KissMeData/357780/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161217	55	40.00	KSQ150	화학	N	N	N	Y	40	N	232000	-9500	5	-3.93	6669527000	28406	169.11	244000	244500	230500	313500	169500	241500	234793.07	27.88	-82	4531	251166	246332	242166	237332	233166	246000	237000	39	72000	500	188370	500	1	7778566	18046	11.09	2.30	12	0.37	20928.00	100845.00	286500	20230728	-19.02	199400	20221103	16.35	286500	-19.02	20230728	203000	14.29	20230323	286500	-19.02	20230728	199400	16.35	20221103	0.37	Y	357780	500	38 억	2168777	N	N	2288	N	N
3	20231031	151229	55	40.00	KSQ150	화학	N	N	N	Y	40	N	234500	-7000	5	-2.90	6351930500	27041	160.99	244000	244500	230500	313500	169500	241500	234899.25	27.88	-82	4322	251166	246332	242166	237332	233166	246000	237000	39	72000	500	188370	500	1	7778566	18241	11.21	2.33	12	0.35	20928.00	100845.00	286500	20230728	-18.15	199400	20221103	17.60	286500	-18.15	20230728	203000	15.52	20230323	286500	-18.15	20230728	199400	17.60	20221103	0.37	Y	357780	500	38 억	2168777	N	N	2300	N	N
4	20231031	141239	55	40.00	KSQ150	화학	N	N	N	Y	40	N	233000	-8500	5	-3.52	5396398500	22959	136.69	244000	244500	230500	313500	169500	241500	235044.17	27.88	-82	4131	251166	246332	242166	237332	233166	246000	237000	39	72000	500	188370	500	1	7778566	18124	11.13	2.31	12	0.30	20928.00	100845.00	286500	20230728	-18.67	199400	20221103	16.85	286500	-18.67	20230728	203000	14.78	20230323	286500	-18.67	20230728	199400	16.85	20221103	0.37	Y	357780	500	38 억	2168777	N	N	2300	N	N
5	20231031	131228	55	40.00	KSQ150	화학	N	N	N	Y	40	N	233500	-8000	5	-3.31	4075445500	17279	102.87	244000	244500	231500	313500	169500	241500	235860.21	27.88	-82	2622	251166	246332	242166	237332	233166	246000	237000	39	72000	500	188370	500	1	7778566	18163	11.16	2.32	12	0.22	20928.00	100845.00	286500	20230728	-18.50	199400	20221103	17.10	286500	-18.50	20230728	203000	15.02	20230323	286500	-18.50	20230728	199400	17.10	20221103	0.37	Y	357780	500	38 억	2168777	N	N	2300	N	N
6	20231031	121229	55	40.00	KSQ150	화학	N	N	N	Y	40	N	234000	-7500	5	-3.11	3284094500	13890	82.69	244000	244500	234000	313500	169500	241500	236434.80	27.88	-82	1632	251166	246332	242166	237332	233166	246000	237000	39	72000	500	188370	500	1	7778566	18202	11.18	2.32	12	0.18	20928.00	100845.00	286500	20230728	-18.32	199400	20221103	17.35	286500	-18.32	20230728	203000	15.27	20230323	286500	-18.32	20230728	199400	17.35	20221103	0.37	Y	357780	500	38 억	2168777	N	N	2300	N	N
7	20231031	111258	55	40.00	KSQ150	화학	N	N	N	Y	40	N	236000	-5500	5	-2.28	2818584000	11912	70.92	244000	244500	234000	313500	169500	241500	236615.96	27.88	-82	1683	251166	246332	242166	237332	233166	246000	237000	39	72000	500	188370	500	1	7778566	18357	11.28	2.34	12	0.15	20928.00	100845.00	286500	20230728	-17.63	199400	20221103	18.36	286500	-17.63	20230728	203000	16.26	20230323	286500	-17.63	20230728	199400	18.36	20221103	0.37	Y	357780	500	38 억	2168777	N	N	2300	N	N
8	20231031	101237	55	40.00	KSQ150	화학	N	N	N	Y	40	N	238000	-3500	5	-1.45	1580359500	6646	39.57	244000	244500	234500	313500	169500	241500	237789.40	27.88	-82	-24	251166	246332	242166	237332	233166	246000	237000	39	72000	500	188370	500	1	7778566	18513	11.37	2.36	12	0.09	20928.00	100845.00	286500	20230728	-16.93	199400	20221103	19.36	286500	-16.93	20230728	203000	17.24	20230323	286500	-16.93	20230728	199400	19.36	20221103	0.37	Y	357780	500	38 억	2168777	N	N	2300	N	N
9	20231031	091239	55	40.00	KSQ150	화학	N	N	N	Y	40	N	240000	-1500	5	-0.62	394121500	1625	9.67	244000	244500	240000	313500	169500	241500	242538.22	27.88	-82	-487	251166	246332	242166	237332	233166	246000	237000	39	72000	500	188370	500	1	7778566	18669	11.47	2.38	12	0.02	20928.00	100845.00	286500	20230728	-16.23	199400	20221103	20.36	286500	-16.23	20230728	203000	18.23	20230323	286500	-16.23	20230728	199400	20.36	20221103	0.37	Y	357780	500	38 억	2168777	N	N	2300	N	N
10	20231030	161212	55	40.00	KSQ150	화학	N	N	N	Y	40	N	241500	2000	2	0.84	4013022500	16612	60.70	241500	247000	238000	311000	168000	239500	241574.01	27.89	-164	-860	249833	244666	240333	235166	230833	242500	233000	39	71500	500	186810	500	1	7778566	18785	11.54	2.39	12	0.21	20928.00	100845.00	286500	20230728	-15.71	199400	20221103	21.11	286500	-15.71	20230728	203000	18.97	20230323	286500	-15.71	20230728	199400	21.11	20221103	0.42	Y	357780	500	38 억	2169458	N	N	2300	N	N
11	20231030	151145	55	40.00	KSQ150	화학	N	N	N	Y	40	N	240000	500	2	0.21	3812498000	15780	57.66	241500	247000	238000	311000	168000	239500	241603.30	27.89	-164	-1131	249833	244666	240333	235166	230833	242500	233000	39	71500	500	186810	500	1	7778566	18669	11.47	2.38	12	0.20	20928.00	100845.00	286500	20230728	-16.23	199400	20221103	20.36	286500	-16.23	20230728	203000	18.23	20230323	286500	-16.23	20230728	199400	20.36	20221103	0.42	Y	357780	500	38 억	2169458	N	N	4668	N	N
12	20231030	141144	55	40.00	KSQ150	화학	N	N	N	Y	40	N	239500	0	3	0.00	3221723500	13314	48.65	241500	247000	238000	311000	168000	239500	241980.32	27.89	-164	-2263	249833	244666	240333	235166	230833	242500	233000	39	71500	500	186810	500	1	7778566	18630	11.44	2.37	12	0.17	20928.00	100845.00	286500	20230728	-16.40	199400	20221103	20.11	286500	-16.40	20230728	203000	17.98	20230323	286500	-16.40	20230728	199400	20.11	20221103	0.42	Y	357780	500	38 억	2169458	N	N	4668	N	N
13	20231030	131148	55	40.00	KSQ150	화학	N	N	N	Y	40	N	241500	2000	2	0.84	2728950500	11262	41.15	241500	247000	238000	311000	168000	239500	242315.16	27.89	-164	-2515	249833	244666	240333	235166	230833	242500	233000	39	71500	500	186810	500	1	7778566	18785	11.54	2.39	12	0.14	20928.00	100845.00	286500	20230728	-15.71	199400	20221103	21.11	286500	-15.71	20230728	203000	18.97	20230323	286500	-15.71	20230728	199400	21.11	20221103	0.42	Y	357780	500	38 억	2169458	N	N	4668	N	N
14	20231030	121138	55	40.00	KSQ150	화학	N	N	N	Y	40	N	241000	1500	2	0.63	2444052500	10082	36.84	241500	247000	238000	311000	168000	239500	242417.72	27.89	-164	-2371	249833	244666	240333	235166	230833	242500	233000	39	71500	500	186810	500	1	7778566	18746	11.52	2.39	12	0.13	20928.00	100845.00	286500	20230728	-15.88	199400	20221103	20.86	286500	-15.88	20230728	203000	18.72	20230323	286500	-15.88	20230728	199400	20.86	20221103	0.42	Y	357780	500	38 억	2169458	N	N	4668	N	N
15	20231030	111139	55	40.00	KSQ150	화학	N	N	N	Y	40	N	241500	2000	2	0.84	2117245000	8729	31.89	241500	247000	238000	311000	168000	239500	242553.33	27.89	-164	-2199	249833	244666	240333	235166	230833	242500	233000	39	71500	500	186810	500	1	7778566	18785	11.54	2.39	12	0.11	20928.00	100845.00	286500	20230728	-15.71	199400	20221103	21.11	286500	-15.71	20230728	203000	18.97	20230323	286500	-15.71	20230728	199400	21.11	20221103	0.42	Y	357780	500	38 억	2169458	N	N	4668	N	N
16	20231030	101134	55	40.00	KSQ150	화학	N	N	N	Y	40	N	238500	-1000	5	-0.42	1740921000	7170	26.20	241500	247000	238000	311000	168000	239500	242806.74	27.89	-164	-1543	249833	244666	240333	235166	230833	242500	233000	39	71500	500	186810	500	1	7778566	18552	11.40	2.37	12	0.09	20928.00	100845.00	286500	20230728	-16.75	199400	20221103	19.61	286500	-16.75	20230728	203000	17.49	20230323	286500	-16.75	20230728	199400	19.61	20221103	0.42	Y	357780	500	38 억	2169458	N	N	4668	N	N
17	20231030	091135	55	40.00	KSQ150	화학	N	N	N	Y	40	N	243000	3500	2	1.46	343213000	1419	5.18	241500	243000	241000	311000	168000	239500	241871.30	27.89	-164	53	249833	244666	240333	235166	230833	242500	233000	39	71500	500	186810	500	1	7778566	18902	11.61	2.41	12	0.02	20928.00	100845.00	286500	20230728	-15.18	199400	20221103	21.87	286500	-15.18	20230728	203000	19.70	20230323	286500	-15.18	20230728	199400	21.87	20221103	0.42	Y	357780	500	38 억	2169458	N	N	4668	N	N
