-56.78	20230619	4180	169.38	20230103	2.23	N	281740	100	65 억		3525221	N	N	20438	N	00	N
93	20231115	131056	57	100.00	KSQ150		화학	N	N	N	N		N	11280	210	2	1.90	3355504980	294785	73.83	11600	11640	11200	14390	7750	11070	11382.89	5.36	1151	-12563	11490	11280	11080	10870	10670	11385	10975	66	3320	100	7080	10	1	65730548	7414	27.45	8.61	12	0.45	411.00	1310.00	26050	20230619	-56.70	4180	20230103	169.86	26050	-56.70	20230619	4180	169.86	20230103	26050	-56.70	20230619	4180	169.86	20230103	2.23	N	281740	100	65 억		3525221	N	N	20438	N	00	N
94	20231115	121058	57	100.00	KSQ150		화학	N	N	N	N		N	11250	180	2	1.63	2957117130	259407	64.97	11600	11640	11200	14390	7750	11070	11399.53	5.36	1151	-15826	11490	11280	11080	10870	10670	11385	10975	66	3320	100	7080	10	1	65730548	7395	27.37	8.59	12	0.39	411.00	1310.00	26050	20230619	-56.81	4180	20230103	169.14	26050	-56.81	20230619	4180	169.14	20230103	26050	-56.81	20230619	4180	169.14	20230103	2.23	N	281740	100	65 억		3525221	N	N	20438	N	00	N
95	20231115	111110	57	100.00	KSQ150		화학	N	N	N	N		N	11250	180	2	1.63	2731842030	239385	59.95	11600	11640	11200	14390	7750	11070	11411.92	5.36	1151	-13446	11490	11280	11080	10870	10670	11385	10975	66	3320	100	7080	10	1	65730548	7395	27.37	8.59	12	0.36	411.00	1310.00	26050	20230619	-56.81	4180	20230103	169.14	26050	-56.81	20230619	4180	169.14	20230103	26050	-56.81	20230619	4180	169.14	20230103	2.23	N	281740	100	65 억		3525221	N	N	20438	N	00	N
96	20231115	101100	57	100.00	KSQ150		화학	N	N	N	N		N	11310	240	2	2.17	2189021390	191255	47.90	11600	11640	11200	14390	7750	11070	11445.56	5.36	1151	619	11490	11280	11080	10870	10670	11385	10975	66	3320	100	7080	10	1	65730548	7434	27.52	8.63	12	0.29	411.00	1310.00	26050	20230619	-56.58	4180	20230103	170.57	26050	-56.58	20230619	4180	170.57	20230103	26050	-56.58	20230619	4180	170.57	20230103	2.23	N	281740	100	65 억		3525221	N	N	20438	N	00	N
97	20231115	091051	57	100.00	KSQ150		화학	N	N	N	N		N	11440	370	2	3.34	1005783150	87076	21.81	11600	11640	11430	14390	7750	11070	11550.64	5.36	1151	-7220	11490	11280	11080	10870	10670	11385	10975	66	3320	100	7080	10	1	65730548	7520	27.83	8.73	12	0.13	411.00	1310.00	26050	20230619	-56.08	4180	20230103	173.68	26050	-56.08	20230619	4180	173.68	20230103	26050	-56.08	20230619	4180	173.68	20230103	2.23	N	281740	100	65 억		3525221	N	N	20438	N	00	N
98	20231114	161035	57	100.00	KSQ150		화학	N	N	N	N		N	11070	210	2	1.93	4397289640	396762	55.59	10910	11290	10880	14110	7610	10860	11083.91	5.24	0	57289	12086	11472	11086	10472	10086	11280	10280	66	3250	100	6950	10	1	65730548	7276	26.93	8.45	12	0.60	411.00	1310.00	26050	20230619	-57.50	4180	20230103	164.83	26050	-57.50	20230619	4180	164.83	20230103	26050	-57.50	20230619	4180	164.83	20230103	2.23	N	281740	100	65 억		3445249	N	N	20438	N	00	N
99	20231114	151041	57	100.00	KSQ150		화학	N	N	N	N		N	11090	230	2	2.12	4278977220	386080	54.10	10910	11290	10880	14110	7610	10860	11084.08	5.24	0	54981	12086	11472	11086	10472	10086	11280	10280	66	3250	100	6950	10	1	65730548	7290	26.98	8.47	12	0.59	411.00	1310.00	26050	20230619	-57.43	4180	20230103	165.31	26050	-57.43	20230619	4180	165.31	20230103	26050	-57.43	20230619	4180	165.31	20230103	2.23	N	281740	100	65 억		3445249	N	N	18180	N	00	N
100	20231114	141038	57	100.00	KSQ150		화학	N	N	N	N		N	11110	250	2	2.30	3868726020	349003	48.90	10910	11290	10880	14110	7610	10860	11086.13	5.24	0	42591	12086	11472	11086	10472	10086	11280	10280	66	3250	100	6950	10	1	65730548	7303	27.03	8.48	12	0.53	411.00	1310.00	26050	20230619	-57.35	4180	20230103	165.79	26050	-57.35	20230619	4180	165.79	20230103	26050	-57.35	20230619	4180	165.79	20230103	2.23	N	281740	100	65 억		3445249	N	N	18180	N	00	N
101	20231114	131039	57	100.00	KSQ150		화학	N	N	N	N		N	11080	220	2	2.03	3416258220	308282	43.20	10910	11290	10880	14110	7610	10860	11082.78	5.24	0	43302	12086	11472	11086	10472	10086	11280	10280	66	3250	100	6950	10	1	65730548	7283	26.96	8.46	12	0.47	411.00	1310.00	26050	20230619	-57.47	4180	20230103	165.07	26050	-57.47	20230619	4180	165.07	20230103	26050	-57.47	20230619	4180	165.07	20230103	2.23	N	281740	100	65 억		3445249	N	N	18180	N	00	N
102	20231114	121043	57	100.00	KSQ150		화학	N	N	N	N		N	11130	270	2	2.49	2966643780	267672	37.51	10910	11290	10880	14110	7610	10860	11084.49	5.24	0	34446	12086	11472	11086	10472	10086	11280	10280	66	3250	100	6950	10	1	65730548	7316	27.08	8.50	12	0.41	411.00	1310.00	26050	20230619	-57.27	4180	20230103	166.27	26050	-57.27	20230619	4180	166.27	20230103	26050	-57.27	20230619	4180	166.27	20230103	2.23	N	281740	100	65 억		3445249	N	N	18180	N	00	N
103	20231114	111053	57	100.00	KSQ150		화학	N	N	N	N		N	11120	260	2	2.39	2494786720	225124	31.54	10910	11290	10880	14110	7610	10860	11083.45	5.24	0	31729	12086	11472	11086	10472	10086	11280	10280	66	3250	100	6950	10	1	65730548	7309	27.06	8.49	12	0.34	411.00	1310.00	26050	20230619	-57.31	4180	20230103	166.03	26050	-57.31	20230619	4180	166.03	20230103	26050	-57.31	20230619	4180	166.03	20230103	2.23	N	281740	100	65 억		3445249	N	N	18180	N	00	N
