KissMeData/348370/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20240229	161129	57	100.00	KSQ150		화학	N	N	N	N	N	280500	-11500	5	-3.94	335117525000	1169816	126.43	296000	311000	270500	379500	204500	292000	286485.53	5.13	66308	340666	316332	303666	279332	266666	310000	273000	87	87500	500	216080	500	1	17366062	48712	225.12	17.53	12	6.74	1246.00	15998.00	358500	20240221	-21.76	49300	20231102	468.97	358500	-21.76	20240221	78800	255.96	20240104	358500	-21.76	20240221	49300	468.97	20231102	1.52	N	348370	500	86 억	891622	N	N	1719	N	00	N
3	20240229	151134	57	100.00	KSQ150		화학	N	N	N	N	N	283500	-8500	5	-2.91	315177852000	1098987	118.78	296000	311000	270500	379500	204500	292000	286788.08	5.13	61635	340666	316332	303666	279332	266666	310000	273000	87	87500	500	216080	500	1	17366062	49233	227.53	17.72	12	6.33	1246.00	15998.00	358500	20240221	-20.92	49300	20231102	475.05	358500	-20.92	20240221	78800	259.77	20240104	358500	-20.92	20240221	49300	475.05	20231102	1.52	N	348370	500	86 억	891622	N	N	1171	N	00	N
4	20240229	141134	57	100.00	KSQ150		화학	N	N	N	N	N	292000	0	3	0.00	265004682500	926025	100.08	296000	311000	270500	379500	204500	292000	286172.65	5.13	82669	340666	316332	303666	279332	266666	310000	273000	87	87500	500	216080	500	1	17366062	50709	234.35	18.25	12	5.33	1246.00	15998.00	358500	20240221	-18.55	49300	20231102	492.29	358500	-18.55	20240221	78800	270.56	20240104	358500	-18.55	20240221	49300	492.29	20231102	1.52	N	348370	500	86 억	891622	N	N	1171	N	00	N
5	20240229	131133	57	100.00	KSQ150		화학	N	N	N	N	N	278000	-14000	5	-4.79	240213224000	838799	90.66	296000	311000	270500	379500	204500	292000	286375.67	5.13	79425	340666	316332	303666	279332	266666	310000	273000	87	87500	500	216080	500	1	17366062	48278	223.11	17.38	12	4.83	1246.00	15998.00	358500	20240221	-22.45	49300	20231102	463.89	358500	-22.45	20240221	78800	252.79	20240104	358500	-22.45	20240221	49300	463.89	20231102	1.52	N	348370	500	86 억	891622	N	N	1171	N	00	N
6	20240229	121132	57	100.00	KSQ150		화학	N	N	N	N	N	279000	-13000	5	-4.45	227400814500	792629	85.67	296000	311000	270500	379500	204500	292000	286892.56	5.13	73266	340666	316332	303666	279332	266666	310000	273000	87	87500	500	216080	500	1	17366062	48451	223.92	17.44	12	4.56	1246.00	15998.00	358500	20240221	-22.18	49300	20231102	465.92	358500	-22.18	20240221	78800	254.06	20240104	358500	-22.18	20240221	49300	465.92	20231102	1.52	N	348370	500	86 억	891622	N	N	1171	N	00	N
7	20240229	111136	57	100.00	KSQ150		화학	N	N	N	N	N	276500	-15500	5	-5.31	203269738000	706638	76.37	296000	311000	270500	379500	204500	292000	287655.78	5.13	75785	340666	316332	303666	279332	266666	310000	273000	87	87500	500	216080	500	1	17366062	48017	221.91	17.28	12	4.07	1246.00	15998.00	358500	20240221	-22.87	49300	20231102	460.85	358500	-22.87	20240221	78800	250.89	20240104	358500	-22.87	20240221	49300	460.85	20231102	1.52	N	348370	500	86 억	891622	N	N	1171	N	00	N
8	20240229	101137	57	100.00	KSQ150		화학	N	N	N	N	N	279500	-12500	5	-4.28	134280071500	456208	49.31	296000	311000	273000	379500	204500	292000	294341.04	5.13	49524	340666	316332	303666	279332	266666	310000	273000	87	87500	500	216080	500	1	17366062	48538	224.32	17.47	12	2.63	1246.00	15998.00	358500	20240221	-22.04	49300	20231102	466.94	358500	-22.04	20240221	78800	254.70	20240104	358500	-22.04	20240221	49300	466.94	20231102	1.52	N	348370	500	86 억	891622	N	N	1171	N	00	N
9	20240229	091134	57	100.00	KSQ150		화학	N	N	N	N	N	306500	14500	2	4.97	37227155500	121726	13.16	296000	311000	296000	379500	204500	292000	305859.81	5.13	1788	340666	316332	303666	279332	266666	310000	273000	87	87500	500	216080	500	1	17366062	53227	245.99	19.16	12	0.70	1246.00	15998.00	358500	20240221	-14.50	49300	20231102	521.70	358500	-14.50	20240221	78800	288.96	20240104	358500	-14.50	20240221	49300	521.70	20231102	1.52	N	348370	500	86 억	891622	N	N	1171	N	00	N
10	20240228	161027	54	100.00	KSQ150		화학	N	N	N	N	N	292000	-39500	5	-11.92	280054467500	912353	120.37	323000	328000	291000	430500	232500	331500	307004.93	5.76	-116875	361833	346666	330833	315666	299833	354250	323250	86	99000	500	245310	500	1	17178130	50160	234.35	18.25	12	5.31	1246.00	15998.00	358500	20240221	-18.55	49300	20231102	492.29	358500	-18.55	20240221	78800	270.56	20240104	358500	-18.55	20240221	49300	492.29	20231102	1.54	N	348370	500	85 억	989071	N	N	1167	N	01	N
11	20240228	151027	54	100.00	KSQ150		화학	N	N	N	N	N	297500	-34000	5	-10.26	263165729500	854877	112.78	323000	328000	291000	430500	232500	331500	307839.02	5.76	-116438	361833	346666	330833	315666	299833	354250	323250	86	99000	500	245310	500	1	17178130	51105	238.76	18.60	12	4.98	1246.00	15998.00	358500	20240221	-17.02	49300	20231102	503.45	358500	-17.02	20240221	78800	277.54	20240104	358500	-17.02	20240221	49300	503.45	20231102	1.54	N	348370	500	85 억	989071	N	N	707	N	01	N
12	20240228	141133	54	100.00	KSQ150		화학	N	N	N	N	N	300500	-31000	5	-9.35	203321925000	653078	86.16	323000	328000	295000	430500	232500	331500	311327.09	5.76	-103513	361833	346666	330833	315666	299833	354250	323250	86	99000	500	245310	500	1	17178130	51620	241.17	18.78	12	3.80	1246.00	15998.00	358500	20240221	-16.18	49300	20231102	509.53	358500	-16.18	20240221	78800	281.35	20240104	358500	-16.18	20240221	49300	509.53	20231102	1.54	N	348370	500	85 억	989071	N	N	707	N	01	N
13	20240228	131123	54	100.00	KSQ150		화학	N	N	N	N	N	306000	-25500	5	-7.69	167082644500	533406	70.37	323000	328000	303000	430500	232500	331500	313235.50	5.76	-77314	361833	346666	330833	315666	299833	354250	323250	86	99000	500	245310	500	1	17178130	52565	245.59	19.13	12	3.11	1246.00	15998.00	358500	20240221	-14.64	49300	20231102	520.69	358500	-14.64	20240221	78800	288.32	20240104	358500	-14.64	20240221	49300	520.69	20231102	1.54	N	348370	500	85 억	989071	N	N	707	N	01	N