18	20231027	161040	55	40.00	KSQ150	화학	N	N	N	Y	40	N	239500	2500	2	1.05	6542849500	27240	61.62	242500	245500	236000	308000	166000	237000	240192.76	27.93	-219	2109	242666	239832	234666	231832	226666	241000	233000	39	71000	500	184860	500	1	7778566	18630	11.44	2.37	12	0.35	20928.00	100845.00	286500	20230728	-16.40	199400	20221103	20.11	286500	-16.40	20230728	203000	17.98	20230323	286500	-16.40	20230728	199400	20.11	20221103	0.37	Y	357780	500	38 억	2172862	N	N	4668	N	N
19	20231027	151135	55	40.00	KSQ150	화학	N	N	N	Y	40	N	238500	1500	2	0.63	6205764000	25830	58.43	242500	245500	236000	308000	166000	237000	240254.12	27.93	-219	2325	242666	239832	234666	231832	226666	241000	233000	39	71000	500	184860	500	1	7778566	18552	11.40	2.37	12	0.33	20928.00	100845.00	286500	20230728	-16.75	199400	20221103	19.61	286500	-16.75	20230728	203000	17.49	20230323	286500	-16.75	20230728	199400	19.61	20221103	0.37	Y	357780	500	38 억	2172862	N	N	6931	N	N
20	20231027	141134	55	40.00	KSQ150	화학	N	N	N	Y	40	N	238500	1500	2	0.63	5460080500	22700	51.35	242500	245500	236000	308000	166000	237000	240532.18	27.93	-219	2150	242666	239832	234666	231832	226666	241000	233000	39	71000	500	184860	500	1	7778566	18552	11.40	2.37	12	0.29	20928.00	100845.00	286500	20230728	-16.75	199400	20221103	19.61	286500	-16.75	20230728	203000	17.49	20230323	286500	-16.75	20230728	199400	19.61	20221103	0.37	Y	357780	500	38 억	2172862	N	N	6931	N	N
21	20231027	131124	55	40.00	KSQ150	화학	N	N	N	Y	40	N	238000	1000	2	0.42	4382754500	18173	41.11	242500	245500	236500	308000	166000	237000	241168.46	27.93	-219	1731	242666	239832	234666	231832	226666	241000	233000	39	71000	500	184860	500	1	7778566	18513	11.37	2.36	12	0.23	20928.00	100845.00	286500	20230728	-16.93	199400	20221103	19.36	286500	-16.93	20230728	203000	17.24	20230323	286500	-16.93	20230728	199400	19.36	20221103	0.37	Y	357780	500	38 억	2172862	N	N	6931	N	N
22	20231027	121136	55	40.00	KSQ150	화학	N	N	N	Y	40	N	241500	4500	2	1.90	3807872000	15771	35.68	242500	245500	236500	308000	166000	237000	241447.72	27.93	-219	713	242666	239832	234666	231832	226666	241000	233000	39	71000	500	184860	500	1	7778566	18785	11.54	2.39	12	0.20	20928.00	100845.00	286500	20230728	-15.71	199400	20221103	21.11	286500	-15.71	20230728	203000	18.97	20230323	286500	-15.71	20230728	199400	21.11	20221103	0.37	Y	357780	500	38 억	2172862	N	N	6931	N	N
23	20231027	111143	55	40.00	KSQ150	화학	N	N	N	Y	40	N	243000	6000	2	2.53	3432052500	14222	32.17	242500	245500	236500	308000	166000	237000	241319.96	27.93	-219	997	242666	239832	234666	231832	226666	241000	233000	39	71000	500	184860	500	1	7778566	18902	11.61	2.41	12	0.18	20928.00	100845.00	286500	20230728	-15.18	199400	20221103	21.87	286500	-15.18	20230728	203000	19.70	20230323	286500	-15.18	20230728	199400	21.87	20221103	0.37	Y	357780	500	38 억	2172862	N	N	6931	N	N
24	20231027	101132	55	40.00	KSQ150	화학	N	N	N	Y	40	N	240500	3500	2	1.48	2427565000	10098	22.84	242500	243500	236500	308000	166000	237000	240400.57	27.93	-219	949	242666	239832	234666	231832	226666	241000	233000	39	71000	500	184860	500	1	7778566	18707	11.49	2.38	12	0.13	20928.00	100845.00	286500	20230728	-16.06	199400	20221103	20.61	286500	-16.06	20230728	203000	18.47	20230323	286500	-16.06	20230728	199400	20.61	20221103	0.37	Y	357780	500	38 억	2172862	N	N	6931	N	N
25	20231027	091137	55	40.00	KSQ150	화학	N	N	N	Y	40	N	241500	4500	2	1.90	1058794500	4384	9.92	242500	243500	237000	308000	166000	237000	241513.34	27.93	-219	1286	242666	239832	234666	231832	226666	241000	233000	39	71000	500	184860	500	1	7778566	18785	11.54	2.39	12	0.06	20928.00	100845.00	286500	20230728	-15.71	199400	20221103	21.11	286500	-15.71	20230728	203000	18.97	20230323	286500	-15.71	20230728	199400	21.11	20221103	0.37	Y	357780	500	38 억	2172862	N	N	6931	N	N
26	20231026	161119	55	40.00	KSQ150	화학	N	N	N	Y	40	N	237000	-8500	5	-3.46	10343492500	44162	91.44	237000	237500	229500	319000	172000	245500	234216.59	27.98	-131	284	257500	251500	246000	240000	234500	248750	237250	39	73500	500	191490	500	1	7778566	18435	11.32	2.35	12	0.57	20928.00	100845.00	286500	20230728	-17.28	199400	20221103	18.86	286500	-17.28	20230728	203000	16.75	20230323	286500	-17.28	20230728	199400	18.86	20221103	0.36	Y	357780	500	38 억	2176130	N	N	6931	N	N
27	20231026	151116	55	40.00	KSQ150	화학	N	N	N	Y	40	N	236000	-9500	5	-3.87	9715155000	41499	85.93	237000	237500	229500	319000	172000	245500	234105.76	27.98	-131	-514	257500	251500	246000	240000	234500	248750	237250	39	73500	500	191490	500	1	7778566	18357	11.28	2.34	12	0.53	20928.00	100845.00	286500	20230728	-17.63	199400	20221103	18.36	286500	-17.63	20230728	203000	16.26	20230323	286500	-17.63	20230728	199400	18.36	20221103	0.36	Y	357780	500	38 억	2176130	N	N	7635	N	N
28	20231026	141119	55	40.00	KSQ150	화학	N	N	N	Y	40	N	236000	-9500	5	-3.87	8294079500	35478	73.46	237000	237500	229500	319000	172000	245500	233780.92	27.98	-131	-682	257500	251500	246000	240000	234500	248750	237250	39	73500	500	191490	500	1	7778566	18357	11.28	2.34	12	0.46	20928.00	100845.00	286500	20230728	-17.63	199400	20221103	18.36	286500	-17.63	20230728	203000	16.26	20230323	286500	-17.63	20230728	199400	18.36	20221103	0.36	Y	357780	500	38 억	2176130	N	N	7635	N	N
29	20231026	131118	55	40.00	KSQ150	화학	N	N	N	Y	40	N	235000	-10500	5	-4.28	7419645000	31759	65.76	237000	237500	229500	319000	172000	245500	233623.38	27.98	-131	-390	257500	251500	246000	240000	234500	248750	237250	39	73500	500	191490	500	1	7778566	18280	11.23	2.33	12	0.41	20928.00	100845.00	286500	20230728	-17.98	199400	20221103	17.85	286500	-17.98	20230728	203000	15.76	20230323	286500	-17.98	20230728	199400	17.85	20221103	0.36	Y	357780	500	38 억	2176130	N	N	7635	N	N
30	20231026	121110	55	40.00	KSQ150	화학	N	N	N	Y	40	N	236000	-9500	5	-3.87	6773269000	29017	60.08	237000	237500	229500	319000	172000	245500	233424.17	27.98	-131	834	257500	251500	246000	240000	234500	248750	237250	39	73500	500	191490	500	1	7778566	18357	11.28	2.34	12	0.37	20928.00	100845.00	286500	20230728	-17.63	199400	20221103	18.36	286500	-17.63	20230728	203000	16.26	20230323	286500	-17.63	20230728	199400	18.36	20221103	0.36	Y	357780	500	38 억	2176130	N	N	7635	N	N
31	20231026	111126	55	40.00	KSQ150	화학	N	N	N	Y	40	N	236000	-9500	5	-3.87	6203962500	26603	55.08	237000	237500	229500	319000	172000	245500	233205.37	27.98	-131	1270	257500	251500	246000	240000	234500	248750	237250	39	73500	500	191490	500	1	7778566	18357	11.28	2.34	12	0.34	20928.00	100845.00	286500	20230728	-17.63	199400	20221103	18.36	286500	-17.63	20230728	203000	16.26	20230323	286500	-17.63	20230728	199400	18.36	20221103	0.36	Y	357780	500	38 억	2176130	N	N	7635	N	N
32	20231026	101121	55	40.00	KSQ150	화학	N	N	N	Y	40	N	235000	-10500	5	-4.28	5047557500	21697	44.93	237000	237000	229500	319000	172000	245500	232638.50	27.98	-131	-201	257500	251500	246000	240000	234500	248750	237250	39	73500	500	191490	500	1	7778566	18280	11.23	2.33	12	0.28	20928.00	100845.00	286500	20230728	-17.98	199400	20221103	17.85	286500	-17.98	20230728	203000	15.76	20230323	286500	-17.98	20230728	199400	17.85	20221103	0.36	Y	357780	500	38 억	2176130	N	N	7635	N	N
33	20231026	091119	55	40.00	KSQ150	화학	N	N	N	Y	40	N	232000	-13500	5	-5.50	1734269000	7403	15.33	237000	237000	230500	319000	172000	245500	234265.70	27.98	-131	-1415	257500	251500	246000	240000	234500	248750	237250	39	73500	500	191490	500	1	7778566	18046	11.09	2.30	12	0.10	20928.00	100845.00	286500	20230728	-19.02	199400	20221103	16.35	286500	-19.02	20230728	203000	14.29	20230323	286500	-19.02	20230728	199400	16.35	20221103	0.36	Y	357780	500	38 억	2176130	N	N	7635	N	N