104	20231114	101040	57	100.00	KSQ150		화학	N	N	N	N		N	11040	180	2	1.66	1401184400	127242	17.83	10910	11110	10880	14110	7610	10860	11013.93	5.24	0	18499	12086	11472	11086	10472	10086	11280	10280	66	3250	100	6950	10	1	65730548	7257	26.86	8.43	12	0.19	411.00	1310.00	26050	20230619	-57.62	4180	20230103	164.11	26050	-57.62	20230619	4180	164.11	20230103	26050	-57.62	20230619	4180	164.11	20230103	2.23	N	281740	100	65 억		3445249	N	N	18180	N	00	N
105	20231114	091030	57	100.00	KSQ150		화학	N	N	N	N		N	11020	160	2	1.47	421019470	38435	5.39	10910	11060	10880	14110	7610	10860	10958.22	5.24	0	13423	12086	11472	11086	10472	10086	11280	10280	66	3250	100	6950	10	1	65730548	7244	26.81	8.41	12	0.06	411.00	1310.00	26050	20230619	-57.70	4180	20230103	163.64	26050	-57.70	20230619	4180	163.64	20230103	26050	-57.70	20230619	4180	163.64	20230103	2.23	N	281740	100	65 억		3445249	N	N	18180	N	00	N
106	20231113	161021	57	100.00	KSQ150		화학	N	N	N	N		N	10860	-550	5	-4.82	7759159700	704928	147.32	11470	11700	10700	14830	7990	11410	11007.11	5.27	-1151	-12351	11710	11560	11340	11190	10970	11635	11265	66	3420	100	7300	10	1	65730548	7138	26.42	8.29	12	1.07	411.00	1310.00	26050	20230619	-58.31	4180	20230103	159.81	26050	-58.31	20230619	4180	159.81	20230103	26050	-58.31	20230619	4180	159.81	20230103	2.26	N	281740	100	65 억		3464018	N	N	18180	N	00	N
107	20231113	151016	57	100.00	KSQ150		화학	N	N	N	N		N	10870	-540	5	-4.73	7495280990	680648	142.25	11470	11700	10700	14830	7990	11410	11011.94	5.27	-1151	-13690	11710	11560	11340	11190	10970	11635	11265	66	3420	100	7300	10	1	65730548	7145	26.45	8.30	12	1.04	411.00	1310.00	26050	20230619	-58.27	4180	20230103	160.05	26050	-58.27	20230619	4180	160.05	20230103	26050	-58.27	20230619	4180	160.05	20230103	2.26	N	281740	100	65 억		3464018	N	N	342	N	00	N
108	20231113	141018	57	100.00	KSQ150		화학	N	N	N	N		N	10800	-610	5	-5.35	6648136840	602638	125.94	11470	11700	10700	14830	7990	11410	11031.69	5.27	-1151	-29719	11710	11560	11340	11190	10970	11635	11265	66	3420	100	7300	10	1	65730548	7099	26.28	8.24	12	0.92	411.00	1310.00	26050	20230619	-58.54	4180	20230103	158.37	26050	-58.54	20230619	4180	158.37	20230103	26050	-58.54	20230619	4180	158.37	20230103	2.26	N	281740	100	65 억		3464018	N	N	342	N	00	N
109	20231113	131014	57	100.00	KSQ150		화학	N	N	N	N		N	10780	-630	5	-5.52	6178352620	559185	116.86	11470	11700	10700	14830	7990	11410	11048.81	5.27	-1151	-36276	11710	11560	11340	11190	10970	11635	11265	66	3420	100	7300	10	1	65730548	7086	26.23	8.23	12	0.85	411.00	1310.00	26050	20230619	-58.62	4180	20230103	157.89	26050	-58.62	20230619	4180	157.89	20230103	26050	-58.62	20230619	4180	157.89	20230103	2.26	N	281740	100	65 억		3464018	N	N	342	N	00	N
110	20231113	121019	57	100.00	KSQ150		화학	N	N	N	N		N	10730	-680	5	-5.96	5527415800	499033	104.29	11470	11700	10700	14830	7990	11410	11076.21	5.27	-1151	-34214	11710	11560	11340	11190	10970	11635	11265	66	3420	100	7300	10	1	65730548	7053	26.11	8.19	12	0.76	411.00	1310.00	26050	20230619	-58.81	4180	20230103	156.70	26050	-58.81	20230619	4180	156.70	20230103	26050	-58.81	20230619	4180	156.70	20230103	2.26	N	281740	100	65 억		3464018	N	N	342	N	00	N
111	20231113	111015	57	100.00	KSQ150		화학	N	N	N	N		N	10830	-580	5	-5.08	4146591460	370944	77.52	11470	11700	10820	14830	7990	11410	11178.44	5.27	-1151	-68464	11710	11560	11340	11190	10970	11635	11265	66	3420	100	7300	10	1	65730548	7119	26.35	8.27	12	0.56	411.00	1310.00	26050	20230619	-58.43	4180	20230103	159.09	26050	-58.43	20230619	4180	159.09	20230103	26050	-58.43	20230619	4180	159.09	20230103	2.26	N	281740	100	65 억		3464018	N	N	342	N	00	N
112	20231113	101012	57	100.00	KSQ150		화학	N	N	N	N		N	11130	-280	5	-2.45	2376648790	209939	43.87	11470	11700	11110	14830	7990	11410	11320.64	5.27	-1151	-44672	11710	11560	11340	11190	10970	11635	11265	66	3420	100	7300	10	1	65730548	7316	27.08	8.50	12	0.32	411.00	1310.00	26050	20230619	-57.27	4180	20230103	166.27	26050	-57.27	20230619	4180	166.27	20230103	26050	-57.27	20230619	4180	166.27	20230103	2.26	N	281740	100	65 억		3464018	N	N	342	N	00	N
113	20231113	091020	57	100.00	KSQ150		화학	N	N	N	N		N	11350	-60	5	-0.53	901225380	78342	16.37	11470	11700	11300	14830	7990	11410	11503.81	5.27	-1151	-10716	11710	11560	11340	11190	10970	11635	11265	66	3420	100	7300	10	1	65730548	7460	27.62	8.66	12	0.12	411.00	1310.00	26050	20230619	-56.43	4180	20230103	171.53	26050	-56.43	20230619	4180	171.53	20230103	26050	-56.43	20230619	4180	171.53	20230103	2.26	N	281740	100	65 억		3464018	N	N	342	N	00	N
