KissMeData/281740/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161107	57	100.00	KSQ150		화학	N	N	N	N		N	11280	-490	5	-4.16	5523646610	485011	150.49	11880	11890	11210	15300	8240	11770	11389.16	6.38	0	58148	12050	11910	11760	11620	11470	11980	11690	66	3530	100	7530	10	1	65730548	7414	27.45	8.61	12	0.74	411.00	1310.00	26050	20230619	-56.70	4180	20230103	169.86	26050	-56.70	20230619	4180	169.86	20230103	26050	-56.70	20230619	4180	169.86	20230103	2.27	Y	281740	100	65 억		4192840	N	N	42953	N	00	N
3	20231031	151118	57	100.00	KSQ150		화학	N	N	N	N		N	11300	-470	5	-3.99	5349300690	469557	145.69	11880	11890	11210	15300	8240	11770	11392.22	6.38	0	55041	12050	11910	11760	11620	11470	11980	11690	66	3530	100	7530	10	1	65730548	7428	27.49	8.63	12	0.71	411.00	1310.00	26050	20230619	-56.62	4180	20230103	170.33	26050	-56.62	20230619	4180	170.33	20230103	26050	-56.62	20230619	4180	170.33	20230103	2.27	Y	281740	100	65 억		4192840	N	N	13764	N	00	N
4	20231031	141128	57	100.00	KSQ150		화학	N	N	N	N		N	11290	-480	5	-4.08	4610786370	404107	125.38	11880	11890	11210	15300	8240	11770	11409.81	6.38	0	33614	12050	11910	11760	11620	11470	11980	11690	66	3530	100	7530	10	1	65730548	7421	27.47	8.62	12	0.61	411.00	1310.00	26050	20230619	-56.66	4180	20230103	170.10	26050	-56.66	20230619	4180	170.10	20230103	26050	-56.66	20230619	4180	170.10	20230103	2.27	Y	281740	100	65 억		4192840	N	N	13764	N	00	N
5	20231031	131118	57	100.00	KSQ150		화학	N	N	N	N		N	11310	-460	5	-3.91	4021080000	351772	109.14	11880	11890	11210	15300	8240	11770	11430.92	6.38	0	10349	12050	11910	11760	11620	11470	11980	11690	66	3530	100	7530	10	1	65730548	7434	27.52	8.63	12	0.54	411.00	1310.00	26050	20230619	-56.58	4180	20230103	170.57	26050	-56.58	20230619	4180	170.57	20230103	26050	-56.58	20230619	4180	170.57	20230103	2.27	Y	281740	100	65 억		4192840	N	N	13764	N	00	N
6	20231031	121119	57	100.00	KSQ150		화학	N	N	N	N		N	11330	-440	5	-3.74	3310541280	288841	89.62	11880	11890	11260	15300	8240	11770	11461.46	6.38	0	-18103	12050	11910	11760	11620	11470	11980	11690	66	3530	100	7530	10	1	65730548	7447	27.57	8.65	12	0.44	411.00	1310.00	26050	20230619	-56.51	4180	20230103	171.05	26050	-56.51	20230619	4180	171.05	20230103	26050	-56.51	20230619	4180	171.05	20230103	2.27	Y	281740	100	65 억		4192840	N	N	13764	N	00	N
7	20231031	111148	57	100.00	KSQ150		화학	N	N	N	N		N	11390	-380	5	-3.23	2746315430	239016	74.16	11880	11890	11340	15300	8240	11770	11490.08	6.38	0	-31408	12050	11910	11760	11620	11470	11980	11690	66	3530	100	7530	10	1	65730548	7487	27.71	8.69	12	0.36	411.00	1310.00	26050	20230619	-56.28	4180	20230103	172.49	26050	-56.28	20230619	4180	172.49	20230103	26050	-56.28	20230619	4180	172.49	20230103	2.27	Y	281740	100	65 억		4192840	N	N	13764	N	00	N
8	20231031	101127	57	100.00	KSQ150		화학	N	N	N	N		N	11460	-310	5	-2.63	2195904920	190634	59.15	11880	11890	11360	15300	8240	11770	11518.95	6.38	0	-40391	12050	11910	11760	11620	11470	11980	11690	66	3530	100	7530	10	1	65730548	7533	27.88	8.75	12	0.29	411.00	1310.00	26050	20230619	-56.01	4180	20230103	174.16	26050	-56.01	20230619	4180	174.16	20230103	26050	-56.01	20230619	4180	174.16	20230103	2.27	Y	281740	100	65 억		4192840	N	N	13764	N	00	N
9	20231031	091127	57	100.00	KSQ150		화학	N	N	N	N		N	11490	-280	5	-2.38	1026856010	88342	27.41	11880	11890	11450	15300	8240	11770	11623.64	6.38	0	-51709	12050	11910	11760	11620	11470	11980	11690	66	3530	100	7530	10	1	65730548	7552	27.96	8.77	12	0.13	411.00	1310.00	26050	20230619	-55.89	4180	20230103	174.88	26050	-55.89	20230619	4180	174.88	20230103	26050	-55.89	20230619	4180	174.88	20230103	2.27	Y	281740	100	65 억		4192840	N	N	13764	N	00	N
10	20231030	161105	57	100.00	KSQ150		화학	N	N	N	N		N	11770	80	2	0.68	3732874150	317828	38.12	11610	11900	11610	15190	8190	11690	11744.95	6.32	0	35747	12356	12022	11656	11322	10956	12190	11490	66	3500	100	7480	10	1	65730548	7736	28.64	8.98	12	0.48	411.00	1310.00	26050	20230619	-54.82	4180	20230103	181.58	26050	-54.82	20230619	4180	181.58	20230103	26050	-54.82	20230619	4180	181.58	20230103	2.35	Y	281740	100	65 억		4150902	N	N	13764	N	00	N
11	20231030	151041	57	100.00	KSQ150		화학	N	N	N	N		N	11700	10	2	0.09	3518872170	299594	35.94	11610	11900	11610	15190	8190	11690	11745.54	6.32	0	27401	12356	12022	11656	11322	10956	12190	11490	66	3500	100	7480	10	1	65730548	7690	28.47	8.93	12	0.46	411.00	1310.00	26050	20230619	-55.09	4180	20230103	179.90	26050	-55.09	20230619	4180	179.90	20230103	26050	-55.09	20230619	4180	179.90	20230103	2.35	Y	281740	100	65 억		4150902	N	N	5314	N	00	N
12	20231030	141038	57	100.00	KSQ150		화학	N	N	N	N		N	11720	30	2	0.26	3160578730	268969	32.26	11610	11900	11610	15190	8190	11690	11750.80	6.32	0	21891	12356	12022	11656	11322	10956	12190	11490	66	3500	100	7480	10	1	65730548	7704	28.52	8.95	12	0.41	411.00	1310.00	26050	20230619	-55.01	4180	20230103	180.38	26050	-55.01	20230619	4180	180.38	20230103	26050	-55.01	20230619	4180	180.38	20230103	2.35	Y	281740	100	65 억		4150902	N	N	5314	N	00	N
13	20231030	131042	57	100.00	KSQ150		화학	N	N	N	N		N	11710	20	2	0.17	2693176640	229094	27.48	11610	11900	11610	15190	8190	11690	11755.87	6.32	0	21220	12356	12022	11656	11322	10956	12190	11490	66	3500	100	7480	10	1	65730548	7697	28.49	8.94	12	0.35	411.00	1310.00	26050	20230619	-55.05	4180	20230103	180.14	26050	-55.05	20230619	4180	180.14	20230103	26050	-55.05	20230619	4180	180.14	20230103	2.35	Y	281740	100	65 억		4150902	N	N	5314	N	00	N
14	20231030	121033	57	100.00	KSQ150		화학	N	N	N	N		N	11690	0	3	0.00	2360406930	200771	24.08	11610	11900	11610	15190	8190	11690	11756.83	6.32	0	25668	12356	12022	11656	11322	10956	12190	11490	66	3500	100	7480	10	1	65730548	7684	28.44	8.92	12	0.31	411.00	1310.00	26050	20230619	-55.12	4180	20230103	179.67	26050	-55.12	20230619	4180	179.67	20230103	26050	-55.12	20230619	4180	179.67	20230103	2.35	Y	281740	100	65 억		4150902	N	N	5314	N	00	N
15	20231030	111034	57	100.00	KSQ150		화학	N	N	N	N		N	11760	70	2	0.60	2004625970	170416	20.44	11610	11900	11610	15190	8190	11690	11763.29	6.32	0	31854	12356	12022	11656	11322	10956	12190	11490	66	3500	100	7480	10	1	65730548	7730	28.61	8.98	12	0.26	411.00	1310.00	26050	20230619	-54.86	4180	20230103	181.34	26050	-54.86	20230619	4180	181.34	20230103	26050	-54.86	20230619	4180	181.34	20230103	2.35	Y	281740	100	65 억		4150902	N	N	5314	N	00	N
16	20231030	101030	57	100.00	KSQ150		화학	N	N	N	N		N	11760	70	2	0.60	1379293930	117317	14.07	11610	11900	11610	15190	8190	11690	11757.19	6.32	0	12354	12356	12022	11656	11322	10956	12190	11490	66	3500	100	7480	10	1	65730548	7730	28.61	8.98	12	0.18	411.00	1310.00	26050	20230619	-54.86	4180	20230103	181.34	26050	-54.86	20230619	4180	181.34	20230103	26050	-54.86	20230619	4180	181.34	20230103	2.35	Y	281740	100	65 억		4150902	N	N	5314	N	00	N
17	20231030	091030	57	100.00	KSQ150		화학	N	N	N	N		N	11810	120	2	1.03	433103980	36834	4.42	11610	11900	11610	15190	8190	11690	11758.93	6.32	0	11182	12356	12022	11656	11322	10956	12190	11490	66	3500	100	7480	10	1	65730548	7763	28.73	9.02	12	0.06	411.00	1310.00	26050	20230619	-54.66	4180	20230103	182.54	26050	-54.66	20230619	4180	182.54	20230103	26050	-54.66	20230619	4180	182.54	20230103	2.35	Y	281740	100	65 억		4150902	N	N	5314	N	00	N