34	20231025	161120	55	40.00	KSQ150	화학	N	N	N	Y	40	N	245500	-6500	5	-2.58	11753204500	48120	108.26	252000	252000	240500	327500	176500	252000	244247.97	27.79	-164	476	259666	255832	250166	246332	240666	253000	243500	39	75500	500	196560	500	1	7778566	19096	11.73	2.43	12	0.62	20928.00	100845.00	286500	20230728	-14.31	199400	20221103	23.12	286500	-14.31	20230728	203000	20.94	20230323	286500	-14.31	20230728	199400	23.12	20221103	0.36	Y	357780	500	38 억	2161690	N	N	7635	N	N
35	20231025	151118	55	40.00	KSQ150	화학	N	N	N	Y	40	N	244500	-7500	5	-2.98	11171387000	45746	102.92	252000	252000	240500	327500	176500	252000	244204.67	27.79	-164	403	259666	255832	250166	246332	240666	253000	243500	39	75500	500	196560	500	1	7778566	19019	11.68	2.42	12	0.59	20928.00	100845.00	286500	20230728	-14.66	199400	20221103	22.62	286500	-14.66	20230728	203000	20.44	20230323	286500	-14.66	20230728	199400	22.62	20221103	0.36	Y	357780	500	38 억	2161690	N	N	7538	N	N
36	20231025	141114	55	40.00	KSQ150	화학	N	N	N	Y	40	N	244500	-7500	5	-2.98	10248501000	41970	94.43	252000	252000	240500	327500	176500	252000	244186.35	27.79	-164	-695	259666	255832	250166	246332	240666	253000	243500	39	75500	500	196560	500	1	7778566	19019	11.68	2.42	12	0.54	20928.00	100845.00	286500	20230728	-14.66	199400	20221103	22.62	286500	-14.66	20230728	203000	20.44	20230323	286500	-14.66	20230728	199400	22.62	20221103	0.36	Y	357780	500	38 억	2161690	N	N	7538	N	N
37	20231025	131115	55	40.00	KSQ150	화학	N	N	N	Y	40	N	242000	-10000	5	-3.97	8446167500	34535	77.70	252000	252000	241500	327500	176500	252000	244568.34	27.79	-164	-2593	259666	255832	250166	246332	240666	253000	243500	39	75500	500	196560	500	1	7778566	18824	11.56	2.40	12	0.44	20928.00	100845.00	286500	20230728	-15.53	199400	20221103	21.36	286500	-15.53	20230728	203000	19.21	20230323	286500	-15.53	20230728	199400	21.36	20221103	0.36	Y	357780	500	38 억	2161690	N	N	7538	N	N
38	20231025	121118	55	40.00	KSQ150	화학	N	N	N	Y	40	N	243000	-9000	5	-3.57	6931745500	28282	63.63	252000	252000	243000	327500	176500	252000	245093.89	27.79	-164	-3130	259666	255832	250166	246332	240666	253000	243500	39	75500	500	196560	500	1	7778566	18902	11.61	2.41	12	0.36	20928.00	100845.00	286500	20230728	-15.18	199400	20221103	21.87	286500	-15.18	20230728	203000	19.70	20230323	286500	-15.18	20230728	199400	21.87	20221103	0.36	Y	357780	500	38 억	2161690	N	N	7538	N	N
39	20231025	111117	55	40.00	KSQ150	화학	N	N	N	Y	40	N	244500	-7500	5	-2.98	5624281500	22928	51.59	252000	252000	243000	327500	176500	252000	245301.88	27.79	-164	-3613	259666	255832	250166	246332	240666	253000	243500	39	75500	500	196560	500	1	7778566	19019	11.68	2.42	12	0.29	20928.00	100845.00	286500	20230728	-14.66	199400	20221103	22.62	286500	-14.66	20230728	203000	20.44	20230323	286500	-14.66	20230728	199400	22.62	20221103	0.36	Y	357780	500	38 억	2161690	N	N	7538	N	N
40	20231025	101119	55	40.00	KSQ150	화학	N	N	N	Y	40	N	243500	-8500	5	-3.37	3265149500	13252	29.82	252000	252000	243500	327500	176500	252000	246389.19	27.79	-164	-3464	259666	255832	250166	246332	240666	253000	243500	39	75500	500	196560	500	1	7778566	18941	11.64	2.41	12	0.17	20928.00	100845.00	286500	20230728	-15.01	199400	20221103	22.12	286500	-15.01	20230728	203000	19.95	20230323	286500	-15.01	20230728	199400	22.12	20221103	0.36	Y	357780	500	38 억	2161690	N	N	7538	N	N
41	20231025	091114	55	40.00	KSQ150	화학	N	N	N	Y	40	N	247500	-4500	5	-1.79	650610500	2619	5.89	252000	252000	246500	327500	176500	252000	248419.43	27.79	-164	-805	259666	255832	250166	246332	240666	253000	243500	39	75500	500	196560	500	1	7778566	19252	11.83	2.45	12	0.03	20928.00	100845.00	286500	20230728	-13.61	199400	20221103	24.12	286500	-13.61	20230728	203000	21.92	20230323	286500	-13.61	20230728	199400	24.12	20221103	0.36	Y	357780	500	38 억	2161690	N	N	7538	N	N
42	20231024	161049	55	40.00	KSQ150	화학	N	N	N	Y	40	N	252000	2000	2	0.80	11002390000	44108	150.84	254000	254000	244500	325000	175000	250000	249437.56	27.88	-295	-1868	261000	255500	252000	246500	243000	253750	244750	39	75000	500	195000	500	1	7778566	19602	12.04	2.50	12	0.57	20928.00	100845.00	286500	20230728	-12.04	199400	20221103	26.38	286500	-12.04	20230728	203000	24.14	20230323	286500	-12.04	20230728	199400	26.38	20221103	0.35	Y	357780	500	38 억	2168894	N	N	7538	N	N
43	20231024	151107	55	40.00	KSQ150	화학	N	N	N	Y	40	N	250500	500	2	0.20	10148214500	40714	139.24	254000	254000	244500	325000	175000	250000	249255.54	27.88	-295	-534	261000	255500	252000	246500	243000	253750	244750	39	75000	500	195000	500	1	7778566	19485	11.97	2.48	12	0.52	20928.00	100845.00	286500	20230728	-12.57	199400	20221103	25.63	286500	-12.57	20230728	203000	23.40	20230323	286500	-12.57	20230728	199400	25.63	20221103	0.35	Y	357780	500	38 억	2168894	N	N	6366	N	N
44	20231024	141049	55	40.00	KSQ150	화학	N	N	N	Y	40	N	250500	500	2	0.20	6841077500	27501	94.05	254000	254000	244500	325000	175000	250000	248755.92	27.88	-295	-122	261000	255500	252000	246500	243000	253750	244750	39	75000	500	195000	500	1	7778566	19485	11.97	2.48	12	0.35	20928.00	100845.00	286500	20230728	-12.57	199400	20221103	25.63	286500	-12.57	20230728	203000	23.40	20230323	286500	-12.57	20230728	199400	25.63	20221103	0.35	Y	357780	500	38 억	2168894	N	N	6366	N	N
45	20231024	131054	55	40.00	KSQ150	화학	N	N	N	Y	40	N	245000	-5000	5	-2.00	5610140000	22532	77.06	254000	254000	244500	325000	175000	250000	248983.95	27.88	-295	-376	261000	255500	252000	246500	243000	253750	244750	39	75000	500	195000	500	1	7778566	19057	11.71	2.43	12	0.29	20928.00	100845.00	286500	20230728	-14.49	199400	20221103	22.87	286500	-14.49	20230728	203000	20.69	20230323	286500	-14.49	20230728	199400	22.87	20221103	0.35	Y	357780	500	38 억	2168894	N	N	6366	N	N
46	20231024	121106	55	40.00	KSQ150	화학	N	N	N	Y	40	N	247500	-2500	5	-1.00	4479837000	17946	61.37	254000	254000	246500	325000	175000	250000	249628.04	27.88	-295	-1018	261000	255500	252000	246500	243000	253750	244750	39	75000	500	195000	500	1	7778566	19252	11.83	2.45	12	0.23	20928.00	100845.00	286500	20230728	-13.61	199400	20221103	24.12	286500	-13.61	20230728	203000	21.92	20230323	286500	-13.61	20230728	199400	24.12	20221103	0.35	Y	357780	500	38 억	2168894	N	N	6366	N	N
47	20231024	111102	55	40.00	KSQ150	화학	N	N	N	Y	40	N	248000	-2000	5	-0.80	3561764500	14253	48.74	254000	254000	246500	325000	175000	250000	249895.53	27.88	-295	-705	261000	255500	252000	246500	243000	253750	244750	39	75000	500	195000	500	1	7778566	19291	11.85	2.46	12	0.18	20928.00	100845.00	286500	20230728	-13.44	199400	20221103	24.37	286500	-13.44	20230728	203000	22.17	20230323	286500	-13.44	20230728	199400	24.37	20221103	0.35	Y	357780	500	38 억	2168894	N	N	6366	N	N
48	20231024	101052	55	40.00	KSQ150	화학	N	N	N	Y	40	N	250500	500	2	0.20	2366685500	9434	32.26	254000	254000	248500	325000	175000	250000	250870.71	27.88	-295	60	261000	255500	252000	246500	243000	253750	244750	39	75000	500	195000	500	1	7778566	19485	11.97	2.48	12	0.12	20928.00	100845.00	286500	20230728	-12.57	199400	20221103	25.63	286500	-12.57	20230728	203000	23.40	20230323	286500	-12.57	20230728	199400	25.63	20221103	0.35	Y	357780	500	38 억	2168894	N	N	6366	N	N
49	20231024	091100	55	40.00	KSQ150	화학	N	N	N	Y	40	N	250500	500	2	0.20	555678000	2213	7.57	254000	254000	248500	325000	175000	250000	251113.76	27.88	-295	-1241	261000	255500	252000	246500	243000	253750	244750	39	75000	500	195000	500	1	7778566	19485	11.97	2.48	12	0.03	20928.00	100845.00	286500	20230728	-12.57	199400	20221103	25.63	286500	-12.57	20230728	203000	23.40	20230323	286500	-12.57	20230728	199400	25.63	20221103	0.35	Y	357780	500	38 억	2168894	N	N	6366	N	N