114	20231110	161032	57	100.00	KSQ150		화학	N	N	N	N		N	11410	-150	5	-1.30	5360705480	474126	76.18	11200	11490	11120	15020	8100	11560	11306.05	5.37	-1151	-50493	12233	11896	11703	11366	11173	11800	11270	66	3460	100	7390	10	1	65730548	7500	27.76	8.71	12	0.72	411.00	1310.00	26050	20230619	-56.20	4180	20230103	172.97	26050	-56.20	20230619	4180	172.97	20230103	26050	-56.20	20230619	4180	172.97	20230103	2.32	N	281740	100	65 억		3527561	N	N	342	N	00	N
115	20231110	151037	57	100.00	KSQ150		화학	N	N	N	N		N	11390	-170	5	-1.47	5105396790	451734	72.59	11200	11490	11120	15020	8100	11560	11301.45	5.37	-1151	-50097	12233	11896	11703	11366	11173	11800	11270	66	3460	100	7390	10	1	65730548	7487	27.71	8.69	12	0.69	411.00	1310.00	26050	20230619	-56.28	4180	20230103	172.49	26050	-56.28	20230619	4180	172.49	20230103	26050	-56.28	20230619	4180	172.49	20230103	2.32	N	281740	100	65 억		3527561	N	N	346	N	00	N
116	20231110	141023	57	100.00	KSQ150		화학	N	N	N	N		N	11420	-140	5	-1.21	4687107970	414939	66.67	11200	11490	11120	15020	8100	11560	11295.53	5.37	-1151	-45664	12233	11896	11703	11366	11173	11800	11270	66	3460	100	7390	10	1	65730548	7506	27.79	8.72	12	0.63	411.00	1310.00	26050	20230619	-56.16	4180	20230103	173.21	26050	-56.16	20230619	4180	173.21	20230103	26050	-56.16	20230619	4180	173.21	20230103	2.32	N	281740	100	65 억		3527561	N	N	346	N	00	N
117	20231110	131024	57	100.00	KSQ150		화학	N	N	N	N		N	11330	-230	5	-1.99	4243274890	375908	60.40	11200	11490	11120	15020	8100	11560	11287.65	5.37	-1151	-41914	12233	11896	11703	11366	11173	11800	11270	66	3460	100	7390	10	1	65730548	7447	27.57	8.65	12	0.57	411.00	1310.00	26050	20230619	-56.51	4180	20230103	171.05	26050	-56.51	20230619	4180	171.05	20230103	26050	-56.51	20230619	4180	171.05	20230103	2.32	N	281740	100	65 억		3527561	N	N	346	N	00	N
118	20231110	121032	57	100.00	KSQ150		화학	N	N	N	N		N	11370	-190	5	-1.64	3824144430	339037	54.48	11200	11490	11120	15020	8100	11560	11278.96	5.37	-1151	-28591	12233	11896	11703	11366	11173	11800	11270	66	3460	100	7390	10	1	65730548	7474	27.66	8.68	12	0.52	411.00	1310.00	26050	20230619	-56.35	4180	20230103	172.01	26050	-56.35	20230619	4180	172.01	20230103	26050	-56.35	20230619	4180	172.01	20230103	2.32	N	281740	100	65 억		3527561	N	N	346	N	00	N
119	20231110	111012	57	100.00	KSQ150		화학	N	N	N	N		N	11370	-190	5	-1.64	3093891310	274577	44.12	11200	11470	11120	15020	8100	11560	11267.23	5.37	-1151	-12726	12233	11896	11703	11366	11173	11800	11270	66	3460	100	7390	10	1	65730548	7474	27.66	8.68	12	0.42	411.00	1310.00	26050	20230619	-56.35	4180	20230103	172.01	26050	-56.35	20230619	4180	172.01	20230103	26050	-56.35	20230619	4180	172.01	20230103	2.32	N	281740	100	65 억		3527561	N	N	346	N	00	N
120	20231110	101024	57	100.00	KSQ150		화학	N	N	N	N		N	11380	-180	5	-1.56	2387201820	212454	34.14	11200	11410	11120	15020	8100	11560	11235.45	5.37	-1151	10243	12233	11896	11703	11366	11173	11800	11270	66	3460	100	7390	10	1	65730548	7480	27.69	8.69	12	0.32	411.00	1310.00	26050	20230619	-56.31	4180	20230103	172.25	26050	-56.31	20230619	4180	172.25	20230103	26050	-56.31	20230619	4180	172.25	20230103	2.32	N	281740	100	65 억		3527561	N	N	346	N	00	N
121	20231110	091006	57	100.00	KSQ150		화학	N	N	N	N		N	11310	-250	5	-2.16	856665990	76384	12.27	11200	11320	11120	15020	8100	11560	11212.64	5.37	-1151	5688	12233	11896	11703	11366	11173	11800	11270	66	3460	100	7390	10	1	65730548	7434	27.52	8.63	12	0.12	411.00	1310.00	26050	20230619	-56.58	4180	20230103	170.57	26050	-56.58	20230619	4180	170.57	20230103	26050	-56.58	20230619	4180	170.57	20230103	2.32	N	281740	100	65 억		3527561	N	N	346	N	00	N
122	20231109	161000	57	100.00	KSQ150		화학	N	N	N	N		N	11560	-290	5	-2.45	7074856240	606294	66.89	11850	12040	11510	15400	8300	11850	11669.09	5.42	0	-13677	13276	12562	12206	11492	11136	12385	11315	66	3550	100	7580	10	1	65730548	7598	28.13	8.82	12	0.92	411.00	1310.00	26050	20230619	-55.62	4180	20230103	176.56	26050	-55.62	20230619	4180	176.56	20230103	26050	-55.62	20230619	4180	176.56	20230103	2.38	N	281740	100	65 억		3565465	N	N	346	N	00	N
123	20231109	150959	57	100.00	KSQ150		화학	N	N	N	N		N	11550	-300	5	-2.53	6621450630	567040	62.56	11850	12040	11510	15400	8300	11850	11677.22	5.42	0	-25414	13276	12562	12206	11492	11136	12385	11315	66	3550	100	7580	10	1	65730548	7592	28.10	8.82	12	0.86	411.00	1310.00	26050	20230619	-55.66	4180	20230103	176.32	26050	-55.66	20230619	4180	176.32	20230103	26050	-55.66	20230619	4180	176.32	20230103	2.38	N	281740	100	65 억		3565465	N	N	3767	N	00	N
124	20231109	140956	57	100.00	KSQ150		화학	N	N	N	N		N	11660	-190	5	-1.60	6139513740	525655	57.99	11850	12040	11510	15400	8300	11850	11679.74	5.42	0	-28083	13276	12562	12206	11492	11136	12385	11315	66	3550	100	7580	10	1	65730548	7664	28.37	8.90	12	0.80	411.00	1310.00	26050	20230619	-55.24	4180	20230103	178.95	26050	-55.24	20230619	4180	178.95	20230103	26050	-55.24	20230619	4180	178.95	20230103	2.38	N	281740	100	65 억		3565465	N	N	3767	N	00	N
