KissMeData/121600/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20231130	160845	57	100.00	KSQ150	화학	N	N	N	N	N	127500	1600	2	1.27	10888959900	86236	103.33	124500	128000	123300	163600	88200	125900	126246.76	5.86	-73	3593	128300	127100	124700	123500	121100	127700	124100	61	37700	500	90640	100	1	12159878	15504	78.12	7.74	12	0.71	1632.00	16473.00	213000	20230726	-40.14	75400	20221226	69.10	213000	-40.14	20230726	76300	67.10	20230105	213000	-40.14	20230726	75400	69.10	20221226	3.35	N	121600	500	60 억	712337	N	N	1896	N	N
3	20231130	150845	57	100.00	KSQ150	화학	N	N	N	N	N	126500	600	2	0.48	9502659400	75338	90.27	124500	128000	123300	163600	88200	125900	126134.02	5.86	-73	604	128300	127100	124700	123500	121100	127700	124100	61	37700	500	90640	100	1	12159878	15382	77.51	7.68	12	0.62	1632.00	16473.00	213000	20230726	-40.61	75400	20221226	67.77	213000	-40.61	20230726	76300	65.79	20230105	213000	-40.61	20230726	75400	67.77	20221226	3.35	N	121600	500	60 억	712337	N	N	2335	N	N
4	20231130	140841	57	100.00	KSQ150	화학	N	N	N	N	N	125900	0	3	0.00	8598790900	68165	81.68	124500	128000	123300	163600	88200	125900	126147.11	5.86	-73	-1089	128300	127100	124700	123500	121100	127700	124100	61	37700	500	90640	100	1	12159878	15309	77.14	7.64	12	0.56	1632.00	16473.00	213000	20230726	-40.89	75400	20221226	66.98	213000	-40.89	20230726	76300	65.01	20230105	213000	-40.89	20230726	75400	66.98	20221226	3.35	N	121600	500	60 억	712337	N	N	2335	N	N
5	20231130	130839	57	100.00	KSQ150	화학	N	N	N	N	N	125400	-500	5	-0.40	8035660100	63690	76.32	124500	128000	123300	163600	88200	125900	126168.77	5.86	-73	-2210	128300	127100	124700	123500	121100	127700	124100	61	37700	500	90640	100	1	12159878	15248	76.84	7.61	12	0.52	1632.00	16473.00	213000	20230726	-41.13	75400	20221226	66.31	213000	-41.13	20230726	76300	64.35	20230105	213000	-41.13	20230726	75400	66.31	20221226	3.35	N	121600	500	60 억	712337	N	N	2335	N	N
6	20231130	120851	57	100.00	KSQ150	화학	N	N	N	N	N	125800	-100	5	-0.08	7219889700	57193	68.53	124500	128000	123300	163600	88200	125900	126237.93	5.86	-73	-3053	128300	127100	124700	123500	121100	127700	124100	61	37700	500	90640	100	1	12159878	15297	77.08	7.64	12	0.47	1632.00	16473.00	213000	20230726	-40.94	75400	20221226	66.84	213000	-40.94	20230726	76300	64.88	20230105	213000	-40.94	20230726	75400	66.84	20221226	3.35	N	121600	500	60 억	712337	N	N	2335	N	N
7	20231130	110847	57	100.00	KSQ150	화학	N	N	N	N	N	126600	700	2	0.56	6516745200	51621	61.85	124500	128000	123300	163600	88200	125900	126242.85	5.86	-73	-3547	128300	127100	124700	123500	121100	127700	124100	61	37700	500	90640	100	1	12159878	15394	77.57	7.69	12	0.42	1632.00	16473.00	213000	20230726	-40.56	75400	20221226	67.90	213000	-40.56	20230726	76300	65.92	20230105	213000	-40.56	20230726	75400	67.90	20221226	3.35	N	121600	500	60 억	712337	N	N	2335	N	N
8	20231130	100841	57	100.00	KSQ150	화학	N	N	N	N	N	126900	1000	2	0.79	5165193100	40930	49.04	124500	128000	123300	163600	88200	125900	126196.56	5.86	-73	-3083	128300	127100	124700	123500	121100	127700	124100	61	37700	500	90640	100	1	12159878	15431	77.76	7.70	12	0.34	1632.00	16473.00	213000	20230726	-40.42	75400	20221226	68.30	213000	-40.42	20230726	76300	66.32	20230105	213000	-40.42	20230726	75400	68.30	20221226	3.35	N	121600	500	60 억	712337	N	N	2335	N	N
9	20231130	090842	57	100.00	KSQ150	화학	N	N	N	N	N	124900	-1000	5	-0.79	858148500	6912	8.28	124500	124900	123300	163600	88200	125900	124125.71	5.86	-73	-252	128300	127100	124700	123500	121100	127700	124100	61	37700	500	90640	100	1	12159878	15188	76.53	7.58	12	0.06	1632.00	16473.00	213000	20230726	-41.36	75400	20221226	65.65	213000	-41.36	20230726	76300	63.70	20230105	213000	-41.36	20230726	75400	65.65	20221226	3.35	N	121600	500	60 억	712337	N	N	2335	N	N
10	20231129	160838	57	100.00	KSQ150	화학	N	N	N	N	N	125900	2900	2	2.36	10125133700	81534	121.58	125000	125900	122300	159900	86100	123000	124173.43	5.77	-626	8325	127400	125200	123800	121600	120200	126300	122700	61	36900	500	88560	100	1	12159878	15309	77.14	7.64	12	0.67	1632.00	16473.00	213000	20230726	-40.89	75400	20221226	66.98	213000	-40.89	20230726	76300	65.01	20230105	213000	-40.89	20230726	75400	66.98	20221226	3.35	N	121600	500	60 억	701748	N	N	2181	N	N
11	20231129	150845	57	100.00	KSQ150	화학	N	N	N	N	N	125300	2300	2	1.87	8981221200	72438	108.01	125000	125900	122300	159900	86100	123000	123984.94	5.77	-626	7396	127400	125200	123800	121600	120200	126300	122700	61	36900	500	88560	100	1	12159878	15236	76.78	7.61	12	0.60	1632.00	16473.00	213000	20230726	-41.17	75400	20221226	66.18	213000	-41.17	20230726	76300	64.22	20230105	213000	-41.17	20230726	75400	66.18	20221226	3.35	N	121600	500	60 억	701748	N	N	216	N	N
12	20231129	140840	57	100.00	KSQ150	화학	N	N	N	N	N	124600	1600	2	1.30	5678015700	46013	68.61	125000	125300	122300	159900	86100	123000	123400.25	5.77	-626	3296	127400	125200	123800	121600	120200	126300	122700	61	36900	500	88560	100	1	12159878	15151	76.35	7.56	12	0.38	1632.00	16473.00	213000	20230726	-41.50	75400	20221226	65.25	213000	-41.50	20230726	76300	63.30	20230105	213000	-41.50	20230726	75400	65.25	20221226	3.35	N	121600	500	60 억	701748	N	N	216	N	N
13	20231129	130841	57	100.00	KSQ150	화학	N	N	N	N	N	123300	300	2	0.24	4192421100	34034	50.75	125000	125300	122300	159900	86100	123000	123183.32	5.77	-626	-1806	127400	125200	123800	121600	120200	126300	122700	61	36900	500	88560	100	1	12159878	14993	75.55	7.48	12	0.28	1632.00	16473.00	213000	20230726	-42.11	75400	20221226	63.53	213000	-42.11	20230726	76300	61.60	20230105	213000	-42.11	20230726	75400	63.53	20221226	3.35	N	121600	500	60 억	701748	N	N	216	N	N
14	20231129	120842	57	100.00	KSQ150	화학	N	N	N	N	N	123400	400	2	0.33	3662314200	29723	44.32	125000	125300	122300	159900	86100	123000	123214.82	5.77	-626	-2462	127400	125200	123800	121600	120200	126300	122700	61	36900	500	88560	100	1	12159878	15005	75.61	7.49	12	0.24	1632.00	16473.00	213000	20230726	-42.07	75400	20221226	63.66	213000	-42.07	20230726	76300	61.73	20230105	213000	-42.07	20230726	75400	63.66	20221226	3.35	N	121600	500	60 억	701748	N	N	216	N	N
15	20231129	110842	57	100.00	KSQ150	화학	N	N	N	N	N	122500	-500	5	-0.41	2969292800	24100	35.94	125000	125300	122300	159900	86100	123000	123207.17	5.77	-626	-5665	127400	125200	123800	121600	120200	126300	122700	61	36900	500	88560	100	1	12159878	14896	75.06	7.44	12	0.20	1632.00	16473.00	213000	20230726	-42.49	75400	20221226	62.47	213000	-42.49	20230726	76300	60.55	20230105	213000	-42.49	20230726	75400	62.47	20221226	3.35	N	121600	500	60 억	701748	N	N	216	N	N
16	20231129	100840	57	100.00	KSQ150	화학	N	N	N	N	N	123100	100	2	0.08	2170447600	17595	26.24	125000	125300	122300	159900	86100	123000	123355.93	5.77	-626	-5938	127400	125200	123800	121600	120200	126300	122700	61	36900	500	88560	100	1	12159878	14969	75.43	7.47	12	0.14	1632.00	16473.00	213000	20230726	-42.21	75400	20221226	63.26	213000	-42.21	20230726	76300	61.34	20230105	213000	-42.21	20230726	75400	63.26	20221226	3.35	N	121600	500	60 억	701748	N	N	216	N	N
17	20231129	090837	57	100.00	KSQ150	화학	N	N	N	N	N	123400	400	2	0.33	841645400	6773	10.10	125000	125300	123300	159900	86100	123000	124264.79	5.77	-626	-4024	127400	125200	123800	121600	120200	126300	122700	61	36900	500	88560	100	1	12159878	15005	75.61	7.49	12	0.06	1632.00	16473.00	213000	20230726	-42.07	75400	20221226	63.66	213000	-42.07	20230726	76300	61.73	20230105	213000	-42.07	20230726	75400	63.66	20221226	3.35	N	121600	500	60 억	701748	N	N	216	N	N
18	20231128	160837	57	100.00	KSQ150	화학	N	N	N	N	N	123000	600	2	0.49	8195337700	66135	123.96	122900	126000	122400	159100	85700	122400	123922.28	5.75	95	4069	125533	123966	122433	120866	119333	123200	120100	61	36700	500	88120	100	1	12159878	14957	75.37	7.47	12	0.54	1632.00	16473.00	213000	20230726	-42.25	75400	20221226	63.13	213000	-42.25	20230726	76300	61.21	20230105	213000	-42.25	20230726	75400	63.13	20221226	3.32	N	121600	500	60 억	699166	N	N	216	N	N
19	20231128	150742	57	100.00	KSQ150	화학	N	N	N	N	N	122500	100	2	0.08	7684822100	61980	116.17	122900	126000	122400	159100	85700	122400	123988.92	5.75	95	3156	125533	123966	122433	120866	119333	123200	120100	61	36700	500	88120	100	1	12159878	14896	75.06	7.44	12	0.51	1632.00	16473.00	213000	20230726	-42.49	75400	20221226	62.47	213000	-42.49	20230726	76300	60.55	20230105	213000	-42.49	20230726	75400	62.47	20221226	3.32	N	121600	500	60 억	699166	N	N	286	N	N
20	20231128	140837	57	100.00	KSQ150	화학	N	N	N	N	N	123000	600	2	0.49	6763359300	54469	102.09	122900	126000	122800	159100	85700	122400	124169.19	5.75	95	3113	125533	123966	122433	120866	119333	123200	120100	61	36700	500	88120	100	1	12159878	14957	75.37	7.47	12	0.45	1632.00	16473.00	213000	20230726	-42.25	75400	20221226	63.13	213000	-42.25	20230726	76300	61.21	20230105	213000	-42.25	20230726	75400	63.13	20221226	3.32	N	121600	500	60 억	699166	N	N	286	N	N
21	20231128	130831	57	100.00	KSQ150	화학	N	N	N	N	N	123100	700	2	0.57	5990852200	48191	90.32	122900	126000	122900	159100	85700	122400	124315.03	5.75	95	4509	125533	123966	122433	120866	119333	123200	120100	61	36700	500	88120	100	1	12159878	14969	75.43	7.47	12	0.40	1632.00	16473.00	213000	20230726	-42.21	75400	20221226	63.26	213000	-42.21	20230726	76300	61.34	20230105	213000	-42.21	20230726	75400	63.26	20221226	3.32	N	121600	500	60 억	699166	N	N	286	N	N
22	20231128	120836	57	100.00	KSQ150	화학	N	N	N	N	N	123400	1000	2	0.82	5510785800	44300	83.03	122900	126000	122900	159100	85700	122400	124397.29	5.75	95	5264	125533	123966	122433	120866	119333	123200	120100	61	36700	500	88120	100	1	12159878	15005	75.61	7.49	12	0.36	1632.00	16473.00	213000	20230726	-42.07	75400	20221226	63.66	213000	-42.07	20230726	76300	61.73	20230105	213000	-42.07	20230726	75400	63.66	20221226	3.32	N	121600	500	60 억	699166	N	N	286	N	N
23	20231128	110836	57	100.00	KSQ150	화학	N	N	N	N	N	123900	1500	2	1.23	4884183600	39229	73.53	122900	126000	122900	159100	85700	122400	124504.79	5.75	95	6845	125533	123966	122433	120866	119333	123200	120100	61	36700	500	88120	100	1	12159878	15066	75.92	7.52	12	0.32	1632.00	16473.00	213000	20230726	-41.83	75400	20221226	64.32	213000	-41.83	20230726	76300	62.39	20230105	213000	-41.83	20230726	75400	64.32	20221226	3.32	N	121600	500	60 억	699166	N	N	286	N	N