50	20231023	161043	55	40.00	KSQ150	화학	N	N	N	Y	40	N	250000	-1500	5	-0.60	7347076000	29160	64.26	252000	257500	248500	326500	176500	251500	251969.97	27.98	49	-5043	266500	259000	250500	243000	234500	262750	246750	39	75000	500	196170	500	1	7778566	19446	11.95	2.48	12	0.37	20928.00	100845.00	286500	20230728	-12.74	199400	20221103	25.38	286500	-12.74	20230728	203000	23.15	20230323	286500	-12.74	20230728	199400	25.38	20221103	0.38	Y	357780	500	38 억	2176571	N	N	6366	N	N
51	20231023	151049	55	40.00	KSQ150	화학	N	N	N	Y	40	N	250000	-1500	5	-0.60	6653753000	26386	58.14	252000	257500	248500	326500	176500	251500	252169.82	27.98	49	-5252	266500	259000	250500	243000	234500	262750	246750	39	75000	500	196170	500	1	7778566	19446	11.95	2.48	12	0.34	20928.00	100845.00	286500	20230728	-12.74	199400	20221103	25.38	286500	-12.74	20230728	203000	23.15	20230323	286500	-12.74	20230728	199400	25.38	20221103	0.38	Y	357780	500	38 억	2176571	N	N	8868	N	N
52	20231023	141047	55	40.00	KSQ150	화학	N	N	N	Y	40	N	250500	-1000	5	-0.40	5882041000	23302	51.35	252000	257500	248500	326500	176500	251500	252426.44	27.98	49	-4420	266500	259000	250500	243000	234500	262750	246750	39	75000	500	196170	500	1	7778566	19485	11.97	2.48	12	0.30	20928.00	100845.00	286500	20230728	-12.57	199400	20221103	25.63	286500	-12.57	20230728	203000	23.40	20230323	286500	-12.57	20230728	199400	25.63	20221103	0.38	Y	357780	500	38 억	2176571	N	N	8868	N	N
53	20231023	131054	55	40.00	KSQ150	화학	N	N	N	Y	40	N	250500	-1000	5	-0.40	5139140500	20323	44.78	252000	257500	249000	326500	176500	251500	252873.12	27.98	49	-4023	266500	259000	250500	243000	234500	262750	246750	39	75000	500	196170	500	1	7778566	19485	11.97	2.48	12	0.26	20928.00	100845.00	286500	20230728	-12.57	199400	20221103	25.63	286500	-12.57	20230728	203000	23.40	20230323	286500	-12.57	20230728	199400	25.63	20221103	0.38	Y	357780	500	38 억	2176571	N	N	8868	N	N
54	20231023	121043	55	40.00	KSQ150	화학	N	N	N	Y	40	N	250500	-1000	5	-0.40	4708840000	18602	40.99	252000	257500	249000	326500	176500	251500	253136.22	27.98	49	-3820	266500	259000	250500	243000	234500	262750	246750	39	75000	500	196170	500	1	7778566	19485	11.97	2.48	12	0.24	20928.00	100845.00	286500	20230728	-12.57	199400	20221103	25.63	286500	-12.57	20230728	203000	23.40	20230323	286500	-12.57	20230728	199400	25.63	20221103	0.38	Y	357780	500	38 억	2176571	N	N	8868	N	N
55	20231023	111041	55	40.00	KSQ150	화학	N	N	N	Y	40	N	252000	500	2	0.20	3756716000	14800	32.61	252000	257500	249500	326500	176500	251500	253832.16	27.98	49	-3160	266500	259000	250500	243000	234500	262750	246750	39	75000	500	196170	500	1	7778566	19602	12.04	2.50	12	0.19	20928.00	100845.00	286500	20230728	-12.04	199400	20221103	26.38	286500	-12.04	20230728	203000	24.14	20230323	286500	-12.04	20230728	199400	26.38	20221103	0.38	Y	357780	500	38 억	2176571	N	N	8868	N	N
56	20231023	101034	55	40.00	KSQ150	화학	N	N	N	Y	40	N	253000	1500	2	0.60	2581296000	10144	22.35	252000	257500	249500	326500	176500	251500	254465.30	27.98	49	-1515	266500	259000	250500	243000	234500	262750	246750	39	75000	500	196170	500	1	7778566	19680	12.09	2.51	12	0.13	20928.00	100845.00	286500	20230728	-11.69	199400	20221103	26.88	286500	-11.69	20230728	203000	24.63	20230323	286500	-11.69	20230728	199400	26.88	20221103	0.38	Y	357780	500	38 억	2176571	N	N	8868	N	N
57	20231023	091055	55	40.00	KSQ150	화학	N	N	N	Y	40	N	254500	3000	2	1.19	516381500	2044	4.50	252000	255000	249500	326500	176500	251500	252632.83	27.98	49	-798	266500	259000	250500	243000	234500	262750	246750	39	75000	500	196170	500	1	7778566	19796	12.16	2.52	12	0.03	20928.00	100845.00	286500	20230728	-11.17	199400	20221103	27.63	286500	-11.17	20230728	203000	25.37	20230323	286500	-11.17	20230728	199400	27.63	20221103	0.38	Y	357780	500	38 억	2176571	N	N	8868	N	N
58	20231020	161038	55	40.00	KSQ150	화학	N	N	N	Y	40	N	251500	500	2	0.20	11281715000	45246	107.18	246500	258000	242000	326000	176000	251000	249338.48	28.15	-1252	-10159	263333	257166	249833	243666	236333	260250	246750	39	75000	500	195780	500	1	7778566	19563	12.02	2.49	12	0.58	20928.00	100845.00	286500	20230728	-12.22	199400	20221103	26.13	286500	-12.22	20230728	203000	23.89	20230323	286500	-12.22	20230728	199400	26.13	20221103	0.38	Y	357780	500	38 억	2189905	N	N	8868	N	N
59	20231020	151037	55	40.00	KSQ150	화학	N	N	N	Y	40	N	251000	0	3	0.00	10841325500	43492	103.03	246500	258000	242000	326000	176000	251000	249271.32	28.15	-1252	-10235	263333	257166	249833	243666	236333	260250	246750	39	75000	500	195780	500	1	7778566	19524	11.99	2.49	12	0.56	20928.00	100845.00	286500	20230728	-12.39	199400	20221103	25.88	286500	-12.39	20230728	203000	23.65	20230323	286500	-12.39	20230728	199400	25.88	20221103	0.38	Y	357780	500	38 억	2189905	N	N	9647	N	N
60	20231020	141048	55	40.00	KSQ150	화학	N	N	N	Y	40	N	252000	1000	2	0.40	9730943000	39085	92.59	246500	258000	242000	326000	176000	251000	248968.21	28.15	-1252	-9808	263333	257166	249833	243666	236333	260250	246750	39	75000	500	195780	500	1	7778566	19602	12.04	2.50	12	0.50	20928.00	100845.00	286500	20230728	-12.04	199400	20221103	26.38	286500	-12.04	20230728	203000	24.14	20230323	286500	-12.04	20230728	199400	26.38	20221103	0.38	Y	357780	500	38 억	2189905	N	N	9647	N	N
61	20231020	131020	55	40.00	KSQ150	화학	N	N	N	Y	40	N	252000	1000	2	0.40	6803961000	27620	65.43	246500	253500	242000	326000	176000	251000	246340.13	28.15	-1252	-6081	263333	257166	249833	243666	236333	260250	246750	39	75000	500	195780	500	1	7778566	19602	12.04	2.50	12	0.36	20928.00	100845.00	286500	20230728	-12.04	199400	20221103	26.38	286500	-12.04	20230728	203000	24.14	20230323	286500	-12.04	20230728	199400	26.38	20221103	0.38	Y	357780	500	38 억	2189905	N	N	9647	N	N
62	20231020	121030	55	40.00	KSQ150	화학	N	N	N	Y	40	N	250000	-1000	5	-0.40	5717795000	23292	55.18	246500	250000	242000	326000	176000	251000	245480.84	28.15	-1252	-4660	263333	257166	249833	243666	236333	260250	246750	39	75000	500	195780	500	1	7778566	19446	11.95	2.48	12	0.30	20928.00	100845.00	286500	20230728	-12.74	199400	20221103	25.38	286500	-12.74	20230728	203000	23.15	20230323	286500	-12.74	20230728	199400	25.38	20221103	0.38	Y	357780	500	38 억	2189905	N	N	9647	N	N
63	20231020	111041	55	40.00	KSQ150	화학	N	N	N	Y	40	N	249000	-2000	5	-0.80	4260928000	17409	41.24	246500	249500	242000	326000	176000	251000	244750.73	28.15	-1252	-3458	263333	257166	249833	243666	236333	260250	246750	39	75000	500	195780	500	1	7778566	19369	11.90	2.47	12	0.22	20928.00	100845.00	286500	20230728	-13.09	199400	20221103	24.87	286500	-13.09	20230728	203000	22.66	20230323	286500	-13.09	20230728	199400	24.87	20221103	0.38	Y	357780	500	38 억	2189905	N	N	9647	N	N
64	20231020	101032	55	40.00	KSQ150	화학	N	N	N	Y	40	N	242500	-8500	5	-3.39	2940045000	12043	28.53	246500	247500	242000	326000	176000	251000	244123.24	28.15	-1252	-1561	263333	257166	249833	243666	236333	260250	246750	39	75000	500	195780	500	1	7778566	18863	11.59	2.40	12	0.15	20928.00	100845.00	286500	20230728	-15.36	199400	20221103	21.61	286500	-15.36	20230728	203000	19.46	20230323	286500	-15.36	20230728	199400	21.61	20221103	0.38	Y	357780	500	38 억	2189905	N	N	9647	N	N
65	20231020	091029	55	40.00	KSQ150	화학	N	N	N	Y	40	N	244500	-6500	5	-2.59	914844000	3731	8.84	246500	247500	243500	326000	176000	251000	245185.17	28.15	-1252	-772	263333	257166	249833	243666	236333	260250	246750	39	75000	500	195780	500	1	7778566	19019	11.68	2.42	12	0.05	20928.00	100845.00	286500	20230728	-14.66	199400	20221103	22.62	286500	-14.66	20230728	203000	20.44	20230323	286500	-14.66	20230728	199400	22.62	20221103	0.38	Y	357780	500	38 억	2189905	N	N	9647	N	N