125	20231109	130958	57	100.00	KSQ150		화학	N	N	N	N		N	11610	-240	5	-2.03	5463517110	467261	51.55	11850	12040	11510	15400	8300	11850	11692.65	5.42	0	-21795	13276	12562	12206	11492	11136	12385	11315	66	3550	100	7580	10	1	65730548	7631	28.25	8.86	12	0.71	411.00	1310.00	26050	20230619	-55.43	4180	20230103	177.75	26050	-55.43	20230619	4180	177.75	20230103	26050	-55.43	20230619	4180	177.75	20230103	2.38	N	281740	100	65 억		3565465	N	N	3767	N	00	N
126	20231109	121003	57	100.00	KSQ150		화학	N	N	N	N		N	11590	-260	5	-2.19	5183137720	443063	48.88	11850	12040	11510	15400	8300	11850	11698.42	5.42	0	-16686	13276	12562	12206	11492	11136	12385	11315	66	3550	100	7580	10	1	65730548	7618	28.20	8.85	12	0.67	411.00	1310.00	26050	20230619	-55.51	4180	20230103	177.27	26050	-55.51	20230619	4180	177.27	20230103	26050	-55.51	20230619	4180	177.27	20230103	2.38	N	281740	100	65 억		3565465	N	N	3767	N	00	N
127	20231109	110959	57	100.00	KSQ150		화학	N	N	N	N		N	11630	-220	5	-1.86	4513627680	385362	42.52	11850	12040	11510	15400	8300	11850	11712.70	5.42	0	997	13276	12562	12206	11492	11136	12385	11315	66	3550	100	7580	10	1	65730548	7644	28.30	8.88	12	0.59	411.00	1310.00	26050	20230619	-55.36	4180	20230103	178.23	26050	-55.36	20230619	4180	178.23	20230103	26050	-55.36	20230619	4180	178.23	20230103	2.38	N	281740	100	65 억		3565465	N	N	3767	N	00	N
128	20231109	100953	57	100.00	KSQ150		화학	N	N	N	N		N	11510	-340	5	-2.87	3845677540	328089	36.20	11850	12040	11510	15400	8300	11850	11721.45	5.42	0	-748	13276	12562	12206	11492	11136	12385	11315	66	3550	100	7580	10	1	65730548	7566	28.00	8.79	12	0.50	411.00	1310.00	26050	20230619	-55.82	4180	20230103	175.36	26050	-55.82	20230619	4180	175.36	20230103	26050	-55.82	20230619	4180	175.36	20230103	2.38	N	281740	100	65 억		3565465	N	N	3767	N	00	N
129	20231109	091000	57	100.00	KSQ150		화학	N	N	N	N		N	11600	-250	5	-2.11	1444441840	121863	13.44	11850	12040	11600	15400	8300	11850	11853.00	5.42	0	-4662	13276	12562	12206	11492	11136	12385	11315	66	3550	100	7580	10	1	65730548	7625	28.22	8.85	12	0.19	411.00	1310.00	26050	20230619	-55.47	4180	20230103	177.51	26050	-55.47	20230619	4180	177.51	20230103	26050	-55.47	20230619	4180	177.51	20230103	2.38	N	281740	100	65 억		3565465	N	N	3767	N	00	N
130	20231108	160952	57	100.00	KSQ150		화학	N	N	N	N		N	11850	-870	5	-6.84	10788949860	876392	48.69	12720	12920	11850	16530	8910	12720	12310.66	5.20	0	80086	14746	13732	13146	12132	11546	13440	11840	66	3810	100	8140	10	1	65730548	7789	28.83	9.05	12	1.33	411.00	1310.00	26050	20230619	-54.51	4180	20230103	183.49	26050	-54.51	20230619	4180	183.49	20230103	26050	-54.51	20230619	4180	183.49	20230103	2.17	N	281740	100	65 억		3420001	N	N	3767	N	00	N
131	20231108	150956	57	100.00	KSQ150		화학	N	N	N	N		N	11880	-840	5	-6.60	9830473900	795577	44.20	12720	12920	11850	16530	8910	12720	12353.99	5.20	0	46929	14746	13732	13146	12132	11546	13440	11840	66	3810	100	8140	10	1	65730548	7809	28.91	9.07	12	1.21	411.00	1310.00	26050	20230619	-54.40	4180	20230103	184.21	26050	-54.40	20230619	4180	184.21	20230103	26050	-54.40	20230619	4180	184.21	20230103	2.17	N	281740	100	65 억		3420001	N	N	22357	N	00	N
132	20231108	140951	57	100.00	KSQ150		화학	N	N	N	N		N	12130	-590	5	-4.64	7753672970	622035	34.56	12720	12920	12060	16530	8910	12720	12462.84	5.20	0	19231	14746	13732	13146	12132	11546	13440	11840	66	3810	100	8140	10	1	65730548	7973	29.51	9.26	12	0.95	411.00	1310.00	26050	20230619	-53.44	4180	20230103	190.19	26050	-53.44	20230619	4180	190.19	20230103	26050	-53.44	20230619	4180	190.19	20230103	2.17	N	281740	100	65 억		3420001	N	N	22357	N	00	N
133	20231108	130947	57	100.00	KSQ150		화학	N	N	N	N		N	12290	-430	5	-3.38	6608984230	528124	29.34	12720	12920	12250	16530	8910	12720	12512.01	5.20	0	19455	14746	13732	13146	12132	11546	13440	11840	66	3810	100	8140	10	1	65730548	8078	29.90	9.38	12	0.80	411.00	1310.00	26050	20230619	-52.82	4180	20230103	194.02	26050	-52.82	20230619	4180	194.02	20230103	26050	-52.82	20230619	4180	194.02	20230103	2.17	N	281740	100	65 억		3420001	N	N	22357	N	00	N
134	20231108	120944	57	100.00	KSQ150		화학	N	N	N	N		N	12340	-380	5	-2.99	5757272150	458819	25.49	12720	12920	12280	16530	8910	12720	12546.03	5.20	0	33529	14746	13732	13146	12132	11546	13440	11840	66	3810	100	8140	10	1	65730548	8111	30.02	9.42	12	0.70	411.00	1310.00	26050	20230619	-52.63	4180	20230103	195.22	26050	-52.63	20230619	4180	195.22	20230103	26050	-52.63	20230619	4180	195.22	20230103	2.17	N	281740	100	65 억		3420001	N	N	22357	N	00	N
