KissMeData/278280/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161030	55	60.00	KSQ150	화학	N	N	N	Y	60	N	90300	-1500	5	-1.63	3601323200	39630	154.68	90900	92500	90300	119300	64300	91800	90873.84	6.94	9307	96000	93900	92000	89900	88000	92950	88950	50	27500	500	64260	100	1	10000000	9030	24.17	2.60	12	0.40	3736.00	34714.00	299500	20230410	-69.85	81000	20240201	11.48	111000	-18.65	20240102	81000	11.48	20240201	299500	-69.85	20230410	81000	11.48	20240201	1.31	N	278280	500	50 억	693887	N	N	555	N	00	N
3	20240229	151034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	90600	-1200	5	-1.31	2502577000	27478	107.25	90900	92500	90400	119300	64300	91800	91075.66	6.94	7600	96000	93900	92000	89900	88000	92950	88950	50	27500	500	64260	100	1	10000000	9060	24.25	2.61	12	0.27	3736.00	34714.00	299500	20230410	-69.75	81000	20240201	11.85	111000	-18.38	20240102	81000	11.85	20240201	299500	-69.75	20230410	81000	11.85	20240201	1.31	N	278280	500	50 억	693887	N	N	460	N	00	N
4	20240229	141036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91000	-800	5	-0.87	1722740000	18907	73.80	90900	92500	90400	119300	64300	91800	91116.52	6.94	3954	96000	93900	92000	89900	88000	92950	88950	50	27500	500	64260	100	1	10000000	9100	24.36	2.62	12	0.19	3736.00	34714.00	299500	20230410	-69.62	81000	20240201	12.35	111000	-18.02	20240102	81000	12.35	20240201	299500	-69.62	20230410	81000	12.35	20240201	1.31	N	278280	500	50 억	693887	N	N	460	N	00	N
5	20240229	131033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91000	-800	5	-0.87	1424812500	15630	61.01	90900	92500	90400	119300	64300	91800	91158.83	6.94	3021	96000	93900	92000	89900	88000	92950	88950	50	27500	500	64260	100	1	10000000	9100	24.36	2.62	12	0.16	3736.00	34714.00	299500	20230410	-69.62	81000	20240201	12.35	111000	-18.02	20240102	81000	12.35	20240201	299500	-69.62	20230410	81000	12.35	20240201	1.31	N	278280	500	50 억	693887	N	N	460	N	00	N
6	20240229	121033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91200	-600	5	-0.65	1219923400	13380	52.22	90900	92500	90400	119300	64300	91800	91175.14	6.94	2929	96000	93900	92000	89900	88000	92950	88950	50	27500	500	64260	100	1	10000000	9120	24.41	2.63	12	0.13	3736.00	34714.00	299500	20230410	-69.55	81000	20240201	12.59	111000	-17.84	20240102	81000	12.59	20240201	299500	-69.55	20230410	81000	12.59	20240201	1.31	N	278280	500	50 억	693887	N	N	460	N	00	N
7	20240229	111036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91200	-600	5	-0.65	941652900	10331	40.32	90900	92500	90400	119300	64300	91800	91148.28	6.94	1770	96000	93900	92000	89900	88000	92950	88950	50	27500	500	64260	100	1	10000000	9120	24.41	2.63	12	0.10	3736.00	34714.00	299500	20230410	-69.55	81000	20240201	12.59	111000	-17.84	20240102	81000	12.59	20240201	299500	-69.55	20230410	81000	12.59	20240201	1.31	N	278280	500	50 억	693887	N	N	460	N	00	N