66	20231019	161030	55	40.00	KSQ150	화학	N	N	N	Y	40	N	251000	2500	2	1.01	10545762000	42186	135.98	242500	256000	242500	323000	174000	248500	249982.51	28.32	0	-11930	257500	253000	250500	246000	243500	251750	244750	39	74500	500	193830	500	1	7778566	19524	11.99	2.49	12	0.54	20928.00	100845.00	286500	20230728	-12.39	199400	20221103	25.88	286500	-12.39	20230728	203000	23.65	20230323	286500	-12.39	20230728	199400	25.88	20221103	0.37	Y	357780	500	38 억	2202547	N	N	9644	N	N
67	20231019	151017	55	40.00	KSQ150	화학	N	N	N	Y	40	N	249500	1000	2	0.40	10130459500	40528	130.64	242500	256000	242500	323000	174000	248500	249963.25	28.32	0	-11264	257500	253000	250500	246000	243500	251750	244750	39	74500	500	193830	500	1	7778566	19408	11.92	2.47	12	0.52	20928.00	100845.00	286500	20230728	-12.91	199400	20221103	25.13	286500	-12.91	20230728	203000	22.91	20230323	286500	-12.91	20230728	199400	25.13	20221103	0.37	Y	357780	500	38 억	2202547	N	N	6572	N	N
68	20231019	141033	55	40.00	KSQ150	화학	N	N	N	Y	40	N	250000	1500	2	0.60	8865285000	35468	114.33	242500	256000	242500	323000	174000	248500	249953.08	28.32	0	-8526	257500	253000	250500	246000	243500	251750	244750	39	74500	500	193830	500	1	7778566	19446	11.95	2.48	12	0.46	20928.00	100845.00	286500	20230728	-12.74	199400	20221103	25.38	286500	-12.74	20230728	203000	23.15	20230323	286500	-12.74	20230728	199400	25.38	20221103	0.37	Y	357780	500	38 억	2202547	N	N	6572	N	N
69	20231019	131023	55	40.00	KSQ150	화학	N	N	N	Y	40	N	251000	2500	2	1.01	7897920000	31601	101.86	242500	256000	242500	323000	174000	248500	249927.85	28.32	0	-6746	257500	253000	250500	246000	243500	251750	244750	39	74500	500	193830	500	1	7778566	19524	11.99	2.49	12	0.41	20928.00	100845.00	286500	20230728	-12.39	199400	20221103	25.88	286500	-12.39	20230728	203000	23.65	20230323	286500	-12.39	20230728	199400	25.88	20221103	0.37	Y	357780	500	38 억	2202547	N	N	6572	N	N
70	20231019	121030	55	40.00	KSQ150	화학	N	N	N	Y	40	N	250500	2000	2	0.80	6850246500	27420	88.39	242500	256000	242500	323000	174000	248500	249828.34	28.32	0	-4406	257500	253000	250500	246000	243500	251750	244750	39	74500	500	193830	500	1	7778566	19485	11.97	2.48	12	0.35	20928.00	100845.00	286500	20230728	-12.57	199400	20221103	25.63	286500	-12.57	20230728	203000	23.40	20230323	286500	-12.57	20230728	199400	25.63	20221103	0.37	Y	357780	500	38 억	2202547	N	N	6572	N	N
71	20231019	111023	55	40.00	KSQ150	화학	N	N	N	Y	40	N	253000	4500	2	1.81	5533777500	22155	71.41	242500	256000	242500	323000	174000	248500	249777.58	28.32	0	-2308	257500	253000	250500	246000	243500	251750	244750	39	74500	500	193830	500	1	7778566	19680	12.09	2.51	12	0.28	20928.00	100845.00	286500	20230728	-11.69	199400	20221103	26.88	286500	-11.69	20230728	203000	24.63	20230323	286500	-11.69	20230728	199400	26.88	20221103	0.37	Y	357780	500	38 억	2202547	N	N	6572	N	N
72	20231019	101018	55	40.00	KSQ150	화학	N	N	N	Y	40	N	250500	2000	2	0.80	2281730000	9302	29.98	242500	250500	242500	323000	174000	248500	245282.45	28.32	0	986	257500	253000	250500	246000	243500	251750	244750	39	74500	500	193830	500	1	7778566	19485	11.97	2.48	12	0.12	20928.00	100845.00	286500	20230728	-12.57	199400	20221103	25.63	286500	-12.57	20230728	203000	23.40	20230323	286500	-12.57	20230728	199400	25.63	20221103	0.37	Y	357780	500	38 억	2202547	N	N	6572	N	N
73	20231019	091027	55	40.00	KSQ150	화학	N	N	N	Y	40	N	244000	-4500	5	-1.81	674250500	2760	8.90	242500	247000	242500	323000	174000	248500	244239.63	28.32	0	1086	257500	253000	250500	246000	243500	251750	244750	39	74500	500	193830	500	1	7778566	18980	11.66	2.42	12	0.04	20928.00	100845.00	286500	20230728	-14.83	199400	20221103	22.37	286500	-14.83	20230728	203000	20.20	20230323	286500	-14.83	20230728	199400	22.37	20221103	0.37	Y	357780	500	38 억	2202547	N	N	6572	N	N
74	20231018	161031	55	40.00	KSQ150	화학	N	N	N	Y	40	N	248500	-8000	5	-3.12	7745033000	30935	47.69	252500	255000	248000	333000	180000	256500	250362.65	28.39	-186	-6293	269500	263000	250500	244000	231500	266250	247250	39	76500	500	200070	500	1	7778566	19330	11.87	2.46	12	0.40	20928.00	100845.00	286500	20230728	-13.26	199400	20221103	24.62	286500	-13.26	20230728	203000	22.41	20230323	286500	-13.26	20230728	199400	24.62	20221103	0.43	Y	357780	500	38 억	2208523	N	N	6572	N	N
75	20231018	151023	55	40.00	KSQ150	화학	N	N	N	Y	40	N	249500	-7000	5	-2.73	7031679500	28067	43.27	252500	255000	248000	333000	180000	256500	250527.88	28.39	-186	-5714	269500	263000	250500	244000	231500	266250	247250	39	76500	500	200070	500	1	7778566	19408	11.92	2.47	12	0.36	20928.00	100845.00	286500	20230728	-12.91	199400	20221103	25.13	286500	-12.91	20230728	203000	22.91	20230323	286500	-12.91	20230728	199400	25.13	20221103	0.43	Y	357780	500	38 억	2208523	N	N	11775	N	N
76	20231018	141007	55	40.00	KSQ150	화학	N	N	N	Y	40	N	250500	-6000	5	-2.34	6144724500	24513	37.79	252500	255000	248000	333000	180000	256500	250667.55	28.39	-186	-4914	269500	263000	250500	244000	231500	266250	247250	39	76500	500	200070	500	1	7778566	19485	11.97	2.48	12	0.32	20928.00	100845.00	286500	20230728	-12.57	199400	20221103	25.63	286500	-12.57	20230728	203000	23.40	20230323	286500	-12.57	20230728	199400	25.63	20221103	0.43	Y	357780	500	38 억	2208523	N	N	11775	N	N
77	20231018	131005	55	40.00	KSQ150	화학	N	N	N	Y	40	N	249500	-7000	5	-2.73	5178036500	20635	31.81	252500	255000	248000	333000	180000	256500	250929.52	28.39	-186	-4657	269500	263000	250500	244000	231500	266250	247250	39	76500	500	200070	500	1	7778566	19408	11.92	2.47	12	0.27	20928.00	100845.00	286500	20230728	-12.91	199400	20221103	25.13	286500	-12.91	20230728	203000	22.91	20230323	286500	-12.91	20230728	199400	25.13	20221103	0.43	Y	357780	500	38 억	2208523	N	N	11775	N	N
78	20231018	121023	55	40.00	KSQ150	화학	N	N	N	Y	40	N	252500	-4000	5	-1.56	4579544000	18249	28.13	252500	255000	248000	333000	180000	256500	250941.88	28.39	-186	-4223	269500	263000	250500	244000	231500	266250	247250	39	76500	500	200070	500	1	7778566	19641	12.07	2.50	12	0.23	20928.00	100845.00	286500	20230728	-11.87	199400	20221103	26.63	286500	-11.87	20230728	203000	24.38	20230323	286500	-11.87	20230728	199400	26.63	20221103	0.43	Y	357780	500	38 억	2208523	N	N	11775	N	N
79	20231018	111015	55	40.00	KSQ150	화학	N	N	N	Y	40	N	254500	-2000	5	-0.78	4092497000	16320	25.16	252500	255000	248000	333000	180000	256500	250759.06	28.39	-186	-2980	269500	263000	250500	244000	231500	266250	247250	39	76500	500	200070	500	1	7778566	19796	12.16	2.52	12	0.21	20928.00	100845.00	286500	20230728	-11.17	199400	20221103	27.63	286500	-11.17	20230728	203000	25.37	20230323	286500	-11.17	20230728	199400	27.63	20221103	0.43	Y	357780	500	38 억	2208523	N	N	11775	N	N
80	20231018	101027	55	40.00	KSQ150	화학	N	N	N	Y	40	N	249500	-7000	5	-2.73	2814709000	11250	17.34	252500	253000	248000	333000	180000	256500	250185.69	28.39	-186	-1544	269500	263000	250500	244000	231500	266250	247250	39	76500	500	200070	500	1	7778566	19408	11.92	2.47	12	0.14	20928.00	100845.00	286500	20230728	-12.91	199400	20221103	25.13	286500	-12.91	20230728	203000	22.91	20230323	286500	-12.91	20230728	199400	25.13	20221103	0.43	Y	357780	500	38 억	2208523	N	N	11775	N	N
81	20231018	091009	55	40.00	KSQ150	화학	N	N	N	Y	40	N	251500	-5000	5	-1.95	818479000	3267	5.04	252500	253000	248000	333000	180000	256500	250494.30	28.39	-186	-977	269500	263000	250500	244000	231500	266250	247250	39	76500	500	200070	500	1	7778566	19563	12.02	2.49	12	0.04	20928.00	100845.00	286500	20230728	-12.22	199400	20221103	26.13	286500	-12.22	20230728	203000	23.89	20230323	286500	-12.22	20230728	199400	26.13	20221103	0.43	Y	357780	500	38 억	2208523	N	N	11775	N	N