135	20231108	110952	57	100.00	KSQ150		화학	N	N	N	N		N	12350	-370	5	-2.91	5096790370	405382	22.52	12720	12920	12280	16530	8910	12720	12570.87	5.20	0	27181	14746	13732	13146	12132	11546	13440	11840	66	3810	100	8140	10	1	65730548	8118	30.05	9.43	12	0.62	411.00	1310.00	26050	20230619	-52.59	4180	20230103	195.45	26050	-52.59	20230619	4180	195.45	20230103	26050	-52.59	20230619	4180	195.45	20230103	2.17	N	281740	100	65 억		3420001	N	N	22357	N	00	N
136	20231108	100951	57	100.00	KSQ150		화학	N	N	N	N		N	12610	-110	5	-0.86	2797219630	220054	12.23	12720	12920	12510	16530	8910	12720	12711.31	5.20	0	18793	14746	13732	13146	12132	11546	13440	11840	66	3810	100	8140	10	1	65730548	8289	30.68	9.63	12	0.33	411.00	1310.00	26050	20230619	-51.59	4180	20230103	201.67	26050	-51.59	20230619	4180	201.67	20230103	26050	-51.59	20230619	4180	201.67	20230103	2.17	N	281740	100	65 억		3420001	N	N	22357	N	00	N
137	20231108	090948	57	100.00	KSQ150		화학	N	N	N	N		N	12790	70	2	0.55	843436990	65834	3.66	12720	12920	12720	16530	8910	12720	12819.52	5.20	0	-6628	14746	13732	13146	12132	11546	13440	11840	66	3810	100	8140	10	1	65730548	8407	31.12	9.76	12	0.10	411.00	1310.00	26050	20230619	-50.90	4180	20230103	205.98	26050	-50.90	20230619	4180	205.98	20230103	26050	-50.90	20230619	4180	205.98	20230103	2.17	N	281740	100	65 억		3420001	N	N	22357	N	00	N
138	20231107	160950	57	100.00	KSQ150		화학	N	N	N	N		N	12720	-1440	5	-10.17	23579753110	1782609	27.17	14150	14160	12560	18400	9920	14160	13227.66	5.35	0	-96617	16373	15266	14293	13186	12213	15820	13740	66	4240	100	9060	10	1	65730548	8361	30.95	9.71	12	2.71	411.00	1310.00	26050	20230619	-51.17	4180	20230103	204.31	26050	-51.17	20230619	4180	204.31	20230103	26050	-51.17	20230619	4180	204.31	20230103	2.08	N	281740	100	65 억		3516834	N	N	22357	N	00	N
139	20231107	150953	57	100.00	KSQ150		화학	N	N	N	N		N	12770	-1390	5	-9.82	22570586490	1703391	25.96	14150	14160	12560	18400	9920	14160	13249.45	5.35	0	-89323	16373	15266	14293	13186	12213	15820	13740	66	4240	100	9060	10	1	65730548	8394	31.07	9.75	12	2.59	411.00	1310.00	26050	20230619	-50.98	4180	20230103	205.50	26050	-50.98	20230619	4180	205.50	20230103	26050	-50.98	20230619	4180	205.50	20230103	2.08	N	281740	100	65 억		3516834	N	N	51705	N	00	N
140	20231107	140953	57	100.00	KSQ150		화학	N	N	N	N		N	12770	-1390	5	-9.82	21225385520	1598003	24.36	14150	14160	12560	18400	9920	14160	13281.49	5.35	0	-62265	16373	15266	14293	13186	12213	15820	13740	66	4240	100	9060	10	1	65730548	8394	31.07	9.75	12	2.43	411.00	1310.00	26050	20230619	-50.98	4180	20230103	205.50	26050	-50.98	20230619	4180	205.50	20230103	26050	-50.98	20230619	4180	205.50	20230103	2.08	N	281740	100	65 억		3516834	N	N	51705	N	00	N
141	20231107	130954	57	100.00	KSQ150		화학	N	N	N	N		N	12740	-1420	5	-10.03	20004827810	1502216	22.90	14150	14160	12560	18400	9920	14160	13315.90	5.35	0	-34316	16373	15266	14293	13186	12213	15820	13740	66	4240	100	9060	10	1	65730548	8374	31.00	9.73	12	2.29	411.00	1310.00	26050	20230619	-51.09	4180	20230103	204.78	26050	-51.09	20230619	4180	204.78	20230103	26050	-51.09	20230619	4180	204.78	20230103	2.08	N	281740	100	65 억		3516834	N	N	51705	N	00	N
142	20231107	120948	57	100.00	KSQ150		화학	N	N	N	N		N	12610	-1550	5	-10.95	18649171350	1395688	21.27	14150	14160	12600	18400	9920	14160	13360.99	5.35	0	-26325	16373	15266	14293	13186	12213	15820	13740	66	4240	100	9060	10	1	65730548	8289	30.68	9.63	12	2.12	411.00	1310.00	26050	20230619	-51.59	4180	20230103	201.67	26050	-51.59	20230619	4180	201.67	20230103	26050	-51.59	20230619	4180	201.67	20230103	2.08	N	281740	100	65 억		3516834	N	N	51705	N	00	N
143	20231107	110948	57	100.00	KSQ150		화학	N	N	N	N		N	13040	-1120	5	-7.91	15124784010	1121625	17.10	14150	14160	13030	18400	9920	14160	13483.66	5.35	0	-20640	16373	15266	14293	13186	12213	15820	13740	66	4240	100	9060	10	1	65730548	8571	31.73	9.95	12	1.71	411.00	1310.00	26050	20230619	-49.94	4180	20230103	211.96	26050	-49.94	20230619	4180	211.96	20230103	26050	-49.94	20230619	4180	211.96	20230103	2.08	N	281740	100	65 억		3516834	N	N	51705	N	00	N
144	20231107	101001	57	100.00	KSQ150		화학	N	N	N	N		N	13150	-1010	5	-7.13	12116845390	892641	13.61	14150	14160	13140	18400	9920	14160	13573.01	5.35	0	10386	16373	15266	14293	13186	12213	15820	13740	66	4240	100	9060	10	1	65730548	8644	32.00	10.04	12	1.36	411.00	1310.00	26050	20230619	-49.52	4180	20230103	214.59	26050	-49.52	20230619	4180	214.59	20230103	26050	-49.52	20230619	4180	214.59	20230103	2.08	N	281740	100	65 억		3516834	N	N	51705	N	00	N
145	20231107	090937	57	100.00	KSQ150		화학	N	N	N	N		N	13560	-600	5	-4.24	4108411440	299384	4.56	14150	14160	13410	18400	9920	14160	13720.32	5.35	0	17250	16373	15266	14293	13186	12213	15820	13740	66	4240	100	9060	10	1	65730548	8913	32.99	10.35	12	0.46	411.00	1310.00	26050	20230619	-47.95	4180	20230103	224.40	26050	-47.95	20230619	4180	224.40	20230103	26050	-47.95	20230619	4180	224.40	20230103	2.08	N	281740	100	65 억		3516834	N	N	51705	N	00	N