8	20240229	101037	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91700	-100	5	-0.11	668148000	7338	28.64	90900	92500	90400	119300	64300	91800	91053.15	6.94	867	96000	93900	92000	89900	88000	92950	88950	50	27500	500	64260	100	1	10000000	9170	24.54	2.64	12	0.07	3736.00	34714.00	299500	20230410	-69.38	81000	20240201	13.21	111000	-17.39	20240102	81000	13.21	20240201	299500	-69.38	20230410	81000	13.21	20240201	1.31	N	278280	500	50 억	693887	N	N	460	N	00	N
9	20240229	091035	55	60.00	KSQ150	화학	N	N	N	Y	60	N	90900	-900	5	-0.98	216545400	2384	9.31	90900	91800	90500	119300	64300	91800	90832.80	6.94	478	96000	93900	92000	89900	88000	92950	88950	50	27500	500	64260	100	1	10000000	9090	24.33	2.62	12	0.02	3736.00	34714.00	299500	20230410	-69.65	81000	20240201	12.22	111000	-18.11	20240102	81000	12.22	20240201	299500	-69.65	20230410	81000	12.22	20240201	1.31	N	278280	500	50 억	693887	N	N	460	N	00	N
10	20240228	160935	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91800	200	2	0.22	2359300000	25512	47.16	92200	94100	90100	119000	64200	91600	92482.30	6.95	-77	100000	95800	93400	89200	86800	94600	88000	50	27400	500	64120	100	1	10000000	9180	24.57	2.64	12	0.26	3736.00	34714.00	299500	20230410	-69.35	81000	20240201	13.33	111000	-17.30	20240102	81000	13.33	20240201	299500	-69.35	20230410	81000	13.33	20240201	1.33	N	278280	500	50 억	695268	N	N	458	N	00	N
11	20240228	150934	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91800	200	2	0.22	2216016900	23953	44.27	92200	94100	90100	119000	64200	91600	92515.21	6.95	-16	100000	95800	93400	89200	86800	94600	88000	50	27400	500	64120	100	1	10000000	9180	24.57	2.64	12	0.24	3736.00	34714.00	299500	20230410	-69.35	81000	20240201	13.33	111000	-17.30	20240102	81000	13.33	20240201	299500	-69.35	20230410	81000	13.33	20240201	1.33	N	278280	500	50 억	695268	N	N	233	N	00	N
12	20240228	141033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	92100	500	2	0.55	1812989600	19549	36.13	92200	94100	91700	119000	64200	91600	92740.78	6.95	300	100000	95800	93400	89200	86800	94600	88000	50	27400	500	64120	100	1	10000000	9210	24.65	2.65	12	0.20	3736.00	34714.00	299500	20230410	-69.25	81000	20240201	13.70	111000	-17.03	20240102	81000	13.70	20240201	299500	-69.25	20230410	81000	13.70	20240201	1.33	N	278280	500	50 억	695268	N	N	233	N	00	N
13	20240228	131031	55	60.00	KSQ150	화학	N	N	N	Y	60	N	92500	900	2	0.98	1581755500	17039	31.49	92200	94100	91700	119000	64200	91600	92831.47	6.95	233	100000	95800	93400	89200	86800	94600	88000	50	27400	500	64120	100	1	10000000	9250	24.76	2.66	12	0.17	3736.00	34714.00	299500	20230410	-69.12	81000	20240201	14.20	111000	-16.67	20240102	81000	14.20	20240201	299500	-69.12	20230410	81000	14.20	20240201	1.33	N	278280	500	50 억	695268	N	N	233	N	00	N
14	20240228	121037	55	60.00	KSQ150	화학	N	N	N	Y	60	N	92400	800	2	0.87	1389066000	14951	27.64	92200	94100	91700	119000	64200	91600	92907.90	6.95	335	100000	95800	93400	89200	86800	94600	88000	50	27400	500	64120	100	1	10000000	9240	24.73	2.66	12	0.15	3736.00	34714.00	299500	20230410	-69.15	81000	20240201	14.07	111000	-16.76	20240102	81000	14.07	20240201	299500	-69.15	20230410	81000	14.07	20240201	1.33	N	278280	500	50 억	695268	N	N	233	N	00	N
