KissMeData/048410/price/prices-20240801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 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	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	20240830	160512	57	100.00	KSQ150	화학	N	N	N	N	N	20400	410	2	2.05	7292074420	361335	42.31	20050	20450	19830	25950	14000	19990	20180.37	9.15	6476	21756	20872	20416	19532	19076	20645	19305	199	5960	500	14390	50	1	39821608	8124	-55.89	17.94	12	0.91	-365.00	1137.00	41200	20231027	-50.49	16700	20240724	22.16	26350	-22.58	20240102	16700	22.16	20240724	41200	-50.49	20231027	16700	22.16	20240724	0.48	N	048410	500	199 억	3643775	N	N	386	N	N
3	20240830	150517	57	100.00	KSQ150	화학	N	N	N	N	N	20400	410	2	2.05	6820089770	338198	39.60	20050	20450	19830	25950	14000	19990	20165.99	9.15	4843	21756	20872	20416	19532	19076	20645	19305	199	5960	500	14390	50	1	39821608	8124	-55.89	17.94	12	0.85	-365.00	1137.00	41200	20231027	-50.49	16700	20240724	22.16	26350	-22.58	20240102	16700	22.16	20240724	41200	-50.49	20231027	16700	22.16	20240724	0.48	N	048410	500	199 억	3643775	N	N	386	N	N
4	20240830	140516	57	100.00	KSQ150	화학	N	N	N	N	N	20250	260	2	1.30	6150563220	305276	35.75	20050	20450	19830	25950	14000	19990	20147.58	9.15	-8741	21756	20872	20416	19532	19076	20645	19305	199	5960	500	14390	50	1	39821608	8064	-55.48	17.81	12	0.77	-365.00	1137.00	41200	20231027	-50.85	16700	20240724	21.26	26350	-23.15	20240102	16700	21.26	20240724	41200	-50.85	20231027	16700	21.26	20240724	0.48	N	048410	500	199 억	3643775	N	N	386	N	N
5	20240830	130514	57	100.00	KSQ150	화학	N	N	N	N	N	20100	110	2	0.55	5258756920	261284	30.60	20050	20450	19830	25950	14000	19990	20126.62	9.15	-2188	21756	20872	20416	19532	19076	20645	19305	199	5960	500	14390	50	1	39821608	8004	-55.07	17.68	12	0.66	-365.00	1137.00	41200	20231027	-51.21	16700	20240724	20.36	26350	-23.72	20240102	16700	20.36	20240724	41200	-51.21	20231027	16700	20.36	20240724	0.48	N	048410	500	199 억	3643775	N	N	386	N	N
6	20240830	120517	57	100.00	KSQ150	화학	N	N	N	N	N	20100	110	2	0.55	4775251870	237201	27.78	20050	20450	19830	25950	14000	19990	20131.70	9.15	-5252	21756	20872	20416	19532	19076	20645	19305	199	5960	500	14390	50	1	39821608	8004	-55.07	17.68	12	0.60	-365.00	1137.00	41200	20231027	-51.21	16700	20240724	20.36	26350	-23.72	20240102	16700	20.36	20240724	41200	-51.21	20231027	16700	20.36	20240724	0.48	N	048410	500	199 억	3643775	N	N	386	N	N
7	20240830	110517	57	100.00	KSQ150	화학	N	N	N	N	N	20200	210	2	1.05	4347603420	216007	25.29	20050	20450	19830	25950	14000	19990	20127.18	9.15	-10085	21756	20872	20416	19532	19076	20645	19305	199	5960	500	14390	50	1	39821608	8044	-55.34	17.77	12	0.54	-365.00	1137.00	41200	20231027	-50.97	16700	20240724	20.96	26350	-23.34	20240102	16700	20.96	20240724	41200	-50.97	20231027	16700	20.96	20240724	0.48	N	048410	500	199 억	3643775	N	N	386	N	N
8	20240830	100518	57	100.00	KSQ150	화학	N	N	N	N	N	20200	210	2	1.05	3457996970	171820	20.12	20050	20450	19830	25950	14000	19990	20125.74	9.15	-19299	21756	20872	20416	19532	19076	20645	19305	199	5960	500	14390	50	1	39821608	8044	-55.34	17.77	12	0.43	-365.00	1137.00	41200	20231027	-50.97	16700	20240724	20.96	26350	-23.34	20240102	16700	20.96	20240724	41200	-50.97	20231027	16700	20.96	20240724	0.48	N	048410	500	199 억	3643775	N	N	386	N	N
9	20240830	090519	57	100.00	KSQ150	화학	N	N	N	N	N	19980	-10	5	-0.05	855767450	42638	4.99	20050	20300	19830	25950	14000	19990	20070.63	9.15	-14561	21756	20872	20416	19532	19076	20645	19305	199	5960	500	14390	10	1	39821608	7956	-54.74	17.57	12	0.11	-365.00	1137.00	41200	20231027	-51.50	16700	20240724	19.64	26350	-24.17	20240102	16700	19.64	20240724	41200	-51.50	20231027	16700	19.64	20240724	0.48	N	048410	500	199 억	3643775	N	N	386	N	N
10	20240829	160519	57	100.00	KSQ150	화학	N	N	N	N	N	19990	-1560	5	-7.24	17320602280	847440	20.86	20900	21300	19960	28000	15100	21550	20430.24	9.48	-131433	24710	23130	21120	19540	17530	23920	20330	199	6450	500	15510	10	1	39821608	7960	-54.77	17.58	12	2.13	-365.00	1137.00	41200	20231027	-51.48	16700	20240724	19.70	26350	-24.14	20240102	16700	19.70	20240724	41200	-51.48	20231027	16700	19.70	20240724	0.48	N	048410	500	199 억	3775165	N	N	386	N	N
11	20240829	150524	57	100.00	KSQ150	화학	N	N	N	N	N	20050	-1500	5	-6.96	16646940080	813773	20.04	20900	21300	19960	28000	15100	21550	20447.41	9.48	-119518	24710	23130	21120	19540	17530	23920	20330	199	6450	500	15510	50	1	39821608	7984	-54.93	17.63	12	2.04	-365.00	1137.00	41200	20231027	-51.33	16700	20240724	20.06	26350	-23.91	20240102	16700	20.06	20240724	41200	-51.33	20231027	16700	20.06	20240724	0.48	N	048410	500	199 억	3775165	N	N	250	N	N
12	20240829	140526	57	100.00	KSQ150	화학	N	N	N	N	N	20100	-1450	5	-6.73	15497798690	756449	18.62	20900	21300	19960	28000	15100	21550	20478.07	9.48	-104772	24710	23130	21120	19540	17530	23920	20330	199	6450	500	15510	50	1	39821608	8004	-55.07	17.68	12	1.90	-365.00	1137.00	41200	20231027	-51.21	16700	20240724	20.36	26350	-23.72	20240102	16700	20.36	20240724	41200	-51.21	20231027	16700	20.36	20240724	0.48	N	048410	500	199 억	3775165	N	N	250	N	N
13	20240829	130526	57	100.00	KSQ150	화학	N	N	N	N	N	20000	-1550	5	-7.19	14538295180	708622	17.45	20900	21300	19960	28000	15100	21550	20506.43	9.48	-95094	24710	23130	21120	19540	17530	23920	20330	199	6450	500	15510	50	1	39821608	7964	-54.79	17.59	12	1.78	-365.00	1137.00	41200	20231027	-51.46	16700	20240724	19.76	26350	-24.10	20240102	16700	19.76	20240724	41200	-51.46	20231027	16700	19.76	20240724	0.48	N	048410	500	199 억	3775165	N	N	250	N	N
14	20240829	120522	57	100.00	KSQ150	화학	N	N	N	N	N	20200	-1350	5	-6.26	12728810550	618323	15.22	20900	21300	20050	28000	15100	21550	20575.46	9.48	-57860	24710	23130	21120	19540	17530	23920	20330	199	6450	500	15510	50	1	39821608	8044	-55.34	17.77	12	1.55	-365.00	1137.00	41200	20231027	-50.97	16700	20240724	20.96	26350	-23.34	20240102	16700	20.96	20240724	41200	-50.97	20231027	16700	20.96	20240724	0.48	N	048410	500	199 억	3775165	N	N	250	N	N
15	20240829	110526	57	100.00	KSQ150	화학	N	N	N	N	N	20200	-1350	5	-6.26	11889410050	576681	14.20	20900	21300	20050	28000	15100	21550	20606.00	9.48	-44414	24710	23130	21120	19540	17530	23920	20330	199	6450	500	15510	50	1	39821608	8044	-55.34	17.77	12	1.45	-365.00	1137.00	41200	20231027	-50.97	16700	20240724	20.96	26350	-23.34	20240102	16700	20.96	20240724	41200	-50.97	20231027	16700	20.96	20240724	0.48	N	048410	500	199 억	3775165	N	N	250	N	N
16	20240829	100522	57	100.00	KSQ150	화학	N	N	N	N	N	20200	-1350	5	-6.26	9478777550	457401	11.26	20900	21300	20150	28000	15100	21550	20710.83	9.48	-28809	24710	23130	21120	19540	17530	23920	20330	199	6450	500	15510	50	1	39821608	8044	-55.34	17.77	12	1.15	-365.00	1137.00	41200	20231027	-50.97	16700	20240724	20.96	26350	-23.34	20240102	16700	20.96	20240724	41200	-50.97	20231027	16700	20.96	20240724	0.48	N	048410	500	199 억	3775165	N	N	250	N	N
17	20240829	090523	57	100.00	KSQ150	화학	N	N	N	N	N	21300	-250	5	-1.16	2120109200	100859	2.48	20900	21300	20700	28000	15100	21550	20982.86	9.48	2858	24710	23130	21120	19540	17530	23920	20330	199	6450	500	15510	50	1	39821608	8482	-58.36	18.73	12	0.25	-365.00	1137.00	41200	20231027	-48.30	16700	20240724	27.54	26350	-19.17	20240102	16700	27.54	20240724	41200	-48.30	20231027	16700	27.54	20240724	0.48	N	048410	500	199 억	3775165	N	N	250	N	N
18	20240828	160508	57	100.00	KSQ150	화학	N	N	N	N	N	21550	2850	2	15.24	85422200430	4037895	1795.22	19120	22700	19110	24300	13090	18700	21154.50	8.59	330483	19693	19196	18803	18306	17913	19000	18110	199	5600	500	13460	50	1	39821608	8582	-59.04	18.95	12	10.14	-365.00	1137.00	41200	20231027	-47.69	16700	20240724	29.04	26350	-18.22	20240102	16700	29.04	20240724	41200	-47.69	20231027	16700	29.04	20240724	0.47	N	048410	500	199 억	3421424	N	N	250	N	N
19	20240828	150511	57	100.00	KSQ150	화학	N	N	N	N	N	21450	2750	2	14.71	81605454530	3860424	1716.32	19120	22700	19110	24300	13090	18700	21138.99	8.59	304890	19693	19196	18803	18306	17913	19000	18110	199	5600	500	13460	50	1	39821608	8542	-58.77	18.87	12	9.69	-365.00	1137.00	41200	20231027	-47.94	16700	20240724	28.44	26350	-18.60	20240102	16700	28.44	20240724	41200	-47.94	20231027	16700	28.44	20240724	0.47	N	048410	500	199 억	3421424	N	N	1812	N	N
20	20240828	140513	57	100.00	KSQ150	화학	N	N	N	N	N	21000	2300	2	12.30	75689981080	3583163	1593.05	19120	22700	19110	24300	13090	18700	21123.79	8.59	259371	19693	19196	18803	18306	17913	19000	18110	199	5600	500	13460	50	1	39821608	8363	-57.53	18.47	12	9.00	-365.00	1137.00	41200	20231027	-49.03	16700	20240724	25.75	26350	-20.30	20240102	16700	25.75	20240724	41200	-49.03	20231027	16700	25.75	20240724	0.47	N	048410	500	199 억	3421424	N	N	1812	N	N
21	20240828	130512	57	100.00	KSQ150	화학	N	N	N	N	N	21100	2400	2	12.83	69398011780	3285605	1460.76	19120	22700	19110	24300	13090	18700	21121.84	8.59	212030	19693	19196	18803	18306	17913	19000	18110	199	5600	500	13460	50	1	39821608	8402	-57.81	18.56	12	8.25	-365.00	1137.00	41200	20231027	-48.79	16700	20240724	26.35	26350	-19.92	20240102	16700	26.35	20240724	41200	-48.79	20231027	16700	26.35	20240724	0.47	N	048410	500	199 억	3421424	N	N	1812	N	N
22	20240828	120509	57	100.00	KSQ150	화학	N	N	N	N	N	20600	1900	2	10.16	64469447730	3049466	1355.77	19120	22700	19110	24300	13090	18700	21141.23	8.59	197982	19693	19196	18803	18306	17913	19000	18110	199	5600	500	13460	50	1	39821608	8203	-56.44	18.12	12	7.66	-365.00	1137.00	41200	20231027	-50.00	16700	20240724	23.35	26350	-21.82	20240102	16700	23.35	20240724	41200	-50.00	20231027	16700	23.35	20240724	0.47	N	048410	500	199 억	3421424	N	N	1812	N	N