82	20231017	161012	55	40.00	KSQ150	화학	N	N	N	Y	40	N	256500	17500	2	7.32	16207589500	64761	235.46	240500	257000	238000	310500	167500	239000	250261.29	28.37	0	3988	243000	241000	237000	235000	231000	242000	236000	39	71500	500	186420	500	1	7778566	19952	12.26	2.54	12	0.83	20928.00	100845.00	286500	20230728	-10.47	199400	20221103	28.64	286500	-10.47	20230728	203000	26.35	20230323	286500	-10.47	20230728	199400	28.64	20221103	0.43	Y	357780	500	38 억	2206510	N	N	11774	N	N
83	20231017	151020	55	40.00	KSQ150	화학	N	N	N	Y	40	N	256500	17500	2	7.32	15268126500	61095	222.13	240500	257000	238000	310500	167500	239000	249907.95	28.37	0	4625	243000	241000	237000	235000	231000	242000	236000	39	71500	500	186420	500	1	7778566	19952	12.26	2.54	12	0.79	20928.00	100845.00	286500	20230728	-10.47	199400	20221103	28.64	286500	-10.47	20230728	203000	26.35	20230323	286500	-10.47	20230728	199400	28.64	20221103	0.43	Y	357780	500	38 억	2206510	N	N	3172	N	N
84	20231017	141022	55	40.00	KSQ150	화학	N	N	N	Y	40	N	249500	10500	2	4.39	10033853000	40530	147.36	240500	250000	238000	310500	167500	239000	247566.07	28.37	0	3125	243000	241000	237000	235000	231000	242000	236000	39	71500	500	186420	500	1	7778566	19408	11.92	2.47	12	0.52	20928.00	100845.00	286500	20230728	-12.91	199400	20221103	25.13	286500	-12.91	20230728	203000	22.91	20230323	286500	-12.91	20230728	199400	25.13	20221103	0.43	Y	357780	500	38 억	2206510	N	N	3172	N	N
85	20231017	131013	55	40.00	KSQ150	화학	N	N	N	Y	40	N	249500	10500	2	4.39	8215413500	33232	120.83	240500	250000	238000	310500	167500	239000	247213.94	28.37	0	2884	243000	241000	237000	235000	231000	242000	236000	39	71500	500	186420	500	1	7778566	19408	11.92	2.47	12	0.43	20928.00	100845.00	286500	20230728	-12.91	199400	20221103	25.13	286500	-12.91	20230728	203000	22.91	20230323	286500	-12.91	20230728	199400	25.13	20221103	0.43	Y	357780	500	38 억	2206510	N	N	3172	N	N
86	20231017	121019	55	40.00	KSQ150	화학	N	N	N	Y	40	N	249000	10000	2	4.18	6999682500	28353	103.09	240500	250000	238000	310500	167500	239000	246876.26	28.37	0	2525	243000	241000	237000	235000	231000	242000	236000	39	71500	500	186420	500	1	7778566	19369	11.90	2.47	12	0.36	20928.00	100845.00	286500	20230728	-13.09	199400	20221103	24.87	286500	-13.09	20230728	203000	22.66	20230323	286500	-13.09	20230728	199400	24.87	20221103	0.43	Y	357780	500	38 억	2206510	N	N	3172	N	N
87	20231017	111008	55	40.00	KSQ150	화학	N	N	N	Y	40	N	249500	10500	2	4.39	5667972000	23005	83.64	240500	250000	238000	310500	167500	239000	246380.00	28.37	0	2543	243000	241000	237000	235000	231000	242000	236000	39	71500	500	186420	500	1	7778566	19408	11.92	2.47	12	0.30	20928.00	100845.00	286500	20230728	-12.91	199400	20221103	25.13	286500	-12.91	20230728	203000	22.91	20230323	286500	-12.91	20230728	199400	25.13	20221103	0.43	Y	357780	500	38 억	2206510	N	N	3172	N	N
88	20231017	101000	55	40.00	KSQ150	화학	N	N	N	Y	40	N	247000	8000	2	3.35	3389388000	13841	50.32	240500	249500	238000	310500	167500	239000	244880.28	28.37	0	-120	243000	241000	237000	235000	231000	242000	236000	39	71500	500	186420	500	1	7778566	19213	11.80	2.45	12	0.18	20928.00	100845.00	286500	20230728	-13.79	199400	20221103	23.87	286500	-13.79	20230728	203000	21.67	20230323	286500	-13.79	20230728	199400	23.87	20221103	0.43	Y	357780	500	38 억	2206510	N	N	3172	N	N
89	20231017	091013	55	40.00	KSQ150	화학	N	N	N	Y	40	N	239500	500	2	0.21	329758000	1376	5.00	240500	242000	238000	310500	167500	239000	239649.71	28.37	0	-248	243000	241000	237000	235000	231000	242000	236000	39	71500	500	186420	500	1	7778566	18630	11.44	2.37	12	0.02	20928.00	100845.00	286500	20230728	-16.40	199400	20221103	20.11	286500	-16.40	20230728	203000	17.98	20230323	286500	-16.40	20230728	199400	20.11	20221103	0.43	Y	357780	500	38 억	2206510	N	N	3172	N	N
90	20231016	161009	55	40.00	KSQ150	화학	N	N	N	Y	40	N	239000	2500	2	1.06	6454871500	27368	99.01	233000	239000	233000	307000	166000	236500	235852.30	28.44	0	-3735	244833	240666	237833	233666	230833	239250	232250	39	70500	500	184470	500	1	7778566	18591	11.42	2.37	12	0.35	20928.00	100845.00	286500	20230728	-16.58	197000	20221012	21.32	286500	-16.58	20230728	203000	17.73	20230323	286500	-16.58	20230728	199400	19.86	20221103	0.39	Y	357780	500	38 억	2212433	N	N	3172	N	N
91	20231016	151010	55	40.00	KSQ150	화학	N	N	N	Y	40	N	238000	1500	2	0.63	5898117500	25035	90.57	233000	239000	233000	307000	166000	236500	235593.31	28.44	0	-2694	244833	240666	237833	233666	230833	239250	232250	39	70500	500	184470	500	1	7778566	18513	11.37	2.36	12	0.32	20928.00	100845.00	286500	20230728	-16.93	197000	20221012	20.81	286500	-16.93	20230728	203000	17.24	20230323	286500	-16.93	20230728	199400	19.36	20221103	0.39	Y	357780	500	38 억	2212433	N	N	5249	N	N
92	20231016	141011	55	40.00	KSQ150	화학	N	N	N	Y	40	N	237500	1000	2	0.42	4909405000	20866	75.48	233000	239000	233000	307000	166000	236500	235280.00	28.44	0	-1080	244833	240666	237833	233666	230833	239250	232250	39	70500	500	184470	500	1	7778566	18474	11.35	2.36	12	0.27	20928.00	100845.00	286500	20230728	-17.10	197000	20221012	20.56	286500	-17.10	20230728	203000	17.00	20230323	286500	-17.10	20230728	199400	19.11	20221103	0.39	Y	357780	500	38 억	2212433	N	N	5249	N	N
93	20231016	131004	55	40.00	KSQ150	화학	N	N	N	Y	40	N	235000	-1500	5	-0.63	4066892000	17301	62.59	233000	239000	233000	307000	166000	236500	235063.30	28.44	0	-510	244833	240666	237833	233666	230833	239250	232250	39	70500	500	184470	500	1	7778566	18280	11.23	2.33	12	0.22	20928.00	100845.00	286500	20230728	-17.98	197000	20221012	19.29	286500	-17.98	20230728	203000	15.76	20230323	286500	-17.98	20230728	199400	17.85	20221103	0.39	Y	357780	500	38 억	2212433	N	N	5249	N	N
94	20231016	121005	55	40.00	KSQ150	화학	N	N	N	Y	40	N	234000	-2500	5	-1.06	3606105000	15337	55.48	233000	239000	233000	307000	166000	236500	235120.67	28.44	0	-417	244833	240666	237833	233666	230833	239250	232250	39	70500	500	184470	500	1	7778566	18202	11.18	2.32	12	0.20	20928.00	100845.00	286500	20230728	-18.32	197000	20221012	18.78	286500	-18.32	20230728	203000	15.27	20230323	286500	-18.32	20230728	199400	17.35	20221103	0.39	Y	357780	500	38 억	2212433	N	N	5249	N	N
95	20231016	110959	55	40.00	KSQ150	화학	N	N	N	Y	40	N	233000	-3500	5	-1.48	3181864000	13524	48.92	233000	239000	233000	307000	166000	236500	235271.46	28.44	0	-91	244833	240666	237833	233666	230833	239250	232250	39	70500	500	184470	500	1	7778566	18124	11.13	2.31	12	0.17	20928.00	100845.00	286500	20230728	-18.67	197000	20221012	18.27	286500	-18.67	20230728	203000	14.78	20230323	286500	-18.67	20230728	199400	16.85	20221103	0.39	Y	357780	500	38 억	2212433	N	N	5249	N	N
96	20231016	100953	55	40.00	KSQ150	화학	N	N	N	Y	40	N	234500	-2000	5	-0.85	1909763000	8085	29.25	233000	239000	233000	307000	166000	236500	236209.09	28.44	0	-937	244833	240666	237833	233666	230833	239250	232250	39	70500	500	184470	500	1	7778566	18241	11.21	2.33	12	0.10	20928.00	100845.00	286500	20230728	-18.15	197000	20221012	19.04	286500	-18.15	20230728	203000	15.52	20230323	286500	-18.15	20230728	199400	17.60	20221103	0.39	Y	357780	500	38 억	2212433	N	N	5249	N	N
97	20231016	090956	55	40.00	KSQ150	화학	N	N	N	Y	40	N	238000	1500	2	0.63	528528000	2239	8.10	233000	238000	233000	307000	166000	236500	236046.68	28.44	0	17	244833	240666	237833	233666	230833	239250	232250	39	70500	500	184470	500	1	7778566	18513	11.37	2.36	12	0.03	20928.00	100845.00	286500	20230728	-16.93	197000	20221012	20.81	286500	-16.93	20230728	203000	17.24	20230323	286500	-16.93	20230728	199400	19.36	20221103	0.39	Y	357780	500	38 억	2212433	N	N	5249	N	N