14	20240228	121137	54	100.00	KSQ150		화학	N	N	N	N	N	309500	-22000	5	-6.64	144715330000	460456	60.75	323000	328000	303000	430500	232500	331500	314285.05	5.76	-67080	361833	346666	330833	315666	299833	354250	323250	86	99000	500	245310	500	1	17178130	53166	248.39	19.35	12	2.68	1246.00	15998.00	358500	20240221	-13.67	49300	20231102	527.79	358500	-13.67	20240221	78800	292.77	20240104	358500	-13.67	20240221	49300	527.79	20231102	1.54	N	348370	500	85 억	989071	N	N	707	N	01	N
15	20240228	111052	54	100.00	KSQ150		화학	N	N	N	N	N	308500	-23000	5	-6.94	124901917500	396442	52.30	323000	328000	303000	430500	232500	331500	315055.07	5.76	-52509	361833	346666	330833	315666	299833	354250	323250	86	99000	500	245310	500	1	17178130	52995	247.59	19.28	12	2.31	1246.00	15998.00	358500	20240221	-13.95	49300	20231102	525.76	358500	-13.95	20240221	78800	291.50	20240104	358500	-13.95	20240221	49300	525.76	20231102	1.54	N	348370	500	85 억	989071	N	N	707	N	01	N
16	20240228	101133	54	100.00	KSQ150		화학	N	N	N	N	N	317500	-14000	5	-4.22	100668327000	318843	42.06	323000	328000	303000	430500	232500	331500	315727.51	5.76	-44878	361833	346666	330833	315666	299833	354250	323250	86	99000	500	245310	500	1	17178130	54541	254.82	19.85	12	1.86	1246.00	15998.00	358500	20240221	-11.44	49300	20231102	544.02	358500	-11.44	20240221	78800	302.92	20240104	358500	-11.44	20240221	49300	544.02	20231102	1.54	N	348370	500	85 억	989071	N	N	707	N	01	N
17	20240228	091137	54	100.00	KSQ150		화학	N	N	N	N	N	316500	-15000	5	-4.52	31591434500	98387	12.98	323000	328000	315000	430500	232500	331500	321088.08	5.76	-6882	361833	346666	330833	315666	299833	354250	323250	86	99000	500	245310	500	1	17178130	54369	254.01	19.78	12	0.57	1246.00	15998.00	358500	20240221	-11.72	49300	20231102	541.99	358500	-11.72	20240221	78800	301.65	20240104	358500	-11.72	20240221	49300	541.99	20231102	1.54	N	348370	500	85 억	989071	N	N	707	N	01	N
18	20240227	161131	53	100.00	KSQ150		화학	N	N	N	N	N	331500	1500	2	0.45	246491301000	745996	74.18	322000	346000	315000	429000	231000	330000	330415.93	5.72	183	366333	348166	311833	293666	257333	357250	302750	86	99000	500	0	500	1	17178130	56946	266.05	20.72	12	4.34	1246.00	15998.00	358500	20240221	-7.53	49300	20231102	572.41	358500	-7.53	20240221	78800	320.69	20240104	358500	-7.53	20240221	49300	572.41	20231102	1.58	N	348370	500	85 억	983218	N	N	707	N	02	N
19	20240227	151132	53	100.00	KSQ150		화학	N	N	N	N	N	328500	-1500	5	-0.45	236422406000	715497	71.14	322000	346000	315000	429000	231000	330000	330431.33	5.72	-2917	366333	348166	311833	293666	257333	357250	302750	86	99000	500	0	500	1	17178130	56430	263.64	20.53	12	4.17	1246.00	15998.00	358500	20240221	-8.37	49300	20231102	566.33	358500	-8.37	20240221	78800	316.88	20240104	358500	-8.37	20240221	49300	566.33	20231102	1.58	N	348370	500	85 억	983218	N	N	630	N	02	N
20	20240227	141129	53	100.00	KSQ150		화학	N	N	N	N	N	326500	-3500	5	-1.06	216325178500	654450	65.07	322000	346000	315000	429000	231000	330000	330545.43	5.72	-5238	366333	348166	311833	293666	257333	357250	302750	86	99000	500	0	500	1	17178130	56087	262.04	20.41	12	3.81	1246.00	15998.00	358500	20240221	-8.93	49300	20231102	562.27	358500	-8.93	20240221	78800	314.34	20240104	358500	-8.93	20240221	49300	562.27	20231102	1.58	N	348370	500	85 억	983218	N	N	630	N	02	N
21	20240227	131051	53	100.00	KSQ150		화학	N	N	N	N	N	325500	-4500	5	-1.36	202664804500	612570	60.91	322000	346000	315000	429000	231000	330000	330844.21	5.72	-5123	366333	348166	311833	293666	257333	357250	302750	86	99000	500	0	500	1	17178130	55915	261.24	20.35	12	3.57	1246.00	15998.00	358500	20240221	-9.21	49300	20231102	560.24	358500	-9.21	20240221	78800	313.07	20240104	358500	-9.21	20240221	49300	560.24	20231102	1.58	N	348370	500	85 억	983218	N	N	630	N	02	N
22	20240227	121132	53	100.00	KSQ150		화학	N	N	N	N	N	323000	-7000	5	-2.12	185795301000	560095	55.69	322000	346000	315000	429000	231000	330000	331722.63	5.72	-6537	366333	348166	311833	293666	257333	357250	302750	86	99000	500	0	500	1	17178130	55485	259.23	20.19	12	3.26	1246.00	15998.00	358500	20240221	-9.90	49300	20231102	555.17	358500	-9.90	20240221	78800	309.90	20240104	358500	-9.90	20240221	49300	555.17	20231102	1.58	N	348370	500	85 억	983218	N	N	630	N	02	N
23	20240227	111133	53	100.00	KSQ150		화학	N	N	N	N	N	326000	-4000	5	-1.21	166336208000	500062	49.72	322000	346000	315000	429000	231000	330000	332633.88	5.72	-10314	366333	348166	311833	293666	257333	357250	302750	86	99000	500	0	500	1	17178130	56001	261.64	20.38	12	2.91	1246.00	15998.00	358500	20240221	-9.07	49300	20231102	561.26	358500	-9.07	20240221	78800	313.71	20240104	358500	-9.07	20240221	49300	561.26	20231102	1.58	N	348370	500	85 억	983218	N	N	630	N	02	N
24	20240227	101128	53	100.00	KSQ150		화학	N	N	N	N	N	335500	5500	2	1.67	131204595500	393175	39.10	322000	346000	315000	429000	231000	330000	333710.20	5.72	-11851	366333	348166	311833	293666	257333	357250	302750	86	99000	500	0	500	1	17178130	57633	269.26	20.97	12	2.29	1246.00	15998.00	358500	20240221	-6.42	49300	20231102	580.53	358500	-6.42	20240221	78800	325.76	20240104	358500	-6.42	20240221	49300	580.53	20231102	1.58	N	348370	500	85 억	983218	N	N	630	N	02	N
25	20240227	091132	53	100.00	KSQ150		화학	N	N	N	N	N	322000	-8000	5	-2.42	29916277500	92862	9.23	322000	328000	315000	429000	231000	330000	322114.71	5.72	-3602	366333	348166	311833	293666	257333	357250	302750	86	99000	500	0	500	1	17178130	55314	258.43	20.13	12	0.54	1246.00	15998.00	358500	20240221	-10.18	49300	20231102	553.14	358500	-10.18	20240221	78800	308.63	20240104	358500	-10.18	20240221	49300	553.14	20231102	1.58	N	348370	500	85 억	983218	N	N	630	N	02	N
26	20240226	161127	53	100.00	KSQ150		화학	N	N	N	N	N	330000	34500	2	11.68	304118123000	992879	99.27	292500	330000	275500	384000	207000	295500	306200.64	5.43	53097	327500	311500	299500	283500	271500	305500	277500	86	88500	500	0	500	1	17178130	56688	264.85	20.63	12	5.78	1246.00	15998.00	358500	20240221	-7.95	49300	20231102	569.37	358500	-7.95	20240221	78800	318.78	20240104	358500	-7.95	20240221	49300	569.37	20231102	1.67	N	348370	500	85 억	933563	N	N	630	N	02	N