15	20240228	110952	55	60.00	KSQ150	화학	N	N	N	Y	60	N	92900	1300	2	1.42	929254900	9977	18.44	92200	94100	91700	119000	64200	91600	93139.71	6.95	575	100000	95800	93400	89200	86800	94600	88000	50	27400	500	64120	100	1	10000000	9290	24.87	2.68	12	0.10	3736.00	34714.00	299500	20230410	-68.98	81000	20240201	14.69	111000	-16.31	20240102	81000	14.69	20240201	299500	-68.98	20230410	81000	14.69	20240201	1.33	N	278280	500	50 억	695268	N	N	233	N	00	N
16	20240228	101034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	93700	2100	2	2.29	728661500	7824	14.46	92200	94100	91700	119000	64200	91600	93131.58	6.95	969	100000	95800	93400	89200	86800	94600	88000	50	27400	500	64120	100	1	10000000	9370	25.08	2.70	12	0.08	3736.00	34714.00	299500	20230410	-68.71	81000	20240201	15.68	111000	-15.59	20240102	81000	15.68	20240201	299500	-68.71	20230410	81000	15.68	20240201	1.33	N	278280	500	50 억	695268	N	N	233	N	00	N
17	20240228	091037	55	60.00	KSQ150	화학	N	N	N	Y	60	N	92900	1300	2	1.42	242246900	2611	4.83	92200	93400	91700	119000	64200	91600	92779.36	6.95	156	100000	95800	93400	89200	86800	94600	88000	50	27400	500	64120	100	1	10000000	9290	24.87	2.68	12	0.03	3736.00	34714.00	299500	20230410	-68.98	81000	20240201	14.69	111000	-16.31	20240102	81000	14.69	20240201	299500	-68.98	20230410	81000	14.69	20240201	1.33	N	278280	500	50 억	695268	N	N	233	N	00	N
18	20240227	161032	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91600	-4800	5	-4.98	5045937300	53992	188.93	97600	97600	91000	125300	67500	96400	93463.79	7.00	-1148	98333	97366	95933	94966	93533	97850	95450	50	28900	500	67480	100	1	10000000	9160	24.52	2.64	12	0.54	3736.00	34714.00	299500	20230410	-69.42	81000	20240201	13.09	111000	-17.48	20240102	81000	13.09	20240201	299500	-69.42	20230410	81000	13.09	20240201	1.34	N	278280	500	50 억	699525	N	N	233	N	00	N
19	20240227	151033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91500	-4900	5	-5.08	4827289700	51603	180.57	97600	97600	91000	125300	67500	96400	93546.69	7.00	-1247	98333	97366	95933	94966	93533	97850	95450	50	28900	500	67480	100	1	10000000	9150	24.49	2.64	12	0.52	3736.00	34714.00	299500	20230410	-69.45	81000	20240201	12.96	111000	-17.57	20240102	81000	12.96	20240201	299500	-69.45	20230410	81000	12.96	20240201	1.34	N	278280	500	50 억	699525	N	N	196	N	00	N
20	20240227	141030	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91700	-4700	5	-4.88	4174412400	44470	155.61	97600	97600	91500	125300	67500	96400	93870.30	7.00	-2532	98333	97366	95933	94966	93533	97850	95450	50	28900	500	67480	100	1	10000000	9170	24.54	2.64	12	0.44	3736.00	34714.00	299500	20230410	-69.38	81000	20240201	13.21	111000	-17.39	20240102	81000	13.21	20240201	299500	-69.38	20230410	81000	13.21	20240201	1.34	N	278280	500	50 억	699525	N	N	196	N	00	N
21	20240227	130952	55	60.00	KSQ150	화학	N	N	N	Y	60	N	92400	-4000	5	-4.15	3472431000	36851	128.95	97600	97600	92200	125300	67500	96400	94228.95	7.00	-2890	98333	97366	95933	94966	93533	97850	95450	50	28900	500	67480	100	1	10000000	9240	24.73	2.66	12	0.37	3736.00	34714.00	299500	20230410	-69.15	81000	20240201	14.07	111000	-16.76	20240102	81000	14.07	20240201	299500	-69.15	20230410	81000	14.07	20240201	1.34	N	278280	500	50 억	699525	N	N	196	N	00	N