18	20231027	151032	57	100.00	KSQ150		화학	N	N	N	N		N	11720	40	2	0.34	9104665350	779298	117.65	11590	11990	11290	15180	8180	11680	11683.16	6.00	0	206883	11993	11836	11733	11576	11473	11785	11525	66	3500	100	7470	10	1	65730548	7704	28.52	8.95	12	1.19	411.00	1310.00	26050	20230619	-55.01	4180	20230103	180.38	26050	-55.01	20230619	4180	180.38	20230103	26050	-55.01	20230619	4180	180.38	20230103	2.34	Y	281740	100	65 억		3941326	N	N	9435	N	00	N
19	20231027	141030	57	100.00	KSQ150		화학	N	N	N	N		N	11760	80	2	0.68	8347731800	714796	107.91	11590	11990	11290	15180	8180	11680	11678.48	6.00	0	182218	11993	11836	11733	11576	11473	11785	11525	66	3500	100	7470	10	1	65730548	7730	28.61	8.98	12	1.09	411.00	1310.00	26050	20230619	-54.86	4180	20230103	181.34	26050	-54.86	20230619	4180	181.34	20230103	26050	-54.86	20230619	4180	181.34	20230103	2.34	Y	281740	100	65 억		3941326	N	N	9435	N	00	N
20	20231027	131020	57	100.00	KSQ150		화학	N	N	N	N		N	11850	170	2	1.46	7439884900	637431	96.23	11590	11990	11290	15180	8180	11680	11671.67	6.00	0	181209	11993	11836	11733	11576	11473	11785	11525	66	3500	100	7470	10	1	65730548	7789	28.83	9.05	12	0.97	411.00	1310.00	26050	20230619	-54.51	4180	20230103	183.49	26050	-54.51	20230619	4180	183.49	20230103	26050	-54.51	20230619	4180	183.49	20230103	2.34	Y	281740	100	65 억		3941326	N	N	9435	N	00	N
21	20231027	121033	57	100.00	KSQ150		화학	N	N	N	N		N	11900	220	2	1.88	6836131060	586428	88.53	11590	11990	11290	15180	8180	11680	11657.24	6.00	0	167897	11993	11836	11733	11576	11473	11785	11525	66	3500	100	7470	10	1	65730548	7822	28.95	9.08	12	0.89	411.00	1310.00	26050	20230619	-54.32	4180	20230103	184.69	26050	-54.32	20230619	4180	184.69	20230103	26050	-54.32	20230619	4180	184.69	20230103	2.34	Y	281740	100	65 억		3941326	N	N	9435	N	00	N
22	20231027	111039	57	100.00	KSQ150		화학	N	N	N	N		N	11860	180	2	1.54	6216949050	534578	80.71	11590	11930	11290	15180	8180	11680	11629.64	6.00	0	154862	11993	11836	11733	11576	11473	11785	11525	66	3500	100	7470	10	1	65730548	7796	28.86	9.05	12	0.81	411.00	1310.00	26050	20230619	-54.47	4180	20230103	183.73	26050	-54.47	20230619	4180	183.73	20230103	26050	-54.47	20230619	4180	183.73	20230103	2.34	Y	281740	100	65 억		3941326	N	N	9435	N	00	N
23	20231027	101028	57	100.00	KSQ150		화학	N	N	N	N		N	11700	20	2	0.17	4684925760	404883	61.13	11590	11880	11290	15180	8180	11680	11571.06	6.00	0	136335	11993	11836	11733	11576	11473	11785	11525	66	3500	100	7470	10	1	65730548	7690	28.47	8.93	12	0.62	411.00	1310.00	26050	20230619	-55.09	4180	20230103	179.90	26050	-55.09	20230619	4180	179.90	20230103	26050	-55.09	20230619	4180	179.90	20230103	2.34	Y	281740	100	65 억		3941326	N	N	9435	N	00	N
24	20231027	091031	57	100.00	KSQ150		화학	N	N	N	N		N	11690	10	2	0.09	1570287260	134231	20.27	11590	11880	11590	15180	8180	11680	11698.40	6.00	0	46281	11993	11836	11733	11576	11473	11785	11525	66	3500	100	7470	10	1	65730548	7684	28.44	8.92	12	0.20	411.00	1310.00	26050	20230619	-55.12	4180	20230103	179.67	26050	-55.12	20230619	4180	179.67	20230103	26050	-55.12	20230619	4180	179.67	20230103	2.34	Y	281740	100	65 억		3941326	N	N	9435	N	00	N
25	20231026	161015	57	100.00	KSQ150		화학	N	N	N	N		N	11680	-520	5	-4.26	7634546190	650380	140.26	11760	11890	11630	15860	8540	12200	11738.92	5.69	-1151	224916	13506	12852	12516	11862	11526	12685	11695	66	3660	100	7800	10	1	65730548	7677	28.42	8.92	12	0.99	411.00	1310.00	26050	20230619	-55.16	4180	20230103	179.43	26050	-55.16	20230619	4180	179.43	20230103	26050	-55.16	20230619	4180	179.43	20230103	2.32	Y	281740	100	65 억		3739952	N	N	9435	N	00	N
26	20231026	151014	57	100.00	KSQ150		화학	N	N	N	N		N	11690	-510	5	-4.18	7222514750	615121	132.65	11760	11890	11630	15860	8540	12200	11741.62	5.69	-1151	214211	13506	12852	12516	11862	11526	12685	11695	66	3660	100	7800	10	1	65730548	7684	28.44	8.92	12	0.94	411.00	1310.00	26050	20230619	-55.12	4180	20230103	179.67	26050	-55.12	20230619	4180	179.67	20230103	26050	-55.12	20230619	4180	179.67	20230103	2.32	Y	281740	100	65 억		3739952	N	N	29668	N	00	N
27	20231026	141016	57	100.00	KSQ150		화학	N	N	N	N		N	11750	-450	5	-3.69	5837291700	496772	107.13	11760	11890	11630	15860	8540	12200	11750.44	5.69	-1151	165669	13506	12852	12516	11862	11526	12685	11695	66	3660	100	7800	10	1	65730548	7723	28.59	8.97	12	0.76	411.00	1310.00	26050	20230619	-54.89	4180	20230103	181.10	26050	-54.89	20230619	4180	181.10	20230103	26050	-54.89	20230619	4180	181.10	20230103	2.32	Y	281740	100	65 억		3739952	N	N	29668	N	00	N
28	20231026	131015	57	100.00	KSQ150		화학	N	N	N	N		N	11700	-500	5	-4.10	5168424200	439691	94.82	11760	11890	11630	15860	8540	12200	11754.67	5.69	-1151	157877	13506	12852	12516	11862	11526	12685	11695	66	3660	100	7800	10	1	65730548	7690	28.47	8.93	12	0.67	411.00	1310.00	26050	20230619	-55.09	4180	20230103	179.90	26050	-55.09	20230619	4180	179.90	20230103	26050	-55.09	20230619	4180	179.90	20230103	2.32	Y	281740	100	65 억		3739952	N	N	29668	N	00	N
29	20231026	121007	57	100.00	KSQ150		화학	N	N	N	N		N	11790	-410	5	-3.36	4287246550	364667	78.64	11760	11890	11630	15860	8540	12200	11756.61	5.69	-1151	124597	13506	12852	12516	11862	11526	12685	11695	66	3660	100	7800	10	1	65730548	7750	28.69	9.00	12	0.55	411.00	1310.00	26050	20230619	-54.74	4180	20230103	182.06	26050	-54.74	20230619	4180	182.06	20230103	26050	-54.74	20230619	4180	182.06	20230103	2.32	Y	281740	100	65 억		3739952	N	N	29668	N	00	N
30	20231026	111023	57	100.00	KSQ150		화학	N	N	N	N		N	11770	-430	5	-3.52	3687535060	313684	67.65	11760	11890	11630	15860	8540	12200	11755.57	5.69	-1151	112917	13506	12852	12516	11862	11526	12685	11695	66	3660	100	7800	10	1	65730548	7736	28.64	8.98	12	0.48	411.00	1310.00	26050	20230619	-54.82	4180	20230103	181.58	26050	-54.82	20230619	4180	181.58	20230103	26050	-54.82	20230619	4180	181.58	20230103	2.32	Y	281740	100	65 억		3739952	N	N	29668	N	00	N
31	20231026	101018	57	100.00	KSQ150		화학	N	N	N	N		N	11800	-400	5	-3.28	3038583640	258652	55.78	11760	11890	11630	15860	8540	12200	11747.77	5.69	-1151	104535	13506	12852	12516	11862	11526	12685	11695	66	3660	100	7800	10	1	65730548	7756	28.71	9.01	12	0.39	411.00	1310.00	26050	20230619	-54.70	4180	20230103	182.30	26050	-54.70	20230619	4180	182.30	20230103	26050	-54.70	20230619	4180	182.30	20230103	2.32	Y	281740	100	65 억		3739952	N	N	29668	N	00	N
32	20231026	091016	57	100.00	KSQ150		화학	N	N	N	N		N	11870	-330	5	-2.70	1215223900	103300	22.28	11760	11890	11670	15860	8540	12200	11764.03	5.69	-1151	43862	13506	12852	12516	11862	11526	12685	11695	66	3660	100	7800	10	1	65730548	7802	28.88	9.06	12	0.16	411.00	1310.00	26050	20230619	-54.43	4180	20230103	183.97	26050	-54.43	20230619	4180	183.97	20230103	26050	-54.43	20230619	4180	183.97	20230103	2.32	Y	281740	100	65 억		3739952	N	N	29668	N	00	N
33	20231025	161018	57	100.00	KSQ150		화학	N	N	N	N		N	12200	-850	5	-6.51	5760147420	458783	95.56	13150	13170	12180	16960	9140	13050	12556.34	5.91	0	-113477	13650	13350	12790	12490	11930	13500	12640	66	3910	100	8350	10	1	65730548	8019	29.68	9.31	12	0.70	411.00	1310.00	26050	20230619	-53.17	4180	20230103	191.87	26050	-53.17	20230619	4180	191.87	20230103	26050	-53.17	20230619	4180	191.87	20230103	2.32	Y	281740	100	65 억		3882790	N	N	29668	N	00	N