27	20240226	151119	53	100.00	KSQ150		화학	N	N	N	N	N	319000	23500	2	7.95	279984238000	918729	91.86	292500	323000	275500	384000	207000	295500	304758.01	5.43	39163	327500	311500	299500	283500	271500	305500	277500	86	88500	500	0	500	1	17178130	54798	256.02	19.94	12	5.35	1246.00	15998.00	358500	20240221	-11.02	49300	20231102	547.06	358500	-11.02	20240221	78800	304.82	20240104	358500	-11.02	20240221	49300	547.06	20231102	1.67	N	348370	500	85 억	933563	N	N	964	N	02	N
28	20240226	141125	53	100.00	KSQ150		화학	N	N	N	N	N	318500	23000	2	7.78	252375982000	832137	83.20	292500	321500	275500	384000	207000	295500	303292.43	5.43	23960	327500	311500	299500	283500	271500	305500	277500	86	88500	500	0	500	1	17178130	54712	255.62	19.91	12	4.84	1246.00	15998.00	358500	20240221	-11.16	49300	20231102	546.04	358500	-11.16	20240221	78800	304.19	20240104	358500	-11.16	20240221	49300	546.04	20231102	1.67	N	348370	500	85 억	933563	N	N	964	N	02	N
29	20240226	131117	53	100.00	KSQ150		화학	N	N	N	N	N	313500	18000	2	6.09	237936177500	786680	78.66	292500	321500	275500	384000	207000	295500	302461.65	5.43	18836	327500	311500	299500	283500	271500	305500	277500	86	88500	500	0	500	1	17178130	53853	251.61	19.60	12	4.58	1246.00	15998.00	358500	20240221	-12.55	49300	20231102	535.90	358500	-12.55	20240221	78800	297.84	20240104	358500	-12.55	20240221	49300	535.90	20231102	1.67	N	348370	500	85 억	933563	N	N	964	N	02	N
30	20240226	121118	53	100.00	KSQ150		화학	N	N	N	N	N	308000	12500	2	4.23	196441380000	655771	65.57	292500	317500	275500	384000	207000	295500	299561.77	5.43	499	327500	311500	299500	283500	271500	305500	277500	86	88500	500	0	500	1	17178130	52909	247.19	19.25	12	3.82	1246.00	15998.00	358500	20240221	-14.09	49300	20231102	524.75	358500	-14.09	20240221	78800	290.86	20240104	358500	-14.09	20240221	49300	524.75	20231102	1.67	N	348370	500	85 억	933563	N	N	964	N	02	N
31	20240226	111115	53	100.00	KSQ150		화학	N	N	N	N	N	308500	13000	2	4.40	181933364000	609108	60.90	292500	317500	275500	384000	207000	295500	298691.46	5.43	-2790	327500	311500	299500	283500	271500	305500	277500	86	88500	500	0	500	1	17178130	52995	247.59	19.28	12	3.55	1246.00	15998.00	358500	20240221	-13.95	49300	20231102	525.76	358500	-13.95	20240221	78800	291.50	20240104	358500	-13.95	20240221	49300	525.76	20231102	1.67	N	348370	500	85 억	933563	N	N	964	N	02	N
32	20240226	101112	53	100.00	KSQ150		화학	N	N	N	N	N	300000	4500	2	1.52	122060303500	415832	41.58	292500	309000	275500	384000	207000	295500	293529.77	5.43	-7054	327500	311500	299500	283500	271500	305500	277500	86	88500	500	0	500	1	17178130	51534	240.77	18.75	12	2.42	1246.00	15998.00	358500	20240221	-16.32	49300	20231102	508.52	358500	-16.32	20240221	78800	280.71	20240104	358500	-16.32	20240221	49300	508.52	20231102	1.67	N	348370	500	85 억	933563	N	N	964	N	02	N
33	20240226	091111	53	100.00	KSQ150		화학	N	N	N	N	N	303500	8000	2	2.71	55645313500	195054	19.50	292500	303500	275500	384000	207000	295500	285248.73	5.43	589	327500	311500	299500	283500	271500	305500	277500	86	88500	500	0	500	1	17178130	52136	243.58	18.97	12	1.14	1246.00	15998.00	358500	20240221	-15.34	49300	20231102	515.62	358500	-15.34	20240221	78800	285.15	20240104	358500	-15.34	20240221	49300	515.62	20231102	1.67	N	348370	500	85 억	933563	N	N	964	N	02	N
34	20240223	161112	53	100.00	KSQ150		화학	N	N	N	N	N	295500	-24500	5	-7.66	294473675500	986789	175.69	307000	315500	287500	416000	224000	320000	298417.78	5.56	-26415	339000	329500	317000	307500	295000	334250	312250	86	96000	500	0	500	1	17178130	50761	237.16	18.47	12	5.74	1246.00	15998.00	358500	20240221	-17.57	49300	20231102	499.39	358500	-17.57	20240221	78800	275.00	20240104	358500	-17.57	20240221	49300	499.39	20231102	1.73	N	348370	500	85 억	954907	N	N	964	N	02	N
35	20240223	151104	53	100.00	KSQ150		화학	N	N	N	N	N	299500	-20500	5	-6.41	287509926000	963336	171.51	307000	315500	287500	416000	224000	320000	298449.52	5.56	-27384	339000	329500	317000	307500	295000	334250	312250	86	96000	500	0	500	1	17178130	51448	240.37	18.72	12	5.61	1246.00	15998.00	358500	20240221	-16.46	49300	20231102	507.51	358500	-16.46	20240221	78800	280.08	20240104	358500	-16.46	20240221	49300	507.51	20231102	1.73	N	348370	500	85 억	954907	N	N	808	N	02	N
36	20240223	141105	53	100.00	KSQ150		화학	N	N	N	N	N	291500	-28500	5	-8.91	262663883500	879324	156.56	307000	315500	287500	416000	224000	320000	298708.05	5.56	-22930	339000	329500	317000	307500	295000	334250	312250	86	96000	500	0	500	1	17178130	50074	233.95	18.22	12	5.12	1246.00	15998.00	358500	20240221	-18.69	49300	20231102	491.28	358500	-18.69	20240221	78800	269.92	20240104	358500	-18.69	20240221	49300	491.28	20231102	1.73	N	348370	500	85 억	954907	N	N	808	N	02	N
37	20240223	131104	53	100.00	KSQ150		화학	N	N	N	N	N	296500	-23500	5	-7.34	218729352000	728824	129.76	307000	315500	287500	416000	224000	320000	300109.23	5.56	-25452	339000	329500	317000	307500	295000	334250	312250	86	96000	500	0	500	1	17178130	50933	237.96	18.53	12	4.24	1246.00	15998.00	358500	20240221	-17.29	49300	20231102	501.42	358500	-17.29	20240221	78800	276.27	20240104	358500	-17.29	20240221	49300	501.42	20231102	1.73	N	348370	500	85 억	954907	N	N	808	N	02	N
38	20240223	121107	53	100.00	KSQ150		화학	N	N	N	N	N	299500	-20500	5	-6.41	203269027500	676773	120.49	307000	315500	287500	416000	224000	320000	300346.66	5.56	-19616	339000	329500	317000	307500	295000	334250	312250	86	96000	500	0	500	1	17178130	51448	240.37	18.72	12	3.94	1246.00	15998.00	358500	20240221	-16.46	49300	20231102	507.51	358500	-16.46	20240221	78800	280.08	20240104	358500	-16.46	20240221	49300	507.51	20231102	1.73	N	348370	500	85 억	954907	N	N	808	N	02	N
39	20240223	111052	53	100.00	KSQ150		화학	N	N	N	N	N	299500	-20500	5	-6.41	193076501500	642691	114.43	307000	315500	287500	416000	224000	320000	300414.97	5.56	-17122	339000	329500	317000	307500	295000	334250	312250	86	96000	500	0	500	1	17178130	51448	240.37	18.72	12	3.74	1246.00	15998.00	358500	20240221	-16.46	49300	20231102	507.51	358500	-16.46	20240221	78800	280.08	20240104	358500	-16.46	20240221	49300	507.51	20231102	1.73	N	348370	500	85 억	954907	N	N	808	N	02	N