24	20231128	100834	57	100.00	KSQ150	화학	N	N	N	N	N	125100	2700	2	2.21	4053368600	32534	60.98	122900	126000	122900	159100	85700	122400	124589.17	5.75	95	8021	125533	123966	122433	120866	119333	123200	120100	61	36700	500	88120	100	1	12159878	15212	76.65	7.59	12	0.27	1632.00	16473.00	213000	20230726	-41.27	75400	20221226	65.92	213000	-41.27	20230726	76300	63.96	20230105	213000	-41.27	20230726	75400	65.92	20221226	3.32	N	121600	500	60 억	699166	N	N	286	N	N
25	20231128	090834	57	100.00	KSQ150	화학	N	N	N	N	N	124100	1700	2	1.39	688797900	5565	10.43	122900	124500	122900	159100	85700	122400	123774.94	5.75	95	2401	125533	123966	122433	120866	119333	123200	120100	61	36700	500	88120	100	1	12159878	15090	76.04	7.53	12	0.05	1632.00	16473.00	213000	20230726	-41.74	75400	20221226	64.59	213000	-41.74	20230726	76300	62.65	20230105	213000	-41.74	20230726	75400	64.59	20221226	3.32	N	121600	500	60 억	699166	N	N	286	N	N
26	20231127	160831	57	100.00	KSQ150	화학	N	N	N	N	N	122400	-1000	5	-0.81	6476933500	52978	94.10	124000	124000	120900	160400	86400	123400	122255.89	5.68	-433	6999	127466	125432	124066	122032	120666	124750	121350	61	37000	500	88840	100	1	12159878	14884	75.00	7.43	12	0.44	1632.00	16473.00	213000	20230726	-42.54	75400	20221226	62.33	213000	-42.54	20230726	76300	60.42	20230105	213000	-42.54	20230726	75400	62.33	20221226	3.37	N	121600	500	60 억	690510	N	N	286	N	N
27	20231127	150834	57	100.00	KSQ150	화학	N	N	N	N	N	122000	-1400	5	-1.13	5912494800	48366	85.91	124000	124000	120900	160400	86400	123400	122244.02	5.68	-433	6474	127466	125432	124066	122032	120666	124750	121350	61	37000	500	88840	100	1	12159878	14835	74.75	7.41	12	0.40	1632.00	16473.00	213000	20230726	-42.72	75400	20221226	61.80	213000	-42.72	20230726	76300	59.90	20230105	213000	-42.72	20230726	75400	61.80	20221226	3.37	N	121600	500	60 억	690510	N	N	266	N	N
28	20231127	140838	57	100.00	KSQ150	화학	N	N	N	N	N	122000	-1400	5	-1.13	5309734500	43432	77.14	124000	124000	120900	160400	86400	123400	122253.05	5.68	-433	6061	127466	125432	124066	122032	120666	124750	121350	61	37000	500	88840	100	1	12159878	14835	74.75	7.41	12	0.36	1632.00	16473.00	213000	20230726	-42.72	75400	20221226	61.80	213000	-42.72	20230726	76300	59.90	20230105	213000	-42.72	20230726	75400	61.80	20221226	3.37	N	121600	500	60 억	690510	N	N	266	N	N
29	20231127	130836	57	100.00	KSQ150	화학	N	N	N	N	N	122300	-1100	5	-0.89	4695101100	38403	68.21	124000	124000	120900	160400	86400	123400	122257.67	5.68	-433	5419	127466	125432	124066	122032	120666	124750	121350	61	37000	500	88840	100	1	12159878	14872	74.94	7.42	12	0.32	1632.00	16473.00	213000	20230726	-42.58	75400	20221226	62.20	213000	-42.58	20230726	76300	60.29	20230105	213000	-42.58	20230726	75400	62.20	20221226	3.37	N	121600	500	60 억	690510	N	N	266	N	N
30	20231127	120838	57	100.00	KSQ150	화학	N	N	N	N	N	122600	-800	5	-0.65	4090289700	33461	59.43	124000	124000	120900	160400	86400	123400	122239.30	5.68	-433	5102	127466	125432	124066	122032	120666	124750	121350	61	37000	500	88840	100	1	12159878	14908	75.12	7.44	12	0.28	1632.00	16473.00	213000	20230726	-42.44	75400	20221226	62.60	213000	-42.44	20230726	76300	60.68	20230105	213000	-42.44	20230726	75400	62.60	20221226	3.37	N	121600	500	60 억	690510	N	N	266	N	N
31	20231127	110825	57	100.00	KSQ150	화학	N	N	N	N	N	122800	-600	5	-0.49	3626079700	29671	52.70	124000	124000	120900	160400	86400	123400	122208.15	5.68	-433	4317	127466	125432	124066	122032	120666	124750	121350	61	37000	500	88840	100	1	12159878	14932	75.25	7.45	12	0.24	1632.00	16473.00	213000	20230726	-42.35	75400	20221226	62.86	213000	-42.35	20230726	76300	60.94	20230105	213000	-42.35	20230726	75400	62.86	20221226	3.37	N	121600	500	60 억	690510	N	N	266	N	N
32	20231127	100823	57	100.00	KSQ150	화학	N	N	N	N	N	122700	-700	5	-0.57	2855166900	23396	41.56	124000	124000	120900	160400	86400	123400	122034.50	5.68	-433	3557	127466	125432	124066	122032	120666	124750	121350	61	37000	500	88840	100	1	12159878	14920	75.18	7.45	12	0.19	1632.00	16473.00	213000	20230726	-42.39	75400	20221226	62.73	213000	-42.39	20230726	76300	60.81	20230105	213000	-42.39	20230726	75400	62.73	20221226	3.37	N	121600	500	60 억	690510	N	N	266	N	N
33	20231127	090827	57	100.00	KSQ150	화학	N	N	N	N	N	123100	-300	5	-0.24	331266300	2682	4.76	124000	124000	123000	160400	86400	123400	123516.17	5.68	-433	-1214	127466	125432	124066	122032	120666	124750	121350	61	37000	500	88840	100	1	12159878	14969	75.43	7.47	12	0.02	1632.00	16473.00	213000	20230726	-42.21	75400	20221226	63.26	213000	-42.21	20230726	76300	61.34	20230105	213000	-42.21	20230726	75400	63.26	20221226	3.37	N	121600	500	60 억	690510	N	N	266	N	N
34	20231124	160820	57	100.00	KSQ150	화학	N	N	N	N	N	123400	-900	5	-0.72	6872470900	55402	51.91	124900	126100	122700	161500	87100	124300	124053.13	5.66	-412	1846	129500	126900	124100	121500	118700	128200	122800	61	37200	500	89490	100	1	12159878	15005	75.61	7.49	12	0.46	1632.00	16473.00	213000	20230726	-42.07	75400	20221226	63.66	213000	-42.07	20230726	76300	61.73	20230105	213000	-42.07	20230726	75400	63.66	20221226	3.36	N	121600	500	60 억	688745	N	N	266	N	N
35	20231124	150828	57	100.00	KSQ150	화학	N	N	N	N	N	123400	-900	5	-0.72	6269908800	50512	47.33	124900	126100	122700	161500	87100	124300	124127.11	5.66	-412	1500	129500	126900	124100	121500	118700	128200	122800	61	37200	500	89490	100	1	12159878	15005	75.61	7.49	12	0.42	1632.00	16473.00	213000	20230726	-42.07	75400	20221226	63.66	213000	-42.07	20230726	76300	61.73	20230105	213000	-42.07	20230726	75400	63.66	20221226	3.36	N	121600	500	60 억	688745	N	N	160	N	N
36	20231124	140829	57	100.00	KSQ150	화학	N	N	N	N	N	124000	-300	5	-0.24	5413828300	43592	40.84	124900	126100	122700	161500	87100	124300	124193.16	5.66	-412	164	129500	126900	124100	121500	118700	128200	122800	61	37200	500	89490	100	1	12159878	15078	75.98	7.53	12	0.36	1632.00	16473.00	213000	20230726	-41.78	75400	20221226	64.46	213000	-41.78	20230726	76300	62.52	20230105	213000	-41.78	20230726	75400	64.46	20221226	3.36	N	121600	500	60 억	688745	N	N	160	N	N
37	20231124	130824	57	100.00	KSQ150	화학	N	N	N	N	N	123900	-400	5	-0.32	4856465200	39101	36.63	124900	126100	122700	161500	87100	124300	124203.09	5.66	-412	-405	129500	126900	124100	121500	118700	128200	122800	61	37200	500	89490	100	1	12159878	15066	75.92	7.52	12	0.32	1632.00	16473.00	213000	20230726	-41.83	75400	20221226	64.32	213000	-41.83	20230726	76300	62.39	20230105	213000	-41.83	20230726	75400	64.32	20221226	3.36	N	121600	500	60 억	688745	N	N	160	N	N
38	20231124	120830	57	100.00	KSQ150	화학	N	N	N	N	N	124300	0	3	0.00	4300931700	34613	32.43	124900	126100	122700	161500	87100	124300	124257.70	5.66	-412	130	129500	126900	124100	121500	118700	128200	122800	61	37200	500	89490	100	1	12159878	15115	76.16	7.55	12	0.28	1632.00	16473.00	213000	20230726	-41.64	75400	20221226	64.85	213000	-41.64	20230726	76300	62.91	20230105	213000	-41.64	20230726	75400	64.85	20221226	3.36	N	121600	500	60 억	688745	N	N	160	N	N
39	20231124	110827	57	100.00	KSQ150	화학	N	N	N	N	N	123800	-500	5	-0.40	3778094800	30390	28.47	124900	126100	122700	161500	87100	124300	124320.33	5.66	-412	-1823	129500	126900	124100	121500	118700	128200	122800	61	37200	500	89490	100	1	12159878	15054	75.86	7.52	12	0.25	1632.00	16473.00	213000	20230726	-41.88	75400	20221226	64.19	213000	-41.88	20230726	76300	62.25	20230105	213000	-41.88	20230726	75400	64.19	20221226	3.36	N	121600	500	60 억	688745	N	N	160	N	N
40	20231124	100826	57	100.00	KSQ150	화학	N	N	N	N	N	124200	-100	5	-0.08	3233557400	26001	24.36	124900	126100	122700	161500	87100	124300	124362.81	5.66	-412	-2039	129500	126900	124100	121500	118700	128200	122800	61	37200	500	89490	100	1	12159878	15103	76.10	7.54	12	0.21	1632.00	16473.00	213000	20230726	-41.69	75400	20221226	64.72	213000	-41.69	20230726	76300	62.78	20230105	213000	-41.69	20230726	75400	64.72	20221226	3.36	N	121600	500	60 억	688745	N	N	160	N	N
41	20231124	090823	57	100.00	KSQ150	화학	N	N	N	N	N	125800	1500	2	1.21	778705600	6218	5.83	124900	126000	124400	161500	87100	124300	125234.09	5.66	-412	-1044	129500	126900	124100	121500	118700	128200	122800	61	37200	500	89490	100	1	12159878	15297	77.08	7.64	12	0.05	1632.00	16473.00	213000	20230726	-40.94	75400	20221226	66.84	213000	-40.94	20230726	76300	64.88	20230105	213000	-40.94	20230726	75400	66.84	20221226	3.36	N	121600	500	60 억	688745	N	N	160	N	N
42	20231123	160814	57	100.00	KSQ150	화학	N	N	N	N	N	124300	3900	2	3.24	13114167400	105776	183.03	122000	126700	121300	156500	84300	120400	123983.46	5.61	-442	9323	124266	122332	120766	118832	117266	123300	119800	61	36100	500	86680	100	1	12159878	15115	76.16	7.55	12	0.87	1632.00	16473.00	213000	20230726	-41.64	75400	20221226	64.85	213000	-41.64	20230726	76300	62.91	20230105	213000	-41.64	20230726	75400	64.85	20221226	3.34	N	121600	500	60 억	682290	N	N	160	N	N
43	20231123	150841	57	100.00	KSQ150	화학	N	N	N	N	N	124200	3800	2	3.16	12545401500	101200	175.11	122000	126700	121300	156500	84300	120400	123970.58	5.61	-442	7932	124266	122332	120766	118832	117266	123300	119800	61	36100	500	86680	100	1	12159878	15103	76.10	7.54	12	0.83	1632.00	16473.00	213000	20230726	-41.69	75400	20221226	64.72	213000	-41.69	20230726	76300	62.78	20230105	213000	-41.69	20230726	75400	64.72	20221226	3.34	N	121600	500	60 억	682290	N	N	41	N	N
44	20231123	140838	57	100.00	KSQ150	화학	N	N	N	N	N	123300	2900	2	2.41	11822773600	95358	165.00	122000	126700	121300	156500	84300	120400	123987.47	5.61	-442	7331	124266	122332	120766	118832	117266	123300	119800	61	36100	500	86680	100	1	12159878	14993	75.55	7.48	12	0.78	1632.00	16473.00	213000	20230726	-42.11	75400	20221226	63.53	213000	-42.11	20230726	76300	61.60	20230105	213000	-42.11	20230726	75400	63.53	20221226	3.34	N	121600	500	60 억	682290	N	N	41	N	N
45	20231123	130839	57	100.00	KSQ150	화학	N	N	N	N	N	123300	2900	2	2.41	10891572600	87832	151.98	122000	126700	121300	156500	84300	120400	124009.46	5.61	-442	7224	124266	122332	120766	118832	117266	123300	119800	61	36100	500	86680	100	1	12159878	14993	75.55	7.48	12	0.72	1632.00	16473.00	213000	20230726	-42.11	75400	20221226	63.53	213000	-42.11	20230726	76300	61.60	20230105	213000	-42.11	20230726	75400	63.53	20221226	3.34	N	121600	500	60 억	682290	N	N	41	N	N