34	20231025	151017	57	100.00	KSQ150		화학	N	N	N	N		N	12250	-800	5	-6.13	5423083570	431212	89.82	13150	13170	12180	16960	9140	13050	12576.37	5.91	0	-105255	13650	13350	12790	12490	11930	13500	12640	66	3910	100	8350	10	1	65730548	8052	29.81	9.35	12	0.66	411.00	1310.00	26050	20230619	-52.98	4180	20230103	193.06	26050	-52.98	20230619	4180	193.06	20230103	26050	-52.98	20230619	4180	193.06	20230103	2.32	Y	281740	100	65 억		3882790	N	N	22374	N	00	N
35	20231025	141011	57	100.00	KSQ150		화학	N	N	N	N		N	12400	-650	5	-4.98	4166310000	328700	68.47	13150	13170	12340	16960	9140	13050	12675.11	5.91	0	-93682	13650	13350	12790	12490	11930	13500	12640	66	3910	100	8350	10	1	65730548	8151	30.17	9.47	12	0.50	411.00	1310.00	26050	20230619	-52.40	4180	20230103	196.65	26050	-52.40	20230619	4180	196.65	20230103	26050	-52.40	20230619	4180	196.65	20230103	2.32	Y	281740	100	65 억		3882790	N	N	22374	N	00	N
36	20231025	131013	57	100.00	KSQ150		화학	N	N	N	N		N	12470	-580	5	-4.44	3422104660	268708	55.97	13150	13170	12460	16960	9140	13050	12735.40	5.91	0	-78182	13650	13350	12790	12490	11930	13500	12640	66	3910	100	8350	10	1	65730548	8197	30.34	9.52	12	0.41	411.00	1310.00	26050	20230619	-52.13	4180	20230103	198.33	26050	-52.13	20230619	4180	198.33	20230103	26050	-52.13	20230619	4180	198.33	20230103	2.32	Y	281740	100	65 억		3882790	N	N	22374	N	00	N
37	20231025	121016	57	100.00	KSQ150		화학	N	N	N	N		N	12610	-440	5	-3.37	2713636820	212202	44.20	13150	13170	12600	16960	9140	13050	12787.99	5.91	0	-58575	13650	13350	12790	12490	11930	13500	12640	66	3910	100	8350	10	1	65730548	8289	30.68	9.63	12	0.32	411.00	1310.00	26050	20230619	-51.59	4180	20230103	201.67	26050	-51.59	20230619	4180	201.67	20230103	26050	-51.59	20230619	4180	201.67	20230103	2.32	Y	281740	100	65 억		3882790	N	N	22374	N	00	N
38	20231025	111015	57	100.00	KSQ150		화학	N	N	N	N		N	12670	-380	5	-2.91	2274838780	177518	36.98	13150	13170	12640	16960	9140	13050	12814.69	5.91	0	-38499	13650	13350	12790	12490	11930	13500	12640	66	3910	100	8350	10	1	65730548	8328	30.83	9.67	12	0.27	411.00	1310.00	26050	20230619	-51.36	4180	20230103	203.11	26050	-51.36	20230619	4180	203.11	20230103	26050	-51.36	20230619	4180	203.11	20230103	2.32	Y	281740	100	65 억		3882790	N	N	22374	N	00	N
39	20231025	101017	57	100.00	KSQ150		화학	N	N	N	N		N	12660	-390	5	-2.99	1843606660	143486	29.89	13150	13170	12650	16960	9140	13050	12848.69	5.91	0	-33811	13650	13350	12790	12490	11930	13500	12640	66	3910	100	8350	10	1	65730548	8321	30.80	9.66	12	0.22	411.00	1310.00	26050	20230619	-51.40	4180	20230103	202.87	26050	-51.40	20230619	4180	202.87	20230103	26050	-51.40	20230619	4180	202.87	20230103	2.32	Y	281740	100	65 억		3882790	N	N	22374	N	00	N
40	20231025	091012	57	100.00	KSQ150		화학	N	N	N	N		N	12880	-170	5	-1.30	479598260	36818	7.67	13150	13170	12840	16960	9140	13050	13026.19	5.91	0	-18473	13650	13350	12790	12490	11930	13500	12640	66	3910	100	8350	10	1	65730548	8466	31.34	9.83	12	0.06	411.00	1310.00	26050	20230619	-50.56	4180	20230103	208.13	26050	-50.56	20230619	4180	208.13	20230103	26050	-50.56	20230619	4180	208.13	20230103	2.32	Y	281740	100	65 억		3882790	N	N	22374	N	00	N
41	20231024	160951	57	100.00	KSQ150		화학	N	N	N	N		N	13050	470	2	3.74	6031212400	476590	152.64	12700	13090	12230	16350	8810	12580	12654.81	5.90	-1151	18388	12926	12752	12526	12352	12126	12840	12440	66	3770	100	8050	10	1	65730548	8578	31.75	9.96	12	0.73	411.00	1310.00	26050	20230619	-49.90	4180	20230103	212.20	26050	-49.90	20230619	4180	212.20	20230103	26050	-49.90	20230619	4180	212.20	20230103	2.39	Y	281740	100	65 억		3876136	N	N	22374	N	00	N
42	20231024	151006	57	100.00	KSQ150		화학	N	N	N	N		N	13050	470	2	3.74	5713138250	452227	144.84	12700	13070	12230	16350	8810	12580	12633.34	5.90	-1151	22750	12926	12752	12526	12352	12126	12840	12440	66	3770	100	8050	10	1	65730548	8578	31.75	9.96	12	0.69	411.00	1310.00	26050	20230619	-49.90	4180	20230103	212.20	26050	-49.90	20230619	4180	212.20	20230103	26050	-49.90	20230619	4180	212.20	20230103	2.39	Y	281740	100	65 억		3876136	N	N	10225	N	00	N
43	20231024	140949	57	100.00	KSQ150		화학	N	N	N	N		N	12860	280	2	2.23	4482445520	357207	114.41	12700	12880	12230	16350	8810	12580	12548.59	5.90	-1151	31776	12926	12752	12526	12352	12126	12840	12440	66	3770	100	8050	10	1	65730548	8453	31.29	9.82	12	0.54	411.00	1310.00	26050	20230619	-50.63	4180	20230103	207.66	26050	-50.63	20230619	4180	207.66	20230103	26050	-50.63	20230619	4180	207.66	20230103	2.39	Y	281740	100	65 억		3876136	N	N	10225	N	00	N
44	20231024	130954	57	100.00	KSQ150		화학	N	N	N	N		N	12670	90	2	0.72	3607943910	288667	92.45	12700	12880	12230	16350	8810	12580	12498.64	5.90	-1151	31979	12926	12752	12526	12352	12126	12840	12440	66	3770	100	8050	10	1	65730548	8328	30.83	9.67	12	0.44	411.00	1310.00	26050	20230619	-51.36	4180	20230103	203.11	26050	-51.36	20230619	4180	203.11	20230103	26050	-51.36	20230619	4180	203.11	20230103	2.39	Y	281740	100	65 억		3876136	N	N	10225	N	00	N
45	20231024	121005	57	100.00	KSQ150		화학	N	N	N	N		N	12580	0	3	0.00	2942183060	236010	75.59	12700	12880	12230	16350	8810	12580	12466.35	5.90	-1151	33852	12926	12752	12526	12352	12126	12840	12440	66	3770	100	8050	10	1	65730548	8269	30.61	9.60	12	0.36	411.00	1310.00	26050	20230619	-51.71	4180	20230103	200.96	26050	-51.71	20230619	4180	200.96	20230103	26050	-51.71	20230619	4180	200.96	20230103	2.39	Y	281740	100	65 억		3876136	N	N	10225	N	00	N
46	20231024	111001	57	100.00	KSQ150		화학	N	N	N	N		N	12380	-200	5	-1.59	2321563470	186280	59.66	12700	12880	12230	16350	8810	12580	12462.76	5.90	-1151	11365	12926	12752	12526	12352	12126	12840	12440	66	3770	100	8050	10	1	65730548	8137	30.12	9.45	12	0.28	411.00	1310.00	26050	20230619	-52.48	4180	20230103	196.17	26050	-52.48	20230619	4180	196.17	20230103	26050	-52.48	20230619	4180	196.17	20230103	2.39	Y	281740	100	65 억		3876136	N	N	10225	N	00	N
47	20231024	100951	57	100.00	KSQ150		화학	N	N	N	N		N	12390	-190	5	-1.51	1580585480	126103	40.39	12700	12880	12310	16350	8810	12580	12534.08	5.90	-1151	-10538	12926	12752	12526	12352	12126	12840	12440	66	3770	100	8050	10	1	65730548	8144	30.15	9.46	12	0.19	411.00	1310.00	26050	20230619	-52.44	4180	20230103	196.41	26050	-52.44	20230619	4180	196.41	20230103	26050	-52.44	20230619	4180	196.41	20230103	2.39	Y	281740	100	65 억		3876136	N	N	10225	N	00	N
48	20231024	090959	57	100.00	KSQ150		화학	N	N	N	N		N	12660	80	2	0.64	282805460	22138	7.09	12700	12880	12660	16350	8810	12580	12774.66	5.90	-1151	-408	12926	12752	12526	12352	12126	12840	12440	66	3770	100	8050	10	1	65730548	8321	30.80	9.66	12	0.03	411.00	1310.00	26050	20230619	-51.40	4180	20230103	202.87	26050	-51.40	20230619	4180	202.87	20230103	26050	-51.40	20230619	4180	202.87	20230103	2.39	Y	281740	100	65 억		3876136	N	N	10225	N	00	N
49	20231023	160944	57	100.00	KSQ150		화학	N	N	N	N		N	12580	-20	5	-0.16	3856733520	308077	55.23	12300	12700	12300	16380	8820	12600	12518.68	5.81	1151	67196	13006	12802	12576	12372	12146	12690	12260	66	3780	100	8060	10	1	65730548	8269	30.61	9.60	12	0.47	411.00	1310.00	26050	20230619	-51.71	4180	20230103	200.96	26050	-51.71	20230619	4180	200.96	20230103	26050	-51.71	20230619	4180	200.96	20230103	2.38	Y	281740	100	65 억		3821212	N	N	10225	N	00	N