22	20240227	121033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	92700	-3700	5	-3.84	3007328300	31824	111.36	97600	97600	92600	125300	67500	96400	94498.75	7.00	-3156	98333	97366	95933	94966	93533	97850	95450	50	28900	500	67480	100	1	10000000	9270	24.81	2.67	12	0.32	3736.00	34714.00	299500	20230410	-69.05	81000	20240201	14.44	111000	-16.49	20240102	81000	14.44	20240201	299500	-69.05	20230410	81000	14.44	20240201	1.34	N	278280	500	50 억	699525	N	N	196	N	00	N
23	20240227	111034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	93400	-3000	5	-3.11	2396264600	25249	88.35	97600	97600	93100	125300	67500	96400	94905.33	7.00	-2140	98333	97366	95933	94966	93533	97850	95450	50	28900	500	67480	100	1	10000000	9340	25.00	2.69	12	0.25	3736.00	34714.00	299500	20230410	-68.81	81000	20240201	15.31	111000	-15.86	20240102	81000	15.31	20240201	299500	-68.81	20230410	81000	15.31	20240201	1.34	N	278280	500	50 억	699525	N	N	196	N	00	N
24	20240227	101028	55	60.00	KSQ150	화학	N	N	N	Y	60	N	94700	-1700	5	-1.76	1304818700	13612	47.63	97600	97600	94000	125300	67500	96400	95857.97	7.00	-566	98333	97366	95933	94966	93533	97850	95450	50	28900	500	67480	100	1	10000000	9470	25.35	2.73	12	0.14	3736.00	34714.00	299500	20230410	-68.38	81000	20240201	16.91	111000	-14.68	20240102	81000	16.91	20240201	299500	-68.38	20230410	81000	16.91	20240201	1.34	N	278280	500	50 억	699525	N	N	196	N	00	N
25	20240227	091033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	97200	800	2	0.83	409786800	4258	14.90	97600	97600	94000	125300	67500	96400	96239.27	7.00	511	98333	97366	95933	94966	93533	97850	95450	50	28900	500	67480	100	1	10000000	9720	26.02	2.80	12	0.04	3736.00	34714.00	299500	20230410	-67.55	81000	20240201	20.00	111000	-12.43	20240102	81000	20.00	20240201	299500	-67.55	20230410	81000	20.00	20240201	1.34	N	278280	500	50 억	699525	N	N	196	N	00	N
26	20240226	161028	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96400	300	2	0.31	2727564100	28415	52.90	95100	96900	94500	124900	67300	96100	95989.50	6.97	887	99233	97666	96133	94566	93033	96900	93800	50	28800	500	67270	100	1	10000000	9640	25.80	2.78	12	0.28	3736.00	34714.00	299500	20230410	-67.81	81000	20240201	19.01	111000	-13.15	20240102	81000	19.01	20240201	299500	-67.81	20230410	81000	19.01	20240201	1.33	N	278280	500	50 억	697338	N	N	196	N	00	N
27	20240226	151021	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96300	200	2	0.21	2560598600	26681	49.67	95100	96900	94500	124900	67300	96100	95970.58	6.97	1200	99233	97666	96133	94566	93033	96900	93800	50	28800	500	67270	100	1	10000000	9630	25.78	2.77	12	0.27	3736.00	34714.00	299500	20230410	-67.85	81000	20240201	18.89	111000	-13.24	20240102	81000	18.89	20240201	299500	-67.85	20230410	81000	18.89	20240201	1.33	N	278280	500	50 억	697338	N	N	327	N	00	N