40	20240223	101100	53	100.00	KSQ150		화학	N	N	N	N	N	305000	-15000	5	-4.69	159596168000	532169	94.75	307000	315500	287500	416000	224000	320000	299892.69	5.56	474	339000	329500	317000	307500	295000	334250	312250	86	96000	500	0	500	1	17178130	52393	244.78	19.06	12	3.10	1246.00	15998.00	358500	20240221	-14.92	49300	20231102	518.66	358500	-14.92	20240221	78800	287.06	20240104	358500	-14.92	20240221	49300	518.66	20231102	1.73	N	348370	500	85 억	954907	N	N	808	N	02	N
41	20240223	091103	53	100.00	KSQ150		화학	N	N	N	N	N	307500	-12500	5	-3.91	34963582500	113283	20.17	307000	315500	306000	416000	224000	320000	308626.42	5.56	-4360	339000	329500	317000	307500	295000	334250	312250	86	96000	500	0	500	1	17178130	52823	246.79	19.22	12	0.66	1246.00	15998.00	358500	20240221	-14.23	49300	20231102	523.73	358500	-14.23	20240221	78800	290.23	20240104	358500	-14.23	20240221	49300	523.73	20231102	1.73	N	348370	500	85 억	954907	N	N	808	N	02	N
42	20240222	161049	53	100.00	KSQ150		화학	N	N	N	N	N	320000	-6500	5	-1.99	174440114000	551016	46.22	318500	326500	304500	424000	229000	326500	316570.86	5.72	-28184	383833	355166	329833	301166	275833	342500	288500	86	97500	500	0	500	1	17178130	54970	256.82	20.00	12	3.21	1246.00	15998.00	358500	20240221	-10.74	49300	20231102	549.09	358500	-10.74	20240221	78800	306.09	20240104	358500	-10.74	20240221	49300	549.09	20231102	1.80	N	348370	500	85 억	981904	N	N	808	N	02	N
43	20240222	151059	53	100.00	KSQ150		화학	N	N	N	N	N	322500	-4000	5	-1.23	166311879000	525572	44.08	318500	326500	304500	424000	229000	326500	316438.15	5.72	-25492	383833	355166	329833	301166	275833	342500	288500	86	97500	500	0	500	1	17178130	55399	258.83	20.16	12	3.06	1246.00	15998.00	358500	20240221	-10.04	49300	20231102	554.16	358500	-10.04	20240221	78800	309.26	20240104	358500	-10.04	20240221	49300	554.16	20231102	1.80	N	348370	500	85 억	981904	N	N	1538	N	02	N
44	20240222	141056	53	100.00	KSQ150		화학	N	N	N	N	N	315000	-11500	5	-3.52	140472660000	444821	37.31	318500	326500	304500	424000	229000	326500	315793.91	5.72	-25835	383833	355166	329833	301166	275833	342500	288500	86	97500	500	0	500	1	17178130	54111	252.81	19.69	12	2.59	1246.00	15998.00	358500	20240221	-12.13	49300	20231102	538.95	358500	-12.13	20240221	78800	299.75	20240104	358500	-12.13	20240221	49300	538.95	20231102	1.80	N	348370	500	85 억	981904	N	N	1538	N	02	N
45	20240222	131041	53	100.00	KSQ150		화학	N	N	N	N	N	314500	-12000	5	-3.68	132961140500	420978	35.31	318500	326500	304500	424000	229000	326500	315836.56	5.72	-28373	383833	355166	329833	301166	275833	342500	288500	86	97500	500	0	500	1	17178130	54025	252.41	19.66	12	2.45	1246.00	15998.00	358500	20240221	-12.27	49300	20231102	537.93	358500	-12.27	20240221	78800	299.11	20240104	358500	-12.27	20240221	49300	537.93	20231102	1.80	N	348370	500	85 억	981904	N	N	1538	N	02	N
46	20240222	121052	53	100.00	KSQ150		화학	N	N	N	N	N	317500	-9000	5	-2.76	123555001500	391173	32.81	318500	326500	304500	424000	229000	326500	315855.41	5.72	-26246	383833	355166	329833	301166	275833	342500	288500	86	97500	500	0	500	1	17178130	54541	254.82	19.85	12	2.28	1246.00	15998.00	358500	20240221	-11.44	49300	20231102	544.02	358500	-11.44	20240221	78800	302.92	20240104	358500	-11.44	20240221	49300	544.02	20231102	1.80	N	348370	500	85 억	981904	N	N	1538	N	02	N
47	20240222	111051	53	100.00	KSQ150		화학	N	N	N	N	N	318500	-8000	5	-2.45	116216540500	368040	30.87	318500	326500	304500	424000	229000	326500	315769.04	5.72	-27531	383833	355166	329833	301166	275833	342500	288500	86	97500	500	0	500	1	17178130	54712	255.62	19.91	12	2.14	1246.00	15998.00	358500	20240221	-11.16	49300	20231102	546.04	358500	-11.16	20240221	78800	304.19	20240104	358500	-11.16	20240221	49300	546.04	20231102	1.80	N	348370	500	85 억	981904	N	N	1538	N	02	N
48	20240222	101041	53	100.00	KSQ150		화학	N	N	N	N	N	313000	-13500	5	-4.13	89359424500	283678	23.79	318500	326500	304500	424000	229000	326500	314999.61	5.72	-19450	383833	355166	329833	301166	275833	342500	288500	86	97500	500	0	500	1	17178130	53768	251.20	19.56	12	1.65	1246.00	15998.00	358500	20240221	-12.69	49300	20231102	534.89	358500	-12.69	20240221	78800	297.21	20240104	358500	-12.69	20240221	49300	534.89	20231102	1.80	N	348370	500	85 억	981904	N	N	1538	N	02	N
49	20240222	091100	53	100.00	KSQ150		화학	N	N	N	N	N	317000	-9500	5	-2.91	25956197000	82006	6.88	318500	326500	310000	424000	229000	326500	316505.59	5.72	-4133	383833	355166	329833	301166	275833	342500	288500	86	97500	500	0	500	1	17178130	54455	254.41	19.81	12	0.48	1246.00	15998.00	358500	20240221	-11.58	49300	20231102	543.00	358500	-11.58	20240221	78800	302.28	20240104	358500	-11.58	20240221	49300	543.00	20231102	1.80	N	348370	500	85 억	981904	N	N	1538	N	02	N
50	20240221	161046	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	326500	-6500	5	-1.95	394457522000	1183538	93.73	338000	358500	304500	432500	233500	333000	333302.52	5.62	-45879	352000	342500	328500	319000	305000	347250	323750	86	99500	500	0	500	1	17178130	56087	262.04	20.41	12	6.89	1246.00	15998.00	358500	20240221	-8.93	49300	20231102	562.27	358500	-8.93	20240221	78800	314.34	20240104	358500	-8.93	20240221	49300	562.27	20231102	1.87	N	348370	500	85 억	965984	N	N	1538	N	02	N
51	20240221	151037	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	319500	-13500	5	-4.05	378880532500	1135394	89.92	338000	358500	304500	432500	233500	333000	333699.74	5.62	-40876	352000	342500	328500	319000	305000	347250	323750	86	99500	500	0	500	1	17178130	54884	256.42	19.97	12	6.61	1246.00	15998.00	358500	20240221	-10.88	49300	20231102	548.07	358500	-10.88	20240221	78800	305.46	20240104	358500	-10.88	20240221	49300	548.07	20231102	1.87	N	348370	500	85 억	965984	N	N	1600	N	02	N