50	20231023	150950	57	100.00	KSQ150		화학	N	N	N	N		N	12570	-30	5	-0.24	3693354620	295084	52.90	12300	12700	12300	16380	8820	12600	12516.28	5.81	1151	67251	13006	12802	12576	12372	12146	12690	12260	66	3780	100	8060	10	1	65730548	8262	30.58	9.60	12	0.45	411.00	1310.00	26050	20230619	-51.75	4180	20230103	200.72	26050	-51.75	20230619	4180	200.72	20230103	26050	-51.75	20230619	4180	200.72	20230103	2.38	Y	281740	100	65 억		3821212	N	N	22889	N	00	N
51	20231023	140948	57	100.00	KSQ150		화학	N	N	N	N		N	12580	-20	5	-0.16	3176061130	253928	45.52	12300	12700	12300	16380	8820	12600	12507.72	5.81	1151	63267	13006	12802	12576	12372	12146	12690	12260	66	3780	100	8060	10	1	65730548	8269	30.61	9.60	12	0.39	411.00	1310.00	26050	20230619	-51.71	4180	20230103	200.96	26050	-51.71	20230619	4180	200.96	20230103	26050	-51.71	20230619	4180	200.96	20230103	2.38	Y	281740	100	65 억		3821212	N	N	22889	N	00	N
52	20231023	130954	57	100.00	KSQ150		화학	N	N	N	N		N	12530	-70	5	-0.56	2787564800	222960	39.97	12300	12700	12300	16380	8820	12600	12502.53	5.81	1151	54846	13006	12802	12576	12372	12146	12690	12260	66	3780	100	8060	10	1	65730548	8236	30.49	9.56	12	0.34	411.00	1310.00	26050	20230619	-51.90	4180	20230103	199.76	26050	-51.90	20230619	4180	199.76	20230103	26050	-51.90	20230619	4180	199.76	20230103	2.38	Y	281740	100	65 억		3821212	N	N	22889	N	00	N
53	20231023	120945	57	100.00	KSQ150		화학	N	N	N	N		N	12490	-110	5	-0.87	2549051320	203884	36.55	12300	12700	12300	16380	8820	12600	12502.46	5.81	1151	51970	13006	12802	12576	12372	12146	12690	12260	66	3780	100	8060	10	1	65730548	8210	30.39	9.53	12	0.31	411.00	1310.00	26050	20230619	-52.05	4180	20230103	198.80	26050	-52.05	20230619	4180	198.80	20230103	26050	-52.05	20230619	4180	198.80	20230103	2.38	Y	281740	100	65 억		3821212	N	N	22889	N	00	N
54	20231023	110941	57	100.00	KSQ150		화학	N	N	N	N		N	12570	-30	5	-0.24	2237646730	179021	32.09	12300	12700	12300	16380	8820	12600	12499.35	5.81	1151	53955	13006	12802	12576	12372	12146	12690	12260	66	3780	100	8060	10	1	65730548	8262	30.58	9.60	12	0.27	411.00	1310.00	26050	20230619	-51.75	4180	20230103	200.72	26050	-51.75	20230619	4180	200.72	20230103	26050	-51.75	20230619	4180	200.72	20230103	2.38	Y	281740	100	65 억		3821212	N	N	22889	N	00	N
55	20231023	100935	57	100.00	KSQ150		화학	N	N	N	N		N	12540	-60	5	-0.48	1439228220	115596	20.72	12300	12580	12300	16380	8820	12600	12450.50	5.81	1151	30401	13006	12802	12576	12372	12146	12690	12260	66	3780	100	8060	10	1	65730548	8243	30.51	9.57	12	0.18	411.00	1310.00	26050	20230619	-51.86	4180	20230103	200.00	26050	-51.86	20230619	4180	200.00	20230103	26050	-51.86	20230619	4180	200.00	20230103	2.38	Y	281740	100	65 억		3821212	N	N	22889	N	00	N
56	20231023	090955	57	100.00	KSQ150		화학	N	N	N	N		N	12540	-60	5	-0.48	258945180	20877	3.74	12300	12580	12300	16380	8820	12600	12403.36	5.81	1151	8272	13006	12802	12576	12372	12146	12690	12260	66	3780	100	8060	10	1	65730548	8243	30.51	9.57	12	0.03	411.00	1310.00	26050	20230619	-51.86	4180	20230103	200.00	26050	-51.86	20230619	4180	200.00	20230103	26050	-51.86	20230619	4180	200.00	20230103	2.38	Y	281740	100	65 억		3821212	N	N	22889	N	00	N
57	20231020	160940	57	100.00	KSQ150		화학	N	N	N	N		N	12600	-350	5	-2.70	6944710860	553852	129.45	12690	12780	12350	16830	9070	12950	12538.81	5.63	-1151	139909	13390	13170	13010	12790	12630	13090	12710	66	3880	100	8280	10	1	65730548	8282	30.66	9.62	12	0.84	411.00	1310.00	26050	20230619	-51.63	4180	20230103	201.44	26050	-51.63	20230619	4180	201.44	20230103	26050	-51.63	20230619	4180	201.44	20230103	2.41	Y	281740	100	65 억		3698034	N	N	22889	N	00	N
58	20231020	150939	57	100.00	KSQ150		화학	N	N	N	N		N	12510	-440	5	-3.40	6612876000	527486	123.29	12690	12780	12350	16830	9070	12950	12536.59	5.63	-1151	142283	13390	13170	13010	12790	12630	13090	12710	66	3880	100	8280	10	1	65730548	8223	30.44	9.55	12	0.80	411.00	1310.00	26050	20230619	-51.98	4180	20230103	199.28	26050	-51.98	20230619	4180	199.28	20230103	26050	-51.98	20230619	4180	199.28	20230103	2.41	Y	281740	100	65 억		3698034	N	N	27682	N	00	N
59	20231020	140949	57	100.00	KSQ150		화학	N	N	N	N		N	12640	-310	5	-2.39	5974327040	476621	111.40	12690	12780	12350	16830	9070	12950	12534.75	5.63	-1151	138196	13390	13170	13010	12790	12630	13090	12710	66	3880	100	8280	10	1	65730548	8308	30.75	9.65	12	0.73	411.00	1310.00	26050	20230619	-51.48	4180	20230103	202.39	26050	-51.48	20230619	4180	202.39	20230103	26050	-51.48	20230619	4180	202.39	20230103	2.41	Y	281740	100	65 억		3698034	N	N	27682	N	00	N
60	20231020	130922	57	100.00	KSQ150		화학	N	N	N	N		N	12560	-390	5	-3.01	5421259750	432897	101.18	12690	12780	12350	16830	9070	12950	12523.21	5.63	-1151	133804	13390	13170	13010	12790	12630	13090	12710	66	3880	100	8280	10	1	65730548	8256	30.56	9.59	12	0.66	411.00	1310.00	26050	20230619	-51.79	4180	20230103	200.48	26050	-51.79	20230619	4180	200.48	20230103	26050	-51.79	20230619	4180	200.48	20230103	2.41	Y	281740	100	65 억		3698034	N	N	27682	N	00	N
61	20231020	120932	57	100.00	KSQ150		화학	N	N	N	N		N	12540	-410	5	-3.17	4776712160	381603	89.19	12690	12780	12350	16830	9070	12950	12517.49	5.63	-1151	110698	13390	13170	13010	12790	12630	13090	12710	66	3880	100	8280	10	1	65730548	8243	30.51	9.57	12	0.58	411.00	1310.00	26050	20230619	-51.86	4180	20230103	200.00	26050	-51.86	20230619	4180	200.00	20230103	26050	-51.86	20230619	4180	200.00	20230103	2.41	Y	281740	100	65 억		3698034	N	N	27682	N	00	N
62	20231020	110943	57	100.00	KSQ150		화학	N	N	N	N		N	12430	-520	5	-4.02	3599338580	286889	67.05	12690	12780	12370	16830	9070	12950	12546.10	5.63	-1151	73680	13390	13170	13010	12790	12630	13090	12710	66	3880	100	8280	10	1	65730548	8170	30.24	9.49	12	0.44	411.00	1310.00	26050	20230619	-52.28	4180	20230103	197.37	26050	-52.28	20230619	4180	197.37	20230103	26050	-52.28	20230619	4180	197.37	20230103	2.41	Y	281740	100	65 억		3698034	N	N	27682	N	00	N
63	20231020	100934	57	100.00	KSQ150		화학	N	N	N	N		N	12460	-490	5	-3.78	2469175400	195881	45.78	12690	12780	12460	16830	9070	12950	12605.49	5.63	-1151	50293	13390	13170	13010	12790	12630	13090	12710	66	3880	100	8280	10	1	65730548	8190	30.32	9.51	12	0.30	411.00	1310.00	26050	20230619	-52.17	4180	20230103	198.09	26050	-52.17	20230619	4180	198.09	20230103	26050	-52.17	20230619	4180	198.09	20230103	2.41	Y	281740	100	65 억		3698034	N	N	27682	N	00	N
64	20231020	090933	57	100.00	KSQ150		화학	N	N	N	N		N	12630	-320	5	-2.47	598175990	47067	11.00	12690	12780	12630	16830	9070	12950	12709.03	5.63	-1151	11066	13390	13170	13010	12790	12630	13090	12710	66	3880	100	8280	10	1	65730548	8302	30.73	9.64	12	0.07	411.00	1310.00	26050	20230619	-51.52	4180	20230103	202.15	26050	-51.52	20230619	4180	202.15	20230103	26050	-51.52	20230619	4180	202.15	20230103	2.41	Y	281740	100	65 억		3698034	N	N	27682	N	00	N