28	20240226	141026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96300	200	2	0.21	2226716200	23210	43.21	95100	96900	94500	124900	67300	96100	95937.38	6.97	1839	99233	97666	96133	94566	93033	96900	93800	50	28800	500	67270	100	1	10000000	9630	25.78	2.77	12	0.23	3736.00	34714.00	299500	20230410	-67.85	81000	20240201	18.89	111000	-13.24	20240102	81000	18.89	20240201	299500	-67.85	20230410	81000	18.89	20240201	1.33	N	278280	500	50 억	697338	N	N	327	N	00	N
29	20240226	131019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96100	0	3	0.00	1790675500	18689	34.79	95100	96900	94500	124900	67300	96100	95813.51	6.97	870	99233	97666	96133	94566	93033	96900	93800	50	28800	500	67270	100	1	10000000	9610	25.72	2.77	12	0.19	3736.00	34714.00	299500	20230410	-67.91	81000	20240201	18.64	111000	-13.42	20240102	81000	18.64	20240201	299500	-67.91	20230410	81000	18.64	20240201	1.33	N	278280	500	50 억	697338	N	N	327	N	00	N
30	20240226	121019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	95700	-400	5	-0.42	1544640900	16128	30.03	95100	96900	94500	124900	67300	96100	95772.67	6.97	-218	99233	97666	96133	94566	93033	96900	93800	50	28800	500	67270	100	1	10000000	9570	25.62	2.76	12	0.16	3736.00	34714.00	299500	20230410	-68.05	81000	20240201	18.15	111000	-13.78	20240102	81000	18.15	20240201	299500	-68.05	20230410	81000	18.15	20240201	1.33	N	278280	500	50 억	697338	N	N	327	N	00	N
31	20240226	111017	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96100	0	3	0.00	1362674100	14232	26.50	95100	96900	94500	124900	67300	96100	95745.73	6.97	-312	99233	97666	96133	94566	93033	96900	93800	50	28800	500	67270	100	1	10000000	9610	25.72	2.77	12	0.14	3736.00	34714.00	299500	20230410	-67.91	81000	20240201	18.64	111000	-13.42	20240102	81000	18.64	20240201	299500	-67.91	20230410	81000	18.64	20240201	1.33	N	278280	500	50 억	697338	N	N	327	N	00	N
32	20240226	101015	55	60.00	KSQ150	화학	N	N	N	Y	60	N	95200	-900	5	-0.94	793409300	8289	15.43	95100	96900	94500	124900	67300	96100	95715.60	6.97	-533	99233	97666	96133	94566	93033	96900	93800	50	28800	500	67270	100	1	10000000	9520	25.48	2.74	12	0.08	3736.00	34714.00	299500	20230410	-68.21	81000	20240201	17.53	111000	-14.23	20240102	81000	17.53	20240201	299500	-68.21	20230410	81000	17.53	20240201	1.33	N	278280	500	50 억	697338	N	N	327	N	00	N
33	20240226	091014	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96800	700	2	0.73	232254600	2423	4.51	95100	96900	94500	124900	67300	96100	95848.01	6.97	-205	99233	97666	96133	94566	93033	96900	93800	50	28800	500	67270	100	1	10000000	9680	25.91	2.79	12	0.02	3736.00	34714.00	299500	20230410	-67.68	81000	20240201	19.51	111000	-12.79	20240102	81000	19.51	20240201	299500	-67.68	20230410	81000	19.51	20240201	1.33	N	278280	500	50 억	697338	N	N	327	N	00	N
34	20240223	161014	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96100	-1600	5	-1.64	5162190500	53603	52.20	96800	97700	94600	127000	68400	97700	96303.41	7.02	-4722	100900	99300	97200	95600	93500	100100	96400	50	29300	500	68390	100	1	10000000	9610	25.72	2.77	12	0.54	3736.00	34714.00	299500	20230410	-67.91	81000	20240201	18.64	111000	-13.42	20240102	81000	18.64	20240201	299500	-67.91	20230410	81000	18.64	20240201	1.29	N	278280	500	50 억	702024	N	N	327	N	00	N