146	20231106	160927	57	100.00	KSQ150		화학	N	N	N	N		N	14160	1930	2	15.78	94316881610	6513517	618.68	13350	15400	13320	15890	8570	12230	14480.67	6.21	-1151	-555964	13016	12622	12246	11852	11476	12435	11665	66	3660	100	7820	10	1	65730548	9307	34.45	10.81	12	9.91	411.00	1310.00	26050	20230619	-45.64	4180	20230103	238.76	26050	-45.64	20230619	4180	238.76	20230103	26050	-45.64	20230619	4180	238.76	20230103	2.06	Y	281740	100	65 억		4081562	N	N	51705	N	00	N
147	20231106	150933	57	100.00	KSQ150		화학	N	N	N	N		N	14240	2010	2	16.43	92497627570	6385212	606.49	13350	15400	13320	15890	8570	12230	14486.23	6.21	-1151	-581569	13016	12622	12246	11852	11476	12435	11665	66	3660	100	7820	10	1	65730548	9360	34.65	10.87	12	9.71	411.00	1310.00	26050	20230619	-45.34	4180	20230103	240.67	26050	-45.34	20230619	4180	240.67	20230103	26050	-45.34	20230619	4180	240.67	20230103	2.06	Y	281740	100	65 억		4081562	N	N	80045	N	00	N
148	20231106	140928	57	100.00	KSQ150		화학	N	N	N	N		N	14330	2100	2	17.17	87733181170	6052632	574.90	13350	15400	13320	15890	8570	12230	14495.05	6.21	-1151	-570146	13016	12622	12246	11852	11476	12435	11665	66	3660	100	7820	10	1	65730548	9419	34.87	10.94	12	9.21	411.00	1310.00	26050	20230619	-44.99	4180	20230103	242.82	26050	-44.99	20230619	4180	242.82	20230103	26050	-44.99	20230619	4180	242.82	20230103	2.06	Y	281740	100	65 억		4081562	N	N	80045	N	00	N
149	20231106	130937	57	100.00	KSQ150		화학	N	N	N	N		N	14270	2040	2	16.68	84976259570	5860036	556.61	13350	15400	13320	15890	8570	12230	14500.98	6.21	-1151	-553756	13016	12622	12246	11852	11476	12435	11665	66	3660	100	7820	10	1	65730548	9380	34.72	10.89	12	8.92	411.00	1310.00	26050	20230619	-45.22	4180	20230103	241.39	26050	-45.22	20230619	4180	241.39	20230103	26050	-45.22	20230619	4180	241.39	20230103	2.06	Y	281740	100	65 억		4081562	N	N	80045	N	00	N
150	20231106	120935	57	100.00	KSQ150		화학	N	N	N	N		N	14310	2080	2	17.01	81414961040	5610010	532.86	13350	15400	13320	15890	8570	12230	14512.45	6.21	-1151	-525117	13016	12622	12246	11852	11476	12435	11665	66	3660	100	7820	10	1	65730548	9406	34.82	10.92	12	8.53	411.00	1310.00	26050	20230619	-45.07	4180	20230103	242.34	26050	-45.07	20230619	4180	242.34	20230103	26050	-45.07	20230619	4180	242.34	20230103	2.06	Y	281740	100	65 억		4081562	N	N	80045	N	00	N
151	20231106	110932	57	100.00	KSQ150		화학	N	N	N	N		N	14550	2320	2	18.97	74119516890	5106254	485.01	13350	15400	13320	15890	8570	12230	14515.44	6.21	-1151	-488716	13016	12622	12246	11852	11476	12435	11665	66	3660	100	7820	10	1	65730548	9564	35.40	11.11	12	7.77	411.00	1310.00	26050	20230619	-44.15	4180	20230103	248.09	26050	-44.15	20230619	4180	248.09	20230103	26050	-44.15	20230619	4180	248.09	20230103	2.06	Y	281740	100	65 억		4081562	N	N	80045	N	00	N
152	20231106	100906	57	100.00	KSQ150		화학	N	N	N	N		N	14440	2210	2	18.07	61250255510	4215218	400.38	13350	15400	13320	15890	8570	12230	14530.75	6.21	-1151	-449296	13016	12622	12246	11852	11476	12435	11665	66	3660	100	7820	10	1	65730548	9491	35.13	11.02	12	6.41	411.00	1310.00	26050	20230619	-44.57	4180	20230103	245.45	26050	-44.57	20230619	4180	245.45	20230103	26050	-44.57	20230619	4180	245.45	20230103	2.06	Y	281740	100	65 억		4081562	N	N	80045	N	00	N
153	20231106	090932	57	100.00	KSQ150		화학	N	N	N	N		N	14960	2730	2	22.32	23865199350	1620582	153.93	13350	15400	13320	15890	8570	12230	14726.32	6.21	-1151	-61132	13016	12622	12246	11852	11476	12435	11665	66	3660	100	7820	10	1	65730548	9833	36.40	11.42	12	2.47	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	2.06	Y	281740	100	65 억		4081562	N	N	80045	N	00	N
154	20231103	160920	57	100.00	KSQ150		화학	N	N	N	N		N	12230	360	2	3.03	12777722760	1045348	128.19	12400	12640	11870	15430	8310	11870	12223.41	6.63	-1151	-167162	12403	12136	11753	11486	11103	12270	11620	66	3560	100	7590	10	1	65730548	8039	29.76	9.34	12	1.59	411.00	1310.00	26050	20230619	-53.05	4180	20230103	192.58	26050	-53.05	20230619	4180	192.58	20230103	26050	-53.05	20230619	4180	192.58	20230103	2.09	Y	281740	100	65 억		4356636	N	N	80045	N	00	N
155	20231103	150915	57	100.00	KSQ150		화학	N	N	N	N		N	12170	300	2	2.53	12469188450	1020089	125.09	12400	12640	11870	15430	8310	11870	12223.63	6.63	-1151	-175794	12403	12136	11753	11486	11103	12270	11620	66	3560	100	7590	10	1	65730548	7999	29.61	9.29	12	1.55	411.00	1310.00	26050	20230619	-53.28	4180	20230103	191.15	26050	-53.28	20230619	4180	191.15	20230103	26050	-53.28	20230619	4180	191.15	20230103	2.09	Y	281740	100	65 억		4356636	N	N	35889	N	00	N
156	20231103	140916	57	100.00	KSQ150		화학	N	N	N	N		N	12190	320	2	2.70	11861098190	970045	118.96	12400	12640	11870	15430	8310	11870	12227.37	6.63	-1151	-186290	12403	12136	11753	11486	11103	12270	11620	66	3560	100	7590	10	1	65730548	8013	29.66	9.31	12	1.48	411.00	1310.00	26050	20230619	-53.21	4180	20230103	191.63	26050	-53.21	20230619	4180	191.63	20230103	26050	-53.21	20230619	4180	191.63	20230103	2.09	Y	281740	100	65 억		4356636	N	N	35889	N	00	N