52	20240221	141036	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	332500	-500	5	-0.15	297849670500	880895	69.76	338000	358500	321000	432500	233500	333000	338122.89	5.62	-21685	352000	342500	328500	319000	305000	347250	323750	86	99500	500	0	500	1	17178130	57117	266.85	20.78	12	5.13	1246.00	15998.00	358500	20240221	-7.25	49300	20231102	574.44	358500	-7.25	20240221	78800	321.95	20240104	358500	-7.25	20240221	49300	574.44	20231102	1.87	N	348370	500	85 억	965984	N	N	1600	N	02	N
53	20240221	131036	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	339000	6000	2	1.80	263032816500	776934	61.53	338000	358500	321000	432500	233500	333000	338553.85	5.62	-14788	352000	342500	328500	319000	305000	347250	323750	86	99500	500	0	500	1	17178130	58234	272.07	21.19	12	4.52	1246.00	15998.00	358500	20240221	-5.44	49300	20231102	587.63	358500	-5.44	20240221	78800	330.20	20240104	358500	-5.44	20240221	49300	587.63	20231102	1.87	N	348370	500	85 억	965984	N	N	1600	N	02	N
54	20240221	121041	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	338500	5500	2	1.65	245428889000	725128	57.43	338000	358500	321000	432500	233500	333000	338464.45	5.62	-16235	352000	342500	328500	319000	305000	347250	323750	86	99500	500	0	500	1	17178130	58148	271.67	21.16	12	4.22	1246.00	15998.00	358500	20240221	-5.58	49300	20231102	586.61	358500	-5.58	20240221	78800	329.57	20240104	358500	-5.58	20240221	49300	586.61	20231102	1.87	N	348370	500	85 억	965984	N	N	1600	N	02	N
55	20240221	111045	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	334500	1500	2	0.45	231461836000	683593	54.14	338000	358500	321000	432500	233500	333000	338597.72	5.62	-16864	352000	342500	328500	319000	305000	347250	323750	86	99500	500	0	500	1	17178130	57461	268.46	20.91	12	3.98	1246.00	15998.00	358500	20240221	-6.69	49300	20231102	578.50	358500	-6.69	20240221	78800	324.49	20240104	358500	-6.69	20240221	49300	578.50	20231102	1.87	N	348370	500	85 억	965984	N	N	1600	N	02	N
56	20240221	101035	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	336500	3500	2	1.05	191094788000	563015	44.59	338000	358500	321000	432500	233500	333000	339415.74	5.62	-13746	352000	342500	328500	319000	305000	347250	323750	86	99500	500	0	500	1	17178130	57804	270.06	21.03	12	3.28	1246.00	15998.00	358500	20240221	-6.14	49300	20231102	582.56	358500	-6.14	20240221	78800	327.03	20240104	358500	-6.14	20240221	49300	582.56	20231102	1.87	N	348370	500	85 억	965984	N	N	1600	N	02	N
57	20240221	091038	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	324500	-8500	5	-2.55	43765544500	133044	10.54	338000	338000	321000	432500	233500	333000	328948.93	5.62	-10184	352000	342500	328500	319000	305000	347250	323750	86	99500	500	0	500	1	17178130	55743	260.43	20.28	12	0.77	1246.00	15998.00	338000	20240220	-3.99	49300	20231102	558.22	338000	0.00	20240220	78800	311.80	20240104	338000	-3.99	20240220	49300	558.22	20231102	1.87	N	348370	500	85 억	965984	N	N	1600	N	02	N
58	20240220	161032	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	333000	31500	2	10.45	405813092000	1238339	67.33	317500	338000	314500	391500	211500	301500	327696.08	5.56	1250	365833	333666	286833	254666	207833	349750	270750	86	90000	500	0	500	1	17178130	57203	267.26	20.82	12	7.21	1246.00	15998.00	338000	20240220	-1.48	49300	20231102	575.46	338000	-1.48	20240220	78800	322.59	20240104	338000	-1.48	20240220	49300	575.46	20231102	1.96	N	348370	500	85 억	955596	N	N	1600	N	02	N
59	20240220	151029	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	328500	27000	2	8.96	392138057000	1197047	65.09	317500	338000	314500	391500	211500	301500	327588.68	5.56	-3910	365833	333666	286833	254666	207833	349750	270750	86	90000	500	0	500	1	17178130	56430	263.64	20.53	12	6.97	1246.00	15998.00	338000	20240220	-2.81	49300	20231102	566.33	338000	-2.81	20240220	78800	316.88	20240104	338000	-2.81	20240220	49300	566.33	20231102	1.96	N	348370	500	85 억	955596	N	N	654	N	02	N
60	20240220	141026	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	333000	31500	2	10.45	353428491000	1078769	58.66	317500	338000	314500	391500	211500	301500	327622.95	5.56	-5046	365833	333666	286833	254666	207833	349750	270750	86	90000	500	0	500	1	17178130	57203	267.26	20.82	12	6.28	1246.00	15998.00	338000	20240220	-1.48	49300	20231102	575.46	338000	-1.48	20240220	78800	322.59	20240104	338000	-1.48	20240220	49300	575.46	20231102	1.96	N	348370	500	85 억	955596	N	N	654	N	02	N
61	20240220	131031	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	334000	32500	2	10.78	333950543000	1020378	55.48	317500	338000	314500	391500	211500	301500	327282.17	5.56	-5893	365833	333666	286833	254666	207833	349750	270750	86	90000	500	0	500	1	17178130	57375	268.06	20.88	12	5.94	1246.00	15998.00	338000	20240220	-1.18	49300	20231102	577.48	338000	-1.18	20240220	78800	323.86	20240104	338000	-1.18	20240220	49300	577.48	20231102	1.96	N	348370	500	85 억	955596	N	N	654	N	02	N
62	20240220	121021	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	330500	29000	2	9.62	292942135000	897579	48.80	317500	336000	314500	391500	211500	301500	326370.25	5.56	-6268	365833	333666	286833	254666	207833	349750	270750	86	90000	500	0	500	1	17178130	56774	265.25	20.66	12	5.23	1246.00	15998.00	336000	20240220	-1.64	49300	20231102	570.39	336000	-1.64	20240220	78800	319.42	20240104	336000	-1.64	20240220	49300	570.39	20231102	1.96	N	348370	500	85 억	955596	N	N	654	N	02	N
63	20240220	111025	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	324500	23000	2	7.63	240622043000	739429	40.20	317500	336000	314500	391500	211500	301500	325417.25	5.56	-15131	365833	333666	286833	254666	207833	349750	270750	86	90000	500	0	500	1	17178130	55743	260.43	20.28	12	4.30	1246.00	15998.00	336000	20240220	-3.42	49300	20231102	558.22	336000	-3.42	20240220	78800	311.80	20240104	336000	-3.42	20240220	49300	558.22	20231102	1.96	N	348370	500	85 억	955596	N	N	654	N	02	N
64	20240220	101018	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	323500	22000	2	7.30	218537551000	671032	36.49	317500	336000	314500	391500	211500	301500	325675.18	5.56	-21816	365833	333666	286833	254666	207833	349750	270750	86	90000	500	0	500	1	17178130	55571	259.63	20.22	12	3.91	1246.00	15998.00	336000	20240220	-3.72	49300	20231102	556.19	336000	-3.72	20240220	78800	310.53	20240104	336000	-3.72	20240220	49300	556.19	20231102	1.96	N	348370	500	85 억	955596	N	N	654	N	02	N