23	20240828	110510	57	100.00	KSQ150	화학	N	N	N	N	N	20850	2150	2	11.50	58216818480	2747915	1221.70	19120	22700	19110	24300	13090	18700	21185.81	8.59	208740	19693	19196	18803	18306	17913	19000	18110	199	5600	500	13460	50	1	39821608	8303	-57.12	18.34	12	6.90	-365.00	1137.00	41200	20231027	-49.39	16700	20240724	24.85	26350	-20.87	20240102	16700	24.85	20240724	41200	-49.39	20231027	16700	24.85	20240724	0.47	N	048410	500	199 억	3421424	N	N	1812	N	N
24	20240828	100533	57	100.00	KSQ150	화학	N	N	N	N	N	20950	2250	2	12.03	19767324780	972560	432.39	19120	21000	19110	24300	13090	18700	20325.04	8.59	153784	19693	19196	18803	18306	17913	19000	18110	199	5600	500	13460	50	1	39821608	8343	-57.40	18.43	12	2.44	-365.00	1137.00	41200	20231027	-49.15	16700	20240724	25.45	26350	-20.49	20240102	16700	25.45	20240724	41200	-49.15	20231027	16700	25.45	20240724	0.47	N	048410	500	199 억	3421424	N	N	1812	N	N
25	20240828	090518	57	100.00	KSQ150	화학	N	N	N	N	N	19820	1120	2	5.99	2544948310	129231	57.46	19120	19940	19110	24300	13090	18700	19693.02	8.59	15863	19693	19196	18803	18306	17913	19000	18110	199	5600	500	13460	10	1	39821608	7893	-54.30	17.43	12	0.32	-365.00	1137.00	41200	20231027	-51.89	16700	20240724	18.68	26350	-24.78	20240102	16700	18.68	20240724	41200	-51.89	20231027	16700	18.68	20240724	0.47	N	048410	500	199 억	3421424	N	N	1812	N	N
26	20240827	160509	57	100.00	KSQ150	화학	N	N	N	N	N	18700	-220	5	-1.16	3555635350	188834	93.08	18930	19300	18410	24550	13250	18920	18829.76	8.57	1488	19866	19392	19096	18622	18326	19245	18475	199	5630	500	13620	10	1	39821608	7447	-51.23	16.45	12	0.47	-365.00	1137.00	41200	20231027	-54.61	16700	20240724	11.98	26350	-29.03	20240102	16700	11.98	20240724	41200	-54.61	20231027	16700	11.98	20240724	0.48	N	048410	500	199 억	3410766	N	N	1812	N	N
27	20240827	150510	57	100.00	KSQ150	화학	N	N	N	N	N	18740	-180	5	-0.95	3281373250	174177	85.86	18930	19300	18410	24550	13250	18920	18839.25	8.57	1561	19866	19392	19096	18622	18326	19245	18475	199	5630	500	13620	10	1	39821608	7463	-51.34	16.48	12	0.44	-365.00	1137.00	41200	20231027	-54.51	16700	20240724	12.22	26350	-28.88	20240102	16700	12.22	20240724	41200	-54.51	20231027	16700	12.22	20240724	0.48	N	048410	500	199 억	3410766	N	N	2496	N	N
28	20240827	140512	57	100.00	KSQ150	화학	N	N	N	N	N	18760	-160	5	-0.85	2964131720	157236	77.51	18930	19300	18410	24550	13250	18920	18851.43	8.57	327	19866	19392	19096	18622	18326	19245	18475	199	5630	500	13620	10	1	39821608	7471	-51.40	16.50	12	0.39	-365.00	1137.00	41200	20231027	-54.47	16700	20240724	12.34	26350	-28.80	20240102	16700	12.34	20240724	41200	-54.47	20231027	16700	12.34	20240724	0.48	N	048410	500	199 억	3410766	N	N	2496	N	N
29	20240827	130513	57	100.00	KSQ150	화학	N	N	N	N	N	18720	-200	5	-1.06	2708580170	143598	70.79	18930	19300	18410	24550	13250	18920	18862.19	8.57	-176	19866	19392	19096	18622	18326	19245	18475	199	5630	500	13620	10	1	39821608	7455	-51.29	16.46	12	0.36	-365.00	1137.00	41200	20231027	-54.56	16700	20240724	12.10	26350	-28.96	20240102	16700	12.10	20240724	41200	-54.56	20231027	16700	12.10	20240724	0.48	N	048410	500	199 억	3410766	N	N	2496	N	N
30	20240827	120515	57	100.00	KSQ150	화학	N	N	N	N	N	18890	-30	5	-0.16	2269246080	120156	59.23	18930	19300	18410	24550	13250	18920	18885.80	8.57	2968	19866	19392	19096	18622	18326	19245	18475	199	5630	500	13620	10	1	39821608	7522	-51.75	16.61	12	0.30	-365.00	1137.00	41200	20231027	-54.15	16700	20240724	13.11	26350	-28.31	20240102	16700	13.11	20240724	41200	-54.15	20231027	16700	13.11	20240724	0.48	N	048410	500	199 억	3410766	N	N	2496	N	N
31	20240827	110512	57	100.00	KSQ150	화학	N	N	N	N	N	18930	10	2	0.05	2089113000	110598	54.52	18930	19300	18410	24550	13250	18920	18889.21	8.57	2529	19866	19392	19096	18622	18326	19245	18475	199	5630	500	13620	10	1	39821608	7538	-51.86	16.65	12	0.28	-365.00	1137.00	41200	20231027	-54.05	16700	20240724	13.35	26350	-28.16	20240102	16700	13.35	20240724	41200	-54.05	20231027	16700	13.35	20240724	0.48	N	048410	500	199 억	3410766	N	N	2496	N	N
32	20240827	100510	57	100.00	KSQ150	화학	N	N	N	N	N	19030	110	2	0.58	1767308940	93671	46.17	18930	19300	18410	24550	13250	18920	18867.13	8.57	4579	19866	19392	19096	18622	18326	19245	18475	199	5630	500	13620	10	1	39821608	7578	-52.14	16.74	12	0.24	-365.00	1137.00	41200	20231027	-53.81	16700	20240724	13.95	26350	-27.78	20240102	16700	13.95	20240724	41200	-53.81	20231027	16700	13.95	20240724	0.48	N	048410	500	199 억	3410766	N	N	2496	N	N
33	20240827	090509	57	100.00	KSQ150	화학	N	N	N	N	N	18800	-120	5	-0.63	104334750	5521	2.72	18930	18960	18800	24550	13250	18920	18897.30	8.57	-2079	19866	19392	19096	18622	18326	19245	18475	199	5630	500	13620	10	1	39821608	7486	-51.51	16.53	12	0.01	-365.00	1137.00	41200	20231027	-54.37	16700	20240724	12.57	26350	-28.65	20240102	16700	12.57	20240724	41200	-54.37	20231027	16700	12.57	20240724	0.48	N	048410	500	199 억	3410766	N	N	2496	N	N
34	20240826	160505	57	100.00	KSQ150	화학	N	N	N	N	N	18920	-390	5	-2.02	3819403920	200363	82.14	19560	19570	18800	25100	13520	19310	19062.39	8.59	-17900	20356	19832	19316	18792	18276	20095	19055	199	5790	500	13900	10	1	39821608	7534	-51.84	16.64	12	0.50	-365.00	1137.00	41200	20231027	-54.08	16700	20240724	13.29	26350	-28.20	20240102	16700	13.29	20240724	41200	-54.08	20231027	16700	13.29	20240724	0.52	N	048410	500	199 억	3422370	N	N	2496	N	N
35	20240826	150508	57	100.00	KSQ150	화학	N	N	N	N	N	18960	-350	5	-1.81	3576783450	187546	76.88	19560	19570	18800	25100	13520	19310	19071.27	8.59	-16955	20356	19832	19316	18792	18276	20095	19055	199	5790	500	13900	10	1	39821608	7550	-51.95	16.68	12	0.47	-365.00	1137.00	41200	20231027	-53.98	16700	20240724	13.53	26350	-28.05	20240102	16700	13.53	20240724	41200	-53.98	20231027	16700	13.53	20240724	0.52	N	048410	500	199 억	3422370	N	N	15	N	N
36	20240826	140509	57	100.00	KSQ150	화학	N	N	N	N	N	18900	-410	5	-2.12	3284501590	172112	70.56	19560	19570	18800	25100	13520	19310	19083.27	8.59	-17936	20356	19832	19316	18792	18276	20095	19055	199	5790	500	13900	10	1	39821608	7526	-51.78	16.62	12	0.43	-365.00	1137.00	41200	20231027	-54.13	16700	20240724	13.17	26350	-28.27	20240102	16700	13.17	20240724	41200	-54.13	20231027	16700	13.17	20240724	0.52	N	048410	500	199 억	3422370	N	N	15	N	N
37	20240826	130513	57	100.00	KSQ150	화학	N	N	N	N	N	18850	-460	5	-2.38	2830749520	148086	60.71	19560	19570	18840	25100	13520	19310	19115.34	8.59	-18676	20356	19832	19316	18792	18276	20095	19055	199	5790	500	13900	10	1	39821608	7506	-51.64	16.58	12	0.37	-365.00	1137.00	41200	20231027	-54.25	16700	20240724	12.87	26350	-28.46	20240102	16700	12.87	20240724	41200	-54.25	20231027	16700	12.87	20240724	0.52	N	048410	500	199 억	3422370	N	N	15	N	N
38	20240826	120507	57	100.00	KSQ150	화학	N	N	N	N	N	19050	-260	5	-1.35	2163119940	112819	46.25	19560	19570	18940	25100	13520	19310	19173.14	8.59	-14136	20356	19832	19316	18792	18276	20095	19055	199	5790	500	13900	10	1	39821608	7586	-52.19	16.75	12	0.28	-365.00	1137.00	41200	20231027	-53.76	16700	20240724	14.07	26350	-27.70	20240102	16700	14.07	20240724	41200	-53.76	20231027	16700	14.07	20240724	0.52	N	048410	500	199 억	3422370	N	N	15	N	N
39	20240826	110509	57	100.00	KSQ150	화학	N	N	N	N	N	19090	-220	5	-1.14	1536809570	79892	32.75	19560	19570	19070	25100	13520	19310	19235.92	8.59	-8666	20356	19832	19316	18792	18276	20095	19055	199	5790	500	13900	10	1	39821608	7602	-52.30	16.79	12	0.20	-365.00	1137.00	41200	20231027	-53.67	16700	20240724	14.31	26350	-27.55	20240102	16700	14.31	20240724	41200	-53.67	20231027	16700	14.31	20240724	0.52	N	048410	500	199 억	3422370	N	N	15	N	N
40	20240826	100511	57	100.00	KSQ150	화학	N	N	N	N	N	19380	70	2	0.36	1140258400	59215	24.28	19560	19570	19070	25100	13520	19310	19256.07	8.59	-2657	20356	19832	19316	18792	18276	20095	19055	199	5790	500	13900	10	1	39821608	7717	-53.10	17.04	12	0.15	-365.00	1137.00	41200	20231027	-52.96	16700	20240724	16.05	26350	-26.45	20240102	16700	16.05	20240724	41200	-52.96	20231027	16700	16.05	20240724	0.52	N	048410	500	199 억	3422370	N	N	15	N	N
41	20240826	090508	57	100.00	KSQ150	화학	N	N	N	N	N	19370	60	2	0.31	200974810	10341	4.24	19560	19570	19320	25100	13520	19310	19437.02	8.59	-2251	20356	19832	19316	18792	18276	20095	19055	199	5790	500	13900	10	1	39821608	7713	-53.07	17.04	12	0.03	-365.00	1137.00	41200	20231027	-52.99	16700	20240724	15.99	26350	-26.49	20240102	16700	15.99	20240724	41200	-52.99	20231027	16700	15.99	20240724	0.52	N	048410	500	199 억	3422370	N	N	15	N	N
42	20240823	160506	57	100.00	KSQ150	화학	N	N	N	N	N	19310	180	2	0.94	4646518630	240888	48.91	18920	19840	18800	24850	13400	19130	19289.12	8.63	-10743	20596	19862	19316	18582	18036	19590	18310	199	5720	500	13770	10	1	39821608	7690	-52.90	16.98	12	0.60	-365.00	1137.00	41200	20231027	-53.13	16700	20240724	15.63	26350	-26.72	20240102	16700	15.63	20240724	41200	-53.13	20231027	16700	15.63	20240724	0.52	N	048410	500	199 억	3436152	N	N	15	N	N
43	20240823	150508	57	100.00	KSQ150	화학	N	N	N	N	N	19340	210	2	1.10	4400265040	228151	46.32	18920	19840	18800	24850	13400	19130	19286.65	8.63	-8978	20596	19862	19316	18582	18036	19590	18310	199	5720	500	13770	10	1	39821608	7701	-52.99	17.01	12	0.57	-365.00	1137.00	41200	20231027	-53.06	16700	20240724	15.81	26350	-26.60	20240102	16700	15.81	20240724	41200	-53.06	20231027	16700	15.81	20240724	0.52	N	048410	500	199 억	3436152	N	N	1813	N	N