157	20231103	130916	57	100.00	KSQ150		화학	N	N	N	N		N	12210	340	2	2.86	11484477560	939100	115.16	12400	12640	11870	15430	8310	11870	12229.24	6.63	-1151	-185888	12403	12136	11753	11486	11103	12270	11620	66	3560	100	7590	10	1	65730548	8026	29.71	9.32	12	1.43	411.00	1310.00	26050	20230619	-53.13	4180	20230103	192.11	26050	-53.13	20230619	4180	192.11	20230103	26050	-53.13	20230619	4180	192.11	20230103	2.09	Y	281740	100	65 억		4356636	N	N	35889	N	00	N
158	20231103	120914	57	100.00	KSQ150		화학	N	N	N	N		N	12270	400	2	3.37	11107847050	908319	111.39	12400	12640	11870	15430	8310	11870	12229.02	6.63	-1151	-187480	12403	12136	11753	11486	11103	12270	11620	66	3560	100	7590	10	1	65730548	8065	29.85	9.37	12	1.38	411.00	1310.00	26050	20230619	-52.90	4180	20230103	193.54	26050	-52.90	20230619	4180	193.54	20230103	26050	-52.90	20230619	4180	193.54	20230103	2.09	Y	281740	100	65 억		4356636	N	N	35889	N	00	N
159	20231103	110923	57	100.00	KSQ150		화학	N	N	N	N		N	12190	320	2	2.70	10028673040	820557	100.62	12400	12640	11870	15430	8310	11870	12221.79	6.63	-1151	-208456	12403	12136	11753	11486	11103	12270	11620	66	3560	100	7590	10	1	65730548	8013	29.66	9.31	12	1.25	411.00	1310.00	26050	20230619	-53.21	4180	20230103	191.63	26050	-53.21	20230619	4180	191.63	20230103	26050	-53.21	20230619	4180	191.63	20230103	2.09	Y	281740	100	65 억		4356636	N	N	35889	N	00	N
160	20231103	100904	57	100.00	KSQ150		화학	N	N	N	N		N	12020	150	2	1.26	8581933480	701776	86.06	12400	12640	11870	15430	8310	11870	12228.88	6.63	-1151	-229100	12403	12136	11753	11486	11103	12270	11620	66	3560	100	7590	10	1	65730548	7901	29.25	9.18	12	1.07	411.00	1310.00	26050	20230619	-53.86	4180	20230103	187.56	26050	-53.86	20230619	4180	187.56	20230103	26050	-53.86	20230619	4180	187.56	20230103	2.09	Y	281740	100	65 억		4356636	N	N	35889	N	00	N
161	20231103	090910	57	100.00	KSQ150		화학	N	N	N	N		N	12220	350	2	2.95	4395756380	353506	43.35	12400	12640	12170	15430	8310	11870	12434.74	6.63	-1151	-155254	12403	12136	11753	11486	11103	12270	11620	66	3560	100	7590	10	1	65730548	8032	29.73	9.33	12	0.54	411.00	1310.00	26050	20230619	-53.09	4180	20230103	192.34	26050	-53.09	20230619	4180	192.34	20230103	26050	-53.09	20230619	4180	192.34	20230103	2.09	Y	281740	100	65 억		4356636	N	N	35889	N	00	N
162	20231102	160910	57	100.00	KSQ150		화학	N	N	N	N		N	11870	720	2	6.46	9456598890	804195	213.57	11370	12020	11370	14490	7810	11150	11759.05	6.52	1151	77634	11750	11450	11270	10970	10790	11360	10880	66	3340	100	7130	10	1	65730548	7802	28.88	9.06	12	1.22	411.00	1310.00	26050	20230619	-54.43	4180	20230103	183.97	26050	-54.43	20230619	4180	183.97	20230103	26050	-54.43	20230619	4180	183.97	20230103	2.11	Y	281740	100	65 억		4283702	N	N	35889	N	00	N
163	20231102	150920	57	100.00	KSQ150		화학	N	N	N	N		N	11860	710	2	6.37	8977760550	763878	202.86	11370	12020	11370	14490	7810	11150	11752.87	6.52	1151	74553	11750	11450	11270	10970	10790	11360	10880	66	3340	100	7130	10	1	65730548	7796	28.86	9.05	12	1.16	411.00	1310.00	26050	20230619	-54.47	4180	20230103	183.73	26050	-54.47	20230619	4180	183.73	20230103	26050	-54.47	20230619	4180	183.73	20230103	2.11	Y	281740	100	65 억		4283702	N	N	33252	N	00	N
164	20231102	140906	57	100.00	KSQ150		화학	N	N	N	N		N	11770	620	2	5.56	8096853920	689347	183.07	11370	12020	11370	14490	7810	11150	11745.69	6.52	1151	68635	11750	11450	11270	10970	10790	11360	10880	66	3340	100	7130	10	1	65730548	7736	28.64	8.98	12	1.05	411.00	1310.00	26050	20230619	-54.82	4180	20230103	181.58	26050	-54.82	20230619	4180	181.58	20230103	26050	-54.82	20230619	4180	181.58	20230103	2.11	Y	281740	100	65 억		4283702	N	N	33252	N	00	N
165	20231102	130909	57	100.00	KSQ150		화학	N	N	N	N		N	11820	670	2	6.01	7482089840	637384	169.27	11370	12020	11370	14490	7810	11150	11738.75	6.52	1151	57988	11750	11450	11270	10970	10790	11360	10880	66	3340	100	7130	10	1	65730548	7769	28.76	9.02	12	0.97	411.00	1310.00	26050	20230619	-54.63	4180	20230103	182.78	26050	-54.63	20230619	4180	182.78	20230103	26050	-54.63	20230619	4180	182.78	20230103	2.11	Y	281740	100	65 억		4283702	N	N	33252	N	00	N
166	20231102	120907	57	100.00	KSQ150		화학	N	N	N	N		N	11810	660	2	5.92	6834843780	582817	154.78	11370	12020	11370	14490	7810	11150	11727.26	6.52	1151	51028	11750	11450	11270	10970	10790	11360	10880	66	3340	100	7130	10	1	65730548	7763	28.73	9.02	12	0.89	411.00	1310.00	26050	20230619	-54.66	4180	20230103	182.54	26050	-54.66	20230619	4180	182.54	20230103	26050	-54.66	20230619	4180	182.54	20230103	2.11	Y	281740	100	65 억		4283702	N	N	33252	N	00	N