65	20240220	091038	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	322000	20500	2	6.80	103529931500	315500	17.15	317500	336000	315000	391500	211500	301500	328148.79	5.56	-22803	365833	333666	286833	254666	207833	349750	270750	86	90000	500	0	500	1	17178130	55314	258.43	20.13	12	1.84	1246.00	15998.00	336000	20240220	-4.17	49300	20231102	553.14	336000	-4.17	20240220	78800	308.63	20240104	336000	-4.17	20240220	49300	553.14	20231102	1.96	N	348370	500	85 억	955596	N	N	654	N	02	N
66	20240219	161033	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	301500	49500	2	19.64	520243140000	1812853	203.46	241000	319000	240000	327500	176500	252000	286973.11	5.41	141515	278000	265000	256000	243000	234000	260500	238500	86	75500	500	0	500	1	17178130	51792	241.97	18.85	12	10.55	1246.00	15998.00	319000	20240219	-5.49	49300	20231102	511.56	319000	-5.49	20240219	78800	282.61	20240104	319000	-5.49	20240219	49300	511.56	20231102	1.98	N	348370	500	85 억	929294	N	N	654	N	02	N
67	20240219	151036	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	301000	49000	2	19.44	494922295500	1728746	194.02	241000	319000	240000	327500	176500	252000	286318.24	5.41	139212	278000	265000	256000	243000	234000	260500	238500	86	75500	500	0	500	1	17178130	51706	241.57	18.81	12	10.06	1246.00	15998.00	319000	20240219	-5.64	49300	20231102	510.55	319000	-5.64	20240219	78800	281.98	20240104	319000	-5.64	20240219	49300	510.55	20231102	1.98	N	348370	500	85 억	929294	N	N	421	N	02	N
68	20240219	141035	53	100.00	KSQ150		화학	N	N	N	N	N	291000	39000	2	15.48	324481614500	1171299	131.46	241000	294500	240000	327500	176500	252000	277057.82	5.41	94897	278000	265000	256000	243000	234000	260500	238500	86	75500	500	0	500	1	17178130	49988	233.55	18.19	12	6.82	1246.00	15998.00	298000	20240214	-2.35	49300	20231102	490.26	298000	-2.35	20240214	78800	269.29	20240104	298000	-2.35	20240214	49300	490.26	20231102	1.98	N	348370	500	85 억	929294	N	N	421	N	02	N
69	20240219	131032	53	100.00	KSQ150		화학	N	N	N	N	N	291500	39500	2	15.67	306891969000	1110598	124.64	241000	294500	240000	327500	176500	252000	276361.84	5.41	92401	278000	265000	256000	243000	234000	260500	238500	86	75500	500	0	500	1	17178130	50074	233.95	18.22	12	6.47	1246.00	15998.00	298000	20240214	-2.18	49300	20231102	491.28	298000	-2.18	20240214	78800	269.92	20240104	298000	-2.18	20240214	49300	491.28	20231102	1.98	N	348370	500	85 억	929294	N	N	421	N	02	N
70	20240219	121032	53	100.00	KSQ150		화학	N	N	N	N	N	289500	37500	2	14.88	287041870500	1042643	117.02	241000	294500	240000	327500	176500	252000	275334.25	5.41	76311	278000	265000	256000	243000	234000	260500	238500	86	75500	500	0	500	1	17178130	49731	232.34	18.10	12	6.07	1246.00	15998.00	298000	20240214	-2.85	49300	20231102	487.22	298000	-2.85	20240214	78800	267.39	20240104	298000	-2.85	20240214	49300	487.22	20231102	1.98	N	348370	500	85 억	929294	N	N	421	N	02	N
71	20240219	111029	53	100.00	KSQ150		화학	N	N	N	N	N	289500	37500	2	14.88	271138168500	987453	110.82	241000	294500	240000	327500	176500	252000	274616.21	5.41	64196	278000	265000	256000	243000	234000	260500	238500	86	75500	500	0	500	1	17178130	49731	232.34	18.10	12	5.75	1246.00	15998.00	298000	20240214	-2.85	49300	20231102	487.22	298000	-2.85	20240214	78800	267.39	20240104	298000	-2.85	20240214	49300	487.22	20231102	1.98	N	348370	500	85 억	929294	N	N	421	N	02	N
72	20240219	101025	53	100.00	KSQ150		화학	N	N	N	N	N	285500	33500	2	13.29	209128442000	774094	86.88	241000	293500	240000	327500	176500	252000	270192.68	5.41	38589	278000	265000	256000	243000	234000	260500	238500	86	75500	500	0	500	1	17178130	49044	229.13	17.85	12	4.51	1246.00	15998.00	298000	20240214	-4.19	49300	20231102	479.11	298000	-4.19	20240214	78800	262.31	20240104	298000	-4.19	20240214	49300	479.11	20231102	1.98	N	348370	500	85 억	929294	N	N	421	N	02	N
73	20240219	091026	53	100.00	KSQ150		화학	N	N	N	N	N	257000	5000	2	1.98	52367774000	206071	23.13	241000	262000	240000	327500	176500	252000	254139.80	5.41	9878	278000	265000	256000	243000	234000	260500	238500	86	75500	500	0	500	1	17178130	44148	206.26	16.06	12	1.20	1246.00	15998.00	298000	20240214	-13.76	49300	20231102	421.30	298000	-13.76	20240214	78800	226.14	20240104	298000	-13.76	20240214	49300	421.30	20231102	1.98	N	348370	500	85 억	929294	N	N	421	N	02	N
74	20240216	161016	53	100.00	KSQ150		화학	N	N	N	N	N	252000	-19500	5	-7.18	225775166000	882657	100.67	266000	269000	247000	352500	190500	271500	255789.47	5.60	-50142	298833	285166	270333	256666	241833	277750	249250	86	81000	500	0	500	1	17178130	43289	202.25	15.75	12	5.14	1246.00	15998.00	298000	20240214	-15.44	49300	20231102	411.16	298000	-15.44	20240214	78800	219.80	20240104	298000	-15.44	20240214	49300	411.16	20231102	2.08	N	348370	500	85 억	962444	N	N	421	N	02	N
75	20240216	151026	53	100.00	KSQ150		화학	N	N	N	N	N	252000	-19500	5	-7.18	203970205500	795369	90.71	266000	269000	248000	352500	190500	271500	256436.55	5.60	-53202	298833	285166	270333	256666	241833	277750	249250	86	81000	500	0	500	1	17178130	43289	202.25	15.75	12	4.63	1246.00	15998.00	298000	20240214	-15.44	49300	20231102	411.16	298000	-15.44	20240214	78800	219.80	20240104	298000	-15.44	20240214	49300	411.16	20231102	2.08	N	348370	500	85 억	962444	N	N	1215	N	02	N
76	20240216	141030	53	100.00	KSQ150		화학	N	N	N	N	N	258000	-13500	5	-4.97	187657643500	731144	83.39	266000	269000	248000	352500	190500	271500	256651.55	5.60	-44271	298833	285166	270333	256666	241833	277750	249250	86	81000	500	0	500	1	17178130	44320	207.06	16.13	12	4.26	1246.00	15998.00	298000	20240214	-13.42	49300	20231102	423.33	298000	-13.42	20240214	78800	227.41	20240104	298000	-13.42	20240214	49300	423.33	20231102	2.08	N	348370	500	85 억	962444	N	N	1215	N	02	N