44	20240823	140509	57	100.00	KSQ150	화학	N	N	N	N	N	19230	100	2	0.52	3967703550	205664	41.76	18920	19840	18800	24850	13400	19130	19292.18	8.63	-8539	20596	19862	19316	18582	18036	19590	18310	199	5720	500	13770	10	1	39821608	7658	-52.68	16.91	12	0.52	-365.00	1137.00	41200	20231027	-53.33	16700	20240724	15.15	26350	-27.02	20240102	16700	15.15	20240724	41200	-53.33	20231027	16700	15.15	20240724	0.52	N	048410	500	199 억	3436152	N	N	1813	N	N
45	20240823	130508	57	100.00	KSQ150	화학	N	N	N	N	N	19150	20	2	0.10	3689472210	191197	38.82	18920	19840	18800	24850	13400	19130	19296.72	8.63	-7317	20596	19862	19316	18582	18036	19590	18310	199	5720	500	13770	10	1	39821608	7626	-52.47	16.84	12	0.48	-365.00	1137.00	41200	20231027	-53.52	16700	20240724	14.67	26350	-27.32	20240102	16700	14.67	20240724	41200	-53.52	20231027	16700	14.67	20240724	0.52	N	048410	500	199 억	3436152	N	N	1813	N	N
46	20240823	120506	57	100.00	KSQ150	화학	N	N	N	N	N	19200	70	2	0.37	3440922070	178200	36.18	18920	19840	18800	24850	13400	19130	19309.34	8.63	-5911	20596	19862	19316	18582	18036	19590	18310	199	5720	500	13770	10	1	39821608	7646	-52.60	16.89	12	0.45	-365.00	1137.00	41200	20231027	-53.40	16700	20240724	14.97	26350	-27.13	20240102	16700	14.97	20240724	41200	-53.40	20231027	16700	14.97	20240724	0.52	N	048410	500	199 억	3436152	N	N	1813	N	N
47	20240823	110508	57	100.00	KSQ150	화학	N	N	N	N	N	19110	-20	5	-0.10	3217943870	166542	33.81	18920	19840	18800	24850	13400	19130	19322.14	8.63	-4231	20596	19862	19316	18582	18036	19590	18310	199	5720	500	13770	10	1	39821608	7610	-52.36	16.81	12	0.42	-365.00	1137.00	41200	20231027	-53.62	16700	20240724	14.43	26350	-27.48	20240102	16700	14.43	20240724	41200	-53.62	20231027	16700	14.43	20240724	0.52	N	048410	500	199 억	3436152	N	N	1813	N	N
48	20240823	100507	57	100.00	KSQ150	화학	N	N	N	N	N	19500	370	2	1.93	2544061790	131451	26.69	18920	19840	18800	24850	13400	19130	19353.72	8.63	-1737	20596	19862	19316	18582	18036	19590	18310	199	5720	500	13770	10	1	39821608	7765	-53.42	17.15	12	0.33	-365.00	1137.00	41200	20231027	-52.67	16700	20240724	16.77	26350	-26.00	20240102	16700	16.77	20240724	41200	-52.67	20231027	16700	16.77	20240724	0.52	N	048410	500	199 억	3436152	N	N	1813	N	N
49	20240823	090508	57	100.00	KSQ150	화학	N	N	N	N	N	19080	-50	5	-0.26	249238070	13163	2.67	18920	19120	18800	24850	13400	19130	18934.49	8.63	-126	20596	19862	19316	18582	18036	19590	18310	199	5720	500	13770	10	1	39821608	7598	-52.27	16.78	12	0.03	-365.00	1137.00	41200	20231027	-53.69	16700	20240724	14.25	26350	-27.59	20240102	16700	14.25	20240724	41200	-53.69	20231027	16700	14.25	20240724	0.52	N	048410	500	199 억	3436152	N	N	1813	N	N
50	20240822	160505	57	100.00	KSQ150	화학	N	N	N	N	N	19130	-840	5	-4.21	9379080390	489004	135.25	20000	20050	18770	25950	13980	19970	19179.70	8.76	-57420	21063	20516	20003	19456	18943	20260	19200	199	5980	500	14370	10	1	39821608	7618	-52.41	16.82	12	1.23	-365.00	1137.00	41200	20231027	-53.57	16700	20240724	14.55	26350	-27.40	20240102	16700	14.55	20240724	41200	-53.57	20231027	16700	14.55	20240724	0.52	N	048410	500	199 억	3488601	N	N	1813	N	N
51	20240822	150508	57	100.00	KSQ150	화학	N	N	N	N	N	19050	-920	5	-4.61	9060746300	472346	130.64	20000	20050	18770	25950	13980	19970	19182.15	8.76	-54300	21063	20516	20003	19456	18943	20260	19200	199	5980	500	14370	10	1	39821608	7586	-52.19	16.75	12	1.19	-365.00	1137.00	41200	20231027	-53.76	16700	20240724	14.07	26350	-27.70	20240102	16700	14.07	20240724	41200	-53.76	20231027	16700	14.07	20240724	0.52	N	048410	500	199 억	3488601	N	N	965	N	N
52	20240822	140510	57	100.00	KSQ150	화학	N	N	N	N	N	19010	-960	5	-4.81	8636098470	450019	124.47	20000	20050	18770	25950	13980	19970	19190.22	8.76	-52268	21063	20516	20003	19456	18943	20260	19200	199	5980	500	14370	10	1	39821608	7570	-52.08	16.72	12	1.13	-365.00	1137.00	41200	20231027	-53.86	16700	20240724	13.83	26350	-27.86	20240102	16700	13.83	20240724	41200	-53.86	20231027	16700	13.83	20240724	0.52	N	048410	500	199 억	3488601	N	N	965	N	N
53	20240822	130509	57	100.00	KSQ150	화학	N	N	N	N	N	19000	-970	5	-4.86	8275530620	431058	119.22	20000	20050	18770	25950	13980	19970	19197.88	8.76	-51132	21063	20516	20003	19456	18943	20260	19200	199	5980	500	14370	10	1	39821608	7566	-52.05	16.71	12	1.08	-365.00	1137.00	41200	20231027	-53.88	16700	20240724	13.77	26350	-27.89	20240102	16700	13.77	20240724	41200	-53.88	20231027	16700	13.77	20240724	0.52	N	048410	500	199 억	3488601	N	N	965	N	N
54	20240822	120512	57	100.00	KSQ150	화학	N	N	N	N	N	18980	-990	5	-4.96	6994991480	363317	100.49	20000	20050	18900	25950	13980	19970	19252.80	8.76	-23151	21063	20516	20003	19456	18943	20260	19200	199	5980	500	14370	10	1	39821608	7558	-52.00	16.69	12	0.91	-365.00	1137.00	41200	20231027	-53.93	16700	20240724	13.65	26350	-27.97	20240102	16700	13.65	20240724	41200	-53.93	20231027	16700	13.65	20240724	0.52	N	048410	500	199 억	3488601	N	N	965	N	N
55	20240822	110506	57	100.00	KSQ150	화학	N	N	N	N	N	19090	-880	5	-4.41	6363019070	330083	91.30	20000	20050	18900	25950	13980	19970	19276.67	8.76	-15179	21063	20516	20003	19456	18943	20260	19200	199	5980	500	14370	10	1	39821608	7602	-52.30	16.79	12	0.83	-365.00	1137.00	41200	20231027	-53.67	16700	20240724	14.31	26350	-27.55	20240102	16700	14.31	20240724	41200	-53.67	20231027	16700	14.31	20240724	0.52	N	048410	500	199 억	3488601	N	N	965	N	N
56	20240822	100507	57	100.00	KSQ150	화학	N	N	N	N	N	19040	-930	5	-4.66	4377583560	225718	62.43	20000	20050	18900	25950	13980	19970	19393.60	8.76	-19450	21063	20516	20003	19456	18943	20260	19200	199	5980	500	14370	10	1	39821608	7582	-52.16	16.75	12	0.57	-365.00	1137.00	41200	20231027	-53.79	16700	20240724	14.01	26350	-27.74	20240102	16700	14.01	20240724	41200	-53.79	20231027	16700	14.01	20240724	0.52	N	048410	500	199 억	3488601	N	N	965	N	N
57	20240822	090507	57	100.00	KSQ150	화학	N	N	N	N	N	19700	-270	5	-1.35	358016230	18014	4.98	20000	20050	19700	25950	13980	19970	19873.42	8.76	-2807	21063	20516	20003	19456	18943	20260	19200	199	5980	500	14370	10	1	39821608	7845	-53.97	17.33	12	0.05	-365.00	1137.00	41200	20231027	-52.18	16700	20240724	17.96	26350	-25.24	20240102	16700	17.96	20240724	41200	-52.18	20231027	16700	17.96	20240724	0.52	N	048410	500	199 억	3488601	N	N	965	N	N
58	20240821	160505	57	100.00	KSQ150	화학	N	N	N	N	N	19970	-180	5	-0.89	7128241870	357123	54.30	20150	20550	19490	26150	14150	20150	19960.14	8.70	11396	21750	20950	20450	19650	19150	20700	19400	199	6000	500	14500	10	1	39821608	7952	-54.71	17.56	12	0.90	-365.00	1137.00	41200	20231027	-51.53	16700	20240724	19.58	26350	-24.21	20240102	16700	19.58	20240724	41200	-51.53	20231027	16700	19.58	20240724	0.51	N	048410	500	199 억	3464371	N	N	965	N	N
59	20240821	150510	57	100.00	KSQ150	화학	N	N	N	N	N	20050	-100	5	-0.50	6658884750	333652	50.74	20150	20550	19490	26150	14150	20150	19957.53	8.70	11420	21750	20950	20450	19650	19150	20700	19400	199	6000	500	14500	50	1	39821608	7984	-54.93	17.63	12	0.84	-365.00	1137.00	41200	20231027	-51.33	16700	20240724	20.06	26350	-23.91	20240102	16700	20.06	20240724	41200	-51.33	20231027	16700	20.06	20240724	0.51	N	048410	500	199 억	3464371	N	N	214	N	N
60	20240821	140505	57	100.00	KSQ150	화학	N	N	N	N	N	19810	-340	5	-1.69	6081472230	304758	46.34	20150	20550	19490	26150	14150	20150	19955.04	8.70	5198	21750	20950	20450	19650	19150	20700	19400	199	6000	500	14500	10	1	39821608	7889	-54.27	17.42	12	0.77	-365.00	1137.00	41200	20231027	-51.92	16700	20240724	18.62	26350	-24.82	20240102	16700	18.62	20240724	41200	-51.92	20231027	16700	18.62	20240724	0.51	N	048410	500	199 억	3464371	N	N	214	N	N
61	20240821	130510	57	100.00	KSQ150	화학	N	N	N	N	N	19770	-380	5	-1.89	5393563810	269763	41.02	20150	20550	19490	26150	14150	20150	19993.67	8.70	-2833	21750	20950	20450	19650	19150	20700	19400	199	6000	500	14500	10	1	39821608	7873	-54.16	17.39	12	0.68	-365.00	1137.00	41200	20231027	-52.01	16700	20240724	18.38	26350	-24.97	20240102	16700	18.38	20240724	41200	-52.01	20231027	16700	18.38	20240724	0.51	N	048410	500	199 억	3464371	N	N	214	N	N
62	20240821	120510	57	100.00	KSQ150	화학	N	N	N	N	N	20050	-100	5	-0.50	3664410920	182222	27.71	20150	20550	19920	26150	14150	20150	20109.58	8.70	17607	21750	20950	20450	19650	19150	20700	19400	199	6000	500	14500	50	1	39821608	7984	-54.93	17.63	12	0.46	-365.00	1137.00	41200	20231027	-51.33	16700	20240724	20.06	26350	-23.91	20240102	16700	20.06	20240724	41200	-51.33	20231027	16700	20.06	20240724	0.51	N	048410	500	199 억	3464371	N	N	214	N	N
63	20240821	110506	57	100.00	KSQ150	화학	N	N	N	N	N	20100	-50	5	-0.25	3272941970	162729	24.74	20150	20550	19920	26150	14150	20150	20112.82	8.70	15825	21750	20950	20450	19650	19150	20700	19400	199	6000	500	14500	50	1	39821608	8004	-55.07	17.68	12	0.41	-365.00	1137.00	41200	20231027	-51.21	16700	20240724	20.36	26350	-23.72	20240102	16700	20.36	20240724	41200	-51.21	20231027	16700	20.36	20240724	0.51	N	048410	500	199 억	3464371	N	N	214	N	N
64	20240821	100510	57	100.00	KSQ150	화학	N	N	N	N	N	20100	-50	5	-0.25	2455629320	121908	18.54	20150	20550	19920	26150	14150	20150	20143.29	8.70	13946	21750	20950	20450	19650	19150	20700	19400	199	6000	500	14500	50	1	39821608	8004	-55.07	17.68	12	0.31	-365.00	1137.00	41200	20231027	-51.21	16700	20240724	20.36	26350	-23.72	20240102	16700	20.36	20240724	41200	-51.21	20231027	16700	20.36	20240724	0.51	N	048410	500	199 억	3464371	N	N	214	N	N