46	20231123	120827	57	100.00	KSQ150	화학	N	N	N	N	N	123600	3200	2	2.66	10230100000	82490	142.74	122000	126700	121300	156500	84300	120400	124021.42	5.61	-442	7822	124266	122332	120766	118832	117266	123300	119800	61	36100	500	86680	100	1	12159878	15030	75.74	7.50	12	0.68	1632.00	16473.00	213000	20230726	-41.97	75400	20221226	63.93	213000	-41.97	20230726	76300	61.99	20230105	213000	-41.97	20230726	75400	63.93	20221226	3.34	N	121600	500	60 억	682290	N	N	41	N	N
47	20231123	110847	57	100.00	KSQ150	화학	N	N	N	N	N	124700	4300	2	3.57	9506779900	76665	132.66	122000	126700	121300	156500	84300	120400	124009.73	5.61	-442	9436	124266	122332	120766	118832	117266	123300	119800	61	36100	500	86680	100	1	12159878	15163	76.41	7.57	12	0.63	1632.00	16473.00	213000	20230726	-41.46	75400	20221226	65.38	213000	-41.46	20230726	76300	63.43	20230105	213000	-41.46	20230726	75400	65.38	20221226	3.34	N	121600	500	60 억	682290	N	N	41	N	N
48	20231123	100828	57	100.00	KSQ150	화학	N	N	N	N	N	125700	5300	2	4.40	7934701800	64077	110.88	122000	126700	121300	156500	84300	120400	123837.06	5.61	-442	8589	124266	122332	120766	118832	117266	123300	119800	61	36100	500	86680	100	1	12159878	15285	77.02	7.63	12	0.53	1632.00	16473.00	213000	20230726	-40.99	75400	20221226	66.71	213000	-40.99	20230726	76300	64.74	20230105	213000	-40.99	20230726	75400	66.71	20221226	3.34	N	121600	500	60 억	682290	N	N	41	N	N
49	20231123	090825	57	100.00	KSQ150	화학	N	N	N	N	N	122900	2500	2	2.08	1080073600	8845	15.31	122000	122900	121300	156500	84300	120400	122134.34	5.61	-442	2047	124266	122332	120766	118832	117266	123300	119800	61	36100	500	86680	100	1	12159878	14944	75.31	7.46	12	0.07	1632.00	16473.00	213000	20230726	-42.30	75400	20221226	63.00	213000	-42.30	20230726	76300	61.07	20230105	213000	-42.30	20230726	75400	63.00	20221226	3.34	N	121600	500	60 억	682290	N	N	41	N	N
50	20231122	160755	57	100.00	KSQ150	화학	N	N	N	N	N	120400	200	2	0.17	6913778000	57314	99.73	120000	122700	119200	156200	84200	120200	120631.88	5.60	488	-2717	123666	121932	120066	118332	116466	121000	117400	61	36000	500	86540	100	1	12159878	14640	73.77	7.31	12	0.47	1632.00	16473.00	213000	20230726	-43.47	75400	20221226	59.68	213000	-43.47	20230726	76300	57.80	20230105	213000	-43.47	20230726	75400	59.68	20221226	3.37	N	121600	500	60 억	681347	N	N	41	N	N
51	20231122	150810	57	100.00	KSQ150	화학	N	N	N	N	N	120400	200	2	0.17	6605198700	54753	95.27	120000	122700	119200	156200	84200	120200	120638.02	5.60	488	-3501	123666	121932	120066	118332	116466	121000	117400	61	36000	500	86540	100	1	12159878	14640	73.77	7.31	12	0.45	1632.00	16473.00	213000	20230726	-43.47	75400	20221226	59.68	213000	-43.47	20230726	76300	57.80	20230105	213000	-43.47	20230726	75400	59.68	20221226	3.37	N	121600	500	60 억	681347	N	N	513	N	N
52	20231122	140802	57	100.00	KSQ150	화학	N	N	N	N	N	120700	500	2	0.42	5817815400	48211	83.89	120000	122700	119200	156200	84200	120200	120676.16	5.60	488	-3793	123666	121932	120066	118332	116466	121000	117400	61	36000	500	86540	100	1	12159878	14677	73.96	7.33	12	0.40	1632.00	16473.00	213000	20230726	-43.33	75400	20221226	60.08	213000	-43.33	20230726	76300	58.19	20230105	213000	-43.33	20230726	75400	60.08	20221226	3.37	N	121600	500	60 억	681347	N	N	513	N	N
53	20231122	130832	57	100.00	KSQ150	화학	N	N	N	N	N	120300	100	2	0.08	5035351400	41727	72.61	120000	122700	119200	156200	84200	120200	120676.16	5.60	488	-5744	123666	121932	120066	118332	116466	121000	117400	61	36000	500	86540	100	1	12159878	14628	73.71	7.30	12	0.34	1632.00	16473.00	213000	20230726	-43.52	75400	20221226	59.55	213000	-43.52	20230726	76300	57.67	20230105	213000	-43.52	20230726	75400	59.55	20221226	3.37	N	121600	500	60 억	681347	N	N	513	N	N
54	20231122	120836	57	100.00	KSQ150	화학	N	N	N	N	N	119900	-300	5	-0.25	4739486100	39265	68.32	120000	122700	119200	156200	84200	120200	120707.90	5.60	488	-5399	123666	121932	120066	118332	116466	121000	117400	61	36000	500	86540	100	1	12159878	14580	73.47	7.28	12	0.32	1632.00	16473.00	213000	20230726	-43.71	75400	20221226	59.02	213000	-43.71	20230726	76300	57.14	20230105	213000	-43.71	20230726	75400	59.02	20221226	3.37	N	121600	500	60 억	681347	N	N	513	N	N
55	20231122	110912	57	100.00	KSQ150	화학	N	N	N	N	N	119600	-600	5	-0.50	4353918900	36047	62.72	120000	122700	119200	156200	84200	120200	120788.02	5.60	488	-4907	123666	121932	120066	118332	116466	121000	117400	61	36000	500	86540	100	1	12159878	14543	73.28	7.26	12	0.30	1632.00	16473.00	213000	20230726	-43.85	75400	20221226	58.62	213000	-43.85	20230726	76300	56.75	20230105	213000	-43.85	20230726	75400	58.62	20221226	3.37	N	121600	500	60 억	681347	N	N	513	N	N
56	20231122	100845	57	100.00	KSQ150	화학	N	N	N	N	N	119900	-300	5	-0.25	3671942800	30361	52.83	120000	122700	119200	156200	84200	120200	120948.07	5.60	488	-3001	123666	121932	120066	118332	116466	121000	117400	61	36000	500	86540	100	1	12159878	14580	73.47	7.28	12	0.25	1632.00	16473.00	213000	20230726	-43.71	75400	20221226	59.02	213000	-43.71	20230726	76300	57.14	20230105	213000	-43.71	20230726	75400	59.02	20221226	3.37	N	121600	500	60 억	681347	N	N	513	N	N
57	20231122	090803	57	100.00	KSQ150	화학	N	N	N	N	N	120100	-100	5	-0.08	560130700	4672	8.13	120000	120400	119200	156200	84200	120200	119876.01	5.60	488	-618	123666	121932	120066	118332	116466	121000	117400	61	36000	500	86540	100	1	12159878	14604	73.59	7.29	12	0.04	1632.00	16473.00	213000	20230726	-43.62	75400	20221226	59.28	213000	-43.62	20230726	76300	57.40	20230105	213000	-43.62	20230726	75400	59.28	20221226	3.37	N	121600	500	60 억	681347	N	N	513	N	N
58	20231121	160807	57	100.00	KSQ150	화학	N	N	N	N	N	120200	0	3	0.00	6825690400	56939	84.75	121700	121800	118200	156200	84200	120200	119876.29	5.56	745	4675	124066	122132	119066	117132	114066	123100	118100	61	36000	500	86540	100	1	12159878	14616	73.65	7.30	12	0.47	1632.00	16473.00	213000	20230726	-43.57	75400	20221226	59.42	213000	-43.57	20230726	76300	57.54	20230105	213000	-43.57	20230726	75400	59.42	20221226	3.36	N	121600	500	60 억	676219	N	N	509	N	N
59	20231121	150807	57	100.00	KSQ150	화학	N	N	N	N	N	120100	-100	5	-0.08	6371338300	53159	79.12	121700	121800	118200	156200	84200	120200	119854.30	5.56	745	3387	124066	122132	119066	117132	114066	123100	118100	61	36000	500	86540	100	1	12159878	14604	73.59	7.29	12	0.44	1632.00	16473.00	213000	20230726	-43.62	75400	20221226	59.28	213000	-43.62	20230726	76300	57.40	20230105	213000	-43.62	20230726	75400	59.28	20221226	3.36	N	121600	500	60 억	676219	N	N	4	N	N
60	20231121	140757	57	100.00	KSQ150	화학	N	N	N	N	N	120300	100	2	0.08	5616567300	46877	69.77	121700	121800	118200	156200	84200	120200	119814.91	5.56	745	2326	124066	122132	119066	117132	114066	123100	118100	61	36000	500	86540	100	1	12159878	14628	73.71	7.30	12	0.39	1632.00	16473.00	213000	20230726	-43.52	75400	20221226	59.55	213000	-43.52	20230726	76300	57.67	20230105	213000	-43.52	20230726	75400	59.55	20221226	3.36	N	121600	500	60 억	676219	N	N	4	N	N
61	20231121	130752	57	100.00	KSQ150	화학	N	N	N	N	N	120000	-200	5	-0.17	4729743200	39493	58.78	121700	121800	118200	156200	84200	120200	119761.45	5.56	745	1401	124066	122132	119066	117132	114066	123100	118100	61	36000	500	86540	100	1	12159878	14592	73.53	7.28	12	0.32	1632.00	16473.00	213000	20230726	-43.66	75400	20221226	59.15	213000	-43.66	20230726	76300	57.27	20230105	213000	-43.66	20230726	75400	59.15	20221226	3.36	N	121600	500	60 억	676219	N	N	4	N	N
62	20231121	120751	57	100.00	KSQ150	화학	N	N	N	N	N	119900	-300	5	-0.25	4232560000	35351	52.62	121700	121800	118200	156200	84200	120200	119729.44	5.56	745	144	124066	122132	119066	117132	114066	123100	118100	61	36000	500	86540	100	1	12159878	14580	73.47	7.28	12	0.29	1632.00	16473.00	213000	20230726	-43.71	75400	20221226	59.02	213000	-43.71	20230726	76300	57.14	20230105	213000	-43.71	20230726	75400	59.02	20221226	3.36	N	121600	500	60 억	676219	N	N	4	N	N
63	20231121	110748	57	100.00	KSQ150	화학	N	N	N	N	N	120000	-200	5	-0.17	3635972500	30380	45.22	121700	121800	118200	156200	84200	120200	119682.93	5.56	745	-122	124066	122132	119066	117132	114066	123100	118100	61	36000	500	86540	100	1	12159878	14592	73.53	7.28	12	0.25	1632.00	16473.00	213000	20230726	-43.66	75400	20221226	59.15	213000	-43.66	20230726	76300	57.27	20230105	213000	-43.66	20230726	75400	59.15	20221226	3.36	N	121600	500	60 억	676219	N	N	4	N	N
64	20231121	100729	57	100.00	KSQ150	화학	N	N	N	N	N	120000	-200	5	-0.17	2914641400	24368	36.27	121700	121800	118200	156200	84200	120200	119609.14	5.56	745	-814	124066	122132	119066	117132	114066	123100	118100	61	36000	500	86540	100	1	12159878	14592	73.53	7.28	12	0.20	1632.00	16473.00	213000	20230726	-43.66	75400	20221226	59.15	213000	-43.66	20230726	76300	57.27	20230105	213000	-43.66	20230726	75400	59.15	20221226	3.36	N	121600	500	60 억	676219	N	N	4	N	N
65	20231121	090741	57	100.00	KSQ150	화학	N	N	N	N	N	120000	-200	5	-0.17	663223600	5506	8.20	121700	121800	119400	156200	84200	120200	120455.17	5.56	745	-2589	124066	122132	119066	117132	114066	123100	118100	61	36000	500	86540	100	1	12159878	14592	73.53	7.28	12	0.05	1632.00	16473.00	213000	20230726	-43.66	75400	20221226	59.15	213000	-43.66	20230726	76300	57.27	20230105	213000	-43.66	20230726	75400	59.15	20221226	3.36	N	121600	500	60 억	676219	N	N	4	N	N
66	20231120	160745	57	100.00	KSQ150	화학	N	N	N	N	N	120200	3400	2	2.91	7958341000	66556	73.51	116000	121000	116000	151800	81800	116800	119572.93	5.51	1041	13571	121266	119032	117766	115532	114266	118400	114900	61	35000	500	84090	100	1	12159878	14616	73.65	7.30	12	0.55	1632.00	16473.00	213000	20230726	-43.57	75400	20221226	59.42	213000	-43.57	20230726	76300	57.54	20230105	213000	-43.57	20230726	75400	59.42	20221226	3.35	N	121600	500	60 억	670346	N	N	4	N	N
67	20231120	150752	57	100.00	KSQ150	화학	N	N	N	N	N	120600	3800	2	3.25	7404441500	61959	68.43	116000	121000	116000	151800	81800	116800	119505.50	5.51	1041	12859	121266	119032	117766	115532	114266	118400	114900	61	35000	500	84090	100	1	12159878	14665	73.90	7.32	12	0.51	1632.00	16473.00	213000	20230726	-43.38	75400	20221226	59.95	213000	-43.38	20230726	76300	58.06	20230105	213000	-43.38	20230726	75400	59.95	20221226	3.35	N	121600	500	60 억	670346	N	N	368	N	N