77	20240216	131024	53	100.00	KSQ150		화학	N	N	N	N	N	257000	-14500	5	-5.34	172998448500	674389	76.91	266000	269000	248000	352500	190500	271500	256513.62	5.60	-37926	298833	285166	270333	256666	241833	277750	249250	86	81000	500	0	500	1	17178130	44148	206.26	16.06	12	3.93	1246.00	15998.00	298000	20240214	-13.76	49300	20231102	421.30	298000	-13.76	20240214	78800	226.14	20240104	298000	-13.76	20240214	49300	421.30	20231102	2.08	N	348370	500	85 억	962444	N	N	1215	N	02	N
78	20240216	121027	53	100.00	KSQ150		화학	N	N	N	N	N	254000	-17500	5	-6.45	159055479000	619314	70.63	266000	269000	248000	352500	190500	271500	256811.84	5.60	-40158	298833	285166	270333	256666	241833	277750	249250	86	81000	500	0	500	1	17178130	43632	203.85	15.88	12	3.61	1246.00	15998.00	298000	20240214	-14.77	49300	20231102	415.21	298000	-14.77	20240214	78800	222.34	20240104	298000	-14.77	20240214	49300	415.21	20231102	2.08	N	348370	500	85 억	962444	N	N	1215	N	02	N
79	20240216	111034	53	100.00	KSQ150		화학	N	N	N	N	N	258000	-13500	5	-4.97	144337507000	562059	64.10	266000	269000	248000	352500	190500	271500	256786.53	5.60	-25400	298833	285166	270333	256666	241833	277750	249250	86	81000	500	0	500	1	17178130	44320	207.06	16.13	12	3.27	1246.00	15998.00	298000	20240214	-13.42	49300	20231102	423.33	298000	-13.42	20240214	78800	227.41	20240104	298000	-13.42	20240214	49300	423.33	20231102	2.08	N	348370	500	85 억	962444	N	N	1215	N	02	N
80	20240216	091020	53	100.00	KSQ150		화학	N	N	N	N	N	263000	-8500	5	-3.13	24374854500	92346	10.53	266000	269000	258500	352500	190500	271500	263904.83	5.60	-9998	298833	285166	270333	256666	241833	277750	249250	86	81000	500	0	500	1	17178130	45178	211.08	16.44	12	0.54	1246.00	15998.00	298000	20240214	-11.74	49300	20231102	433.47	298000	-11.74	20240214	78800	233.76	20240104	298000	-11.74	20240214	49300	433.47	20231102	2.08	N	348370	500	85 억	962444	N	N	1215	N	02	N
81	20240215	161016	53	100.00	KSQ150		화학	N	N	N	N	N	271500	-4000	5	-1.45	233649824500	870186	41.35	283500	284000	255500	358000	193000	275500	268500.89	6.23	-62065	319833	297666	275833	253666	231833	308750	264750	86	82500	500	0	500	1	17178130	46639	217.90	16.97	12	5.07	1246.00	15998.00	298000	20240214	-8.89	49300	20231102	450.71	298000	-8.89	20240214	78800	244.54	20240104	298000	-8.89	20240214	49300	450.71	20231102	2.26	N	348370	500	85 억	1069993	N	N	1215	N	02	N
82	20240215	151023	53	100.00	KSQ150		화학	N	N	N	N	N	270000	-5500	5	-2.00	228360824500	850641	40.42	283500	284000	255500	358000	193000	275500	268457.15	6.23	-61661	319833	297666	275833	253666	231833	308750	264750	86	82500	500	0	500	1	17178130	46381	216.69	16.88	12	4.95	1246.00	15998.00	298000	20240214	-9.40	49300	20231102	447.67	298000	-9.40	20240214	78800	242.64	20240104	298000	-9.40	20240214	49300	447.67	20231102	2.26	N	348370	500	85 억	1069993	N	N	1327	N	02	N
83	20240215	141016	53	100.00	KSQ150		화학	N	N	N	N	N	271000	-4500	5	-1.63	212997773500	793816	37.72	283500	284000	255500	358000	193000	275500	268321.13	6.23	-61911	319833	297666	275833	253666	231833	308750	264750	86	82500	500	0	500	1	17178130	46553	217.50	16.94	12	4.62	1246.00	15998.00	298000	20240214	-9.06	49300	20231102	449.70	298000	-9.06	20240214	78800	243.91	20240104	298000	-9.06	20240214	49300	449.70	20231102	2.26	N	348370	500	85 억	1069993	N	N	1327	N	02	N
84	20240215	130946	53	100.00	KSQ150		화학	N	N	N	N	N	271500	-4000	5	-1.45	198700973500	740750	35.20	283500	284000	255500	358000	193000	275500	268242.74	6.23	-61752	319833	297666	275833	253666	231833	308750	264750	86	82500	500	0	500	1	17178130	46639	217.90	16.97	12	4.31	1246.00	15998.00	298000	20240214	-8.89	49300	20231102	450.71	298000	-8.89	20240214	78800	244.54	20240104	298000	-8.89	20240214	49300	450.71	20231102	2.26	N	348370	500	85 억	1069993	N	N	1327	N	02	N
85	20240215	121017	53	100.00	KSQ150		화학	N	N	N	N	N	279000	3500	2	1.27	179546020500	670963	31.88	283500	284000	255500	358000	193000	275500	267594.25	6.23	-61802	319833	297666	275833	253666	231833	308750	264750	86	82500	500	0	500	1	17178130	47927	223.92	17.44	12	3.91	1246.00	15998.00	298000	20240214	-6.38	49300	20231102	465.92	298000	-6.38	20240214	78800	254.06	20240104	298000	-6.38	20240214	49300	465.92	20231102	2.26	N	348370	500	85 억	1069993	N	N	1327	N	02	N
86	20240215	111008	53	100.00	KSQ150		화학	N	N	N	N	N	269000	-6500	5	-2.36	160802483500	602566	28.63	283500	284000	255500	358000	193000	275500	266862.53	6.23	-64041	319833	297666	275833	253666	231833	308750	264750	86	82500	500	0	500	1	17178130	46209	215.89	16.81	12	3.51	1246.00	15998.00	298000	20240214	-9.73	49300	20231102	445.64	298000	-9.73	20240214	78800	241.37	20240104	298000	-9.73	20240214	49300	445.64	20231102	2.26	N	348370	500	85 억	1069993	N	N	1327	N	02	N
87	20240215	091013	53	100.00	KSQ150		화학	N	N	N	N	N	274000	-1500	5	-0.54	35392854500	129262	6.14	283500	284000	263500	358000	193000	275500	273806.81	6.23	-10755	319833	297666	275833	253666	231833	308750	264750	86	82500	500	0	500	1	17178130	47068	219.90	17.13	12	0.75	1246.00	15998.00	298000	20240214	-8.05	49300	20231102	455.78	298000	-8.05	20240214	78800	247.72	20240104	298000	-8.05	20240214	49300	455.78	20231102	2.26	N	348370	500	85 억	1069993	N	N	1327	N	02	N
88	20240214	161005	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	275500	8000	2	2.99	575950732500	2096872	82.45	258500	298000	254000	347500	187500	267500	274673.90	7.34	-157367	305833	286666	248333	229166	190833	296250	238750	85	80000	500	0	500	1	17098001	47105	221.11	17.22	12	12.26	1246.00	15998.00	298000	20240214	-7.55	49300	20231102	458.82	298000	-7.55	20240214	78800	249.62	20240104	298000	-7.55	20240214	49300	458.82	20231102	2.33	N	348370	500	85 억	1255417	N	N	1327	N	02	N
89	20240214	151007	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	276000	8500	2	3.18	563276464500	2050694	80.63	258500	298000	254000	347500	187500	267500	274679.81	7.34	-159672	305833	286666	248333	229166	190833	296250	238750	85	80000	500	0	500	1	17098001	47190	221.51	17.25	12	11.99	1246.00	15998.00	298000	20240214	-7.38	49300	20231102	459.84	298000	-7.38	20240214	78800	250.25	20240104	298000	-7.38	20240214	49300	459.84	20231102	2.33	N	348370	500	85 억	1255417	N	N	630	N	02	N