98	20231012	161028	55	40.00	KSQ150	화학	N	N	N	Y	40	N	239500	0	3	0.00	6776239000	28350	36.19	241000	242500	236500	311000	168000	239500	239020.73	28.57	0	-13246	251166	245332	238666	232832	226166	245750	233250	39	71500	500	186810	500	1	7778566	18630	11.44	2.37	12	0.36	20928.00	100845.00	286500	20230728	-16.40	193200	20221011	23.96	286500	-16.40	20230728	203000	17.98	20230323	286500	-16.40	20230728	197000	21.57	20221012	0.35	Y	357780	500	38 억	2222581	N	N	4794	N	N
99	20231012	151002	55	40.00	KSQ150	화학	N	N	N	Y	40	N	241500	2000	2	0.84	6216942000	26024	33.22	241000	242500	236500	311000	168000	239500	238892.64	28.57	0	-11975	251166	245332	238666	232832	226166	245750	233250	39	71500	500	186810	500	1	7778566	18785	11.54	2.39	12	0.33	20928.00	100845.00	286500	20230728	-15.71	193200	20221011	25.00	286500	-15.71	20230728	203000	18.97	20230323	286500	-15.71	20230728	197000	22.59	20221012	0.35	Y	357780	500	38 억	2222581	N	N	8916	N	N
100	20231012	141005	55	40.00	KSQ150	화학	N	N	N	Y	40	N	238000	-1500	5	-0.63	4891572500	20498	26.16	241000	242500	236500	311000	168000	239500	238636.57	28.57	0	-9339	251166	245332	238666	232832	226166	245750	233250	39	71500	500	186810	500	1	7778566	18513	11.37	2.36	12	0.26	20928.00	100845.00	286500	20230728	-16.93	193200	20221011	23.19	286500	-16.93	20230728	203000	17.24	20230323	286500	-16.93	20230728	197000	20.81	20221012	0.35	Y	357780	500	38 억	2222581	N	N	8916	N	N
101	20231012	131005	55	40.00	KSQ150	화학	N	N	N	Y	40	N	240000	500	2	0.21	4236324000	17753	22.66	241000	242500	236500	311000	168000	239500	238625.81	28.57	0	-7626	251166	245332	238666	232832	226166	245750	233250	39	71500	500	186810	500	1	7778566	18669	11.47	2.38	12	0.23	20928.00	100845.00	286500	20230728	-16.23	193200	20221011	24.22	286500	-16.23	20230728	203000	18.23	20230323	286500	-16.23	20230728	197000	21.83	20221012	0.35	Y	357780	500	38 억	2222581	N	N	8916	N	N
102	20231012	121016	55	40.00	KSQ150	화학	N	N	N	Y	40	N	237500	-2000	5	-0.84	3576339000	14988	19.13	241000	242500	236500	311000	168000	239500	238613.49	28.57	0	-6743	251166	245332	238666	232832	226166	245750	233250	39	71500	500	186810	500	1	7778566	18474	11.35	2.36	12	0.19	20928.00	100845.00	286500	20230728	-17.10	193200	20221011	22.93	286500	-17.10	20230728	203000	17.00	20230323	286500	-17.10	20230728	197000	20.56	20221012	0.35	Y	357780	500	38 억	2222581	N	N	8916	N	N
103	20231012	111014	55	40.00	KSQ150	화학	N	N	N	Y	40	N	238500	-1000	5	-0.42	3020834000	12647	16.14	241000	242500	236500	311000	168000	239500	238857.75	28.57	0	-5838	251166	245332	238666	232832	226166	245750	233250	39	71500	500	186810	500	1	7778566	18552	11.40	2.37	12	0.16	20928.00	100845.00	286500	20230728	-16.75	193200	20221011	23.45	286500	-16.75	20230728	203000	17.49	20230323	286500	-16.75	20230728	197000	21.07	20221012	0.35	Y	357780	500	38 억	2222581	N	N	8916	N	N
104	20231012	101006	55	40.00	KSQ150	화학	N	N	N	Y	40	N	238500	-1000	5	-0.42	1840759500	7682	9.81	241000	242500	237500	311000	168000	239500	239619.83	28.57	0	-3595	251166	245332	238666	232832	226166	245750	233250	39	71500	500	186810	500	1	7778566	18552	11.40	2.37	12	0.10	20928.00	100845.00	286500	20230728	-16.75	193200	20221011	23.45	286500	-16.75	20230728	203000	17.49	20230323	286500	-16.75	20230728	197000	21.07	20221012	0.35	Y	357780	500	38 억	2222581	N	N	8916	N	N
105	20231012	091013	55	40.00	KSQ150	화학	N	N	N	Y	40	N	242000	2500	2	1.04	715733000	2979	3.80	241000	242500	238000	311000	168000	239500	240259.48	28.57	0	-1461	251166	245332	238666	232832	226166	245750	233250	39	71500	500	186810	500	1	7778566	18824	11.56	2.40	12	0.04	20928.00	100845.00	286500	20230728	-15.53	193200	20221011	25.26	286500	-15.53	20230728	203000	19.21	20230323	286500	-15.53	20230728	197000	22.84	20221012	0.35	Y	357780	500	38 억	2222581	N	N	8916	N	N
106	20231011	161002	55	40.00	KSQ150	화학	N	N	N	Y	40	N	239500	16500	2	7.40	18724812500	78157	261.52	239500	244500	232000	289500	156500	223000	239579.49	28.60	0	67	239666	231332	226666	218332	213666	229000	216000	39	66500	500	173940	500	1	7778566	18630	11.44	2.37	12	1.00	20928.00	100845.00	286500	20230728	-16.40	191300	20221006	25.20	286500	-16.40	20230728	203000	17.98	20230323	286500	-16.40	20230728	193200	23.96	20221011	0.35	Y	357780	500	38 억	2225007	N	N	8912	N	N
107	20231011	151007	55	40.00	KSQ150	화학	N	N	N	Y	40	N	238500	15500	2	6.95	18203533000	75972	254.21	239500	244500	232000	289500	156500	223000	239608.45	28.60	0	-47	239666	231332	226666	218332	213666	229000	216000	39	66500	500	173940	500	1	7778566	18552	11.40	2.37	12	0.98	20928.00	100845.00	286500	20230728	-16.75	191300	20221006	24.67	286500	-16.75	20230728	203000	17.49	20230323	286500	-16.75	20230728	193200	23.45	20221011	0.35	Y	357780	500	38 억	2225007	N	N	6816	N	N
108	20231011	141010	55	40.00	KSQ150	화학	N	N	N	Y	40	N	238000	15000	2	6.73	16531213000	68937	230.67	239500	244500	232000	289500	156500	223000	239801.75	28.60	0	-255	239666	231332	226666	218332	213666	229000	216000	39	66500	500	173940	500	1	7778566	18513	11.37	2.36	12	0.89	20928.00	100845.00	286500	20230728	-16.93	191300	20221006	24.41	286500	-16.93	20230728	203000	17.24	20230323	286500	-16.93	20230728	193200	23.19	20221011	0.35	Y	357780	500	38 억	2225007	N	N	6816	N	N
109	20231011	130958	55	40.00	KSQ150	화학	N	N	N	Y	40	N	242000	19000	2	8.52	14523968500	60522	202.51	239500	244500	232000	289500	156500	223000	239978.33	28.60	0	-1658	239666	231332	226666	218332	213666	229000	216000	39	66500	500	173940	500	1	7778566	18824	11.56	2.40	12	0.78	20928.00	100845.00	286500	20230728	-15.53	191300	20221006	26.50	286500	-15.53	20230728	203000	19.21	20230323	286500	-15.53	20230728	193200	25.26	20221011	0.35	Y	357780	500	38 억	2225007	N	N	6816	N	N
110	20231011	121017	55	40.00	KSQ150	화학	N	N	N	Y	40	N	241000	18000	2	8.07	13469820500	56155	187.90	239500	244500	232000	289500	156500	223000	239868.59	28.60	0	-1271	239666	231332	226666	218332	213666	229000	216000	39	66500	500	173940	500	1	7778566	18746	11.52	2.39	12	0.72	20928.00	100845.00	286500	20230728	-15.88	191300	20221006	25.98	286500	-15.88	20230728	203000	18.72	20230323	286500	-15.88	20230728	193200	24.74	20221011	0.35	Y	357780	500	38 억	2225007	N	N	6816	N	N
111	20231011	111011	55	40.00	KSQ150	화학	N	N	N	Y	40	N	241500	18500	2	8.30	12025122500	50177	167.89	239500	244500	232000	289500	156500	223000	239654.07	28.60	0	-390	239666	231332	226666	218332	213666	229000	216000	39	66500	500	173940	500	1	7778566	18785	11.54	2.39	12	0.65	20928.00	100845.00	286500	20230728	-15.71	191300	20221006	26.24	286500	-15.71	20230728	203000	18.97	20230323	286500	-15.71	20230728	193200	25.00	20221011	0.35	Y	357780	500	38 억	2225007	N	N	6816	N	N
112	20231011	101004	55	40.00	KSQ150	화학	N	N	N	Y	40	N	242000	19000	2	8.52	9485568500	39703	132.85	239500	244500	232000	289500	156500	223000	238913.14	28.60	0	-1068	239666	231332	226666	218332	213666	229000	216000	39	66500	500	173940	500	1	7778566	18824	11.56	2.40	12	0.51	20928.00	100845.00	286500	20230728	-15.53	191300	20221006	26.50	286500	-15.53	20230728	203000	19.21	20230323	286500	-15.53	20230728	193200	25.26	20221011	0.35	Y	357780	500	38 억	2225007	N	N	6816	N	N
113	20231011	091007	55	40.00	KSQ150	화학	N	N	N	Y	40	N	237500	14500	2	6.50	3287455000	13917	46.57	239500	239500	232000	289500	156500	223000	236218.65	28.60	0	-5539	239666	231332	226666	218332	213666	229000	216000	39	66500	500	173940	500	1	7778566	18474	11.35	2.36	12	0.18	20928.00	100845.00	286500	20230728	-17.10	191300	20221006	24.15	286500	-17.10	20230728	203000	17.00	20230323	286500	-17.10	20230728	193200	22.93	20221011	0.35	Y	357780	500	38 억	2225007	N	N	6816	N	N