35	20240223	151007	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96100	-1600	5	-1.64	4969568700	51598	50.24	96800	97700	94600	127000	68400	97700	96312.29	7.02	-4241	100900	99300	97200	95600	93500	100100	96400	50	29300	500	68390	100	1	10000000	9610	25.72	2.77	12	0.52	3736.00	34714.00	299500	20230410	-67.91	81000	20240201	18.64	111000	-13.42	20240102	81000	18.64	20240201	299500	-67.91	20230410	81000	18.64	20240201	1.29	N	278280	500	50 억	702024	N	N	361	N	00	N
36	20240223	141010	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96100	-1600	5	-1.64	4284297700	44477	43.31	96800	97700	94600	127000	68400	97700	96325.09	7.02	-2208	100900	99300	97200	95600	93500	100100	96400	50	29300	500	68390	100	1	10000000	9610	25.72	2.77	12	0.44	3736.00	34714.00	299500	20230410	-67.91	81000	20240201	18.64	111000	-13.42	20240102	81000	18.64	20240201	299500	-67.91	20230410	81000	18.64	20240201	1.29	N	278280	500	50 억	702024	N	N	361	N	00	N
37	20240223	131006	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96300	-1400	5	-1.43	3830229300	39757	38.71	96800	97700	94600	127000	68400	97700	96339.84	7.02	-1417	100900	99300	97200	95600	93500	100100	96400	50	29300	500	68390	100	1	10000000	9630	25.78	2.77	12	0.40	3736.00	34714.00	299500	20230410	-67.85	81000	20240201	18.89	111000	-13.24	20240102	81000	18.89	20240201	299500	-67.85	20230410	81000	18.89	20240201	1.29	N	278280	500	50 억	702024	N	N	361	N	00	N
38	20240223	121010	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96200	-1500	5	-1.54	3299527700	34240	33.34	96800	97700	94600	127000	68400	97700	96363.38	7.02	-840	100900	99300	97200	95600	93500	100100	96400	50	29300	500	68390	100	1	10000000	9620	25.75	2.77	12	0.34	3736.00	34714.00	299500	20230410	-67.88	81000	20240201	18.77	111000	-13.33	20240102	81000	18.77	20240201	299500	-67.88	20230410	81000	18.77	20240201	1.29	N	278280	500	50 억	702024	N	N	361	N	00	N
39	20240223	110957	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96700	-1000	5	-1.02	2606392200	27046	26.34	96800	97700	94600	127000	68400	97700	96367.18	7.02	-855	100900	99300	97200	95600	93500	100100	96400	50	29300	500	68390	100	1	10000000	9670	25.88	2.79	12	0.27	3736.00	34714.00	299500	20230410	-67.71	81000	20240201	19.38	111000	-12.88	20240102	81000	19.38	20240201	299500	-67.71	20230410	81000	19.38	20240201	1.29	N	278280	500	50 억	702024	N	N	361	N	00	N
40	20240223	101004	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96300	-1400	5	-1.43	1752416500	18247	17.77	96800	97700	94600	127000	68400	97700	96035.51	7.02	-177	100900	99300	97200	95600	93500	100100	96400	50	29300	500	68390	100	1	10000000	9630	25.78	2.77	12	0.18	3736.00	34714.00	299500	20230410	-67.85	81000	20240201	18.89	111000	-13.24	20240102	81000	18.89	20240201	299500	-67.85	20230410	81000	18.89	20240201	1.29	N	278280	500	50 억	702024	N	N	361	N	00	N