68	20231120	140751	57	100.00	KSQ150	화학	N	N	N	N	N	120100	3300	2	2.83	6532688500	54720	60.43	116000	121000	116000	151800	81800	116800	119383.93	5.51	1041	9803	121266	119032	117766	115532	114266	118400	114900	61	35000	500	84090	100	1	12159878	14604	73.59	7.29	12	0.45	1632.00	16473.00	213000	20230726	-43.62	75400	20221226	59.28	213000	-43.62	20230726	76300	57.40	20230105	213000	-43.62	20230726	75400	59.28	20221226	3.35	N	121600	500	60 억	670346	N	N	368	N	N
69	20231120	130746	57	100.00	KSQ150	화학	N	N	N	N	N	119700	2900	2	2.48	5793796500	48573	53.65	116000	121000	116000	151800	81800	116800	119280.19	5.51	1041	7950	121266	119032	117766	115532	114266	118400	114900	61	35000	500	84090	100	1	12159878	14555	73.35	7.27	12	0.40	1632.00	16473.00	213000	20230726	-43.80	75400	20221226	58.75	213000	-43.80	20230726	76300	56.88	20230105	213000	-43.80	20230726	75400	58.75	20221226	3.35	N	121600	500	60 억	670346	N	N	368	N	N
70	20231120	120748	57	100.00	KSQ150	화학	N	N	N	N	N	119800	3000	2	2.57	5073467200	42536	46.98	116000	121000	116000	151800	81800	116800	119274.67	5.51	1041	7131	121266	119032	117766	115532	114266	118400	114900	61	35000	500	84090	100	1	12159878	14568	73.41	7.27	12	0.35	1632.00	16473.00	213000	20230726	-43.76	75400	20221226	58.89	213000	-43.76	20230726	76300	57.01	20230105	213000	-43.76	20230726	75400	58.89	20221226	3.35	N	121600	500	60 억	670346	N	N	368	N	N
71	20231120	110747	57	100.00	KSQ150	화학	N	N	N	N	N	119800	3000	2	2.57	4529656000	37994	41.96	116000	121000	116000	151800	81800	116800	119220.30	5.51	1041	7039	121266	119032	117766	115532	114266	118400	114900	61	35000	500	84090	100	1	12159878	14568	73.41	7.27	12	0.31	1632.00	16473.00	213000	20230726	-43.76	75400	20221226	58.89	213000	-43.76	20230726	76300	57.01	20230105	213000	-43.76	20230726	75400	58.89	20221226	3.35	N	121600	500	60 억	670346	N	N	368	N	N
72	20231120	100743	57	100.00	KSQ150	화학	N	N	N	N	N	120000	3200	2	2.74	3600925400	30255	33.41	116000	121000	116000	151800	81800	116800	119019.18	5.51	1041	7025	121266	119032	117766	115532	114266	118400	114900	61	35000	500	84090	100	1	12159878	14592	73.53	7.28	12	0.25	1632.00	16473.00	213000	20230726	-43.66	75400	20221226	59.15	213000	-43.66	20230726	76300	57.27	20230105	213000	-43.66	20230726	75400	59.15	20221226	3.35	N	121600	500	60 억	670346	N	N	368	N	N
73	20231120	090751	57	100.00	KSQ150	화학	N	N	N	N	N	117700	900	2	0.77	550225100	4692	5.18	116000	117900	116000	151800	81800	116800	117268.78	5.51	1041	1099	121266	119032	117766	115532	114266	118400	114900	61	35000	500	84090	100	1	12159878	14312	72.12	7.15	12	0.04	1632.00	16473.00	213000	20230726	-44.74	75400	20221226	56.10	213000	-44.74	20230726	76300	54.26	20230105	213000	-44.74	20230726	75400	56.10	20221226	3.35	N	121600	500	60 억	670346	N	N	368	N	N
74	20231117	160806	57	100.00	KSQ150	화학	N	N	N	N	N	116800	-3400	5	-2.83	10493227300	89299	158.67	120000	120000	116500	156200	84200	120200	117507.74	5.45	425	7833	122800	121500	120500	119200	118200	121000	118700	61	36000	500	86540	100	1	12159878	14203	71.57	7.09	12	0.73	1632.00	16473.00	213000	20230726	-45.16	75400	20221226	54.91	213000	-45.16	20230726	76300	53.08	20230105	213000	-45.16	20230726	75400	54.91	20221226	3.30	N	121600	500	60 억	663093	N	N	368	N	N
75	20231117	150811	57	100.00	KSQ150	화학	N	N	N	N	N	116800	-3400	5	-2.83	9304348600	79118	140.58	120000	120000	116500	156200	84200	120200	117598.21	5.45	425	8254	122800	121500	120500	119200	118200	121000	118700	61	36000	500	86540	100	1	12159878	14203	71.57	7.09	12	0.65	1632.00	16473.00	213000	20230726	-45.16	75400	20221226	54.91	213000	-45.16	20230726	76300	53.08	20230105	213000	-45.16	20230726	75400	54.91	20221226	3.30	N	121600	500	60 억	663093	N	N	2274	N	N
76	20231117	140807	57	100.00	KSQ150	화학	N	N	N	N	N	117900	-2300	5	-1.91	7337972300	62320	110.73	120000	120000	116600	156200	84200	120200	117743.43	5.45	425	8056	122800	121500	120500	119200	118200	121000	118700	61	36000	500	86540	100	1	12159878	14336	72.24	7.16	12	0.51	1632.00	16473.00	213000	20230726	-44.65	75400	20221226	56.37	213000	-44.65	20230726	76300	54.52	20230105	213000	-44.65	20230726	75400	56.37	20221226	3.30	N	121600	500	60 억	663093	N	N	2274	N	N
77	20231117	130806	57	100.00	KSQ150	화학	N	N	N	N	N	117600	-2600	5	-2.16	6600813900	56065	99.62	120000	120000	116600	156200	84200	120200	117731.41	5.45	425	4794	122800	121500	120500	119200	118200	121000	118700	61	36000	500	86540	100	1	12159878	14300	72.06	7.14	12	0.46	1632.00	16473.00	213000	20230726	-44.79	75400	20221226	55.97	213000	-44.79	20230726	76300	54.13	20230105	213000	-44.79	20230726	75400	55.97	20221226	3.30	N	121600	500	60 억	663093	N	N	2274	N	N
78	20231117	120807	57	100.00	KSQ150	화학	N	N	N	N	N	117400	-2800	5	-2.33	5997818200	50930	90.49	120000	120000	116600	156200	84200	120200	117761.99	5.45	425	3402	122800	121500	120500	119200	118200	121000	118700	61	36000	500	86540	100	1	12159878	14276	71.94	7.13	12	0.42	1632.00	16473.00	213000	20230726	-44.88	75400	20221226	55.70	213000	-44.88	20230726	76300	53.87	20230105	213000	-44.88	20230726	75400	55.70	20221226	3.30	N	121600	500	60 억	663093	N	N	2274	N	N
79	20231117	110810	57	100.00	KSQ150	화학	N	N	N	N	N	116900	-3300	5	-2.75	4975346600	42192	74.97	120000	120000	116600	156200	84200	120200	117917.13	5.45	425	344	122800	121500	120500	119200	118200	121000	118700	61	36000	500	86540	100	1	12159878	14215	71.63	7.10	12	0.35	1632.00	16473.00	213000	20230726	-45.12	75400	20221226	55.04	213000	-45.12	20230726	76300	53.21	20230105	213000	-45.12	20230726	75400	55.04	20221226	3.30	N	121600	500	60 억	663093	N	N	2274	N	N
80	20231117	100807	57	100.00	KSQ150	화학	N	N	N	N	N	118100	-2100	5	-1.75	2903036600	24540	43.60	120000	120000	117600	156200	84200	120200	118291.77	5.45	425	3145	122800	121500	120500	119200	118200	121000	118700	61	36000	500	86540	100	1	12159878	14361	72.37	7.17	12	0.20	1632.00	16473.00	213000	20230726	-44.55	75400	20221226	56.63	213000	-44.55	20230726	76300	54.78	20230105	213000	-44.55	20230726	75400	56.63	20221226	3.30	N	121600	500	60 억	663093	N	N	2274	N	N
81	20231117	090809	57	100.00	KSQ150	화학	N	N	N	N	N	118300	-1900	5	-1.58	706778100	5937	10.55	120000	120000	118300	156200	84200	120200	119030.18	5.45	425	-462	122800	121500	120500	119200	118200	121000	118700	61	36000	500	86540	100	1	12159878	14385	72.49	7.18	12	0.05	1632.00	16473.00	213000	20230726	-44.46	75400	20221226	56.90	213000	-44.46	20230726	76300	55.05	20230105	213000	-44.46	20230726	75400	56.90	20221226	3.30	N	121600	500	60 억	663093	N	N	2274	N	N
82	20231116	160807	57	100.00	KSQ150	화학	N	N	N	N	N	120500	-600	5	-0.50	5941397000	49252	39.83	121100	121800	119500	157400	84800	121100	120632.60	5.46	-791	1276	131433	126266	123233	118066	115033	124750	116550	61	36300	500	87190	100	1	12159878	14653	73.84	7.32	12	0.41	1632.00	16473.00	213000	20230726	-43.43	75400	20221226	59.81	213000	-43.43	20230726	76300	57.93	20230105	213000	-43.43	20230726	75400	59.81	20221226	3.30	N	121600	500	60 억	663391	N	N	1793	N	N
83	20231116	150802	57	100.00	KSQ150	화학	N	N	N	N	N	120500	-600	5	-0.50	5195480000	43069	34.83	121100	121800	119500	157400	84800	121100	120631.54	5.46	-791	1175	131433	126266	123233	118066	115033	124750	116550	61	36300	500	87190	100	1	12159878	14653	73.84	7.32	12	0.35	1632.00	16473.00	213000	20230726	-43.43	75400	20221226	59.81	213000	-43.43	20230726	76300	57.93	20230105	213000	-43.43	20230726	75400	59.81	20221226	3.30	N	121600	500	60 억	663391	N	N	1793	N	N
84	20231116	140741	57	100.00	KSQ150	화학	N	N	N	N	N	120600	-500	5	-0.41	4728587200	39203	31.70	121100	121800	119500	157400	84800	121100	120617.99	5.46	-791	670	131433	126266	123233	118066	115033	124750	116550	61	36300	500	87190	100	1	12159878	14665	73.90	7.32	12	0.32	1632.00	16473.00	213000	20230726	-43.38	75400	20221226	59.95	213000	-43.38	20230726	76300	58.06	20230105	213000	-43.38	20230726	75400	59.95	20221226	3.30	N	121600	500	60 억	663391	N	N	1793	N	N
85	20231116	130802	57	100.00	KSQ150	화학	N	N	N	N	N	120700	-400	5	-0.33	4253229400	35262	28.51	121100	121800	119500	157400	84800	121100	120617.93	5.46	-791	780	131433	126266	123233	118066	115033	124750	116550	61	36300	500	87190	100	1	12159878	14677	73.96	7.33	12	0.29	1632.00	16473.00	213000	20230726	-43.33	75400	20221226	60.08	213000	-43.33	20230726	76300	58.19	20230105	213000	-43.33	20230726	75400	60.08	20221226	3.30	N	121600	500	60 억	663391	N	N	1793	N	N
86	20231116	120805	57	100.00	KSQ150	화학	N	N	N	N	N	121200	100	2	0.08	3631293300	30116	24.35	121100	121800	119500	157400	84800	121100	120576.88	5.46	-791	1100	131433	126266	123233	118066	115033	124750	116550	61	36300	500	87190	100	1	12159878	14738	74.26	7.36	12	0.25	1632.00	16473.00	213000	20230726	-43.10	75400	20221226	60.74	213000	-43.10	20230726	76300	58.85	20230105	213000	-43.10	20230726	75400	60.74	20221226	3.30	N	121600	500	60 억	663391	N	N	1793	N	N
87	20231116	110802	57	100.00	KSQ150	화학	N	N	N	N	N	120100	-1000	5	-0.83	2570076800	21341	17.26	121100	121700	119500	157400	84800	121100	120429.07	5.46	-791	-426	131433	126266	123233	118066	115033	124750	116550	61	36300	500	87190	100	1	12159878	14604	73.59	7.29	12	0.18	1632.00	16473.00	213000	20230726	-43.62	75400	20221226	59.28	213000	-43.62	20230726	76300	57.40	20230105	213000	-43.62	20230726	75400	59.28	20221226	3.30	N	121600	500	60 억	663391	N	N	1793	N	N
88	20231116	100802	57	100.00	KSQ150	화학	N	N	N	N	N	120600	-500	5	-0.41	581184200	4822	3.90	121100	121200	119700	157400	84800	121100	120527.62	5.46	-791	-1527	131433	126266	123233	118066	115033	124750	116550	61	36300	500	87190	100	1	12159878	14665	73.90	7.32	12	0.04	1632.00	16473.00	213000	20230726	-43.38	75400	20221226	59.95	213000	-43.38	20230726	76300	58.06	20230105	213000	-43.38	20230726	75400	59.95	20221226	3.30	N	121600	500	60 억	663391	N	N	1793	N	N
89	20231116	090805	57	100.00	KSQ150	화학	N	N	N	N	N	121100	0	3	0.00	0	0	0.00	0	0	0	157400	84800	121100	0.00	5.46	-791	0	131433	126266	123233	118066	115033	124750	116550	61	36300	500	87190	100	1	12159878	14726	74.20	7.35	12	0.00	1632.00	16473.00	213000	20230726	-43.15	75400	20221226	60.61	213000	-43.15	20230726	76300	58.72	20230105	213000	-43.15	20230726	75400	60.61	20221226	3.30	N	121600	500	60 억	663391	N	N	1793	N	N