114	20231010	161611	55	40.00	KSQ150	화학	N	N	N	Y	40	N	223000	-6000	5	-2.62	5511012000	24245	233.51	231000	235000	222000	297500	160500	229000	227322.43	28.57	55	1733	235000	232000	229000	226000	223000	230500	224500	39	68500	500	178620	500	1	7778566	17346	10.66	2.21	12	0.31	20928.00	100845.00	286500	20230728	-22.16	188500	20221005	18.30	286500	-22.16	20230728	203000	9.85	20230323	286500	-22.16	20230728	193200	15.42	20221011	0.37	Y	357780	500	38 억	2222316	N	N	5931	N	N
115	20231010	150953	55	40.00	KSQ150	화학	N	N	N	Y	40	N	223500	-5500	5	-2.40	4966834000	21804	210.00	231000	235000	222000	297500	160500	229000	227794.57	28.57	55	2057	235000	232000	229000	226000	223000	230500	224500	39	68500	500	178620	500	1	7778566	17385	10.68	2.22	12	0.28	20928.00	100845.00	286500	20230728	-21.99	188500	20221005	18.57	286500	-21.99	20230728	203000	10.10	20230323	286500	-21.99	20230728	193200	15.68	20221011	0.37	Y	357780	500	38 억	2222316	N	N	2106	N	N
116	20231010	141000	55	40.00	KSQ150	화학	N	N	N	Y	40	N	224500	-4500	5	-1.97	3422771000	14883	143.34	231000	235000	224500	297500	160500	229000	229978.63	28.57	55	-1731	235000	232000	229000	226000	223000	230500	224500	39	68500	500	178620	500	1	7778566	17463	10.73	2.23	12	0.19	20928.00	100845.00	286500	20230728	-21.64	188500	20221005	19.10	286500	-21.64	20230728	203000	10.59	20230323	286500	-21.64	20230728	193200	16.20	20221011	0.37	Y	357780	500	38 억	2222316	N	N	2106	N	N
117	20231010	130954	55	40.00	KSQ150	화학	N	N	N	Y	40	N	227000	-2000	5	-0.87	2718791000	11766	113.32	231000	235000	227000	297500	160500	229000	231071.99	28.57	55	-2047	235000	232000	229000	226000	223000	230500	224500	39	68500	500	178620	500	1	7778566	17657	10.85	2.25	12	0.15	20928.00	100845.00	286500	20230728	-20.77	188500	20221005	20.42	286500	-20.77	20230728	203000	11.82	20230323	286500	-20.77	20230728	193200	17.49	20221011	0.37	Y	357780	500	38 억	2222316	N	N	2106	N	N
118	20231010	120950	55	40.00	KSQ150	화학	N	N	N	Y	40	N	230500	1500	2	0.66	2265625000	9784	94.23	231000	235000	228500	297500	160500	229000	231564.55	28.57	55	-1558	235000	232000	229000	226000	223000	230500	224500	39	68500	500	178620	500	1	7778566	17930	11.01	2.29	12	0.13	20928.00	100845.00	286500	20230728	-19.55	188500	20221005	22.28	286500	-19.55	20230728	203000	13.55	20230323	286500	-19.55	20230728	193200	19.31	20221011	0.37	Y	357780	500	38 억	2222316	N	N	2106	N	N
119	20231010	110932	55	40.00	KSQ150	화학	N	N	N	Y	40	N	229500	500	2	0.22	1862114500	8027	77.31	231000	235000	229000	297500	160500	229000	231981.75	28.57	55	-1587	235000	232000	229000	226000	223000	230500	224500	39	68500	500	178620	500	1	7778566	17852	10.97	2.28	12	0.10	20928.00	100845.00	286500	20230728	-19.90	188500	20221005	21.75	286500	-19.90	20230728	203000	13.05	20230323	286500	-19.90	20230728	193200	18.79	20221011	0.37	Y	357780	500	38 억	2222316	N	N	2106	N	N
120	20231010	100943	55	40.00	KSQ150	화학	N	N	N	Y	40	N	230000	1000	2	0.44	1420152500	6103	58.78	231000	235000	229000	297500	160500	229000	232698.05	28.57	55	-1773	235000	232000	229000	226000	223000	230500	224500	39	68500	500	178620	500	1	7778566	17891	10.99	2.28	12	0.08	20928.00	100845.00	286500	20230728	-19.72	188500	20221005	22.02	286500	-19.72	20230728	203000	13.30	20230323	286500	-19.72	20230728	193200	19.05	20221011	0.37	Y	357780	500	38 억	2222316	N	N	2106	N	N
121	20231010	090937	55	40.00	KSQ150	화학	N	N	N	Y	40	N	234000	5000	2	2.18	647501000	2774	26.72	231000	235000	231000	297500	160500	229000	233419.40	28.57	55	-1049	235000	232000	229000	226000	223000	230500	224500	39	68500	500	178620	500	1	7778566	18202	11.18	2.32	12	0.04	20928.00	100845.00	286500	20230728	-18.32	188500	20221005	24.14	286500	-18.32	20230728	203000	15.27	20230323	286500	-18.32	20230728	193200	21.12	20221011	0.37	Y	357780	500	38 억	2222316	N	N	2106	N	N
122	20231006	160945	55	40.00	KSQ150	화학	N	N	N	Y	40	N	229000	-500	5	-0.22	2375465000	10380	50.46	232000	232000	226000	298000	161000	229500	228850.15	28.59	20	-1427	238166	233832	230166	225832	222166	232000	224000	39	68500	500	179010	500	1	7778566	17813	10.94	2.27	12	0.13	20928.00	100845.00	286500	20230728	-20.07	179800	20221004	27.36	286500	-20.07	20230728	203000	12.81	20230323	286500	-20.07	20230728	191300	19.71	20221006	0.37	Y	357780	500	38 억	2224095	N	N	2106	N	N
123	20231006	150930	55	40.00	KSQ150	화학	N	N	N	Y	40	N	229000	-500	5	-0.22	2174668000	9502	46.19	232000	232000	226000	298000	161000	229500	228864.24	28.59	20	-1582	238166	233832	230166	225832	222166	232000	224000	39	68500	500	179010	500	1	7778566	17813	10.94	2.27	12	0.12	20928.00	100845.00	286500	20230728	-20.07	179800	20221004	27.36	286500	-20.07	20230728	203000	12.81	20230323	286500	-20.07	20230728	191300	19.71	20221006	0.37	Y	357780	500	38 억	2224095	N	N	4698	N	N
124	20231006	140934	55	40.00	KSQ150	화학	N	N	N	Y	40	N	229000	-500	5	-0.22	1865896500	8150	39.62	232000	232000	226000	298000	161000	229500	228944.36	28.59	20	-1184	238166	233832	230166	225832	222166	232000	224000	39	68500	500	179010	500	1	7778566	17813	10.94	2.27	12	0.10	20928.00	100845.00	286500	20230728	-20.07	179800	20221004	27.36	286500	-20.07	20230728	203000	12.81	20230323	286500	-20.07	20230728	191300	19.71	20221006	0.37	Y	357780	500	38 억	2224095	N	N	4698	N	N
125	20231006	130922	55	40.00	KSQ150	화학	N	N	N	Y	40	N	228500	-1000	5	-0.44	1630339500	7122	34.62	232000	232000	226000	298000	161000	229500	228915.96	28.59	20	-1052	238166	233832	230166	225832	222166	232000	224000	39	68500	500	179010	500	1	7778566	17774	10.92	2.27	12	0.09	20928.00	100845.00	286500	20230728	-20.24	179800	20221004	27.09	286500	-20.24	20230728	203000	12.56	20230323	286500	-20.24	20230728	191300	19.45	20221006	0.37	Y	357780	500	38 억	2224095	N	N	4698	N	N
126	20231006	120920	55	40.00	KSQ150	화학	N	N	N	Y	40	N	229500	0	3	0.00	1277088500	5584	27.15	232000	232000	226000	298000	161000	229500	228704.96	28.59	20	-1201	238166	233832	230166	225832	222166	232000	224000	39	68500	500	179010	500	1	7778566	17852	10.97	2.28	12	0.07	20928.00	100845.00	286500	20230728	-19.90	179800	20221004	27.64	286500	-19.90	20230728	203000	13.05	20230323	286500	-19.90	20230728	191300	19.97	20221006	0.37	Y	357780	500	38 억	2224095	N	N	4698	N	N
127	20231006	110913	55	40.00	KSQ150	화학	N	N	N	Y	40	N	228500	-1000	5	-0.44	978665500	4283	20.82	232000	232000	226000	298000	161000	229500	228500.00	28.59	20	-1452	238166	233832	230166	225832	222166	232000	224000	39	68500	500	179010	500	1	7778566	17774	10.92	2.27	12	0.06	20928.00	100845.00	286500	20230728	-20.24	179800	20221004	27.09	286500	-20.24	20230728	203000	12.56	20230323	286500	-20.24	20230728	191300	19.45	20221006	0.37	Y	357780	500	38 억	2224095	N	N	4698	N	N
128	20231006	100920	55	40.00	KSQ150	화학	N	N	N	Y	40	N	228500	-1000	5	-0.44	696532000	3045	14.80	232000	232000	226000	298000	161000	229500	228746.14	28.59	20	-1475	238166	233832	230166	225832	222166	232000	224000	39	68500	500	179010	500	1	7778566	17774	10.92	2.27	12	0.04	20928.00	100845.00	286500	20230728	-20.24	179800	20221004	27.09	286500	-20.24	20230728	203000	12.56	20230323	286500	-20.24	20230728	191300	19.45	20221006	0.37	Y	357780	500	38 억	2224095	N	N	4698	N	N
129	20231006	090912	55	40.00	KSQ150	화학	N	N	N	Y	40	N	227500	-2000	5	-0.87	245974000	1070	5.20	232000	232000	227000	298000	161000	229500	229882.24	28.59	20	-877	238166	233832	230166	225832	222166	232000	224000	39	68500	500	179010	500	1	7778566	17696	10.87	2.26	12	0.01	20928.00	100845.00	286500	20230728	-20.59	179800	20221004	26.53	286500	-20.59	20230728	203000	12.07	20230323	286500	-20.59	20230728	191300	18.92	20221006	0.37	Y	357780	500	38 억	2224095	N	N	4698	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History