65	20231019	160931	57	100.00	KSQ150		화학	N	N	N	N		N	12950	-550	5	-4.07	5527975860	424975	135.58	13150	13230	12850	17550	9450	13500	13007.79	5.81	0	2241	14060	13780	13610	13330	13160	13695	13245	66	4050	100	8640	10	1	65730548	8512	31.51	9.89	12	0.65	411.00	1310.00	26050	20230619	-50.29	4180	20230103	209.81	26050	-50.29	20230619	4180	209.81	20230103	26050	-50.29	20230619	4180	209.81	20230103	2.41	Y	281740	100	65 억		3822117	N	N	27682	N	00	N
66	20231019	150921	57	100.00	KSQ150		화학	N	N	N	N		N	12910	-590	5	-4.37	5177115290	397853	126.92	13150	13230	12850	17550	9450	13500	13012.62	5.81	0	6933	14060	13780	13610	13330	13160	13695	13245	66	4050	100	8640	10	1	65730548	8486	31.41	9.85	12	0.61	411.00	1310.00	26050	20230619	-50.44	4180	20230103	208.85	26050	-50.44	20230619	4180	208.85	20230103	26050	-50.44	20230619	4180	208.85	20230103	2.41	Y	281740	100	65 억		3822117	N	N	25006	N	00	N
67	20231019	140936	57	100.00	KSQ150		화학	N	N	N	N		N	12960	-540	5	-4.00	4253765890	326281	104.09	13150	13230	12910	17550	9450	13500	13037.11	5.81	0	-4689	14060	13780	13610	13330	13160	13695	13245	66	4050	100	8640	10	1	65730548	8519	31.53	9.89	12	0.50	411.00	1310.00	26050	20230619	-50.25	4180	20230103	210.05	26050	-50.25	20230619	4180	210.05	20230103	26050	-50.25	20230619	4180	210.05	20230103	2.41	Y	281740	100	65 억		3822117	N	N	25006	N	00	N
68	20231019	130926	57	100.00	KSQ150		화학	N	N	N	N		N	12960	-540	5	-4.00	3695985420	283152	90.33	13150	13230	12930	17550	9450	13500	13052.99	5.81	0	-10108	14060	13780	13610	13330	13160	13695	13245	66	4050	100	8640	10	1	65730548	8519	31.53	9.89	12	0.43	411.00	1310.00	26050	20230619	-50.25	4180	20230103	210.05	26050	-50.25	20230619	4180	210.05	20230103	26050	-50.25	20230619	4180	210.05	20230103	2.41	Y	281740	100	65 억		3822117	N	N	25006	N	00	N
69	20231019	120933	57	100.00	KSQ150		화학	N	N	N	N		N	12950	-550	5	-4.07	3216120690	246167	78.53	13150	13230	12930	17550	9450	13500	13064.77	5.81	0	-19321	14060	13780	13610	13330	13160	13695	13245	66	4050	100	8640	10	1	65730548	8512	31.51	9.89	12	0.37	411.00	1310.00	26050	20230619	-50.29	4180	20230103	209.81	26050	-50.29	20230619	4180	209.81	20230103	26050	-50.29	20230619	4180	209.81	20230103	2.41	Y	281740	100	65 억		3822117	N	N	25006	N	00	N
70	20231019	110927	57	100.00	KSQ150		화학	N	N	N	N		N	12990	-510	5	-3.78	2426083670	185292	59.11	13150	13230	12990	17550	9450	13500	13093.28	5.81	0	-5576	14060	13780	13610	13330	13160	13695	13245	66	4050	100	8640	10	1	65730548	8538	31.61	9.92	12	0.28	411.00	1310.00	26050	20230619	-50.13	4180	20230103	210.77	26050	-50.13	20230619	4180	210.77	20230103	26050	-50.13	20230619	4180	210.77	20230103	2.41	Y	281740	100	65 억		3822117	N	N	25006	N	00	N
71	20231019	100922	57	100.00	KSQ150		화학	N	N	N	N		N	13050	-450	5	-3.33	1640575480	125138	39.92	13150	13230	13030	17550	9450	13500	13110.10	5.81	0	-15642	14060	13780	13610	13330	13160	13695	13245	66	4050	100	8640	10	1	65730548	8578	31.75	9.96	12	0.19	411.00	1310.00	26050	20230619	-49.90	4180	20230103	212.20	26050	-49.90	20230619	4180	212.20	20230103	26050	-49.90	20230619	4180	212.20	20230103	2.41	Y	281740	100	65 억		3822117	N	N	25006	N	00	N
72	20231019	090931	57	100.00	KSQ150		화학	N	N	N	N		N	13090	-410	5	-3.04	510946310	38882	12.40	13150	13230	13090	17550	9450	13500	13140.85	5.81	0	-9094	14060	13780	13610	13330	13160	13695	13245	66	4050	100	8640	10	1	65730548	8604	31.85	9.99	12	0.06	411.00	1310.00	26050	20230619	-49.75	4180	20230103	213.16	26050	-49.75	20230619	4180	213.16	20230103	26050	-49.75	20230619	4180	213.16	20230103	2.41	Y	281740	100	65 억		3822117	N	N	25006	N	00	N
73	20231018	160934	57	100.00	KSQ150		화학	N	N	N	N		N	13500	-210	5	-1.53	4258851010	311891	90.81	13720	13890	13440	17820	9600	13710	13655.35	5.88	-1151	-45540	14243	13976	13663	13396	13083	14110	13530	66	4110	100	8770	10	1	65730548	8874	32.85	10.31	12	0.47	411.00	1310.00	26050	20230619	-48.18	4180	20230103	222.97	26050	-48.18	20230619	4180	222.97	20230103	26050	-48.18	20230619	4180	222.97	20230103	2.42	Y	281740	100	65 억		3865982	N	N	25006	N	00	N
74	20231018	150925	57	100.00	KSQ150		화학	N	N	N	N		N	13490	-220	5	-1.60	4107889820	300706	87.56	13720	13890	13440	17820	9600	13710	13660.82	5.88	-1151	-47911	14243	13976	13663	13396	13083	14110	13530	66	4110	100	8770	10	1	65730548	8867	32.82	10.30	12	0.46	411.00	1310.00	26050	20230619	-48.21	4180	20230103	222.73	26050	-48.21	20230619	4180	222.73	20230103	26050	-48.21	20230619	4180	222.73	20230103	2.42	Y	281740	100	65 억		3865982	N	N	15066	N	00	N
75	20231018	140912	57	100.00	KSQ150		화학	N	N	N	N		N	13540	-170	5	-1.24	3380296530	246756	71.85	13720	13890	13530	17820	9600	13710	13698.94	5.88	-1151	-51809	14243	13976	13663	13396	13083	14110	13530	66	4110	100	8770	10	1	65730548	8900	32.94	10.34	12	0.38	411.00	1310.00	26050	20230619	-48.02	4180	20230103	223.92	26050	-48.02	20230619	4180	223.92	20230103	26050	-48.02	20230619	4180	223.92	20230103	2.42	Y	281740	100	65 억		3865982	N	N	15066	N	00	N
76	20231018	130909	57	100.00	KSQ150		화학	N	N	N	N		N	13590	-120	5	-0.88	2872949730	209347	60.96	13720	13890	13550	17820	9600	13710	13723.39	5.88	-1151	-34877	14243	13976	13663	13396	13083	14110	13530	66	4110	100	8770	10	1	65730548	8933	33.07	10.37	12	0.32	411.00	1310.00	26050	20230619	-47.83	4180	20230103	225.12	26050	-47.83	20230619	4180	225.12	20230103	26050	-47.83	20230619	4180	225.12	20230103	2.42	Y	281740	100	65 억		3865982	N	N	15066	N	00	N
77	20231018	120926	57	100.00	KSQ150		화학	N	N	N	N		N	13640	-70	5	-0.51	2671238190	194535	56.64	13720	13890	13550	17820	9600	13710	13731.40	5.88	-1151	-33812	14243	13976	13663	13396	13083	14110	13530	66	4110	100	8770	10	1	65730548	8966	33.19	10.41	12	0.30	411.00	1310.00	26050	20230619	-47.64	4180	20230103	226.32	26050	-47.64	20230619	4180	226.32	20230103	26050	-47.64	20230619	4180	226.32	20230103	2.42	Y	281740	100	65 억		3865982	N	N	15066	N	00	N
78	20231018	110918	57	100.00	KSQ150		화학	N	N	N	N		N	13800	90	2	0.66	2149279390	156260	45.50	13720	13890	13550	17820	9600	13710	13754.51	5.88	-1151	-12376	14243	13976	13663	13396	13083	14110	13530	66	4110	100	8770	10	1	65730548	9071	33.58	10.53	12	0.24	411.00	1310.00	26050	20230619	-47.02	4180	20230103	230.14	26050	-47.02	20230619	4180	230.14	20230103	26050	-47.02	20230619	4180	230.14	20230103	2.42	Y	281740	100	65 억		3865982	N	N	15066	N	00	N
79	20231018	100930	57	100.00	KSQ150		화학	N	N	N	N		N	13690	-20	5	-0.15	1655757680	120490	35.08	13720	13890	13550	17820	9600	13710	13741.87	5.88	-1151	-9731	14243	13976	13663	13396	13083	14110	13530	66	4110	100	8770	10	1	65730548	8999	33.31	10.45	12	0.18	411.00	1310.00	26050	20230619	-47.45	4180	20230103	227.51	26050	-47.45	20230619	4180	227.51	20230103	26050	-47.45	20230619	4180	227.51	20230103	2.42	Y	281740	100	65 억		3865982	N	N	15066	N	00	N
80	20231018	090914	57	100.00	KSQ150		화학	N	N	N	N		N	13880	170	2	1.24	385692590	28131	8.19	13720	13880	13550	17820	9600	13710	13710.59	5.88	-1151	1619	14243	13976	13663	13396	13083	14110	13530	66	4110	100	8770	10	1	65730548	9123	33.77	10.60	12	0.04	411.00	1310.00	26050	20230619	-46.72	4180	20230103	232.06	26050	-46.72	20230619	4180	232.06	20230103	26050	-46.72	20230619	4180	232.06	20230103	2.42	Y	281740	100	65 억		3865982	N	N	15066	N	00	N