65	20240821	090507	57	100.00	KSQ150	화학	N	N	N	N	N	20300	150	2	0.74	678641750	33369	5.07	20150	20550	20000	26150	14150	20150	20337.93	8.70	6065	21750	20950	20450	19650	19150	20700	19400	199	6000	500	14500	50	1	39821608	8084	-55.62	17.85	12	0.08	-365.00	1137.00	41200	20231027	-50.73	16700	20240724	21.56	26350	-22.96	20240102	16700	21.56	20240724	41200	-50.73	20231027	16700	21.56	20240724	0.51	N	048410	500	199 억	3464371	N	N	214	N	N
66	20240820	160500	57	100.00	KSQ150	화학	N	N	N	N	N	20150	-1050	5	-4.95	13202884340	652320	104.29	21200	21250	19950	27550	14850	21200	20238.22	8.91	-78227	22300	21750	21350	20800	20400	21550	20600	199	6350	500	15260	50	1	39821608	8024	-55.21	17.72	12	1.64	-365.00	1137.00	41200	20231027	-51.09	16700	20240724	20.66	26350	-23.53	20240102	16700	20.66	20240724	41200	-51.09	20231027	16700	20.66	20240724	0.50	N	048410	500	199 억	3548639	N	N	214	N	N
67	20240820	150505	57	100.00	KSQ150	화학	N	N	N	N	N	20150	-1050	5	-4.95	12864076740	635504	101.60	21200	21250	19950	27550	14850	21200	20240.58	8.91	-73498	22300	21750	21350	20800	20400	21550	20600	199	6350	500	15260	50	1	39821608	8024	-55.21	17.72	12	1.60	-365.00	1137.00	41200	20231027	-51.09	16700	20240724	20.66	26350	-23.53	20240102	16700	20.66	20240724	41200	-51.09	20231027	16700	20.66	20240724	0.50	N	048410	500	199 억	3548639	N	N	435	N	N
68	20240820	140506	57	100.00	KSQ150	화학	N	N	N	N	N	20200	-1000	5	-4.72	12007763040	593076	94.81	21200	21250	19950	27550	14850	21200	20244.73	8.91	-68728	22300	21750	21350	20800	20400	21550	20600	199	6350	500	15260	50	1	39821608	8044	-55.34	17.77	12	1.49	-365.00	1137.00	41200	20231027	-50.97	16700	20240724	20.96	26350	-23.34	20240102	16700	20.96	20240724	41200	-50.97	20231027	16700	20.96	20240724	0.50	N	048410	500	199 억	3548639	N	N	435	N	N
69	20240820	130507	57	100.00	KSQ150	화학	N	N	N	N	N	20150	-1050	5	-4.95	11474025690	566609	90.58	21200	21250	19950	27550	14850	21200	20248.41	8.91	-69195	22300	21750	21350	20800	20400	21550	20600	199	6350	500	15260	50	1	39821608	8024	-55.21	17.72	12	1.42	-365.00	1137.00	41200	20231027	-51.09	16700	20240724	20.66	26350	-23.53	20240102	16700	20.66	20240724	41200	-51.09	20231027	16700	20.66	20240724	0.50	N	048410	500	199 억	3548639	N	N	435	N	N
70	20240820	120506	57	100.00	KSQ150	화학	N	N	N	N	N	20000	-1200	5	-5.66	10751727370	530584	84.82	21200	21250	19950	27550	14850	21200	20261.91	8.91	-72021	22300	21750	21350	20800	20400	21550	20600	199	6350	500	15260	50	1	39821608	7964	-54.79	17.59	12	1.33	-365.00	1137.00	41200	20231027	-51.46	16700	20240724	19.76	26350	-24.10	20240102	16700	19.76	20240724	41200	-51.46	20231027	16700	19.76	20240724	0.50	N	048410	500	199 억	3548639	N	N	435	N	N
71	20240820	110503	57	100.00	KSQ150	화학	N	N	N	N	N	20100	-1100	5	-5.19	9176766580	452075	72.27	21200	21250	19960	27550	14850	21200	20296.91	8.91	-41686	22300	21750	21350	20800	20400	21550	20600	199	6350	500	15260	50	1	39821608	8004	-55.07	17.68	12	1.14	-365.00	1137.00	41200	20231027	-51.21	16700	20240724	20.36	26350	-23.72	20240102	16700	20.36	20240724	41200	-51.21	20231027	16700	20.36	20240724	0.50	N	048410	500	199 억	3548639	N	N	435	N	N
72	20240820	100501	57	100.00	KSQ150	화학	N	N	N	N	N	20000	-1200	5	-5.66	7348286960	360912	57.70	21200	21250	19960	27550	14850	21200	20357.64	8.91	-31039	22300	21750	21350	20800	20400	21550	20600	199	6350	500	15260	50	1	39821608	7964	-54.79	17.59	12	0.91	-365.00	1137.00	41200	20231027	-51.46	16700	20240724	19.76	26350	-24.10	20240102	16700	19.76	20240724	41200	-51.46	20231027	16700	19.76	20240724	0.50	N	048410	500	199 억	3548639	N	N	435	N	N
73	20240820	090503	57	100.00	KSQ150	화학	N	N	N	N	N	20500	-700	5	-3.30	1645779850	79487	12.71	21200	21250	20400	27550	14850	21200	20697.75	8.91	460	22300	21750	21350	20800	20400	21550	20600	199	6350	500	15260	50	1	39821608	8163	-56.16	18.03	12	0.20	-365.00	1137.00	41200	20231027	-50.24	16700	20240724	22.75	26350	-22.20	20240102	16700	22.75	20240724	41200	-50.24	20231027	16700	22.75	20240724	0.50	N	048410	500	199 억	3548639	N	N	435	N	N
74	20240819	160456	57	100.00	KSQ150	화학	N	N	N	N	N	21200	-150	5	-0.70	13208941500	617310	58.50	21750	21900	20950	27750	14950	21350	21397.65	9.23	-125251	22616	21982	21316	20682	20016	22300	21000	199	6400	500	15370	50	1	39821608	8442	-58.08	18.65	12	1.55	-365.00	1137.00	41200	20231027	-48.54	16700	20240724	26.95	26350	-19.54	20240102	16700	26.95	20240724	41200	-48.54	20231027	16700	26.95	20240724	0.47	N	048410	500	199 억	3673609	N	N	435	N	N
75	20240819	150500	57	100.00	KSQ150	화학	N	N	N	N	N	21200	-150	5	-0.70	12767085600	596439	56.52	21750	21900	20950	27750	14950	21350	21405.52	9.23	-123289	22616	21982	21316	20682	20016	22300	21000	199	6400	500	15370	50	1	39821608	8442	-58.08	18.65	12	1.50	-365.00	1137.00	41200	20231027	-48.54	16700	20240724	26.95	26350	-19.54	20240102	16700	26.95	20240724	41200	-48.54	20231027	16700	26.95	20240724	0.47	N	048410	500	199 억	3673609	N	N	1815	N	N
76	20240819	140503	57	100.00	KSQ150	화학	N	N	N	N	N	21550	200	2	0.94	11526305150	538158	51.00	21750	21900	20950	27750	14950	21350	21418.07	9.23	-113728	22616	21982	21316	20682	20016	22300	21000	199	6400	500	15370	50	1	39821608	8582	-59.04	18.95	12	1.35	-365.00	1137.00	41200	20231027	-47.69	16700	20240724	29.04	26350	-18.22	20240102	16700	29.04	20240724	41200	-47.69	20231027	16700	29.04	20240724	0.47	N	048410	500	199 억	3673609	N	N	1815	N	N
77	20240819	130500	57	100.00	KSQ150	화학	N	N	N	N	N	21550	200	2	0.94	10611090050	495586	46.96	21750	21900	20950	27750	14950	21350	21411.20	9.23	-108820	22616	21982	21316	20682	20016	22300	21000	199	6400	500	15370	50	1	39821608	8582	-59.04	18.95	12	1.24	-365.00	1137.00	41200	20231027	-47.69	16700	20240724	29.04	26350	-18.22	20240102	16700	29.04	20240724	41200	-47.69	20231027	16700	29.04	20240724	0.47	N	048410	500	199 억	3673609	N	N	1815	N	N
78	20240819	120500	57	100.00	KSQ150	화학	N	N	N	N	N	21500	150	2	0.70	9394622450	438729	41.57	21750	21900	20950	27750	14950	21350	21413.27	9.23	-100342	22616	21982	21316	20682	20016	22300	21000	199	6400	500	15370	50	1	39821608	8562	-58.90	18.91	12	1.10	-365.00	1137.00	41200	20231027	-47.82	16700	20240724	28.74	26350	-18.41	20240102	16700	28.74	20240724	41200	-47.82	20231027	16700	28.74	20240724	0.47	N	048410	500	199 억	3673609	N	N	1815	N	N
79	20240819	110501	57	100.00	KSQ150	화학	N	N	N	N	N	21600	250	2	1.17	8245333000	385066	36.49	21750	21900	20950	27750	14950	21350	21412.78	9.23	-101874	22616	21982	21316	20682	20016	22300	21000	199	6400	500	15370	50	1	39821608	8601	-59.18	19.00	12	0.97	-365.00	1137.00	41200	20231027	-47.57	16700	20240724	29.34	26350	-18.03	20240102	16700	29.34	20240724	41200	-47.57	20231027	16700	29.34	20240724	0.47	N	048410	500	199 억	3673609	N	N	1815	N	N
80	20240819	100501	57	100.00	KSQ150	화학	N	N	N	N	N	21550	200	2	0.94	6658888300	311157	29.48	21750	21900	20950	27750	14950	21350	21400.41	9.23	-101505	22616	21982	21316	20682	20016	22300	21000	199	6400	500	15370	50	1	39821608	8582	-59.04	18.95	12	0.78	-365.00	1137.00	41200	20231027	-47.69	16700	20240724	29.04	26350	-18.22	20240102	16700	29.04	20240724	41200	-47.69	20231027	16700	29.04	20240724	0.47	N	048410	500	199 억	3673609	N	N	1815	N	N
81	20240819	090501	57	100.00	KSQ150	화학	N	N	N	N	N	21000	-350	5	-1.64	2944117250	137454	13.03	21750	21900	20950	27750	14950	21350	21418.93	9.23	-51037	22616	21982	21316	20682	20016	22300	21000	199	6400	500	15370	50	1	39821608	8363	-57.53	18.47	12	0.35	-365.00	1137.00	41200	20231027	-49.03	16700	20240724	25.75	26350	-20.30	20240102	16700	25.75	20240724	41200	-49.03	20231027	16700	25.75	20240724	0.47	N	048410	500	199 억	3673609	N	N	1815	N	N
82	20240816	160456	57	100.00	KSQ150	화학	N	N	N	N	N	21350	750	2	3.64	21101464500	984535	126.27	21000	21950	20650	26750	14450	20600	21433.13	8.88	84539	21993	21296	20103	19406	18213	21645	19755	199	6150	500	14830	50	1	39821608	8502	-58.49	18.78	12	2.47	-365.00	1137.00	41200	20231027	-48.18	16700	20240724	27.84	26350	-18.98	20240102	16700	27.84	20240724	41200	-48.18	20231027	16700	27.84	20240724	0.46	N	048410	500	199 억	3535435	N	N	1815	N	N
83	20240816	150459	57	100.00	KSQ150	화학	N	N	N	N	N	21350	750	2	3.64	20241213200	944175	121.09	21000	21950	20650	26750	14450	20600	21438.15	8.88	79989	21993	21296	20103	19406	18213	21645	19755	199	6150	500	14830	50	1	39821608	8502	-58.49	18.78	12	2.37	-365.00	1137.00	41200	20231027	-48.18	16700	20240724	27.84	26350	-18.98	20240102	16700	27.84	20240724	41200	-48.18	20231027	16700	27.84	20240724	0.46	N	048410	500	199 억	3535435	N	N	43	N	N
84	20240816	140500	57	100.00	KSQ150	화학	N	N	N	N	N	21050	450	2	2.18	19329756500	901400	115.60	21000	21950	20650	26750	14450	20600	21444.32	8.88	86669	21993	21296	20103	19406	18213	21645	19755	199	6150	500	14830	50	1	39821608	8382	-57.67	18.51	12	2.26	-365.00	1137.00	41200	20231027	-48.91	16700	20240724	26.05	26350	-20.11	20240102	16700	26.05	20240724	41200	-48.91	20231027	16700	26.05	20240724	0.46	N	048410	500	199 억	3535435	N	N	43	N	N
85	20240816	130501	57	100.00	KSQ150	화학	N	N	N	N	N	21150	550	2	2.67	18636598950	868572	111.39	21000	21950	20650	26750	14450	20600	21456.78	8.88	86246	21993	21296	20103	19406	18213	21645	19755	199	6150	500	14830	50	1	39821608	8422	-57.95	18.60	12	2.18	-365.00	1137.00	41200	20231027	-48.67	16700	20240724	26.65	26350	-19.73	20240102	16700	26.65	20240724	41200	-48.67	20231027	16700	26.65	20240724	0.46	N	048410	500	199 억	3535435	N	N	43	N	N