90	20240214	141003	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	278500	11000	2	4.11	530590243500	1933742	76.04	258500	298000	254000	347500	187500	267500	274389.09	7.34	-170969	305833	286666	248333	229166	190833	296250	238750	85	80000	500	0	500	1	17098001	47618	223.52	17.41	12	11.31	1246.00	15998.00	298000	20240214	-6.54	49300	20231102	464.91	298000	-6.54	20240214	78800	253.43	20240104	298000	-6.54	20240214	49300	464.91	20231102	2.33	N	348370	500	85 억	1255417	N	N	630	N	02	N
91	20240214	131006	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	277500	10000	2	3.74	509460363500	1857506	73.04	258500	298000	254000	347500	187500	267500	274275.13	7.34	-175469	305833	286666	248333	229166	190833	296250	238750	85	80000	500	0	500	1	17098001	47447	222.71	17.35	12	10.86	1246.00	15998.00	298000	20240214	-6.88	49300	20231102	462.88	298000	-6.88	20240214	78800	252.16	20240104	298000	-6.88	20240214	49300	462.88	20231102	2.33	N	348370	500	85 억	1255417	N	N	630	N	02	N
92	20240214	120956	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	272500	5000	2	1.87	490764866000	1789135	70.35	258500	298000	254000	347500	187500	267500	274306.99	7.34	-177231	305833	286666	248333	229166	190833	296250	238750	85	80000	500	0	500	1	17098001	46592	218.70	17.03	12	10.46	1246.00	15998.00	298000	20240214	-8.56	49300	20231102	452.74	298000	-8.56	20240214	78800	245.81	20240104	298000	-8.56	20240214	49300	452.74	20231102	2.33	N	348370	500	85 억	1255417	N	N	630	N	02	N
93	20240214	111003	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	273500	6000	2	2.24	458650111500	1673037	65.78	258500	298000	254000	347500	187500	267500	274146.55	7.34	-168042	305833	286666	248333	229166	190833	296250	238750	85	80000	500	0	500	1	17098001	46763	219.50	17.10	12	9.78	1246.00	15998.00	298000	20240214	-8.22	49300	20231102	454.77	298000	-8.22	20240214	78800	247.08	20240104	298000	-8.22	20240214	49300	454.77	20231102	2.33	N	348370	500	85 억	1255417	N	N	630	N	02	N
94	20240214	090955	53	100.00	KSQ150	신고가	화학	N	N	N	N	N	269000	1500	2	0.56	64752360000	246112	9.68	258500	270000	254000	347500	187500	267500	263081.73	7.34	-10804	305833	286666	248333	229166	190833	296250	238750	85	80000	500	0	500	1	17098001	45994	215.89	16.81	12	1.44	1246.00	15998.00	270000	20240214	-0.37	49300	20231102	445.64	270000	-0.37	20240214	78800	241.37	20240104	270000	-0.37	20240214	49300	445.64	20231102	2.33	N	348370	500	85 억	1255417	N	N	630	N	02	N
95	20240213	160952	57	100.00	KSQ150	신고가	화학	N	N	N	N	N	267500	61500	1	29.85	623552248000	2528226	120.65	211500	267500	210000	267500	144500	206000	246572.54	6.45	146659	240866	223432	204566	187132	168266	232150	195850	85	61500	500	152440	500	1	17098001	45737	214.69	16.72	12	14.79	1246.00	15998.00	267500	20240213	0.00	49300	20231102	442.60	267500	0.00	20240213	78800	239.47	20240104	267500	0.00	20240213	49300	442.60	20231102	2.45	N	348370	500	85 억	1102837	N	N	630	N	00	N
96	20240213	150953	57	100.00	KSQ150	신고가	화학	N	N	N	N	N	263000	57000	2	27.67	562974788000	2300534	109.79	211500	265000	210000	267500	144500	206000	244717.56	6.45	146369	240866	223432	204566	187132	168266	232150	195850	85	61500	500	152440	500	1	17098001	44968	211.08	16.44	12	13.45	1246.00	15998.00	265000	20240213	-0.75	49300	20231102	433.47	265000	-0.75	20240213	78800	233.76	20240104	265000	-0.75	20240213	49300	433.47	20231102	2.45	N	348370	500	85 억	1102837	N	N	797	N	00	N
97	20240213	141001	57	100.00	KSQ150	신고가	화학	N	N	N	N	N	252500	46500	2	22.57	462580625500	1914681	91.37	211500	256500	210000	267500	144500	206000	241599.72	6.45	192765	240866	223432	204566	187132	168266	232150	195850	85	61500	500	152440	500	1	17098001	43172	202.65	15.78	12	11.20	1246.00	15998.00	256500	20240213	-1.56	49300	20231102	412.17	256500	-1.56	20240213	78800	220.43	20240104	256500	-1.56	20240213	49300	412.17	20231102	2.45	N	348370	500	85 억	1102837	N	N	797	N	00	N
98	20240213	130948	57	100.00	KSQ150	신고가	화학	N	N	N	N	N	249000	43000	2	20.87	404590171000	1684818	80.40	211500	252500	210000	267500	144500	206000	240142.08	6.45	154514	240866	223432	204566	187132	168266	232150	195850	85	61500	500	152440	500	1	17098001	42574	199.84	15.56	12	9.85	1246.00	15998.00	252500	20240213	-1.39	49300	20231102	405.07	252500	-1.39	20240213	78800	215.99	20240104	252500	-1.39	20240213	49300	405.07	20231102	2.45	N	348370	500	85 억	1102837	N	N	797	N	00	N
99	20240213	120959	57	100.00	KSQ150	신고가	화학	N	N	N	N	N	244000	38000	2	18.45	388169176000	1618188	77.22	211500	252500	210000	267500	144500	206000	239882.30	6.45	147323	240866	223432	204566	187132	168266	232150	195850	85	61500	500	152440	500	1	17098001	41719	195.83	15.25	12	9.46	1246.00	15998.00	252500	20240213	-3.37	49300	20231102	394.93	252500	-3.37	20240213	78800	209.64	20240104	252500	-3.37	20240213	49300	394.93	20231102	2.45	N	348370	500	85 억	1102837	N	N	797	N	00	N
100	20240213	111024	57	100.00	KSQ150	신고가	화학	N	N	N	N	N	241500	35500	2	17.23	360011328000	1502861	71.72	211500	252500	210000	267500	144500	206000	239554.27	6.45	144173	240866	223432	204566	187132	168266	232150	195850	85	61500	500	152440	500	1	17098001	41292	193.82	15.10	12	8.79	1246.00	15998.00	252500	20240213	-4.36	49300	20231102	389.86	252500	-4.36	20240213	78800	206.47	20240104	252500	-4.36	20240213	49300	389.86	20231102	2.45	N	348370	500	85 억	1102837	N	N	797	N	00	N
101	20240213	100846	57	100.00	KSQ150	신고가	화학	N	N	N	N	N	251000	45000	2	21.84	298515654500	1254887	59.89	211500	251000	210000	267500	144500	206000	237886.61	6.45	137103	240866	223432	204566	187132	168266	232150	195850	85	61500	500	152440	500	1	17098001	42916	201.44	15.69	12	7.34	1246.00	15998.00	251000	20240213	0.00	49300	20231102	409.13	251000	0.00	20240213	78800	218.53	20240104	251000	0.00	20240213	49300	409.13	20231102	2.45	N	348370	500	85 억	1102837	N	N	797	N	00	N

48 KiB Raw Blame History

48 KiB

Raw Blame History