81	20231017	160916	57	100.00	KSQ150		화학	N	N	N	N		N	13710	460	2	3.47	4667164350	340063	94.39	13350	13930	13350	17220	9280	13250	13724.42	5.74	0	93545	13636	13442	13286	13092	12936	13365	13015	66	3970	100	8480	10	1	65730548	9012	33.36	10.47	12	0.52	411.00	1310.00	26050	20230619	-47.37	4180	20230103	227.99	26050	-47.37	20230619	4180	227.99	20230103	26050	-47.37	20230619	4180	227.99	20230103	2.41	Y	281740	100	65 억		3772613	N	N	15066	N	00	N
82	20231017	150926	57	100.00	KSQ150		화학	N	N	N	N		N	13710	460	2	3.47	4557354330	332052	92.17	13350	13930	13350	17220	9280	13250	13724.82	5.74	0	93950	13636	13442	13286	13092	12936	13365	13015	66	3970	100	8480	10	1	65730548	9012	33.36	10.47	12	0.51	411.00	1310.00	26050	20230619	-47.37	4180	20230103	227.99	26050	-47.37	20230619	4180	227.99	20230103	26050	-47.37	20230619	4180	227.99	20230103	2.41	Y	281740	100	65 억		3772613	N	N	17368	N	00	N
83	20231017	140927	57	100.00	KSQ150		화학	N	N	N	N		N	13700	450	2	3.40	3901919070	284272	78.91	13350	13930	13350	17220	9280	13250	13726.01	5.74	0	70776	13636	13442	13286	13092	12936	13365	13015	66	3970	100	8480	10	1	65730548	9005	33.33	10.46	12	0.43	411.00	1310.00	26050	20230619	-47.41	4180	20230103	227.75	26050	-47.41	20230619	4180	227.75	20230103	26050	-47.41	20230619	4180	227.75	20230103	2.41	Y	281740	100	65 억		3772613	N	N	17368	N	00	N
84	20231017	130919	57	100.00	KSQ150		화학	N	N	N	N		N	13730	480	2	3.62	3506943200	255442	70.91	13350	13930	13350	17220	9280	13250	13728.92	5.74	0	63270	13636	13442	13286	13092	12936	13365	13015	66	3970	100	8480	10	1	65730548	9025	33.41	10.48	12	0.39	411.00	1310.00	26050	20230619	-47.29	4180	20230103	228.47	26050	-47.29	20230619	4180	228.47	20230103	26050	-47.29	20230619	4180	228.47	20230103	2.41	Y	281740	100	65 억		3772613	N	N	17368	N	00	N
85	20231017	120922	57	100.00	KSQ150		화학	N	N	N	N		N	13740	490	2	3.70	3242058000	236110	65.54	13350	13930	13350	17220	9280	13250	13731.13	5.74	0	58851	13636	13442	13286	13092	12936	13365	13015	66	3970	100	8480	10	1	65730548	9031	33.43	10.49	12	0.36	411.00	1310.00	26050	20230619	-47.26	4180	20230103	228.71	26050	-47.26	20230619	4180	228.71	20230103	26050	-47.26	20230619	4180	228.71	20230103	2.41	Y	281740	100	65 억		3772613	N	N	17368	N	00	N
86	20231017	110912	57	100.00	KSQ150		화학	N	N	N	N		N	13700	450	2	3.40	2821517110	205475	57.04	13350	13930	13350	17220	9280	13250	13731.68	5.74	0	50028	13636	13442	13286	13092	12936	13365	13015	66	3970	100	8480	10	1	65730548	9005	33.33	10.46	12	0.31	411.00	1310.00	26050	20230619	-47.41	4180	20230103	227.75	26050	-47.41	20230619	4180	227.75	20230103	26050	-47.41	20230619	4180	227.75	20230103	2.41	Y	281740	100	65 억		3772613	N	N	17368	N	00	N
87	20231017	100906	57	100.00	KSQ150		화학	N	N	N	N		N	13790	540	2	4.08	2389840470	174064	48.32	13350	13930	13350	17220	9280	13250	13729.67	5.74	0	47330	13636	13442	13286	13092	12936	13365	13015	66	3970	100	8480	10	1	65730548	9064	33.55	10.53	12	0.26	411.00	1310.00	26050	20230619	-47.06	4180	20230103	229.90	26050	-47.06	20230619	4180	229.90	20230103	26050	-47.06	20230619	4180	229.90	20230103	2.41	Y	281740	100	65 억		3772613	N	N	17368	N	00	N
88	20231017	090916	57	100.00	KSQ150		화학	N	N	N	N		N	13580	330	2	2.49	348717740	25736	7.14	13350	13680	13350	17220	9280	13250	13549.80	5.74	0	7450	13636	13442	13286	13092	12936	13365	13015	66	3970	100	8480	10	1	65730548	8926	33.04	10.37	12	0.04	411.00	1310.00	26050	20230619	-47.87	4180	20230103	224.88	26050	-47.87	20230619	4180	224.88	20230103	26050	-47.87	20230619	4180	224.88	20230103	2.41	Y	281740	100	65 억		3772613	N	N	17368	N	00	N
89	20231016	160914	57	100.00	KSQ150		화학	N	N	N	N		N	13250	-420	5	-3.07	4743732400	357949	112.15	13480	13480	13130	17770	9570	13670	13252.49	5.69	0	40652	14390	14030	13820	13460	13250	13925	13355	66	4100	100	8740	10	1	65730548	8709	32.24	10.11	12	0.54	411.00	1310.00	26050	20230619	-49.14	4180	20230103	216.99	26050	-49.14	20230619	4180	216.99	20230103	26050	-49.14	20230619	4180	216.99	20230103	2.43	Y	281740	100	65 억		3740307	N	N	17368	N	00	N
90	20231016	150914	57	100.00	KSQ150		화학	N	N	N	N		N	13320	-350	5	-2.56	4337858620	327352	102.57	13480	13480	13130	17770	9570	13670	13251.29	5.69	0	32615	14390	14030	13820	13460	13250	13925	13355	66	4100	100	8740	10	1	65730548	8755	32.41	10.17	12	0.50	411.00	1310.00	26050	20230619	-48.87	4180	20230103	218.66	26050	-48.87	20230619	4180	218.66	20230103	26050	-48.87	20230619	4180	218.66	20230103	2.43	Y	281740	100	65 억		3740307	N	N	33546	N	00	N
91	20231016	140916	57	100.00	KSQ150		화학	N	N	N	N		N	13170	-500	5	-3.66	3429721010	258514	81.00	13480	13480	13140	17770	9570	13670	13266.97	5.69	0	14748	14390	14030	13820	13460	13250	13925	13355	66	4100	100	8740	10	1	65730548	8657	32.04	10.05	12	0.39	411.00	1310.00	26050	20230619	-49.44	4180	20230103	215.07	26050	-49.44	20230619	4180	215.07	20230103	26050	-49.44	20230619	4180	215.07	20230103	2.43	Y	281740	100	65 억		3740307	N	N	33546	N	00	N
92	20231016	130910	57	100.00	KSQ150		화학	N	N	N	N		N	13240	-430	5	-3.15	3090809940	232830	72.95	13480	13480	13140	17770	9570	13670	13274.87	5.69	0	12671	14390	14030	13820	13460	13250	13925	13355	66	4100	100	8740	10	1	65730548	8703	32.21	10.11	12	0.35	411.00	1310.00	26050	20230619	-49.17	4180	20230103	216.75	26050	-49.17	20230619	4180	216.75	20230103	26050	-49.17	20230619	4180	216.75	20230103	2.43	Y	281740	100	65 억		3740307	N	N	33546	N	00	N
93	20231016	120911	57	100.00	KSQ150		화학	N	N	N	N		N	13170	-500	5	-3.66	2611791160	196486	61.56	13480	13480	13140	17770	9570	13670	13292.40	5.69	0	849	14390	14030	13820	13460	13250	13925	13355	66	4100	100	8740	10	1	65730548	8657	32.04	10.05	12	0.30	411.00	1310.00	26050	20230619	-49.44	4180	20230103	215.07	26050	-49.44	20230619	4180	215.07	20230103	26050	-49.44	20230619	4180	215.07	20230103	2.43	Y	281740	100	65 억		3740307	N	N	33546	N	00	N
94	20231016	110904	57	100.00	KSQ150		화학	N	N	N	N		N	13260	-410	5	-3.00	2048704590	153821	48.20	13480	13480	13150	17770	9570	13670	13318.63	5.69	0	-1921	14390	14030	13820	13460	13250	13925	13355	66	4100	100	8740	10	1	65730548	8716	32.26	10.12	12	0.23	411.00	1310.00	26050	20230619	-49.10	4180	20230103	217.22	26050	-49.10	20230619	4180	217.22	20230103	26050	-49.10	20230619	4180	217.22	20230103	2.43	Y	281740	100	65 억		3740307	N	N	33546	N	00	N
95	20231016	100859	57	100.00	KSQ150		화학	N	N	N	N		N	13430	-240	5	-1.76	1676471770	125917	39.45	13480	13480	13150	17770	9570	13670	13313.94	5.69	0	-2541	14390	14030	13820	13460	13250	13925	13355	66	4100	100	8740	10	1	65730548	8828	32.68	10.25	12	0.19	411.00	1310.00	26050	20230619	-48.45	4180	20230103	221.29	26050	-48.45	20230619	4180	221.29	20230103	26050	-48.45	20230619	4180	221.29	20230103	2.43	Y	281740	100	65 억		3740307	N	N	33546	N	00	N
96	20231016	090902	57	100.00	KSQ150		화학	N	N	N	N		N	13180	-490	5	-3.58	764718260	57569	18.04	13480	13480	13150	17770	9570	13670	13283.12	5.69	0	-27102	14390	14030	13820	13460	13250	13925	13355	66	4100	100	8740	10	1	65730548	8663	32.07	10.06	12	0.09	411.00	1310.00	26050	20230619	-49.40	4180	20230103	215.31	26050	-49.40	20230619	4180	215.31	20230103	26050	-49.40	20230619	4180	215.31	20230103	2.43	Y	281740	100	65 억		3740307	N	N	33546	N	00	N