86	20240816	120459	57	100.00	KSQ150	화학	N	N	N	N	N	21400	800	2	3.88	17071465350	794308	101.87	21000	21950	20650	26750	14450	20600	21492.46	8.88	90462	21993	21296	20103	19406	18213	21645	19755	199	6150	500	14830	50	1	39821608	8522	-58.63	18.82	12	1.99	-365.00	1137.00	41200	20231027	-48.06	16700	20240724	28.14	26350	-18.79	20240102	16700	28.14	20240724	41200	-48.06	20231027	16700	28.14	20240724	0.46	N	048410	500	199 억	3535435	N	N	43	N	N
87	20240816	110501	57	100.00	KSQ150	화학	N	N	N	N	N	21300	700	2	3.40	15012398700	697609	89.47	21000	21950	20650	26750	14450	20600	21520.03	8.88	88735	21993	21296	20103	19406	18213	21645	19755	199	6150	500	14830	50	1	39821608	8482	-58.36	18.73	12	1.75	-365.00	1137.00	41200	20231027	-48.30	16700	20240724	27.54	26350	-19.17	20240102	16700	27.54	20240724	41200	-48.30	20231027	16700	27.54	20240724	0.46	N	048410	500	199 억	3535435	N	N	43	N	N
88	20240816	100458	57	100.00	KSQ150	화학	N	N	N	N	N	21800	1200	2	5.83	12111735800	563690	72.29	21000	21950	20650	26750	14450	20600	21486.81	8.88	74130	21993	21296	20103	19406	18213	21645	19755	199	6150	500	14830	50	1	39821608	8681	-59.73	19.17	12	1.42	-365.00	1137.00	41200	20231027	-47.09	16700	20240724	30.54	26350	-17.27	20240102	16700	30.54	20240724	41200	-47.09	20231027	16700	30.54	20240724	0.46	N	048410	500	199 억	3535435	N	N	43	N	N
89	20240816	090500	57	100.00	KSQ150	화학	N	N	N	N	N	20900	300	2	1.46	1421769000	67957	8.72	21000	21100	20650	26750	14450	20600	20922.48	8.88	-10530	21993	21296	20103	19406	18213	21645	19755	199	6150	500	14830	50	1	39821608	8323	-57.26	18.38	12	0.17	-365.00	1137.00	41200	20231027	-49.27	16700	20240724	25.15	26350	-20.68	20240102	16700	25.15	20240724	41200	-49.27	20231027	16700	25.15	20240724	0.46	N	048410	500	199 억	3535435	N	N	43	N	N
90	20240814	160500	57	100.00	KSQ150	화학	N	N	N	N	N	20600	1420	2	7.40	15469527200	773132	127.74	19510	20800	18910	24900	13430	19180	20008.36	8.53	135355	20640	19910	19520	18790	18400	19715	18595	199	5720	500	13800	50	1	39821608	8203	-56.44	18.12	12	1.94	-365.00	1137.00	41200	20231027	-50.00	16700	20240724	23.35	26350	-21.82	20240102	16700	23.35	20240724	41200	-50.00	20231027	16700	23.35	20240724	0.45	N	048410	500	199 억	3395951	N	N	43	N	N
91	20240814	150458	57	100.00	KSQ150	화학	N	N	N	N	N	20550	1370	2	7.14	14553278500	728560	120.38	19510	20800	18910	24900	13430	19180	19975.50	8.53	126916	20640	19910	19520	18790	18400	19715	18595	199	5720	500	13800	50	1	39821608	8183	-56.30	18.07	12	1.83	-365.00	1137.00	41200	20231027	-50.12	16700	20240724	23.05	26350	-22.01	20240102	16700	23.05	20240724	41200	-50.12	20231027	16700	23.05	20240724	0.45	N	048410	500	199 억	3395951	N	N	193	N	N
92	20240814	140505	57	100.00	KSQ150	화학	N	N	N	N	N	20400	1220	2	6.36	12221229000	614767	101.58	19510	20800	18910	24900	13430	19180	19879.55	8.53	94574	20640	19910	19520	18790	18400	19715	18595	199	5720	500	13800	50	1	39821608	8124	-55.89	17.94	12	1.54	-365.00	1137.00	41200	20231027	-50.49	16700	20240724	22.16	26350	-22.58	20240102	16700	22.16	20240724	41200	-50.49	20231027	16700	22.16	20240724	0.45	N	048410	500	199 억	3395951	N	N	193	N	N
93	20240814	130502	57	100.00	KSQ150	화학	N	N	N	N	N	20700	1520	2	7.92	9366430840	474041	78.33	19510	20800	18910	24900	13430	19180	19758.80	8.53	75026	20640	19910	19520	18790	18400	19715	18595	199	5720	500	13800	50	1	39821608	8243	-56.71	18.21	12	1.19	-365.00	1137.00	41200	20231027	-49.76	16700	20240724	23.95	26350	-21.44	20240102	16700	23.95	20240724	41200	-49.76	20231027	16700	23.95	20240724	0.45	N	048410	500	199 억	3395951	N	N	193	N	N
94	20240814	120500	57	100.00	KSQ150	화학	N	N	N	N	N	19800	620	2	3.23	4282622900	222094	36.70	19510	19890	18910	24900	13430	19180	19282.97	8.53	-10203	20640	19910	19520	18790	18400	19715	18595	199	5720	500	13800	10	1	39821608	7885	-54.25	17.41	12	0.56	-365.00	1137.00	41200	20231027	-51.94	16700	20240724	18.56	26350	-24.86	20240102	16700	18.56	20240724	41200	-51.94	20231027	16700	18.56	20240724	0.45	N	048410	500	199 억	3395951	N	N	193	N	N
95	20240814	110456	57	100.00	KSQ150	화학	N	N	N	N	N	19160	-20	5	-0.10	2638432130	137966	22.80	19510	19590	18910	24900	13430	19180	19123.75	8.53	-30623	20640	19910	19520	18790	18400	19715	18595	199	5720	500	13800	10	1	39821608	7630	-52.49	16.85	12	0.35	-365.00	1137.00	41200	20231027	-53.50	16700	20240724	14.73	26350	-27.29	20240102	16700	14.73	20240724	41200	-53.50	20231027	16700	14.73	20240724	0.45	N	048410	500	199 억	3395951	N	N	193	N	N
96	20240814	100456	57	100.00	KSQ150	화학	N	N	N	N	N	19030	-150	5	-0.78	2118732890	110827	18.31	19510	19590	18910	24900	13430	19180	19117.43	8.53	-19571	20640	19910	19520	18790	18400	19715	18595	199	5720	500	13800	10	1	39821608	7578	-52.14	16.74	12	0.28	-365.00	1137.00	41200	20231027	-53.81	16700	20240724	13.95	26350	-27.78	20240102	16700	13.95	20240724	41200	-53.81	20231027	16700	13.95	20240724	0.45	N	048410	500	199 억	3395951	N	N	193	N	N
97	20240814	090528	57	100.00	KSQ150	화학	N	N	N	N	N	19200	20	2	0.10	481105300	24938	4.12	19510	19590	19100	24900	13430	19180	19292.46	8.53	-14793	20640	19910	19520	18790	18400	19715	18595	199	5720	500	13800	10	1	39821608	7646	-52.60	16.89	12	0.06	-365.00	1137.00	41200	20231027	-53.40	16700	20240724	14.97	26350	-27.13	20240102	16700	14.97	20240724	41200	-53.40	20231027	16700	14.97	20240724	0.45	N	048410	500	199 억	3395951	N	N	193	N	N
98	20240813	160451	57	100.00	KSQ150	화학	N	N	N	N	N	19180	120	2	0.63	11833496740	602601	51.91	19200	20250	19130	24750	13350	19060	19639.55	8.51	8820	22813	20936	19723	17846	16633	20330	17240	199	5690	500	13720	10	1	39821608	7638	-52.55	16.87	12	1.51	-365.00	1137.00	41200	20231027	-53.45	16700	20240724	14.85	26350	-27.21	20240102	16700	14.85	20240724	41200	-53.45	20231027	16700	14.85	20240724	0.44	N	048410	500	199 억	3387825	N	N	192	N	N
99	20240813	150454	57	100.00	KSQ150	화학	N	N	N	N	N	19170	110	2	0.58	11421441880	581117	50.06	19200	20250	19130	24750	13350	19060	19656.30	8.51	22075	22813	20936	19723	17846	16633	20330	17240	199	5690	500	13720	10	1	39821608	7634	-52.52	16.86	12	1.46	-365.00	1137.00	41200	20231027	-53.47	16700	20240724	14.79	26350	-27.25	20240102	16700	14.79	20240724	41200	-53.47	20231027	16700	14.79	20240724	0.44	N	048410	500	199 억	3387825	N	N	290	N	N
100	20240813	140455	57	100.00	KSQ150	화학	N	N	N	N	N	19190	130	2	0.68	10695689670	543262	46.80	19200	20250	19130	24750	13350	19060	19690.18	8.51	30539	22813	20936	19723	17846	16633	20330	17240	199	5690	500	13720	10	1	39821608	7642	-52.58	16.88	12	1.36	-365.00	1137.00	41200	20231027	-53.42	16700	20240724	14.91	26350	-27.17	20240102	16700	14.91	20240724	41200	-53.42	20231027	16700	14.91	20240724	0.44	N	048410	500	199 억	3387825	N	N	290	N	N
101	20240813	130456	57	100.00	KSQ150	화학	N	N	N	N	N	19230	170	2	0.89	10276757760	521477	44.92	19200	20250	19130	24750	13350	19060	19709.46	8.51	34525	22813	20936	19723	17846	16633	20330	17240	199	5690	500	13720	10	1	39821608	7658	-52.68	16.91	12	1.31	-365.00	1137.00	41200	20231027	-53.33	16700	20240724	15.15	26350	-27.02	20240102	16700	15.15	20240724	41200	-53.33	20231027	16700	15.15	20240724	0.44	N	048410	500	199 억	3387825	N	N	290	N	N
102	20240813	120453	57	100.00	KSQ150	화학	N	N	N	N	N	19330	270	2	1.42	9532734430	482765	41.59	19200	20250	19180	24750	13350	19060	19748.91	8.51	52462	22813	20936	19723	17846	16633	20330	17240	199	5690	500	13720	10	1	39821608	7698	-52.96	17.00	12	1.21	-365.00	1137.00	41200	20231027	-53.08	16700	20240724	15.75	26350	-26.64	20240102	16700	15.75	20240724	41200	-53.08	20231027	16700	15.75	20240724	0.44	N	048410	500	199 억	3387825	N	N	290	N	N
103	20240813	110451	57	100.00	KSQ150	화학	N	N	N	N	N	19540	480	2	2.52	8782970170	444265	38.27	19200	20250	19180	24750	13350	19060	19772.81	8.51	63590	22813	20936	19723	17846	16633	20330	17240	199	5690	500	13720	10	1	39821608	7781	-53.53	17.19	12	1.12	-365.00	1137.00	41200	20231027	-52.57	16700	20240724	17.01	26350	-25.84	20240102	16700	17.01	20240724	41200	-52.57	20231027	16700	17.01	20240724	0.44	N	048410	500	199 억	3387825	N	N	290	N	N
104	20240813	100451	57	100.00	KSQ150	화학	N	N	N	N	N	19660	600	2	3.15	7473456970	377152	32.49	19200	20250	19180	24750	13350	19060	19819.45	8.51	72942	22813	20936	19723	17846	16633	20330	17240	199	5690	500	13720	10	1	39821608	7829	-53.86	17.29	12	0.95	-365.00	1137.00	41200	20231027	-52.28	16700	20240724	17.72	26350	-25.39	20240102	16700	17.72	20240724	41200	-52.28	20231027	16700	17.72	20240724	0.44	N	048410	500	199 억	3387825	N	N	290	N	N
105	20240813	090454	57	100.00	KSQ150	화학	N	N	N	N	N	19620	560	2	2.94	1527725330	78230	6.74	19200	19780	19180	24750	13350	19060	19540.67	8.51	22557	22813	20936	19723	17846	16633	20330	17240	199	5690	500	13720	10	1	39821608	7813	-53.75	17.26	12	0.20	-365.00	1137.00	41200	20231027	-52.38	16700	20240724	17.49	26350	-25.54	20240102	16700	17.49	20240724	41200	-52.38	20231027	16700	17.49	20240724	0.44	N	048410	500	199 억	3387825	N	N	290	N	N
106	20240812	160450	57	100.00	KSQ150	화학	N	N	N	N	N	19060	-1190	5	-5.88	22770026000	1153934	296.15	21050	21600	18510	26300	14200	20250	19732.81	9.20	-287434	21083	20666	20333	19916	19583	20500	19750	199	6050	500	14580	10	1	39821608	7590	-52.22	16.76	12	2.90	-365.00	1137.00	41200	20231027	-53.74	16700	20240724	14.13	26350	-27.67	20240102	16700	14.13	20240724	41200	-53.74	20231027	16700	14.13	20240724	0.43	N	048410	500	199 억	3663422	N	N	290	N	N