90	20231115	160711	57	100.00	KSQ150	화학	N	N	N	N	N	121100	-400	5	-0.33	15153107000	122856	118.19	128000	128400	120200	157900	85100	121500	123349.36	5.55	212	-6893	125233	123366	121333	119466	117433	124300	120400	61	36400	500	87480	100	1	12159878	14726	74.20	7.35	12	1.01	1632.00	16473.00	213000	20230726	-43.15	75400	20221226	60.61	213000	-43.15	20230726	76300	58.72	20230105	213000	-43.15	20230726	75400	60.61	20221226	3.32	N	121600	500	60 억	675388	N	N	1786	N	N
91	20231115	150816	57	100.00	KSQ150	화학	N	N	N	N	N	120700	-800	5	-0.66	14212350200	115091	110.72	128000	128400	120200	157900	85100	121500	123487.94	5.55	212	-8820	125233	123366	121333	119466	117433	124300	120400	61	36400	500	87480	100	1	12159878	14677	73.96	7.33	12	0.95	1632.00	16473.00	213000	20230726	-43.33	75400	20221226	60.08	213000	-43.33	20230726	76300	58.19	20230105	213000	-43.33	20230726	75400	60.08	20221226	3.32	N	121600	500	60 억	675388	N	N	547	N	N
92	20231115	140813	57	100.00	KSQ150	화학	N	N	N	N	N	121900	400	2	0.33	11600198500	93548	90.00	128000	128400	121600	157900	85100	121500	124002.64	5.55	212	-4102	125233	123366	121333	119466	117433	124300	120400	61	36400	500	87480	100	1	12159878	14823	74.69	7.40	12	0.77	1632.00	16473.00	213000	20230726	-42.77	75400	20221226	61.67	213000	-42.77	20230726	76300	59.76	20230105	213000	-42.77	20230726	75400	61.67	20221226	3.32	N	121600	500	60 억	675388	N	N	547	N	N
93	20231115	130815	57	100.00	KSQ150	화학	N	N	N	N	N	122500	1000	2	0.82	10368598300	83476	80.31	128000	128400	121600	157900	85100	121500	124210.53	5.55	212	-451	125233	123366	121333	119466	117433	124300	120400	61	36400	500	87480	100	1	12159878	14896	75.06	7.44	12	0.69	1632.00	16473.00	213000	20230726	-42.49	75400	20221226	62.47	213000	-42.49	20230726	76300	60.55	20230105	213000	-42.49	20230726	75400	62.47	20221226	3.32	N	121600	500	60 억	675388	N	N	547	N	N
94	20231115	120816	57	100.00	KSQ150	화학	N	N	N	N	N	122000	500	2	0.41	9597519100	77159	74.23	128000	128400	121600	157900	85100	121500	124386.26	5.55	212	-2973	125233	123366	121333	119466	117433	124300	120400	61	36400	500	87480	100	1	12159878	14835	74.75	7.41	12	0.63	1632.00	16473.00	213000	20230726	-42.72	75400	20221226	61.80	213000	-42.72	20230726	76300	59.90	20230105	213000	-42.72	20230726	75400	61.80	20221226	3.32	N	121600	500	60 억	675388	N	N	547	N	N
95	20231115	110824	57	100.00	KSQ150	화학	N	N	N	N	N	122100	600	2	0.49	8569971300	68734	66.13	128000	128400	121900	157900	85100	121500	124683.15	5.55	212	-3445	125233	123366	121333	119466	117433	124300	120400	61	36400	500	87480	100	1	12159878	14847	74.82	7.41	12	0.57	1632.00	16473.00	213000	20230726	-42.68	75400	20221226	61.94	213000	-42.68	20230726	76300	60.03	20230105	213000	-42.68	20230726	75400	61.94	20221226	3.32	N	121600	500	60 억	675388	N	N	547	N	N
96	20231115	100818	57	100.00	KSQ150	화학	N	N	N	N	N	123500	2000	2	1.65	6342370100	50575	48.66	128000	128400	123200	157900	85100	121500	125405.24	5.55	212	-3738	125233	123366	121333	119466	117433	124300	120400	61	36400	500	87480	100	1	12159878	15017	75.67	7.50	12	0.42	1632.00	16473.00	213000	20230726	-42.02	75400	20221226	63.79	213000	-42.02	20230726	76300	61.86	20230105	213000	-42.02	20230726	75400	63.79	20221226	3.32	N	121600	500	60 억	675388	N	N	547	N	N
97	20231115	090809	57	100.00	KSQ150	화학	N	N	N	N	N	125800	4300	2	3.54	2247907700	17703	17.03	128000	128400	125100	157900	85100	121500	126978.91	5.55	212	-3011	125233	123366	121333	119466	117433	124300	120400	61	36400	500	87480	100	1	12159878	15297	77.08	7.64	12	0.15	1632.00	16473.00	213000	20230726	-40.94	75400	20221226	66.84	213000	-40.94	20230726	76300	64.88	20230105	213000	-40.94	20230726	75400	66.84	20221226	3.32	N	121600	500	60 억	675388	N	N	547	N	N
98	20231114	160759	57	100.00	KSQ150	화학	N	N	N	N	N	121500	1500	2	1.25	12459418500	102579	167.63	119900	123200	119300	156000	84000	120000	121466.00	5.55	0	16068	125933	122966	121433	118466	116933	122200	117700	61	36000	500	86400	100	1	12159878	14774	74.45	7.38	12	0.84	1632.00	16473.00	213000	20230726	-42.96	75400	20221226	61.14	213000	-42.96	20230726	76300	59.24	20230105	213000	-42.96	20230726	75400	61.14	20221226	3.35	N	121600	500	60 억	674846	N	N	547	N	N
99	20231114	150802	57	100.00	KSQ150	화학	N	N	N	N	N	121300	1300	2	1.08	11509422600	94771	154.87	119900	123200	119300	156000	84000	120000	121449.20	5.55	0	10977	125933	122966	121433	118466	116933	122200	117700	61	36000	500	86400	100	1	12159878	14750	74.33	7.36	12	0.78	1632.00	16473.00	213000	20230726	-43.05	75400	20221226	60.88	213000	-43.05	20230726	76300	58.98	20230105	213000	-43.05	20230726	75400	60.88	20221226	3.35	N	121600	500	60 억	674846	N	N	695	N	N
100	20231114	140801	57	100.00	KSQ150	화학	N	N	N	N	N	121100	1100	2	0.92	10266137900	84486	138.06	119900	123200	119300	156000	84000	120000	121518.33	5.55	0	9807	125933	122966	121433	118466	116933	122200	117700	61	36000	500	86400	100	1	12159878	14726	74.20	7.35	12	0.69	1632.00	16473.00	213000	20230726	-43.15	75400	20221226	60.61	213000	-43.15	20230726	76300	58.72	20230105	213000	-43.15	20230726	75400	60.61	20221226	3.35	N	121600	500	60 억	674846	N	N	695	N	N
101	20231114	130803	57	100.00	KSQ150	화학	N	N	N	N	N	121900	1900	2	1.58	9390891400	77283	126.29	119900	123200	119300	156000	84000	120000	121518.98	5.55	0	9649	125933	122966	121433	118466	116933	122200	117700	61	36000	500	86400	100	1	12159878	14823	74.69	7.40	12	0.64	1632.00	16473.00	213000	20230726	-42.77	75400	20221226	61.67	213000	-42.77	20230726	76300	59.76	20230105	213000	-42.77	20230726	75400	61.67	20221226	3.35	N	121600	500	60 억	674846	N	N	695	N	N
102	20231114	120804	57	100.00	KSQ150	화학	N	N	N	N	N	121800	1800	2	1.50	8591806900	70730	115.58	119900	123200	119300	156000	84000	120000	121479.64	5.55	0	9528	125933	122966	121433	118466	116933	122200	117700	61	36000	500	86400	100	1	12159878	14811	74.63	7.39	12	0.58	1632.00	16473.00	213000	20230726	-42.82	75400	20221226	61.54	213000	-42.82	20230726	76300	59.63	20230105	213000	-42.82	20230726	75400	61.54	20221226	3.35	N	121600	500	60 억	674846	N	N	695	N	N
103	20231114	110812	57	100.00	KSQ150	화학	N	N	N	N	N	121700	1700	2	1.42	7788140600	64122	104.78	119900	123200	119300	156000	84000	120000	121465.09	5.55	0	9186	125933	122966	121433	118466	116933	122200	117700	61	36000	500	86400	100	1	12159878	14799	74.57	7.39	12	0.53	1632.00	16473.00	213000	20230726	-42.86	75400	20221226	61.41	213000	-42.86	20230726	76300	59.50	20230105	213000	-42.86	20230726	75400	61.41	20221226	3.35	N	121600	500	60 억	674846	N	N	695	N	N
104	20231114	100803	57	100.00	KSQ150	화학	N	N	N	N	N	121700	1700	2	1.42	5493151800	45402	74.19	119900	122800	119300	156000	84000	120000	120995.85	5.55	0	7341	125933	122966	121433	118466	116933	122200	117700	61	36000	500	86400	100	1	12159878	14799	74.57	7.39	12	0.37	1632.00	16473.00	213000	20230726	-42.86	75400	20221226	61.41	213000	-42.86	20230726	76300	59.50	20230105	213000	-42.86	20230726	75400	61.41	20221226	3.35	N	121600	500	60 억	674846	N	N	695	N	N
105	20231114	090756	57	100.00	KSQ150	화학	N	N	N	N	N	120700	700	2	0.58	2105360100	17522	28.63	119900	121000	119300	156000	84000	120000	120157.97	5.55	0	2573	125933	122966	121433	118466	116933	122200	117700	61	36000	500	86400	100	1	12159878	14677	73.96	7.33	12	0.14	1632.00	16473.00	213000	20230726	-43.33	75400	20221226	60.08	213000	-43.33	20230726	76300	58.19	20230105	213000	-43.33	20230726	75400	60.08	20221226	3.35	N	121600	500	60 억	674846	N	N	695	N	N
106	20231113	160749	57	100.00	KSQ150	화학	N	N	N	N	N	120000	-1100	5	-0.91	7119210000	58760	86.15	122000	124400	119900	157400	84800	121100	121159.48	5.46	-647	10425	124100	122600	121500	120000	118900	122400	119800	61	36300	500	87190	100	1	12159878	14592	73.53	7.28	12	0.48	1632.00	16473.00	213000	20230726	-43.66	75400	20221226	59.15	213000	-43.66	20230726	76300	57.27	20230105	213000	-43.66	20230726	75400	59.15	20221226	3.38	N	121600	500	60 억	664220	N	N	695	N	N
107	20231113	150748	57	100.00	KSQ150	화학	N	N	N	N	N	120000	-1100	5	-0.91	6530345800	53855	78.96	122000	124400	120000	157400	84800	121100	121257.96	5.46	-647	9535	124100	122600	121500	120000	118900	122400	119800	61	36300	500	87190	100	1	12159878	14592	73.53	7.28	12	0.44	1632.00	16473.00	213000	20230726	-43.66	75400	20221226	59.15	213000	-43.66	20230726	76300	57.27	20230105	213000	-43.66	20230726	75400	59.15	20221226	3.38	N	121600	500	60 억	664220	N	N	1284	N	N
108	20231113	140746	57	100.00	KSQ150	화학	N	N	N	N	N	120500	-600	5	-0.50	5616771800	46258	67.82	122000	124400	120000	157400	84800	121100	121422.78	5.46	-647	10012	124100	122600	121500	120000	118900	122400	119800	61	36300	500	87190	100	1	12159878	14653	73.84	7.32	12	0.38	1632.00	16473.00	213000	20230726	-43.43	75400	20221226	59.81	213000	-43.43	20230726	76300	57.93	20230105	213000	-43.43	20230726	75400	59.81	20221226	3.38	N	121600	500	60 억	664220	N	N	1284	N	N
109	20231113	130745	57	100.00	KSQ150	화학	N	N	N	N	N	120900	-200	5	-0.17	5114384100	42094	61.72	122000	124400	120000	157400	84800	121100	121499.22	5.46	-647	9887	124100	122600	121500	120000	118900	122400	119800	61	36300	500	87190	100	1	12159878	14701	74.08	7.34	12	0.35	1632.00	16473.00	213000	20230726	-43.24	75400	20221226	60.34	213000	-43.24	20230726	76300	58.45	20230105	213000	-43.24	20230726	75400	60.34	20221226	3.38	N	121600	500	60 억	664220	N	N	1284	N	N
110	20231113	120746	57	100.00	KSQ150	화학	N	N	N	N	N	120300	-800	5	-0.66	4103277800	33770	49.51	122000	124400	120000	157400	84800	121100	121506.72	5.46	-647	5780	124100	122600	121500	120000	118900	122400	119800	61	36300	500	87190	100	1	12159878	14628	73.71	7.30	12	0.28	1632.00	16473.00	213000	20230726	-43.52	75400	20221226	59.55	213000	-43.52	20230726	76300	57.67	20230105	213000	-43.52	20230726	75400	59.55	20221226	3.38	N	121600	500	60 억	664220	N	N	1284	N	N
111	20231113	110744	57	100.00	KSQ150	화학	N	N	N	N	N	120400	-700	5	-0.58	3783594900	31119	45.62	122000	124400	120000	157400	84800	121100	121584.88	5.46	-647	5783	124100	122600	121500	120000	118900	122400	119800	61	36300	500	87190	100	1	12159878	14640	73.77	7.31	12	0.26	1632.00	16473.00	213000	20230726	-43.47	75400	20221226	59.68	213000	-43.47	20230726	76300	57.80	20230105	213000	-43.47	20230726	75400	59.68	20221226	3.38	N	121600	500	60 억	664220	N	N	1284	N	N