97	20231012	160930	57	100.00	KSQ150		화학	N	N	N	N		N	14060	410	2	3.00	5184701210	370695	83.32	13690	14130	13650	17740	9560	13650	13986.24	5.72	0	66703	14070	13860	13620	13410	13170	13965	13515	66	4090	100	8730	10	1	65730548	9242	34.21	10.73	12	0.56	411.00	1310.00	26050	20230619	-46.03	4180	20230103	236.36	26050	-46.03	20230619	4180	236.36	20230103	26050	-46.03	20230619	4180	236.36	20230103	2.52	Y	281740	100	65 억		3761828	N	N	27751	N	00	N
98	20231012	150908	57	100.00	KSQ150		화학	N	N	N	N		N	14020	370	2	2.71	4970405910	355420	79.89	13690	14130	13650	17740	9560	13650	13984.60	5.72	0	62815	14070	13860	13620	13410	13170	13965	13515	66	4090	100	8730	10	1	65730548	9215	34.11	10.70	12	0.54	411.00	1310.00	26050	20230619	-46.18	4180	20230103	235.41	26050	-46.18	20230619	4180	235.41	20230103	26050	-46.18	20230619	4180	235.41	20230103	2.52	Y	281740	100	65 억		3761828	N	N	45933	N	00	N
99	20231012	140910	57	100.00	KSQ150		화학	N	N	N	N		N	14010	360	2	2.64	4359388750	311813	70.09	13690	14130	13650	17740	9560	13650	13980.78	5.72	0	52794	14070	13860	13620	13410	13170	13965	13515	66	4090	100	8730	10	1	65730548	9209	34.09	10.69	12	0.47	411.00	1310.00	26050	20230619	-46.22	4180	20230103	235.17	26050	-46.22	20230619	4180	235.17	20230103	26050	-46.22	20230619	4180	235.17	20230103	2.52	Y	281740	100	65 억		3761828	N	N	45933	N	00	N
100	20231012	130909	57	100.00	KSQ150		화학	N	N	N	N		N	13980	330	2	2.42	3970893780	284122	63.86	13690	14130	13650	17740	9560	13650	13976.02	5.72	0	43077	14070	13860	13620	13410	13170	13965	13515	66	4090	100	8730	10	1	65730548	9189	34.01	10.67	12	0.43	411.00	1310.00	26050	20230619	-46.33	4180	20230103	234.45	26050	-46.33	20230619	4180	234.45	20230103	26050	-46.33	20230619	4180	234.45	20230103	2.52	Y	281740	100	65 억		3761828	N	N	45933	N	00	N
101	20231012	120920	57	100.00	KSQ150		화학	N	N	N	N		N	13920	270	2	1.98	3604686700	257788	57.94	13690	14130	13650	17740	9560	13650	13983.14	5.72	0	47179	14070	13860	13620	13410	13170	13965	13515	66	4090	100	8730	10	1	65730548	9150	33.87	10.63	12	0.39	411.00	1310.00	26050	20230619	-46.56	4180	20230103	233.01	26050	-46.56	20230619	4180	233.01	20230103	26050	-46.56	20230619	4180	233.01	20230103	2.52	Y	281740	100	65 억		3761828	N	N	45933	N	00	N
102	20231012	110919	57	100.00	KSQ150		화학	N	N	N	N		N	14040	390	2	2.86	3135293210	224139	50.38	13690	14130	13650	17740	9560	13650	13988.16	5.72	0	49302	14070	13860	13620	13410	13170	13965	13515	66	4090	100	8730	10	1	65730548	9229	34.16	10.72	12	0.34	411.00	1310.00	26050	20230619	-46.10	4180	20230103	235.89	26050	-46.10	20230619	4180	235.89	20230103	26050	-46.10	20230619	4180	235.89	20230103	2.52	Y	281740	100	65 억		3761828	N	N	45933	N	00	N
103	20231012	100911	57	100.00	KSQ150		화학	N	N	N	N		N	13980	330	2	2.42	2232366330	159924	35.95	13690	14080	13650	17740	9560	13650	13958.92	5.72	0	31295	14070	13860	13620	13410	13170	13965	13515	66	4090	100	8730	10	1	65730548	9189	34.01	10.67	12	0.24	411.00	1310.00	26050	20230619	-46.33	4180	20230103	234.45	26050	-46.33	20230619	4180	234.45	20230103	26050	-46.33	20230619	4180	234.45	20230103	2.52	Y	281740	100	65 억		3761828	N	N	45933	N	00	N
104	20231012	090918	57	100.00	KSQ150		화학	N	N	N	N		N	13880	230	2	1.68	444759810	32228	7.24	13690	13920	13650	17740	9560	13650	13800.42	5.72	0	6477	14070	13860	13620	13410	13170	13965	13515	66	4090	100	8730	10	1	65730548	9123	33.77	10.60	12	0.05	411.00	1310.00	26050	20230619	-46.72	4180	20230103	232.06	26050	-46.72	20230619	4180	232.06	20230103	26050	-46.72	20230619	4180	232.06	20230103	2.52	Y	281740	100	65 억		3761828	N	N	45933	N	00	N
105	20231011	160906	57	100.00	KSQ150		화학	N	N	N	N		N	13650	370	2	2.79	6061030670	443095	82.87	13380	13830	13380	17260	9300	13280	13678.90	5.45	0	122569	14060	13670	13470	13080	12880	13570	12980	66	3980	100	8490	10	1	65730548	8972	33.21	10.42	12	0.67	411.00	1310.00	26050	20230619	-47.60	4180	20230103	226.56	26050	-47.60	20230619	4180	226.56	20230103	26050	-47.60	20230619	4180	226.56	20230103	2.51	Y	281740	100	65 억		3581173	N	N	45933	N	00	N
106	20231011	150912	57	100.00	KSQ150		화학	N	N	N	N		N	13650	370	2	2.79	5783519510	422746	79.06	13380	13830	13380	17260	9300	13280	13680.84	5.45	0	116089	14060	13670	13470	13080	12880	13570	12980	66	3980	100	8490	10	1	65730548	8972	33.21	10.42	12	0.64	411.00	1310.00	26050	20230619	-47.60	4180	20230103	226.56	26050	-47.60	20230619	4180	226.56	20230103	26050	-47.60	20230619	4180	226.56	20230103	2.51	Y	281740	100	65 억		3581173	N	N	30241	N	00	N
107	20231011	140915	57	100.00	KSQ150		화학	N	N	N	N		N	13700	420	2	3.16	5137839770	375466	70.22	13380	13830	13380	17260	9300	13280	13683.90	5.45	0	122155	14060	13670	13470	13080	12880	13570	12980	66	3980	100	8490	10	1	65730548	9005	33.33	10.46	12	0.57	411.00	1310.00	26050	20230619	-47.41	4180	20230103	227.75	26050	-47.41	20230619	4180	227.75	20230103	26050	-47.41	20230619	4180	227.75	20230103	2.51	Y	281740	100	65 억		3581173	N	N	30241	N	00	N
108	20231011	130903	57	100.00	KSQ150		화학	N	N	N	N		N	13770	490	2	3.69	4250649230	310869	58.14	13380	13790	13380	17260	9300	13280	13673.44	5.45	0	116676	14060	13670	13470	13080	12880	13570	12980	66	3980	100	8490	10	1	65730548	9051	33.50	10.51	12	0.47	411.00	1310.00	26050	20230619	-47.14	4180	20230103	229.43	26050	-47.14	20230619	4180	229.43	20230103	26050	-47.14	20230619	4180	229.43	20230103	2.51	Y	281740	100	65 억		3581173	N	N	30241	N	00	N
109	20231011	120921	57	100.00	KSQ150		화학	N	N	N	N		N	13700	420	2	3.16	3759219000	275066	51.44	13380	13790	13380	17260	9300	13280	13666.61	5.45	0	105254	14060	13670	13470	13080	12880	13570	12980	66	3980	100	8490	10	1	65730548	9005	33.33	10.46	12	0.42	411.00	1310.00	26050	20230619	-47.41	4180	20230103	227.75	26050	-47.41	20230619	4180	227.75	20230103	26050	-47.41	20230619	4180	227.75	20230103	2.51	Y	281740	100	65 억		3581173	N	N	30241	N	00	N
110	20231011	110916	57	100.00	KSQ150		화학	N	N	N	N		N	13740	460	2	3.46	3208513760	234961	43.94	13380	13790	13380	17260	9300	13280	13655.52	5.45	0	106656	14060	13670	13470	13080	12880	13570	12980	66	3980	100	8490	10	1	65730548	9031	33.43	10.49	12	0.36	411.00	1310.00	26050	20230619	-47.26	4180	20230103	228.71	26050	-47.26	20230619	4180	228.71	20230103	26050	-47.26	20230619	4180	228.71	20230103	2.51	Y	281740	100	65 억		3581173	N	N	30241	N	00	N
111	20231011	100909	57	100.00	KSQ150		화학	N	N	N	N		N	13630	350	2	2.64	2080741690	152690	28.56	13380	13730	13380	17260	9300	13280	13627.23	5.45	0	71080	14060	13670	13470	13080	12880	13570	12980	66	3980	100	8490	10	1	65730548	8959	33.16	10.40	12	0.23	411.00	1310.00	26050	20230619	-47.68	4180	20230103	226.08	26050	-47.68	20230619	4180	226.08	20230103	26050	-47.68	20230619	4180	226.08	20230103	2.51	Y	281740	100	65 억		3581173	N	N	30241	N	00	N
112	20231011	090912	57	100.00	KSQ150		화학	N	N	N	N		N	13580	300	2	2.26	549612670	40570	7.59	13380	13620	13380	17260	9300	13280	13547.27	5.45	0	22297	14060	13670	13470	13080	12880	13570	12980	66	3980	100	8490	10	1	65730548	8926	33.04	10.37	12	0.06	411.00	1310.00	26050	20230619	-47.87	4180	20230103	224.88	26050	-47.87	20230619	4180	224.88	20230103	26050	-47.87	20230619	4180	224.88	20230103	2.51	Y	281740	100	65 억		3581173	N	N	30241	N	00	N