107	20240812	150452	57	100.00	KSQ150	화학	N	N	N	N	N	19070	-1180	5	-5.83	22097771670	1118707	287.11	21050	21600	18510	26300	14200	20250	19752.96	9.20	-275618	21083	20666	20333	19916	19583	20500	19750	199	6050	500	14580	10	1	39821608	7594	-52.25	16.77	12	2.81	-365.00	1137.00	41200	20231027	-53.71	16700	20240724	14.19	26350	-27.63	20240102	16700	14.19	20240724	41200	-53.71	20231027	16700	14.19	20240724	0.43	N	048410	500	199 억	3663422	N	N	1135	N	N
108	20240812	140450	57	100.00	KSQ150	화학	N	N	N	N	N	18650	-1600	5	-7.90	20393357130	1028706	264.01	21050	21600	18510	26300	14200	20250	19824.28	9.20	-260091	21083	20666	20333	19916	19583	20500	19750	199	6050	500	14580	10	1	39821608	7427	-51.10	16.40	12	2.58	-365.00	1137.00	41200	20231027	-54.73	16700	20240724	11.68	26350	-29.22	20240102	16700	11.68	20240724	41200	-54.73	20231027	16700	11.68	20240724	0.43	N	048410	500	199 억	3663422	N	N	1135	N	N
109	20240812	130448	57	100.00	KSQ150	화학	N	N	N	N	N	19180	-1070	5	-5.28	16177681140	804550	206.48	21050	21600	18930	26300	14200	20250	20107.74	9.20	-211223	21083	20666	20333	19916	19583	20500	19750	199	6050	500	14580	10	1	39821608	7638	-52.55	16.87	12	2.02	-365.00	1137.00	41200	20231027	-53.45	16700	20240724	14.85	26350	-27.21	20240102	16700	14.85	20240724	41200	-53.45	20231027	16700	14.85	20240724	0.43	N	048410	500	199 억	3663422	N	N	1135	N	N
110	20240812	120448	57	100.00	KSQ150	화학	N	N	N	N	N	19600	-650	5	-3.21	11965430370	585746	150.33	21050	21600	19570	26300	14200	20250	20427.68	9.20	-142303	21083	20666	20333	19916	19583	20500	19750	199	6050	500	14580	10	1	39821608	7805	-53.70	17.24	12	1.47	-365.00	1137.00	41200	20231027	-52.43	16700	20240724	17.37	26350	-25.62	20240102	16700	17.37	20240724	41200	-52.43	20231027	16700	17.37	20240724	0.43	N	048410	500	199 억	3663422	N	N	1135	N	N
111	20240812	110447	57	100.00	KSQ150	화학	N	N	N	N	N	20050	-200	5	-0.99	9251881200	448666	115.15	21050	21600	20000	26300	14200	20250	20620.87	9.20	-108838	21083	20666	20333	19916	19583	20500	19750	199	6050	500	14580	50	1	39821608	7984	-54.93	17.63	12	1.13	-365.00	1137.00	41200	20231027	-51.33	16700	20240724	20.06	26350	-23.91	20240102	16700	20.06	20240724	41200	-51.33	20231027	16700	20.06	20240724	0.43	N	048410	500	199 억	3663422	N	N	1135	N	N
112	20240812	100445	57	100.00	KSQ150	화학	N	N	N	N	N	20400	150	2	0.74	7739761000	373681	95.90	21050	21600	20100	26300	14200	20250	20712.21	9.20	-94297	21083	20666	20333	19916	19583	20500	19750	199	6050	500	14580	50	1	39821608	8124	-55.89	17.94	12	0.94	-365.00	1137.00	41200	20231027	-50.49	16700	20240724	22.16	26350	-22.58	20240102	16700	22.16	20240724	41200	-50.49	20231027	16700	22.16	20240724	0.43	N	048410	500	199 억	3663422	N	N	1135	N	N
113	20240812	090443	57	100.00	KSQ150	화학	N	N	N	N	N	21000	750	2	3.70	2974531800	141009	36.19	21050	21600	20750	26300	14200	20250	21094.62	9.20	-10993	21083	20666	20333	19916	19583	20500	19750	199	6050	500	14580	50	1	39821608	8363	-57.53	18.47	12	0.35	-365.00	1137.00	41200	20231027	-49.03	16700	20240724	25.75	26350	-20.30	20240102	16700	25.75	20240724	41200	-49.03	20231027	16700	25.75	20240724	0.43	N	048410	500	199 억	3663422	N	N	1135	N	N
114	20240809	160443	57	100.00	KSQ150	화학	N	N	N	N	N	20250	-150	5	-0.74	7082636900	348872	64.41	20400	20750	20000	26500	14300	20400	20301.47	9.49	14201	21000	20700	20200	19900	19400	20850	20050	199	6100	500	14680	50	1	39821608	8064	-55.48	17.81	12	0.88	-365.00	1137.00	41200	20231027	-50.85	16700	20240724	21.26	26350	-23.15	20240102	16700	21.26	20240724	41200	-50.85	20231027	16700	21.26	20240724	0.43	N	048410	500	199 억	3779167	N	N	1135	N	N
115	20240809	150453	57	100.00	KSQ150	화학	N	N	N	N	N	20200	-200	5	-0.98	6680572650	328991	60.74	20400	20750	20000	26500	14300	20400	20306.06	9.49	12715	21000	20700	20200	19900	19400	20850	20050	199	6100	500	14680	50	1	39821608	8044	-55.34	17.77	12	0.83	-365.00	1137.00	41200	20231027	-50.97	16700	20240724	20.96	26350	-23.34	20240102	16700	20.96	20240724	41200	-50.97	20231027	16700	20.96	20240724	0.43	N	048410	500	199 억	3779167	N	N	455	N	N
116	20240809	140452	57	100.00	KSQ150	화학	N	N	N	N	N	20150	-250	5	-1.23	6144959400	302543	55.86	20400	20750	20000	26500	14300	20400	20310.84	9.49	4552	21000	20700	20200	19900	19400	20850	20050	199	6100	500	14680	50	1	39821608	8024	-55.21	17.72	12	0.76	-365.00	1137.00	41200	20231027	-51.09	16700	20240724	20.66	26350	-23.53	20240102	16700	20.66	20240724	41200	-51.09	20231027	16700	20.66	20240724	0.43	N	048410	500	199 억	3779167	N	N	455	N	N
117	20240809	130453	57	100.00	KSQ150	화학	N	N	N	N	N	20250	-150	5	-0.74	5327850850	262014	48.37	20400	20750	20000	26500	14300	20400	20334.06	9.49	-1004	21000	20700	20200	19900	19400	20850	20050	199	6100	500	14680	50	1	39821608	8064	-55.48	17.81	12	0.66	-365.00	1137.00	41200	20231027	-50.85	16700	20240724	21.26	26350	-23.15	20240102	16700	21.26	20240724	41200	-50.85	20231027	16700	21.26	20240724	0.43	N	048410	500	199 억	3779167	N	N	455	N	N
118	20240809	120451	57	100.00	KSQ150	화학	N	N	N	N	N	20350	-50	5	-0.25	4935885950	242699	44.81	20400	20750	20000	26500	14300	20400	20337.31	9.49	-330	21000	20700	20200	19900	19400	20850	20050	199	6100	500	14680	50	1	39821608	8104	-55.75	17.90	12	0.61	-365.00	1137.00	41200	20231027	-50.61	16700	20240724	21.86	26350	-22.77	20240102	16700	21.86	20240724	41200	-50.61	20231027	16700	21.86	20240724	0.43	N	048410	500	199 억	3779167	N	N	455	N	N
119	20240809	110446	57	100.00	KSQ150	화학	N	N	N	N	N	20300	-100	5	-0.49	4509646500	221794	40.95	20400	20750	20000	26500	14300	20400	20332.39	9.49	-9394	21000	20700	20200	19900	19400	20850	20050	199	6100	500	14680	50	1	39821608	8084	-55.62	17.85	12	0.56	-365.00	1137.00	41200	20231027	-50.73	16700	20240724	21.56	26350	-22.96	20240102	16700	21.56	20240724	41200	-50.73	20231027	16700	21.56	20240724	0.43	N	048410	500	199 억	3779167	N	N	455	N	N
120	20240809	100453	57	100.00	KSQ150	화학	N	N	N	N	N	20450	50	2	0.25	3783056250	186156	34.37	20400	20750	20000	26500	14300	20400	20321.70	9.49	-12316	21000	20700	20200	19900	19400	20850	20050	199	6100	500	14680	50	1	39821608	8144	-56.03	17.99	12	0.47	-365.00	1137.00	41200	20231027	-50.36	16700	20240724	22.46	26350	-22.39	20240102	16700	22.46	20240724	41200	-50.36	20231027	16700	22.46	20240724	0.43	N	048410	500	199 억	3779167	N	N	455	N	N
121	20240809	090446	57	100.00	KSQ150	화학	N	N	N	N	N	20700	300	2	1.47	898805250	43827	8.09	20400	20700	20400	26500	14300	20400	20509.63	9.49	2131	21000	20700	20200	19900	19400	20850	20050	199	6100	500	14680	50	1	39821608	8243	-56.71	18.21	12	0.11	-365.00	1137.00	41200	20231027	-49.76	16700	20240724	23.95	26350	-21.44	20240102	16700	23.95	20240724	41200	-49.76	20231027	16700	23.95	20240724	0.43	N	048410	500	199 억	3779167	N	N	455	N	N
122	20240808	160440	57	100.00	KSQ150	화학	N	N	N	N	N	20400	300	2	1.49	10809601670	536750	63.58	19950	20500	19700	26100	14100	20100	20138.51	9.58	-47403	21853	20976	19823	18946	17793	21415	19385	199	6000	500	14470	50	1	39821608	8124	-55.89	17.94	12	1.35	-365.00	1137.00	41200	20231027	-50.49	16700	20240724	22.16	26350	-22.58	20240102	16700	22.16	20240724	41200	-50.49	20231027	16700	22.16	20240724	0.43	N	048410	500	199 억	3815785	N	N	455	N	N
123	20240808	150445	57	100.00	KSQ150	화학	N	N	N	N	N	20250	150	2	0.75	10102501170	501988	59.46	19950	20500	19700	26100	14100	20100	20124.99	9.58	-50910	21853	20976	19823	18946	17793	21415	19385	199	6000	500	14470	50	1	39821608	8064	-55.48	17.81	12	1.26	-365.00	1137.00	41200	20231027	-50.85	16700	20240724	21.26	26350	-23.15	20240102	16700	21.26	20240724	41200	-50.85	20231027	16700	21.26	20240724	0.43	N	048410	500	199 억	3815785	N	N	2911	N	N
124	20240808	140447	57	100.00	KSQ150	화학	N	N	N	N	N	20500	400	2	1.99	8952961170	445422	52.76	19950	20500	19700	26100	14100	20100	20099.95	9.58	-47594	21853	20976	19823	18946	17793	21415	19385	199	6000	500	14470	50	1	39821608	8163	-56.16	18.03	12	1.12	-365.00	1137.00	41200	20231027	-50.24	16700	20240724	22.75	26350	-22.20	20240102	16700	22.75	20240724	41200	-50.24	20231027	16700	22.75	20240724	0.43	N	048410	500	199 억	3815785	N	N	2911	N	N
125	20240808	130447	57	100.00	KSQ150	화학	N	N	N	N	N	20100	0	3	0.00	7410045570	369431	43.76	19950	20450	19700	26100	14100	20100	20058.00	9.58	-60396	21853	20976	19823	18946	17793	21415	19385	199	6000	500	14470	50	1	39821608	8004	-55.07	17.68	12	0.93	-365.00	1137.00	41200	20231027	-51.21	16700	20240724	20.36	26350	-23.72	20240102	16700	20.36	20240724	41200	-51.21	20231027	16700	20.36	20240724	0.43	N	048410	500	199 억	3815785	N	N	2911	N	N
126	20240808	120452	57	100.00	KSQ150	화학	N	N	N	N	N	20200	100	2	0.50	6065120220	303044	35.90	19950	20450	19700	26100	14100	20100	20013.99	9.58	-64403	21853	20976	19823	18946	17793	21415	19385	199	6000	500	14470	50	1	39821608	8044	-55.34	17.77	12	0.76	-365.00	1137.00	41200	20231027	-50.97	16700	20240724	20.96	26350	-23.34	20240102	16700	20.96	20240724	41200	-50.97	20231027	16700	20.96	20240724	0.43	N	048410	500	199 억	3815785	N	N	2911	N	N
127	20240808	110448	57	100.00	KSQ150	화학	N	N	N	N	N	19830	-270	5	-1.34	5177844750	258625	30.63	19950	20450	19700	26100	14100	20100	20020.66	9.58	-73239	21853	20976	19823	18946	17793	21415	19385	199	6000	500	14470	10	1	39821608	7897	-54.33	17.44	12	0.65	-365.00	1137.00	41200	20231027	-51.87	16700	20240724	18.74	26350	-24.74	20240102	16700	18.74	20240724	41200	-51.87	20231027	16700	18.74	20240724	0.43	N	048410	500	199 억	3815785	N	N	2911	N	N