112	20231113	100741	57	100.00	KSQ150	화학	N	N	N	N	N	121000	-100	5	-0.08	2761679600	22643	33.20	122000	124400	120700	157400	84800	121100	121966.54	5.46	-647	4075	124100	122600	121500	120000	118900	122400	119800	61	36300	500	87190	100	1	12159878	14713	74.14	7.35	12	0.19	1632.00	16473.00	213000	20230726	-43.19	75400	20221226	60.48	213000	-43.19	20230726	76300	58.58	20230105	213000	-43.19	20230726	75400	60.48	20221226	3.38	N	121600	500	60 억	664220	N	N	1284	N	N
113	20231113	090748	57	100.00	KSQ150	화학	N	N	N	N	N	122000	900	2	0.74	919353100	7473	10.96	122000	124400	122000	157400	84800	121100	123025.87	5.46	-647	-207	124100	122600	121500	120000	118900	122400	119800	61	36300	500	87190	100	1	12159878	14835	74.75	7.41	12	0.06	1632.00	16473.00	213000	20230726	-42.72	75400	20221226	61.80	213000	-42.72	20230726	76300	59.90	20230105	213000	-42.72	20230726	75400	61.80	20221226	3.38	N	121600	500	60 억	664220	N	N	1284	N	N
114	20231110	160802	57	100.00	KSQ150	화학	N	N	N	N	N	121100	-3400	5	-2.73	8102833200	66824	72.91	121100	123000	120400	161800	87200	124500	121256.26	5.35	-439	5300	132766	128632	124366	120232	115966	126500	118100	61	37300	500	89640	100	1	12159878	14726	74.20	7.35	12	0.55	1632.00	16473.00	213000	20230726	-43.15	75400	20221226	60.61	213000	-43.15	20230726	76300	58.72	20230105	213000	-43.15	20230726	75400	60.61	20221226	3.35	N	121600	500	60 억	650867	N	N	1284	N	N
115	20231110	150759	57	100.00	KSQ150	화학	N	N	N	N	N	121100	-3400	5	-2.73	7356537200	60658	66.19	121100	123000	120400	161800	87200	124500	121278.40	5.35	-439	4588	132766	128632	124366	120232	115966	126500	118100	61	37300	500	89640	100	1	12159878	14726	74.20	7.35	12	0.50	1632.00	16473.00	213000	20230726	-43.15	75400	20221226	60.61	213000	-43.15	20230726	76300	58.72	20230105	213000	-43.15	20230726	75400	60.61	20221226	3.35	N	121600	500	60 억	650867	N	N	905	N	N
116	20231110	140751	57	100.00	KSQ150	화학	N	N	N	N	N	122200	-2300	5	-1.85	6443894300	53142	57.99	121100	123000	120400	161800	87200	124500	121257.42	5.35	-439	5041	132766	128632	124366	120232	115966	126500	118100	61	37300	500	89640	100	1	12159878	14859	74.88	7.42	12	0.44	1632.00	16473.00	213000	20230726	-42.63	75400	20221226	62.07	213000	-42.63	20230726	76300	60.16	20230105	213000	-42.63	20230726	75400	62.07	20221226	3.35	N	121600	500	60 억	650867	N	N	905	N	N
117	20231110	130752	57	100.00	KSQ150	화학	N	N	N	N	N	121700	-2800	5	-2.25	5880121600	48504	52.92	121100	123000	120400	161800	87200	124500	121228.95	5.35	-439	4122	132766	128632	124366	120232	115966	126500	118100	61	37300	500	89640	100	1	12159878	14799	74.57	7.39	12	0.40	1632.00	16473.00	213000	20230726	-42.86	75400	20221226	61.41	213000	-42.86	20230726	76300	59.50	20230105	213000	-42.86	20230726	75400	61.41	20221226	3.35	N	121600	500	60 억	650867	N	N	905	N	N
118	20231110	120756	57	100.00	KSQ150	화학	N	N	N	N	N	121700	-2800	5	-2.25	5209386500	43004	46.92	121100	123000	120400	161800	87200	124500	121136.47	5.35	-439	3969	132766	128632	124366	120232	115966	126500	118100	61	37300	500	89640	100	1	12159878	14799	74.57	7.39	12	0.35	1632.00	16473.00	213000	20230726	-42.86	75400	20221226	61.41	213000	-42.86	20230726	76300	59.50	20230105	213000	-42.86	20230726	75400	61.41	20221226	3.35	N	121600	500	60 억	650867	N	N	905	N	N
119	20231110	110745	57	100.00	KSQ150	화학	N	N	N	N	N	120800	-3700	5	-2.97	4740961900	39140	42.71	121100	123000	120400	161800	87200	124500	121127.44	5.35	-439	3237	132766	128632	124366	120232	115966	126500	118100	61	37300	500	89640	100	1	12159878	14689	74.02	7.33	12	0.32	1632.00	16473.00	213000	20230726	-43.29	75400	20221226	60.21	213000	-43.29	20230726	76300	58.32	20230105	213000	-43.29	20230726	75400	60.21	20221226	3.35	N	121600	500	60 억	650867	N	N	905	N	N
120	20231110	100752	57	100.00	KSQ150	화학	N	N	N	N	N	121000	-3500	5	-2.81	3282824000	27064	29.53	121100	123000	120500	161800	87200	124500	121297.37	5.35	-439	712	132766	128632	124366	120232	115966	126500	118100	61	37300	500	89640	100	1	12159878	14713	74.14	7.35	12	0.22	1632.00	16473.00	213000	20230726	-43.19	75400	20221226	60.48	213000	-43.19	20230726	76300	58.58	20230105	213000	-43.19	20230726	75400	60.48	20221226	3.35	N	121600	500	60 억	650867	N	N	905	N	N
121	20231110	090739	57	100.00	KSQ150	화학	N	N	N	N	N	121900	-2600	5	-2.09	737845500	6091	6.65	121100	122700	120500	161800	87200	124500	121131.48	5.35	-439	1255	132766	128632	124366	120232	115966	126500	118100	61	37300	500	89640	100	1	12159878	14823	74.69	7.40	12	0.05	1632.00	16473.00	213000	20230726	-42.77	75400	20221226	61.67	213000	-42.77	20230726	76300	59.76	20230105	213000	-42.77	20230726	75400	61.67	20221226	3.35	N	121600	500	60 억	650867	N	N	905	N	N
122	20231109	160732	57	100.00	KSQ150	화학	N	N	N	N	N	124500	-2400	5	-1.89	11272498100	90519	101.49	126800	128500	120100	164900	88900	126900	124531.38	5.35	8	14429	134366	130632	128566	124832	122766	129600	123800	61	38000	500	91360	100	1	12159878	15139	76.29	7.56	12	0.74	1632.00	16473.00	213000	20230726	-41.55	75400	20221226	65.12	213000	-41.55	20230726	76300	63.17	20230105	213000	-41.55	20230726	75400	65.12	20221226	3.26	N	121600	500	60 억	650040	N	N	905	N	N
123	20231109	150732	57	100.00	KSQ150	화학	N	N	N	N	N	124900	-2000	5	-1.58	10308483300	82772	92.81	126800	128500	120100	164900	88900	126900	124540.11	5.35	8	14562	134366	130632	128566	124832	122766	129600	123800	61	38000	500	91360	100	1	12159878	15188	76.53	7.58	12	0.68	1632.00	16473.00	213000	20230726	-41.36	75400	20221226	65.65	213000	-41.36	20230726	76300	63.70	20230105	213000	-41.36	20230726	75400	65.65	20221226	3.26	N	121600	500	60 억	650040	N	N	2201	N	N
124	20231109	140730	57	100.00	KSQ150	화학	N	N	N	N	N	123700	-3200	5	-2.52	8838153400	70993	79.60	126800	128500	120100	164900	88900	126900	124492.60	5.35	8	10812	134366	130632	128566	124832	122766	129600	123800	61	38000	500	91360	100	1	12159878	15042	75.80	7.51	12	0.58	1632.00	16473.00	213000	20230726	-41.92	75400	20221226	64.06	213000	-41.92	20230726	76300	62.12	20230105	213000	-41.92	20230726	75400	64.06	20221226	3.26	N	121600	500	60 억	650040	N	N	2201	N	N
125	20231109	130733	57	100.00	KSQ150	화학	N	N	N	N	N	123600	-3300	5	-2.60	7873319600	63165	70.82	126800	128500	120100	164900	88900	126900	124646.12	5.35	8	8048	134366	130632	128566	124832	122766	129600	123800	61	38000	500	91360	100	1	12159878	15030	75.74	7.50	12	0.52	1632.00	16473.00	213000	20230726	-41.97	75400	20221226	63.93	213000	-41.97	20230726	76300	61.99	20230105	213000	-41.97	20230726	75400	63.93	20221226	3.26	N	121600	500	60 억	650040	N	N	2201	N	N
126	20231109	120737	57	100.00	KSQ150	화학	N	N	N	N	N	124000	-2900	5	-2.29	7335908000	58812	65.94	126800	128500	120100	164900	88900	126900	124734.11	5.35	8	6717	134366	130632	128566	124832	122766	129600	123800	61	38000	500	91360	100	1	12159878	15078	75.98	7.53	12	0.48	1632.00	16473.00	213000	20230726	-41.78	75400	20221226	64.46	213000	-41.78	20230726	76300	62.52	20230105	213000	-41.78	20230726	75400	64.46	20221226	3.26	N	121600	500	60 억	650040	N	N	2201	N	N
127	20231109	110733	57	100.00	KSQ150	화학	N	N	N	N	N	124100	-2800	5	-2.21	6814812200	54608	61.23	126800	128500	120100	164900	88900	126900	124794.32	5.35	8	6703	134366	130632	128566	124832	122766	129600	123800	61	38000	500	91360	100	1	12159878	15090	76.04	7.53	12	0.45	1632.00	16473.00	213000	20230726	-41.74	75400	20221226	64.59	213000	-41.74	20230726	76300	62.65	20230105	213000	-41.74	20230726	75400	64.59	20221226	3.26	N	121600	500	60 억	650040	N	N	2201	N	N
128	20231109	100729	57	100.00	KSQ150	화학	N	N	N	N	N	122900	-4000	5	-3.15	5477666800	43837	49.15	126800	128500	120100	164900	88900	126900	124954.40	5.35	8	6192	134366	130632	128566	124832	122766	129600	123800	61	38000	500	91360	100	1	12159878	14944	75.31	7.46	12	0.36	1632.00	16473.00	213000	20230726	-42.30	75400	20221226	63.00	213000	-42.30	20230726	76300	61.07	20230105	213000	-42.30	20230726	75400	63.00	20221226	3.26	N	121600	500	60 억	650040	N	N	2201	N	N
129	20231109	090735	57	100.00	KSQ150	화학	N	N	N	N	N	126300	-600	5	-0.47	1852248300	14586	16.35	126800	128500	125900	164900	88900	126900	126988.22	5.35	8	3796	134366	130632	128566	124832	122766	129600	123800	61	38000	500	91360	100	1	12159878	15358	77.39	7.67	12	0.12	1632.00	16473.00	213000	20230726	-40.70	75400	20221226	67.51	213000	-40.70	20230726	76300	65.53	20230105	213000	-40.70	20230726	75400	67.51	20221226	3.26	N	121600	500	60 억	650040	N	N	2201	N	N
130	20231108	160726	57	100.00	KSQ150	화학	N	N	N	N	N	126900	-3100	5	-2.38	11213365400	86888	30.61	128000	132300	126500	169000	91000	130000	129061.70	5.21	384	-1448	145533	137766	131833	124066	118133	134800	121100	61	39000	500	93600	100	1	12159878	15431	77.76	7.70	12	0.71	1632.00	16473.00	213000	20230726	-40.42	75400	20221226	68.30	213000	-40.42	20230726	76300	66.32	20230105	213000	-40.42	20230726	75400	68.30	20221226	2.98	N	121600	500	60 억	633220	N	N	2201	N	N
131	20231108	150730	57	100.00	KSQ150	화학	N	N	N	N	N	126600	-3400	5	-2.62	10180244900	78750	27.74	128000	132300	126500	169000	91000	130000	129271.53	5.21	384	-4750	145533	137766	131833	124066	118133	134800	121100	61	39000	500	93600	100	1	12159878	15394	77.57	7.69	12	0.65	1632.00	16473.00	213000	20230726	-40.56	75400	20221226	67.90	213000	-40.56	20230726	76300	65.92	20230105	213000	-40.56	20230726	75400	67.90	20221226	2.98	N	121600	500	60 억	633220	N	N	6537	N	N
132	20231108	140727	57	100.00	KSQ150	화학	N	N	N	N	N	128800	-1200	5	-0.92	8210164600	63308	22.30	128000	132300	127500	169000	91000	130000	129685.29	5.21	384	-4032	145533	137766	131833	124066	118133	134800	121100	61	39000	500	93600	100	1	12159878	15662	78.92	7.82	12	0.52	1632.00	16473.00	213000	20230726	-39.53	75400	20221226	70.82	213000	-39.53	20230726	76300	68.81	20230105	213000	-39.53	20230726	75400	70.82	20221226	2.98	N	121600	500	60 억	633220	N	N	6537	N	N
133	20231108	130725	57	100.00	KSQ150	화학	N	N	N	N	N	128900	-1100	5	-0.85	7589601400	58505	20.61	128000	132300	127500	169000	91000	130000	129724.96	5.21	384	-3676	145533	137766	131833	124066	118133	134800	121100	61	39000	500	93600	100	1	12159878	15674	78.98	7.82	12	0.48	1632.00	16473.00	213000	20230726	-39.48	75400	20221226	70.95	213000	-39.48	20230726	76300	68.94	20230105	213000	-39.48	20230726	75400	70.95	20221226	2.98	N	121600	500	60 억	633220	N	N	6537	N	N