167	20231102	110904	57	100.00	KSQ150		화학	N	N	N	N		N	11820	670	2	6.01	5945551950	507752	134.84	11370	12020	11370	14490	7810	11150	11709.56	6.52	1151	42971	11750	11450	11270	10970	10790	11360	10880	66	3340	100	7130	10	1	65730548	7769	28.76	9.02	12	0.77	411.00	1310.00	26050	20230619	-54.63	4180	20230103	182.78	26050	-54.63	20230619	4180	182.78	20230103	26050	-54.63	20230619	4180	182.78	20230103	2.11	Y	281740	100	65 억		4283702	N	N	33252	N	00	N
168	20231102	100906	57	100.00	KSQ150		화학	N	N	N	N		N	11650	500	2	4.48	2879115270	248319	65.95	11370	11700	11370	14490	7810	11150	11594.42	6.52	1151	52489	11750	11450	11270	10970	10790	11360	10880	66	3340	100	7130	10	1	65730548	7658	28.35	8.89	12	0.38	411.00	1310.00	26050	20230619	-55.28	4180	20230103	178.71	26050	-55.28	20230619	4180	178.71	20230103	26050	-55.28	20230619	4180	178.71	20230103	2.11	Y	281740	100	65 억		4283702	N	N	33252	N	00	N
169	20231102	090913	57	100.00	KSQ150		화학	N	N	N	N		N	11600	450	2	4.04	827322420	71570	19.01	11370	11700	11370	14490	7810	11150	11559.63	6.52	1151	12083	11750	11450	11270	10970	10790	11360	10880	66	3340	100	7130	10	1	65730548	7625	28.22	8.85	12	0.11	411.00	1310.00	26050	20230619	-55.47	4180	20230103	177.51	26050	-55.47	20230619	4180	177.51	20230103	26050	-55.47	20230619	4180	177.51	20230103	2.11	Y	281740	100	65 억		4283702	N	N	33252	N	00	N
170	20231101	160903	57	100.00	KSQ150		화학	N	N	N	N		N	11150	-130	5	-1.15	4185735380	370290	75.79	11340	11570	11090	14660	7900	11280	11304.19	6.45	0	34444	12140	11710	11460	11030	10780	11585	10905	66	3380	100	7210	10	1	65730548	7329	27.13	8.51	12	0.56	411.00	1310.00	26050	20230619	-57.20	4180	20230103	166.75	26050	-57.20	20230619	4180	166.75	20230103	26050	-57.20	20230619	4180	166.75	20230103	2.14	Y	281740	100	65 억		4242378	N	N	33252	N	00	N
171	20231101	150904	57	100.00	KSQ150		화학	N	N	N	N		N	11120	-160	5	-1.42	3844260480	339678	69.53	11340	11570	11090	14660	7900	11280	11317.40	6.45	0	16314	12140	11710	11460	11030	10780	11585	10905	66	3380	100	7210	10	1	65730548	7309	27.06	8.49	12	0.52	411.00	1310.00	26050	20230619	-57.31	4180	20230103	166.03	26050	-57.31	20230619	4180	166.03	20230103	26050	-57.31	20230619	4180	166.03	20230103	2.14	Y	281740	100	65 억		4242378	N	N	42953	N	00	N
172	20231101	140856	57	100.00	KSQ150		화학	N	N	N	N		N	11250	-30	5	-0.27	2812513210	247259	50.61	11340	11570	11240	14660	7900	11280	11374.88	6.45	0	-15856	12140	11710	11460	11030	10780	11585	10905	66	3380	100	7210	10	1	65730548	7395	27.37	8.59	12	0.38	411.00	1310.00	26050	20230619	-56.81	4180	20230103	169.14	26050	-56.81	20230619	4180	169.14	20230103	26050	-56.81	20230619	4180	169.14	20230103	2.14	Y	281740	100	65 억		4242378	N	N	42953	N	00	N
173	20231101	130904	57	100.00	KSQ150		화학	N	N	N	N		N	11260	-20	5	-0.18	2430025980	213307	43.66	11340	11570	11240	14660	7900	11280	11392.31	6.45	0	-4621	12140	11710	11460	11030	10780	11585	10905	66	3380	100	7210	10	1	65730548	7401	27.40	8.60	12	0.32	411.00	1310.00	26050	20230619	-56.78	4180	20230103	169.38	26050	-56.78	20230619	4180	169.38	20230103	26050	-56.78	20230619	4180	169.38	20230103	2.14	Y	281740	100	65 억		4242378	N	N	42953	N	00	N
174	20231101	120924	57	100.00	KSQ150		화학	N	N	N	N		N	11360	80	2	0.71	2079437710	182307	37.32	11340	11570	11260	14660	7900	11280	11406.45	6.45	0	-4812	12140	11710	11460	11030	10780	11585	10905	66	3380	100	7210	10	1	65730548	7467	27.64	8.67	12	0.28	411.00	1310.00	26050	20230619	-56.39	4180	20230103	171.77	26050	-56.39	20230619	4180	171.77	20230103	26050	-56.39	20230619	4180	171.77	20230103	2.14	Y	281740	100	65 억		4242378	N	N	42953	N	00	N
175	20231101	110931	57	100.00	KSQ150		화학	N	N	N	N		N	11280	0	3	0.00	1873085670	164097	33.59	11340	11570	11260	14660	7900	11280	11414.75	6.45	0	-520	12140	11710	11460	11030	10780	11585	10905	66	3380	100	7210	10	1	65730548	7414	27.45	8.61	12	0.25	411.00	1310.00	26050	20230619	-56.70	4180	20230103	169.86	26050	-56.70	20230619	4180	169.86	20230103	26050	-56.70	20230619	4180	169.86	20230103	2.14	Y	281740	100	65 억		4242378	N	N	42953	N	00	N
176	20231101	100918	57	100.00	KSQ150		화학	N	N	N	N		N	11370	90	2	0.80	1231408100	107357	21.97	11340	11570	11330	14660	7900	11280	11470.76	6.45	0	10564	12140	11710	11460	11030	10780	11585	10905	66	3380	100	7210	10	1	65730548	7474	27.66	8.68	12	0.16	411.00	1310.00	26050	20230619	-56.35	4180	20230103	172.01	26050	-56.35	20230619	4180	172.01	20230103	26050	-56.35	20230619	4180	172.01	20230103	2.14	Y	281740	100	65 억		4242378	N	N	42953	N	00	N
177	20231101	090918	57	100.00	KSQ150		화학	N	N	N	N		N	11490	210	2	1.86	484465430	42150	8.63	11340	11560	11330	14660	7900	11280	11495.41	6.45	0	16394	12140	11710	11460	11030	10780	11585	10905	66	3380	100	7210	10	1	65730548	7552	27.96	8.77	12	0.06	411.00	1310.00	26050	20230619	-55.89	4180	20230103	174.88	26050	-55.89	20230619	4180	174.88	20230103	26050	-55.89	20230619	4180	174.88	20230103	2.14	Y	281740	100	65 억		4242378	N	N	42953	N	00	N