128	20240808	100444	57	100.00	KSQ150	화학	N	N	N	N	N	20050	-50	5	-0.25	4197466310	209367	24.80	19950	20450	19700	26100	14100	20100	20048.36	9.58	-63950	21853	20976	19823	18946	17793	21415	19385	199	6000	500	14470	50	1	39821608	7984	-54.93	17.63	12	0.53	-365.00	1137.00	41200	20231027	-51.33	16700	20240724	20.06	26350	-23.91	20240102	16700	20.06	20240724	41200	-51.33	20231027	16700	20.06	20240724	0.43	N	048410	500	199 억	3815785	N	N	2911	N	N
129	20240808	090442	57	100.00	KSQ150	화학	N	N	N	N	N	20200	100	2	0.50	686898290	34413	4.08	19950	20450	19700	26100	14100	20100	19960.40	9.58	-10718	21853	20976	19823	18946	17793	21415	19385	199	6000	500	14470	50	1	39821608	8044	-55.34	17.77	12	0.09	-365.00	1137.00	41200	20231027	-50.97	16700	20240724	20.96	26350	-23.34	20240102	16700	20.96	20240724	41200	-50.97	20231027	16700	20.96	20240724	0.43	N	048410	500	199 억	3815785	N	N	2911	N	N
130	20240807	160435	57	100.00	KSQ150	화학	N	N	N	N	N	20100	1210	2	6.41	16514467250	831144	253.61	18890	20700	18670	24550	13230	18890	19869.16	9.10	154264	19623	19256	18533	18166	17443	19440	18350	199	5660	500	13600	50	1	39821608	8004	-55.07	17.68	12	2.09	-365.00	1137.00	41200	20231027	-51.21	16700	20240724	20.36	26350	-23.72	20240102	16700	20.36	20240724	41200	-51.21	20231027	16700	20.36	20240724	0.45	N	048410	500	199 억	3623118	N	N	2911	N	N
131	20240807	150442	57	100.00	KSQ150	화학	N	N	N	N	N	20050	1160	2	6.14	16025194400	806771	246.17	18890	20700	18670	24550	13230	18890	19863.37	9.10	153487	19623	19256	18533	18166	17443	19440	18350	199	5660	500	13600	50	1	39821608	7984	-54.93	17.63	12	2.03	-365.00	1137.00	41200	20231027	-51.33	16700	20240724	20.06	26350	-23.91	20240102	16700	20.06	20240724	41200	-51.33	20231027	16700	20.06	20240724	0.45	N	048410	500	199 억	3623118	N	N	208	N	N
132	20240807	140446	57	100.00	KSQ150	화학	N	N	N	N	N	20450	1560	2	8.26	13837217830	698609	213.17	18890	20700	18670	24550	13230	18890	19806.81	9.10	129687	19623	19256	18533	18166	17443	19440	18350	199	5660	500	13600	50	1	39821608	8144	-56.03	17.99	12	1.75	-365.00	1137.00	41200	20231027	-50.36	16700	20240724	22.46	26350	-22.39	20240102	16700	22.46	20240724	41200	-50.36	20231027	16700	22.46	20240724	0.45	N	048410	500	199 억	3623118	N	N	208	N	N
133	20240807	130443	57	100.00	KSQ150	화학	N	N	N	N	N	19870	980	2	5.19	7382387910	378962	115.63	18890	19980	18670	24550	13230	18890	19480.55	9.10	41821	19623	19256	18533	18166	17443	19440	18350	199	5660	500	13600	10	1	39821608	7913	-54.44	17.48	12	0.95	-365.00	1137.00	41200	20231027	-51.77	16700	20240724	18.98	26350	-24.59	20240102	16700	18.98	20240724	41200	-51.77	20231027	16700	18.98	20240724	0.45	N	048410	500	199 억	3623118	N	N	208	N	N
134	20240807	120444	57	100.00	KSQ150	화학	N	N	N	N	N	19350	460	2	2.44	5779603420	297687	90.83	18890	19900	18670	24550	13230	18890	19415.03	9.10	24094	19623	19256	18533	18166	17443	19440	18350	199	5660	500	13600	10	1	39821608	7705	-53.01	17.02	12	0.75	-365.00	1137.00	41200	20231027	-53.03	16700	20240724	15.87	26350	-26.57	20240102	16700	15.87	20240724	41200	-53.03	20231027	16700	15.87	20240724	0.45	N	048410	500	199 억	3623118	N	N	208	N	N
135	20240807	110443	57	100.00	KSQ150	화학	N	N	N	N	N	19410	520	2	2.75	5143254410	264809	80.80	18890	19900	18670	24550	13230	18890	19422.51	9.10	21675	19623	19256	18533	18166	17443	19440	18350	199	5660	500	13600	10	1	39821608	7729	-53.18	17.07	12	0.66	-365.00	1137.00	41200	20231027	-52.89	16700	20240724	16.23	26350	-26.34	20240102	16700	16.23	20240724	41200	-52.89	20231027	16700	16.23	20240724	0.45	N	048410	500	199 억	3623118	N	N	208	N	N
136	20240807	100439	57	100.00	KSQ150	화학	N	N	N	N	N	19690	800	2	4.24	2827656420	147086	44.88	18890	19700	18670	24550	13230	18890	19224.51	9.10	-5279	19623	19256	18533	18166	17443	19440	18350	199	5660	500	13600	10	1	39821608	7841	-53.95	17.32	12	0.37	-365.00	1137.00	41200	20231027	-52.21	16700	20240724	17.90	26350	-25.28	20240102	16700	17.90	20240724	41200	-52.21	20231027	16700	17.90	20240724	0.45	N	048410	500	199 억	3623118	N	N	208	N	N
137	20240807	090439	57	100.00	KSQ150	화학	N	N	N	N	N	19020	130	2	0.69	325383450	17233	5.26	18890	19030	18670	24550	13230	18890	18881.42	9.10	-6008	19623	19256	18533	18166	17443	19440	18350	199	5660	500	13600	10	1	39821608	7574	-52.11	16.73	12	0.04	-365.00	1137.00	41200	20231027	-53.83	16700	20240724	13.89	26350	-27.82	20240102	16700	13.89	20240724	41200	-53.83	20231027	16700	13.89	20240724	0.45	N	048410	500	199 억	3623118	N	N	208	N	N
138	20240806	160434	57	100.00	KSQ150	화학	N	N	N	N	N	18890	1370	2	7.82	6016155130	324906	79.93	17810	18900	17810	22750	12270	17520	18516.52	8.85	131957	19446	18482	17946	16982	16446	18215	16715	199	5230	500	12610	10	1	39821608	7522	-51.75	16.61	12	0.82	-365.00	1137.00	41200	20231027	-54.15	16700	20240724	13.11	26350	-28.31	20240102	16700	13.11	20240724	41200	-54.15	20231027	16700	13.11	20240724	0.44	N	048410	500	199 억	3526076	N	N	208	N	N
139	20240806	150442	57	100.00	KSQ150	화학	N	N	N	N	N	18880	1360	2	7.76	5624222720	304150	74.82	17810	18900	17810	22750	12270	17520	18491.61	8.85	129282	19446	18482	17946	16982	16446	18215	16715	199	5230	500	12610	10	1	39821608	7518	-51.73	16.61	12	0.76	-365.00	1137.00	41200	20231027	-54.17	16700	20240724	13.05	26350	-28.35	20240102	16700	13.05	20240724	41200	-54.17	20231027	16700	13.05	20240724	0.44	N	048410	500	199 억	3526076	N	N	143	N	N
140	20240806	140439	57	100.00	KSQ150	화학	N	N	N	N	N	18560	1040	2	5.94	4726974060	256277	63.04	17810	18800	17810	22750	12270	17520	18444.78	8.85	111476	19446	18482	17946	16982	16446	18215	16715	199	5230	500	12610	10	1	39821608	7391	-50.85	16.32	12	0.64	-365.00	1137.00	41200	20231027	-54.95	16700	20240724	11.14	26350	-29.56	20240102	16700	11.14	20240724	41200	-54.95	20231027	16700	11.14	20240724	0.44	N	048410	500	199 억	3526076	N	N	143	N	N
141	20240806	130439	57	100.00	KSQ150	화학	N	N	N	N	N	18760	1240	2	7.08	4423788580	239990	59.04	17810	18800	17810	22750	12270	17520	18433.22	8.85	108325	19446	18482	17946	16982	16446	18215	16715	199	5230	500	12610	10	1	39821608	7471	-51.40	16.50	12	0.60	-365.00	1137.00	41200	20231027	-54.47	16700	20240724	12.34	26350	-28.80	20240102	16700	12.34	20240724	41200	-54.47	20231027	16700	12.34	20240724	0.44	N	048410	500	199 억	3526076	N	N	143	N	N
142	20240806	120441	57	100.00	KSQ150	화학	N	N	N	N	N	18730	1210	2	6.91	3891233820	211607	52.06	17810	18760	17810	22750	12270	17520	18388.97	8.85	91239	19446	18482	17946	16982	16446	18215	16715	199	5230	500	12610	10	1	39821608	7459	-51.32	16.47	12	0.53	-365.00	1137.00	41200	20231027	-54.54	16700	20240724	12.16	26350	-28.92	20240102	16700	12.16	20240724	41200	-54.54	20231027	16700	12.16	20240724	0.44	N	048410	500	199 억	3526076	N	N	143	N	N
143	20240806	110437	57	100.00	KSQ150	화학	N	N	N	N	N	18450	930	2	5.31	3018925590	164839	40.55	17810	18620	17810	22750	12270	17520	18314.39	8.85	66708	19446	18482	17946	16982	16446	18215	16715	199	5230	500	12610	10	1	39821608	7347	-50.55	16.23	12	0.41	-365.00	1137.00	41200	20231027	-55.22	16700	20240724	10.48	26350	-29.98	20240102	16700	10.48	20240724	41200	-55.22	20231027	16700	10.48	20240724	0.44	N	048410	500	199 억	3526076	N	N	143	N	N
144	20240806	100435	57	100.00	KSQ150	화학	N	N	N	N	N	18580	1060	2	6.05	2086991930	114099	28.07	17810	18580	17810	22750	12270	17520	18291.06	8.85	49904	19446	18482	17946	16982	16446	18215	16715	199	5230	500	12610	10	1	39821608	7399	-50.90	16.34	12	0.29	-365.00	1137.00	41200	20231027	-54.90	16700	20240724	11.26	26350	-29.49	20240102	16700	11.26	20240724	41200	-54.90	20231027	16700	11.26	20240724	0.44	N	048410	500	199 억	3526076	N	N	143	N	N
145	20240806	090437	57	100.00	KSQ150	화학	N	N	N	N	N	18190	670	2	3.82	409092980	22745	5.60	17810	18290	17810	22750	12270	17520	17986.06	8.85	8753	19446	18482	17946	16982	16446	18215	16715	199	5230	500	12610	10	1	39821608	7244	-49.84	16.00	12	0.06	-365.00	1137.00	41200	20231027	-55.85	16700	20240724	8.92	26350	-30.97	20240102	16700	8.92	20240724	41200	-55.85	20231027	16700	8.92	20240724	0.44	N	048410	500	199 억	3526076	N	N	143	N	N
146	20240805	160430	57	100.00	KSQ150	화학	N	N	N	N	N	17520	-1250	5	-6.66	7198175800	400777	76.03	18890	18910	17410	24400	13140	18770	17960.97	8.82	73218	20683	19726	19043	18086	17403	19385	17745	199	5630	500	13510	10	1	39821608	6977	-48.00	15.41	12	1.01	-365.00	1137.00	41200	20231027	-57.48	16700	20240724	4.91	26350	-33.51	20240102	16700	4.91	20240724	41200	-57.48	20231027	16700	4.91	20240724	0.44	N	048410	500	199 억	3514155	N	N	143	N	N
147	20240805	150436	57	100.00	KSQ150	화학	N	N	N	N	N	17850	-920	5	-4.90	6484366880	360159	68.32	18890	18910	17410	24400	13140	18770	18004.07	8.82	76029	20683	19726	19043	18086	17403	19385	17745	199	5630	500	13510	10	1	39821608	7108	-48.90	15.70	12	0.90	-365.00	1137.00	41200	20231027	-56.67	16700	20240724	6.89	26350	-32.26	20240102	16700	6.89	20240724	41200	-56.67	20231027	16700	6.89	20240724	0.44	N	048410	500	199 억	3514155	N	N	102	N	N
148	20240805	140438	58	100.00	KSQ150	화학	N	N	N	N	N	17780	-990	5	-5.27	4747612700	262182	49.74	18890	18910	17730	24400	13140	18770	18107.95	8.82	51360	20683	19726	19043	18086	17403	19385	17745	199	5630	500	13510	10	1	39821608	7080	-48.71	15.64	12	0.66	-365.00	1137.00	41200	20231027	-56.84	16700	20240724	6.47	26350	-32.52	20240102	16700	6.47	20240724	41200	-56.84	20231027	16700	6.47	20240724	0.44	N	048410	500	199 억	3514155	N	N	102	N	N