134	20231108	120720	57	100.00	KSQ150	화학	N	N	N	N	N	129700	-300	5	-0.23	7175053500	55294	19.48	128000	132300	127500	169000	91000	130000	129761.22	5.21	384	-3051	145533	137766	131833	124066	118133	134800	121100	61	39000	500	93600	100	1	12159878	15771	79.47	7.87	12	0.45	1632.00	16473.00	213000	20230726	-39.11	75400	20221226	72.02	213000	-39.11	20230726	76300	69.99	20230105	213000	-39.11	20230726	75400	72.02	20221226	2.98	N	121600	500	60 억	633220	N	N	6537	N	N
135	20231108	110727	57	100.00	KSQ150	화학	N	N	N	N	N	129300	-700	5	-0.54	5622569700	43313	15.26	128000	132300	127500	169000	91000	130000	129811.85	5.21	384	-366	145533	137766	131833	124066	118133	134800	121100	61	39000	500	93600	100	1	12159878	15723	79.23	7.85	12	0.36	1632.00	16473.00	213000	20230726	-39.30	75400	20221226	71.49	213000	-39.30	20230726	76300	69.46	20230105	213000	-39.30	20230726	75400	71.49	20221226	2.98	N	121600	500	60 억	633220	N	N	6537	N	N
136	20231108	100727	57	100.00	KSQ150	화학	N	N	N	N	N	129100	-900	5	-0.69	4075090500	31268	11.01	128000	132300	127500	169000	91000	130000	130329.45	5.21	384	-721	145533	137766	131833	124066	118133	134800	121100	61	39000	500	93600	100	1	12159878	15698	79.11	7.84	12	0.26	1632.00	16473.00	213000	20230726	-39.39	75400	20221226	71.22	213000	-39.39	20230726	76300	69.20	20230105	213000	-39.39	20230726	75400	71.22	20221226	2.98	N	121600	500	60 억	633220	N	N	6537	N	N
137	20231108	090724	57	100.00	KSQ150	화학	N	N	N	N	N	132100	2100	2	1.62	1152085600	8821	3.11	128000	132300	128000	169000	91000	130000	130617.93	5.21	384	-209	145533	137766	131833	124066	118133	134800	121100	61	39000	500	93600	100	1	12159878	16063	80.94	8.02	12	0.07	1632.00	16473.00	213000	20230726	-37.98	75400	20221226	75.20	213000	-37.98	20230726	76300	73.13	20230105	213000	-37.98	20230726	75400	75.20	20221226	2.98	N	121600	500	60 억	633220	N	N	6537	N	N
138	20231107	160727	57	100.00	KSQ150	화학	N	N	N	N	N	130000	-11000	5	-7.80	37178770800	282149	57.45	139600	139600	125900	183300	98700	141000	131762.82	5.79	-205	-6382	151266	146132	137766	132632	124266	148700	135200	61	42300	500	101520	100	1	12159878	15808	79.66	7.89	12	2.32	1632.00	16473.00	213000	20230726	-38.97	75400	20221226	72.41	213000	-38.97	20230726	76300	70.38	20230105	213000	-38.97	20230726	75400	72.41	20221226	2.92	N	121600	500	60 억	704000	N	N	6537	N	N
139	20231107	150727	57	100.00	KSQ150	화학	N	N	N	N	N	131000	-10000	5	-7.09	35505873900	269318	54.84	139600	139600	125900	183300	98700	141000	131827.19	5.79	-205	-5230	151266	146132	137766	132632	124266	148700	135200	61	42300	500	101520	100	1	12159878	15929	80.27	7.95	12	2.21	1632.00	16473.00	213000	20230726	-38.50	75400	20221226	73.74	213000	-38.50	20230726	76300	71.69	20230105	213000	-38.50	20230726	75400	73.74	20221226	2.92	N	121600	500	60 억	704000	N	N	11515	N	N
140	20231107	140731	57	100.00	KSQ150	화학	N	N	N	N	N	129800	-11200	5	-7.94	32958794000	249734	50.85	139600	139600	125900	183300	98700	141000	131965.98	5.79	-205	-8617	151266	146132	137766	132632	124266	148700	135200	61	42300	500	101520	100	1	12159878	15784	79.53	7.88	12	2.05	1632.00	16473.00	213000	20230726	-39.06	75400	20221226	72.15	213000	-39.06	20230726	76300	70.12	20230105	213000	-39.06	20230726	75400	72.15	20221226	2.92	N	121600	500	60 억	704000	N	N	11515	N	N
141	20231107	130729	57	100.00	KSQ150	화학	N	N	N	N	N	128200	-12800	5	-9.08	30737070800	232509	47.34	139600	139600	125900	183300	98700	141000	132187.26	5.79	-205	-10332	151266	146132	137766	132632	124266	148700	135200	61	42300	500	101520	100	1	12159878	15589	78.55	7.78	12	1.91	1632.00	16473.00	213000	20230726	-39.81	75400	20221226	70.03	213000	-39.81	20230726	76300	68.02	20230105	213000	-39.81	20230726	75400	70.03	20221226	2.92	N	121600	500	60 억	704000	N	N	11515	N	N
142	20231107	120725	57	100.00	KSQ150	화학	N	N	N	N	N	126600	-14400	5	-10.21	28221638400	212767	43.32	139600	139600	126200	183300	98700	141000	132630.59	5.79	-205	-11242	151266	146132	137766	132632	124266	148700	135200	61	42300	500	101520	100	1	12159878	15394	77.57	7.69	12	1.75	1632.00	16473.00	213000	20230726	-40.56	75400	20221226	67.90	213000	-40.56	20230726	76300	65.92	20230105	213000	-40.56	20230726	75400	67.90	20221226	2.92	N	121600	500	60 억	704000	N	N	11515	N	N
143	20231107	110725	57	100.00	KSQ150	화학	N	N	N	N	N	129700	-11300	5	-8.01	23175340100	173382	35.30	139600	139600	129600	183300	98700	141000	133655.09	5.79	-205	-19704	151266	146132	137766	132632	124266	148700	135200	61	42300	500	101520	100	1	12159878	15771	79.47	7.87	12	1.43	1632.00	16473.00	213000	20230726	-39.11	75400	20221226	72.02	213000	-39.11	20230726	76300	69.99	20230105	213000	-39.11	20230726	75400	72.02	20221226	2.92	N	121600	500	60 억	704000	N	N	11515	N	N
144	20231107	100733	57	100.00	KSQ150	화학	N	N	N	N	N	131400	-9600	5	-6.81	17585291800	130688	26.61	139600	139600	131000	183300	98700	141000	134546.21	5.79	-205	-11931	151266	146132	137766	132632	124266	148700	135200	61	42300	500	101520	100	1	12159878	15978	80.51	7.98	12	1.07	1632.00	16473.00	213000	20230726	-38.31	75400	20221226	74.27	213000	-38.31	20230726	76300	72.21	20230105	213000	-38.31	20230726	75400	74.27	20221226	2.92	N	121600	500	60 억	704000	N	N	11515	N	N
145	20231107	090715	57	100.00	KSQ150	화학	N	N	N	N	N	135000	-6000	5	-4.26	4634395700	34082	6.94	139600	139600	131000	183300	98700	141000	135938.30	5.79	-205	3368	151266	146132	137766	132632	124266	148700	135200	61	42300	500	101520	100	1	12159878	16416	82.72	8.20	12	0.28	1632.00	16473.00	213000	20230726	-36.62	75400	20221226	79.05	213000	-36.62	20230726	76300	76.93	20230105	213000	-36.62	20230726	75400	79.05	20221226	2.92	N	121600	500	60 억	704000	N	N	11515	N	N
146	20231106	160709	57	100.00	KSQ150	화학	N	N	N	N	N	141000	16400	2	13.16	66986634600	486989	346.45	134800	142900	129400	161900	87300	124600	137545.19	5.85	415	-4028	133000	128800	125800	121600	118600	127300	120100	61	37300	500	89710	100	1	12159878	17145	86.40	8.56	12	4.00	1632.00	16473.00	213000	20230726	-33.80	75400	20221226	87.00	213000	-33.80	20230726	76300	84.80	20230105	213000	-33.80	20230726	75400	87.00	20221226	2.94	Y	121600	500	60 억	711417	N	N	11515	N	N
147	20231106	150713	57	100.00	KSQ150	화학	N	N	N	N	N	140100	15500	2	12.44	63650943000	463300	329.60	134800	142900	129400	161900	87300	124600	137386.02	5.85	415	-8941	133000	128800	125800	121600	118600	127300	120100	61	37300	500	89710	100	1	12159878	17036	85.85	8.50	12	3.81	1632.00	16473.00	213000	20230726	-34.23	75400	20221226	85.81	213000	-34.23	20230726	76300	83.62	20230105	213000	-34.23	20230726	75400	85.81	20221226	2.94	Y	121600	500	60 억	711417	N	N	15669	N	N
148	20231106	140710	57	100.00	KSQ150	화학	N	N	N	N	N	139800	15200	2	12.20	58304578100	425310	302.57	134800	142900	129400	161900	87300	124600	137087.25	5.85	415	-12811	133000	128800	125800	121600	118600	127300	120100	61	37300	500	89710	100	1	12159878	17000	85.66	8.49	12	3.50	1632.00	16473.00	213000	20230726	-34.37	75400	20221226	85.41	213000	-34.37	20230726	76300	83.22	20230105	213000	-34.37	20230726	75400	85.41	20221226	2.94	Y	121600	500	60 억	711417	N	N	15669	N	N
149	20231106	130717	57	100.00	KSQ150	화학	N	N	N	N	N	137800	13200	2	10.59	53325075800	389740	277.26	134800	142900	129400	161900	87300	124600	136822.18	5.85	415	-15795	133000	128800	125800	121600	118600	127300	120100	61	37300	500	89710	100	1	12159878	16756	84.44	8.37	12	3.21	1632.00	16473.00	213000	20230726	-35.31	75400	20221226	82.76	213000	-35.31	20230726	76300	80.60	20230105	213000	-35.31	20230726	75400	82.76	20221226	2.94	Y	121600	500	60 억	711417	N	N	15669	N	N
150	20231106	120714	57	100.00	KSQ150	화학	N	N	N	N	N	138300	13700	2	11.00	47261540000	345636	245.89	134800	142900	129400	161900	87300	124600	136737.90	5.85	415	-20582	133000	128800	125800	121600	118600	127300	120100	61	37300	500	89710	100	1	12159878	16817	84.74	8.40	12	2.84	1632.00	16473.00	213000	20230726	-35.07	75400	20221226	83.42	213000	-35.07	20230726	76300	81.26	20230105	213000	-35.07	20230726	75400	83.42	20221226	2.94	Y	121600	500	60 억	711417	N	N	15669	N	N
151	20231106	110713	57	100.00	KSQ150	화학	N	N	N	N	N	139700	15100	2	12.12	30072699800	223836	159.24	134800	139900	129400	161900	87300	124600	134351.49	5.85	415	-4457	133000	128800	125800	121600	118600	127300	120100	61	37300	500	89710	100	1	12159878	16987	85.60	8.48	12	1.84	1632.00	16473.00	213000	20230726	-34.41	75400	20221226	85.28	213000	-34.41	20230726	76300	83.09	20230105	213000	-34.41	20230726	75400	85.28	20221226	2.94	Y	121600	500	60 억	711417	N	N	15669	N	N
152	20231106	100651	57	100.00	KSQ150	화학	N	N	N	N	N	133600	9000	2	7.22	14979373900	113260	80.57	134800	134800	129400	161900	87300	124600	132256.52	5.85	415	-6974	133000	128800	125800	121600	118600	127300	120100	61	37300	500	89710	100	1	12159878	16246	81.86	8.11	12	0.93	1632.00	16473.00	213000	20230726	-37.28	75400	20221226	77.19	213000	-37.28	20230726	76300	75.10	20230105	213000	-37.28	20230726	75400	77.19	20221226	2.94	Y	121600	500	60 억	711417	N	N	15669	N	N
153	20231106	090713	57	100.00	KSQ150	화학	N	N	N	N	N	133600	9000	2	7.22	4456301200	33387	23.75	134800	134800	131100	161900	87300	124600	133474.14	5.85	415	-7456	133000	128800	125800	121600	118600	127300	120100	61	37300	500	89710	100	1	12159878	16246	81.86	8.11	12	0.27	1632.00	16473.00	213000	20230726	-37.28	75400	20221226	77.19	213000	-37.28	20230726	76300	75.10	20230105	213000	-37.28	20230726	75400	77.19	20221226	2.94	Y	121600	500	60 억	711417	N	N	15669	N	N
154	20231103	160705	57	100.00	KSQ150	화학	N	N	N	N	N	124600	-1200	5	-0.95	17383135500	138111	96.52	130000	130000	122800	163500	88100	125800	125869.46	6.04	510	-21205	130266	128032	123666	121432	117066	129150	122550	61	37700	500	90570	100	1	12159878	15151	76.35	7.56	12	1.14	1632.00	16473.00	213000	20230726	-41.50	75400	20221226	65.25	213000	-41.50	20230726	76300	63.30	20230105	213000	-41.50	20230726	75400	65.25	20221226	2.96	Y	121600	500	60 억	734458	N	N	15665	N	N
155	20231103	150702	57	100.00	KSQ150	화학	N	N	N	N	N	125000	-800	5	-0.64	16335833500	129720	90.66	130000	130000	122800	163500	88100	125800	125931.49	6.04	510	-23480	130266	128032	123666	121432	117066	129150	122550	61	37700	500	90570	100	1	12159878	15200	76.59	7.59	12	1.07	1632.00	16473.00	213000	20230726	-41.31	75400	20221226	65.78	213000	-41.31	20230726	76300	63.83	20230105	213000	-41.31	20230726	75400	65.78	20221226	2.96	Y	121600	500	60 억	734458	N	N	6302	N	N