113	20231010	161518	57	100.00	KSQ150		화학	N	N	N	N		N	13280	-410	5	-2.99	7194934870	531901	190.96	13710	13860	13270	17790	9590	13690	13527.20	5.32	0	92108	14030	13860	13740	13570	13450	13800	13510	66	4100	100	8760	10	1	65730548	8729	32.31	10.14	12	0.81	411.00	1310.00	26050	20230619	-49.02	4180	20230103	217.70	26050	-49.02	20230619	4180	217.70	20230103	26050	-49.02	20230619	4180	217.70	20230103	2.48	Y	281740	100	65 억		3495419	N	N	30241	N	00	N
114	20231010	150900	57	100.00	KSQ150		화학	N	N	N	N		N	13350	-340	5	-2.48	6725795850	496650	178.30	13710	13860	13270	17790	9590	13690	13542.33	5.32	0	79183	14030	13860	13740	13570	13450	13800	13510	66	4100	100	8760	10	1	65730548	8775	32.48	10.19	12	0.76	411.00	1310.00	26050	20230619	-48.75	4180	20230103	219.38	26050	-48.75	20230619	4180	219.38	20230103	26050	-48.75	20230619	4180	219.38	20230103	2.48	Y	281740	100	65 억		3495419	N	N	13951	N	00	N
115	20231010	140906	57	100.00	KSQ150		화학	N	N	N	N		N	13390	-300	5	-2.19	5382089700	396068	142.19	13710	13860	13350	17790	9590	13690	13588.80	5.32	0	69561	14030	13860	13740	13570	13450	13800	13510	66	4100	100	8760	10	1	65730548	8801	32.58	10.22	12	0.60	411.00	1310.00	26050	20230619	-48.60	4180	20230103	220.33	26050	-48.60	20230619	4180	220.33	20230103	26050	-48.60	20230619	4180	220.33	20230103	2.48	Y	281740	100	65 억		3495419	N	N	13951	N	00	N
116	20231010	130858	57	100.00	KSQ150		화학	N	N	N	N		N	13420	-270	5	-1.97	4490455750	329504	118.30	13710	13860	13360	17790	9590	13690	13627.92	5.32	0	45116	14030	13860	13740	13570	13450	13800	13510	66	4100	100	8760	10	1	65730548	8821	32.65	10.24	12	0.50	411.00	1310.00	26050	20230619	-48.48	4180	20230103	221.05	26050	-48.48	20230619	4180	221.05	20230103	26050	-48.48	20230619	4180	221.05	20230103	2.48	Y	281740	100	65 억		3495419	N	N	13951	N	00	N
117	20231010	120857	57	100.00	KSQ150		화학	N	N	N	N		N	13560	-130	5	-0.95	3430276140	250740	90.02	13710	13860	13450	17790	9590	13690	13680.61	5.32	0	28497	14030	13860	13740	13570	13450	13800	13510	66	4100	100	8760	10	1	65730548	8913	32.99	10.35	12	0.38	411.00	1310.00	26050	20230619	-47.95	4180	20230103	224.40	26050	-47.95	20230619	4180	224.40	20230103	26050	-47.95	20230619	4180	224.40	20230103	2.48	Y	281740	100	65 억		3495419	N	N	13951	N	00	N
118	20231010	110840	57	100.00	KSQ150		화학	N	N	N	N		N	13630	-60	5	-0.44	2762607300	201612	72.38	13710	13860	13450	17790	9590	13690	13702.59	5.32	0	43875	14030	13860	13740	13570	13450	13800	13510	66	4100	100	8760	10	1	65730548	8959	33.16	10.40	12	0.31	411.00	1310.00	26050	20230619	-47.68	4180	20230103	226.08	26050	-47.68	20230619	4180	226.08	20230103	26050	-47.68	20230619	4180	226.08	20230103	2.48	Y	281740	100	65 억		3495419	N	N	13951	N	00	N
119	20231010	100850	57	100.00	KSQ150		화학	N	N	N	N		N	13730	40	2	0.29	1797215310	131404	47.18	13710	13820	13450	17790	9590	13690	13677.02	5.32	0	28339	14030	13860	13740	13570	13450	13800	13510	66	4100	100	8760	10	1	65730548	9025	33.41	10.48	12	0.20	411.00	1310.00	26050	20230619	-47.29	4180	20230103	228.47	26050	-47.29	20230619	4180	228.47	20230103	26050	-47.29	20230619	4180	228.47	20230103	2.48	Y	281740	100	65 억		3495419	N	N	13951	N	00	N
120	20231010	090845	57	100.00	KSQ150		화학	N	N	N	N		N	13620	-70	5	-0.51	813534500	59651	21.42	13710	13820	13450	17790	9590	13690	13638.24	5.32	0	4220	14030	13860	13740	13570	13450	13800	13510	66	4100	100	8760	10	1	65730548	8953	33.14	10.40	12	0.09	411.00	1310.00	26050	20230619	-47.72	4180	20230103	225.84	26050	-47.72	20230619	4180	225.84	20230103	26050	-47.72	20230619	4180	225.84	20230103	2.48	Y	281740	100	65 억		3495419	N	N	13951	N	00	N
121	20231006	160853	57	100.00	KSQ150		화학	N	N	N	N		N	13690	-70	5	-0.51	3698353500	268621	47.63	13750	13910	13620	17880	9640	13760	13768.29	5.64	0	-27480	14380	14070	13890	13580	13400	13980	13490	66	4120	100	8800	10	1	65730548	8999	33.31	10.45	12	0.41	411.00	1310.00	26050	20230619	-47.45	4180	20230103	227.51	26050	-47.45	20230619	4180	227.51	20230103	26050	-47.45	20230619	4180	227.51	20230103	2.48	Y	281740	100	65 억		3708486	N	N	13951	N	00	N
122	20231006	150840	57	100.00	KSQ150		화학	N	N	N	N		N	13680	-80	5	-0.58	3541932690	257203	45.61	13750	13910	13620	17880	9640	13760	13770.96	5.64	0	-27960	14380	14070	13890	13580	13400	13980	13490	66	4120	100	8800	10	1	65730548	8992	33.28	10.44	12	0.39	411.00	1310.00	26050	20230619	-47.49	4180	20230103	227.27	26050	-47.49	20230619	4180	227.27	20230103	26050	-47.49	20230619	4180	227.27	20230103	2.48	Y	281740	100	65 억		3708486	N	N	55530	N	00	N
123	20231006	140842	57	100.00	KSQ150		화학	N	N	N	N		N	13810	50	2	0.36	2619065160	189845	33.66	13750	13910	13620	17880	9640	13760	13795.81	5.64	0	-9245	14380	14070	13890	13580	13400	13980	13490	66	4120	100	8800	10	1	65730548	9077	33.60	10.54	12	0.29	411.00	1310.00	26050	20230619	-46.99	4180	20230103	230.38	26050	-46.99	20230619	4180	230.38	20230103	26050	-46.99	20230619	4180	230.38	20230103	2.48	Y	281740	100	65 억		3708486	N	N	55530	N	00	N
124	20231006	130832	57	100.00	KSQ150		화학	N	N	N	N		N	13870	110	2	0.80	2222484880	161190	28.58	13750	13910	13620	17880	9640	13760	13787.98	5.64	0	-4584	14380	14070	13890	13580	13400	13980	13490	66	4120	100	8800	10	1	65730548	9117	33.75	10.59	12	0.25	411.00	1310.00	26050	20230619	-46.76	4180	20230103	231.82	26050	-46.76	20230619	4180	231.82	20230103	26050	-46.76	20230619	4180	231.82	20230103	2.48	Y	281740	100	65 억		3708486	N	N	55530	N	00	N
125	20231006	120829	57	100.00	KSQ150		화학	N	N	N	N		N	13820	60	2	0.44	2032640680	147473	26.15	13750	13910	13620	17880	9640	13760	13783.14	5.64	0	-7757	14380	14070	13890	13580	13400	13980	13490	66	4120	100	8800	10	1	65730548	9084	33.63	10.55	12	0.22	411.00	1310.00	26050	20230619	-46.95	4180	20230103	230.62	26050	-46.95	20230619	4180	230.62	20230103	26050	-46.95	20230619	4180	230.62	20230103	2.48	Y	281740	100	65 억		3708486	N	N	55530	N	00	N
126	20231006	110822	57	100.00	KSQ150		화학	N	N	N	N		N	13800	40	2	0.29	1747058250	126788	22.48	13750	13910	13620	17880	9640	13760	13779.37	5.64	0	-8671	14380	14070	13890	13580	13400	13980	13490	66	4120	100	8800	10	1	65730548	9071	33.58	10.53	12	0.19	411.00	1310.00	26050	20230619	-47.02	4180	20230103	230.14	26050	-47.02	20230619	4180	230.14	20230103	26050	-47.02	20230619	4180	230.14	20230103	2.48	Y	281740	100	65 억		3708486	N	N	55530	N	00	N
127	20231006	100829	57	100.00	KSQ150		화학	N	N	N	N		N	13850	90	2	0.65	1430519400	103879	18.42	13750	13910	13620	17880	9640	13760	13771.02	5.64	0	-12738	14380	14070	13890	13580	13400	13980	13490	66	4120	100	8800	10	1	65730548	9104	33.70	10.57	12	0.16	411.00	1310.00	26050	20230619	-46.83	4180	20230103	231.34	26050	-46.83	20230619	4180	231.34	20230103	26050	-46.83	20230619	4180	231.34	20230103	2.48	Y	281740	100	65 억		3708486	N	N	55530	N	00	N
128	20231006	090822	57	100.00	KSQ150		화학	N	N	N	N		N	13740	-20	5	-0.15	532610470	38772	6.88	13750	13820	13620	17880	9640	13760	13736.99	5.64	0	-5239	14380	14070	13890	13580	13400	13980	13490	66	4120	100	8800	10	1	65730548	9031	33.43	10.49	12	0.06	411.00	1310.00	26050	20230619	-47.26	4180	20230103	228.71	26050	-47.26	20230619	4180	228.71	20230103	26050	-47.26	20230619	4180	228.71	20230103	2.48	Y	281740	100	65 억		3708486	N	N	55530	N	00	N