149	20240805	130436	57	100.00	KSQ150	화학	N	N	N	N	N	18100	-670	5	-3.57	4144693800	228514	43.35	18890	18910	17730	24400	13140	18770	18137.45	8.82	37429	20683	19726	19043	18086	17403	19385	17745	199	5630	500	13510	10	1	39821608	7208	-49.59	15.92	12	0.57	-365.00	1137.00	41200	20231027	-56.07	16700	20240724	8.38	26350	-31.31	20240102	16700	8.38	20240724	41200	-56.07	20231027	16700	8.38	20240724	0.44	N	048410	500	199 억	3514155	N	N	102	N	N
150	20240805	120433	57	100.00	KSQ150	화학	N	N	N	N	N	18000	-770	5	-4.10	3688410520	203156	38.54	18890	18910	17730	24400	13140	18770	18155.40	8.82	30198	20683	19726	19043	18086	17403	19385	17745	199	5630	500	13510	10	1	39821608	7168	-49.32	15.83	12	0.51	-365.00	1137.00	41200	20231027	-56.31	16700	20240724	7.78	26350	-31.69	20240102	16700	7.78	20240724	41200	-56.31	20231027	16700	7.78	20240724	0.44	N	048410	500	199 억	3514155	N	N	102	N	N
151	20240805	110437	57	100.00	KSQ150	화학	N	N	N	N	N	17940	-830	5	-4.42	2855243570	156507	29.69	18890	18910	17840	24400	13140	18770	18243.38	8.82	26076	20683	19726	19043	18086	17403	19385	17745	199	5630	500	13510	10	1	39821608	7144	-49.15	15.78	12	0.39	-365.00	1137.00	41200	20231027	-56.46	16700	20240724	7.43	26350	-31.92	20240102	16700	7.43	20240724	41200	-56.46	20231027	16700	7.43	20240724	0.44	N	048410	500	199 억	3514155	N	N	102	N	N
152	20240805	100433	57	100.00	KSQ150	화학	N	N	N	N	N	18050	-720	5	-3.84	1854562360	100793	19.12	18890	18910	17860	24400	13140	18770	18399.53	8.82	16978	20683	19726	19043	18086	17403	19385	17745	199	5630	500	13510	10	1	39821608	7188	-49.45	15.88	12	0.25	-365.00	1137.00	41200	20231027	-56.19	16700	20240724	8.08	26350	-31.50	20240102	16700	8.08	20240724	41200	-56.19	20231027	16700	8.08	20240724	0.44	N	048410	500	199 억	3514155	N	N	102	N	N
153	20240805	090430	57	100.00	KSQ150	화학	N	N	N	N	N	18830	60	2	0.32	212749310	11328	2.15	18890	18900	18600	24400	13140	18770	18780.88	8.82	1210	20683	19726	19043	18086	17403	19385	17745	199	5630	500	13510	10	1	39821608	7498	-51.59	16.56	12	0.03	-365.00	1137.00	41200	20231027	-54.30	16700	20240724	12.75	26350	-28.54	20240102	16700	12.75	20240724	41200	-54.30	20231027	16700	12.75	20240724	0.44	N	048410	500	199 억	3514155	N	N	102	N	N
154	20240802	160426	57	100.00	KSQ150	화학	N	N	N	N	N	18770	120	2	0.64	10046470490	524516	505.96	18850	20000	18360	24200	13060	18650	19153.97	9.05	-71238	19423	19036	18813	18426	18203	18925	18315	199	5550	500	13420	10	1	39821608	7475	-51.42	16.51	12	1.32	-365.00	1137.00	41200	20231027	-54.44	16700	20240724	12.40	26350	-28.77	20240102	16700	12.40	20240724	41200	-54.44	20231027	16700	12.40	20240724	0.42	N	048410	500	199 억	3605130	N	N	102	N	N
155	20240802	150425	57	100.00	KSQ150	화학	N	N	N	N	N	18860	210	2	1.13	9715760070	506944	489.01	18850	20000	18360	24200	13060	18650	19165.35	9.05	-70554	19423	19036	18813	18426	18203	18925	18315	199	5550	500	13420	10	1	39821608	7510	-51.67	16.59	12	1.27	-365.00	1137.00	41200	20231027	-54.22	16700	20240724	12.93	26350	-28.43	20240102	16700	12.93	20240724	41200	-54.22	20231027	16700	12.93	20240724	0.42	N	048410	500	199 억	3605130	N	N	96	N	N
156	20240802	140429	57	100.00	KSQ150	화학	N	N	N	N	N	18830	180	2	0.97	9122629460	475584	458.76	18850	20000	18360	24200	13060	18650	19181.95	9.05	-71325	19423	19036	18813	18426	18203	18925	18315	199	5550	500	13420	10	1	39821608	7498	-51.59	16.56	12	1.19	-365.00	1137.00	41200	20231027	-54.30	16700	20240724	12.75	26350	-28.54	20240102	16700	12.75	20240724	41200	-54.30	20231027	16700	12.75	20240724	0.42	N	048410	500	199 억	3605130	N	N	96	N	N
157	20240802	130428	57	100.00	KSQ150	화학	N	N	N	N	N	18850	200	2	1.07	8617511120	448846	432.96	18850	20000	18360	24200	13060	18650	19199.26	9.05	-64318	19423	19036	18813	18426	18203	18925	18315	199	5550	500	13420	10	1	39821608	7506	-51.64	16.58	12	1.13	-365.00	1137.00	41200	20231027	-54.25	16700	20240724	12.87	26350	-28.46	20240102	16700	12.87	20240724	41200	-54.25	20231027	16700	12.87	20240724	0.42	N	048410	500	199 억	3605130	N	N	96	N	N
158	20240802	120429	57	100.00	KSQ150	화학	N	N	N	N	N	18940	290	2	1.55	8111212510	421997	407.07	18850	20000	18360	24200	13060	18650	19221.02	9.05	-60279	19423	19036	18813	18426	18203	18925	18315	199	5550	500	13420	10	1	39821608	7542	-51.89	16.66	12	1.06	-365.00	1137.00	41200	20231027	-54.03	16700	20240724	13.41	26350	-28.12	20240102	16700	13.41	20240724	41200	-54.03	20231027	16700	13.41	20240724	0.42	N	048410	500	199 억	3605130	N	N	96	N	N
159	20240802	110428	57	100.00	KSQ150	화학	N	N	N	N	N	19130	480	2	2.57	7539132970	391986	378.12	18850	20000	18360	24200	13060	18650	19233.17	9.05	-60732	19423	19036	18813	18426	18203	18925	18315	199	5550	500	13420	10	1	39821608	7618	-52.41	16.82	12	0.98	-365.00	1137.00	41200	20231027	-53.57	16700	20240724	14.55	26350	-27.40	20240102	16700	14.55	20240724	41200	-53.57	20231027	16700	14.55	20240724	0.42	N	048410	500	199 억	3605130	N	N	96	N	N
160	20240802	100425	57	100.00	KSQ150	화학	N	N	N	N	N	19090	440	2	2.36	6815602830	354012	341.49	18850	20000	18360	24200	13060	18650	19252.46	9.05	-56667	19423	19036	18813	18426	18203	18925	18315	199	5550	500	13420	10	1	39821608	7602	-52.30	16.79	12	0.89	-365.00	1137.00	41200	20231027	-53.67	16700	20240724	14.31	26350	-27.55	20240102	16700	14.31	20240724	41200	-53.67	20231027	16700	14.31	20240724	0.42	N	048410	500	199 억	3605130	N	N	96	N	N
161	20240802	090431	57	100.00	KSQ150	화학	N	N	N	N	N	18780	130	2	0.70	137285320	7324	7.06	18850	18850	18360	24200	13060	18650	18744.60	9.05	2696	19423	19036	18813	18426	18203	18925	18315	199	5550	500	13420	10	1	39821608	7478	-51.45	16.52	12	0.02	-365.00	1137.00	41200	20231027	-54.42	16700	20240724	12.46	26350	-28.73	20240102	16700	12.46	20240724	41200	-54.42	20231027	16700	12.46	20240724	0.42	N	048410	500	199 억	3605130	N	N	96	N	N
162	20240801	160424	57	100.00	KSQ150	화학	N	N	N	N	N	18650	-390	5	-2.05	1903886520	100939	71.03	19070	19200	18590	24750	13330	19040	18863.54	9.17	-18501	19686	19362	18846	18522	18006	19525	18685	199	5710	500	13700	10	1	39821608	7427	-51.10	16.40	12	0.25	-365.00	1137.00	41200	20231027	-54.73	16700	20240724	11.68	26350	-29.22	20240102	16700	11.68	20240724	41200	-54.73	20231027	16700	11.68	20240724	0.41	N	048410	500	199 억	3650268	N	N	96	N	N
163	20240801	150436	57	100.00	KSQ150	화학	N	N	N	N	N	18650	-390	5	-2.05	1773123280	93930	66.10	19070	19200	18590	24750	13330	19040	18877.07	9.17	-17853	19686	19362	18846	18522	18006	19525	18685	199	5710	500	13700	10	1	39821608	7427	-51.10	16.40	12	0.24	-365.00	1137.00	41200	20231027	-54.73	16700	20240724	11.68	26350	-29.22	20240102	16700	11.68	20240724	41200	-54.73	20231027	16700	11.68	20240724	0.41	N	048410	500	199 억	3650268	N	N	386	N	N
164	20240801	140433	57	100.00	KSQ150	화학	N	N	N	N	N	18750	-290	5	-1.52	1427677850	75437	53.09	19070	19200	18720	24750	13330	19040	18925.43	9.17	-14704	19686	19362	18846	18522	18006	19525	18685	199	5710	500	13700	10	1	39821608	7467	-51.37	16.49	12	0.19	-365.00	1137.00	41200	20231027	-54.49	16700	20240724	12.28	26350	-28.84	20240102	16700	12.28	20240724	41200	-54.49	20231027	16700	12.28	20240724	0.41	N	048410	500	199 억	3650268	N	N	386	N	N
165	20240801	130427	57	100.00	KSQ150	화학	N	N	N	N	N	18880	-160	5	-0.84	1071601290	56500	39.76	19070	19200	18810	24750	13330	19040	18966.39	9.17	-4788	19686	19362	18846	18522	18006	19525	18685	199	5710	500	13700	10	1	39821608	7518	-51.73	16.61	12	0.14	-365.00	1137.00	41200	20231027	-54.17	16700	20240724	13.05	26350	-28.35	20240102	16700	13.05	20240724	41200	-54.17	20231027	16700	13.05	20240724	0.41	N	048410	500	199 억	3650268	N	N	386	N	N
166	20240801	120429	57	100.00	KSQ150	화학	N	N	N	N	N	19010	-30	5	-0.16	940029750	49540	34.86	19070	19200	18810	24750	13330	19040	18975.17	9.17	-3192	19686	19362	18846	18522	18006	19525	18685	199	5710	500	13700	10	1	39821608	7570	-52.08	16.72	12	0.12	-365.00	1137.00	41200	20231027	-53.86	16700	20240724	13.83	26350	-27.86	20240102	16700	13.83	20240724	41200	-53.86	20231027	16700	13.83	20240724	0.41	N	048410	500	199 억	3650268	N	N	386	N	N
167	20240801	110431	57	100.00	KSQ150	화학	N	N	N	N	N	18930	-110	5	-0.58	750700700	39519	27.81	19070	19200	18810	24750	13330	19040	18995.94	9.17	-3557	19686	19362	18846	18522	18006	19525	18685	199	5710	500	13700	10	1	39821608	7538	-51.86	16.65	12	0.10	-365.00	1137.00	41200	20231027	-54.05	16700	20240724	13.35	26350	-28.16	20240102	16700	13.35	20240724	41200	-54.05	20231027	16700	13.35	20240724	0.41	N	048410	500	199 억	3650268	N	N	386	N	N
168	20240801	100428	57	100.00	KSQ150	화학	N	N	N	N	N	18950	-90	5	-0.47	597575820	31434	22.12	19070	19200	18810	24750	13330	19040	19010.49	9.17	-3844	19686	19362	18846	18522	18006	19525	18685	199	5710	500	13700	10	1	39821608	7546	-51.92	16.67	12	0.08	-365.00	1137.00	41200	20231027	-54.00	16700	20240724	13.47	26350	-28.08	20240102	16700	13.47	20240724	41200	-54.00	20231027	16700	13.47	20240724	0.41	N	048410	500	199 억	3650268	N	N	386	N	N
169	20240801	090420	57	100.00	KSQ150	화학	N	N	N	N	N	18930	-110	5	-0.58	104878670	5505	3.87	19070	19140	18910	24750	13330	19040	19051.53	9.17	-725	19686	19362	18846	18522	18006	19525	18685	199	5710	500	13700	10	1	39821608	7538	-51.86	16.65	12	0.01	-365.00	1137.00	41200	20231027	-54.05	16700	20240724	13.35	26350	-28.16	20240102	16700	13.35	20240724	41200	-54.05	20231027	16700	13.35	20240724	0.41	N	048410	500	199 억	3650268	N	N	386	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History