156	20231103	140703	57	100.00	KSQ150	화학	N	N	N	N	N	125400	-400	5	-0.32	15333654100	121695	85.05	130000	130000	122800	163500	88100	125800	126000.69	6.04	510	-21165	130266	128032	123666	121432	117066	129150	122550	61	37700	500	90570	100	1	12159878	15248	76.84	7.61	12	1.00	1632.00	16473.00	213000	20230726	-41.13	75400	20221226	66.31	213000	-41.13	20230726	76300	64.35	20230105	213000	-41.13	20230726	75400	66.31	20221226	2.96	Y	121600	500	60 억	734458	N	N	6302	N	N
157	20231103	130703	57	100.00	KSQ150	화학	N	N	N	N	N	125100	-700	5	-0.56	14392270700	114148	79.78	130000	130000	122800	163500	88100	125800	126084.30	6.04	510	-20761	130266	128032	123666	121432	117066	129150	122550	61	37700	500	90570	100	1	12159878	15212	76.65	7.59	12	0.94	1632.00	16473.00	213000	20230726	-41.27	75400	20221226	65.92	213000	-41.27	20230726	76300	63.96	20230105	213000	-41.27	20230726	75400	65.92	20221226	2.96	Y	121600	500	60 억	734458	N	N	6302	N	N
158	20231103	120702	57	100.00	KSQ150	화학	N	N	N	N	N	125800	0	3	0.00	13232612500	104888	73.31	130000	130000	122800	163500	88100	125800	126159.45	6.04	510	-20789	130266	128032	123666	121432	117066	129150	122550	61	37700	500	90570	100	1	12159878	15297	77.08	7.64	12	0.86	1632.00	16473.00	213000	20230726	-40.94	75400	20221226	66.84	213000	-40.94	20230726	76300	64.88	20230105	213000	-40.94	20230726	75400	66.84	20221226	2.96	Y	121600	500	60 억	734458	N	N	6302	N	N
159	20231103	110708	57	100.00	KSQ150	화학	N	N	N	N	N	126400	600	2	0.48	11718430000	92890	64.92	130000	130000	122800	163500	88100	125800	126153.84	6.04	510	-19319	130266	128032	123666	121432	117066	129150	122550	61	37700	500	90570	100	1	12159878	15370	77.45	7.67	12	0.76	1632.00	16473.00	213000	20230726	-40.66	75400	20221226	67.64	213000	-40.66	20230726	76300	65.66	20230105	213000	-40.66	20230726	75400	67.64	20221226	2.96	Y	121600	500	60 억	734458	N	N	6302	N	N
160	20231103	100653	57	100.00	KSQ150	화학	N	N	N	N	N	125500	-300	5	-0.24	9041573300	71627	50.06	130000	130000	122800	163500	88100	125800	126231.36	6.04	510	-16026	130266	128032	123666	121432	117066	129150	122550	61	37700	500	90570	100	1	12159878	15261	76.90	7.62	12	0.59	1632.00	16473.00	213000	20230726	-41.08	75400	20221226	66.45	213000	-41.08	20230726	76300	64.48	20230105	213000	-41.08	20230726	75400	66.45	20221226	2.96	Y	121600	500	60 억	734458	N	N	6302	N	N
161	20231103	090657	57	100.00	KSQ150	화학	N	N	N	N	N	127100	1300	2	1.03	2592167200	20103	14.05	130000	130000	127100	163500	88100	125800	128944.30	6.04	510	-3384	130266	128032	123666	121432	117066	129150	122550	61	37700	500	90570	100	1	12159878	15455	77.88	7.72	12	0.17	1632.00	16473.00	213000	20230726	-40.33	75400	20221226	68.57	213000	-40.33	20230726	76300	66.58	20230105	213000	-40.33	20230726	75400	68.57	20221226	2.96	Y	121600	500	60 억	734458	N	N	6302	N	N
162	20231102	160657	57	100.00	KSQ150	화학	N	N	N	N	N	125800	10000	2	8.64	17422645500	141496	143.34	119300	125900	119300	150500	81100	115800	123124.15	5.82	42	34380	125066	120432	117766	113132	110466	119100	111800	61	34700	500	83370	100	1	12159878	15297	77.08	7.64	12	1.16	1632.00	16473.00	213000	20230726	-40.94	75400	20221226	66.84	213000	-40.94	20230726	76300	64.88	20230105	213000	-40.94	20230726	75400	66.84	20221226	2.94	Y	121600	500	60 억	707677	N	N	6229	N	N
163	20231102	150704	57	100.00	KSQ150	화학	N	N	N	N	N	125400	9600	2	8.29	15679273100	127633	129.30	119300	125500	119300	150500	81100	115800	122846.60	5.82	42	30987	125066	120432	117766	113132	110466	119100	111800	61	34700	500	83370	100	1	12159878	15248	76.84	7.61	12	1.05	1632.00	16473.00	213000	20230726	-41.13	75400	20221226	66.31	213000	-41.13	20230726	76300	64.35	20230105	213000	-41.13	20230726	75400	66.31	20221226	2.94	Y	121600	500	60 억	707677	N	N	11525	N	N
164	20231102	140653	57	100.00	KSQ150	화학	N	N	N	N	N	124800	9000	2	7.77	13976190500	113991	115.48	119300	125100	119300	150500	81100	115800	122607.90	5.82	42	24765	125066	120432	117766	113132	110466	119100	111800	61	34700	500	83370	100	1	12159878	15176	76.47	7.58	12	0.94	1632.00	16473.00	213000	20230726	-41.41	75400	20221226	65.52	213000	-41.41	20230726	76300	63.56	20230105	213000	-41.41	20230726	75400	65.52	20221226	2.94	Y	121600	500	60 억	707677	N	N	11525	N	N
165	20231102	130658	57	100.00	KSQ150	화학	N	N	N	N	N	124200	8400	2	7.25	12590048100	102861	104.20	119300	125100	119300	150500	81100	115800	122398.72	5.82	42	23332	125066	120432	117766	113132	110466	119100	111800	61	34700	500	83370	100	1	12159878	15103	76.10	7.54	12	0.85	1632.00	16473.00	213000	20230726	-41.69	75400	20221226	64.72	213000	-41.69	20230726	76300	62.78	20230105	213000	-41.69	20230726	75400	64.72	20221226	2.94	Y	121600	500	60 억	707677	N	N	11525	N	N
166	20231102	120654	57	100.00	KSQ150	화학	N	N	N	N	N	124500	8700	2	7.51	11489479300	93982	95.21	119300	125100	119300	150500	81100	115800	122251.98	5.82	42	22045	125066	120432	117766	113132	110466	119100	111800	61	34700	500	83370	100	1	12159878	15139	76.29	7.56	12	0.77	1632.00	16473.00	213000	20230726	-41.55	75400	20221226	65.12	213000	-41.55	20230726	76300	63.17	20230105	213000	-41.55	20230726	75400	65.12	20221226	2.94	Y	121600	500	60 억	707677	N	N	11525	N	N
167	20231102	110654	57	100.00	KSQ150	화학	N	N	N	N	N	123500	7700	2	6.65	9005256100	74004	74.97	119300	124000	119300	150500	81100	115800	121686.15	5.82	42	19738	125066	120432	117766	113132	110466	119100	111800	61	34700	500	83370	100	1	12159878	15017	75.67	7.50	12	0.61	1632.00	16473.00	213000	20230726	-42.02	75400	20221226	63.79	213000	-42.02	20230726	76300	61.86	20230105	213000	-42.02	20230726	75400	63.79	20221226	2.94	Y	121600	500	60 억	707677	N	N	11525	N	N
168	20231102	100655	57	100.00	KSQ150	화학	N	N	N	N	N	122100	6300	2	5.44	6040598200	49908	50.56	119300	122500	119300	150500	81100	115800	121034.77	5.82	42	11384	125066	120432	117766	113132	110466	119100	111800	61	34700	500	83370	100	1	12159878	14847	74.82	7.41	12	0.41	1632.00	16473.00	213000	20230726	-42.68	75400	20221226	61.94	213000	-42.68	20230726	76300	60.03	20230105	213000	-42.68	20230726	75400	61.94	20221226	2.94	Y	121600	500	60 억	707677	N	N	11525	N	N
169	20231102	090659	57	100.00	KSQ150	화학	N	N	N	N	N	120000	4200	2	3.63	1806991400	15071	15.27	119300	120400	119300	150500	81100	115800	119898.85	5.82	42	677	125066	120432	117766	113132	110466	119100	111800	61	34700	500	83370	100	1	12159878	14592	73.53	7.28	12	0.12	1632.00	16473.00	213000	20230726	-43.66	75400	20221226	59.15	213000	-43.66	20230726	76300	57.27	20230105	213000	-43.66	20230726	75400	59.15	20221226	2.94	Y	121600	500	60 억	707677	N	N	11525	N	N
170	20231101	160652	57	100.00	KSQ150	화학	N	N	N	N	N	115800	-3500	5	-2.93	11469947600	97055	90.68	121400	122400	115100	155000	83600	119300	118185.92	5.87	415	-4692	126100	122700	120600	117200	115100	121650	116150	61	35700	500	85890	100	1	12159878	14081	70.96	7.03	12	0.80	1632.00	16473.00	213000	20230726	-45.63	75400	20221226	53.58	213000	-45.63	20230726	76300	51.77	20230105	213000	-45.63	20230726	75400	53.58	20221226	2.95	Y	121600	500	60 억	714249	N	N	11525	N	N
171	20231101	150653	57	100.00	KSQ150	화학	N	N	N	N	N	115500	-3800	5	-3.19	10394278400	87770	82.00	121400	122400	115100	155000	83600	119300	118426.32	5.87	415	-6688	126100	122700	120600	117200	115100	121650	116150	61	35700	500	85890	100	1	12159878	14045	70.77	7.01	12	0.72	1632.00	16473.00	213000	20230726	-45.77	75400	20221226	53.18	213000	-45.77	20230726	76300	51.38	20230105	213000	-45.77	20230726	75400	53.18	20221226	2.95	Y	121600	500	60 억	714249	N	N	14233	N	N
172	20231101	140647	57	100.00	KSQ150	화학	N	N	N	N	N	117300	-2000	5	-1.68	7441519700	62307	58.21	121400	122400	117200	155000	83600	119300	119433.12	5.87	415	-8243	126100	122700	120600	117200	115100	121650	116150	61	35700	500	85890	100	1	12159878	14264	71.88	7.12	12	0.51	1632.00	16473.00	213000	20230726	-44.93	75400	20221226	55.57	213000	-44.93	20230726	76300	53.74	20230105	213000	-44.93	20230726	75400	55.57	20221226	2.95	Y	121600	500	60 억	714249	N	N	14233	N	N
173	20231101	130652	57	100.00	KSQ150	화학	N	N	N	N	N	117600	-1700	5	-1.42	6328105700	52853	49.38	121400	122400	117500	155000	83600	119300	119730.30	5.87	415	-5920	126100	122700	120600	117200	115100	121650	116150	61	35700	500	85890	100	1	12159878	14300	72.06	7.14	12	0.43	1632.00	16473.00	213000	20230726	-44.79	75400	20221226	55.97	213000	-44.79	20230726	76300	54.13	20230105	213000	-44.79	20230726	75400	55.97	20221226	2.95	Y	121600	500	60 억	714249	N	N	14233	N	N
174	20231101	120708	57	100.00	KSQ150	화학	N	N	N	N	N	118700	-600	5	-0.50	5513336200	45978	42.96	121400	122400	117500	155000	83600	119300	119912.48	5.87	415	-3775	126100	122700	120600	117200	115100	121650	116150	61	35700	500	85890	100	1	12159878	14434	72.73	7.21	12	0.38	1632.00	16473.00	213000	20230726	-44.27	75400	20221226	57.43	213000	-44.27	20230726	76300	55.57	20230105	213000	-44.27	20230726	75400	57.43	20221226	2.95	Y	121600	500	60 억	714249	N	N	14233	N	N
175	20231101	110712	57	100.00	KSQ150	화학	N	N	N	N	N	118100	-1200	5	-1.01	4783585900	39820	37.20	121400	122400	117500	155000	83600	119300	120130.23	5.87	415	-4011	126100	122700	120600	117200	115100	121650	116150	61	35700	500	85890	100	1	12159878	14361	72.37	7.17	12	0.33	1632.00	16473.00	213000	20230726	-44.55	75400	20221226	56.63	213000	-44.55	20230726	76300	54.78	20230105	213000	-44.55	20230726	75400	56.63	20221226	2.95	Y	121600	500	60 억	714249	N	N	14233	N	N
176	20231101	100703	57	100.00	KSQ150	화학	N	N	N	N	N	120600	1300	2	1.09	2781270000	22951	21.44	121400	122400	119700	155000	83600	119300	121182.95	5.87	415	-4588	126100	122700	120600	117200	115100	121650	116150	61	35700	500	85890	100	1	12159878	14665	73.90	7.32	12	0.19	1632.00	16473.00	213000	20230726	-43.38	75400	20221226	59.95	213000	-43.38	20230726	76300	58.06	20230105	213000	-43.38	20230726	75400	59.95	20221226	2.95	Y	121600	500	60 억	714249	N	N	14233	N	N
177	20231101	090703	57	100.00	KSQ150	화학	N	N	N	N	N	121800	2500	2	2.10	702682500	5780	5.40	121400	122000	121000	155000	83600	119300	121571.37	5.87	415	-1893	126100	122700	120600	117200	115100	121650	116150	61	35700	500	85890	100	1	12159878	14811	74.63	7.39	12	0.05	1632.00	16473.00	213000	20230726	-42.82	75400	20221226	61.54	213000	-42.82	20230726	76300	59.63	20230105	213000	-42.82	20230726	75400	61.54	20221226	2.95	Y	121600	500	60 억	714249	N	N	14233	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History