41	20240223	091006	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96000	-1700	5	-1.74	538169600	5578	5.43	96800	97700	96000	127000	68400	97700	96473.27	7.02	-46	100900	99300	97200	95600	93500	100100	96400	50	29300	500	68390	100	1	10000000	9600	25.70	2.77	12	0.06	3736.00	34714.00	299500	20230410	-67.95	81000	20240201	18.52	111000	-13.51	20240102	81000	18.52	20240201	299500	-67.95	20230410	81000	18.52	20240201	1.29	N	278280	500	50 억	702024	N	N	361	N	00	N
42	20240222	160953	55	60.00	KSQ150	화학	N	N	N	Y	60	N	97700	2100	2	2.20	9937280400	101987	61.91	96500	98800	95100	124200	67000	95600	97436.66	7.11	-9488	104933	100266	95133	90466	85333	102600	92800	50	28600	500	66920	100	1	10000000	9770	26.15	2.81	12	1.02	3736.00	34714.00	299500	20230410	-67.38	81000	20240201	20.62	111000	-11.98	20240102	81000	20.62	20240201	299500	-67.38	20230410	81000	20.62	20240201	1.29	N	278280	500	50 억	711263	N	N	361	N	00	N
43	20240222	151003	55	60.00	KSQ150	화학	N	N	N	Y	60	N	97300	1700	2	1.78	9655399400	99095	60.15	96500	98800	95100	124200	67000	95600	97435.79	7.11	-8963	104933	100266	95133	90466	85333	102600	92800	50	28600	500	66920	100	1	10000000	9730	26.04	2.80	12	0.99	3736.00	34714.00	299500	20230410	-67.51	81000	20240201	20.12	111000	-12.34	20240102	81000	20.12	20240201	299500	-67.51	20230410	81000	20.12	20240201	1.29	N	278280	500	50 억	711263	N	N	489	N	00	N
44	20240222	141000	55	60.00	KSQ150	화학	N	N	N	Y	60	N	97200	1600	2	1.67	8741599700	89696	54.45	96500	98800	95100	124200	67000	95600	97458.08	7.11	-9206	104933	100266	95133	90466	85333	102600	92800	50	28600	500	66920	100	1	10000000	9720	26.02	2.80	12	0.90	3736.00	34714.00	299500	20230410	-67.55	81000	20240201	20.00	111000	-12.43	20240102	81000	20.00	20240201	299500	-67.55	20230410	81000	20.00	20240201	1.29	N	278280	500	50 억	711263	N	N	489	N	00	N
45	20240222	130945	55	60.00	KSQ150	화학	N	N	N	Y	60	N	98100	2500	2	2.62	7771206500	79777	48.43	96500	98800	95100	124200	67000	95600	97411.62	7.11	-9195	104933	100266	95133	90466	85333	102600	92800	50	28600	500	66920	100	1	10000000	9810	26.26	2.83	12	0.80	3736.00	34714.00	299500	20230410	-67.25	81000	20240201	21.11	111000	-11.62	20240102	81000	21.11	20240201	299500	-67.25	20230410	81000	21.11	20240201	1.29	N	278280	500	50 억	711263	N	N	489	N	00	N
46	20240222	120956	55	60.00	KSQ150	화학	N	N	N	Y	60	N	98400	2800	2	2.93	6799852600	69898	42.43	96500	98800	95100	124200	67000	95600	97282.51	7.11	-7632	104933	100266	95133	90466	85333	102600	92800	50	28600	500	66920	100	1	10000000	9840	26.34	2.83	12	0.70	3736.00	34714.00	299500	20230410	-67.15	81000	20240201	21.48	111000	-11.35	20240102	81000	21.48	20240201	299500	-67.15	20230410	81000	21.48	20240201	1.29	N	278280	500	50 억	711263	N	N	489	N	00	N
47	20240222	110955	55	60.00	KSQ150	화학	N	N	N	Y	60	N	98100	2500	2	2.62	5243796100	54042	32.81	96500	98100	95100	124200	67000	95600	97031.87	7.11	-11783	104933	100266	95133	90466	85333	102600	92800	50	28600	500	66920	100	1	10000000	9810	26.26	2.83	12	0.54	3736.00	34714.00	299500	20230410	-67.25	81000	20240201	21.11	111000	-11.62	20240102	81000	21.11	20240201	299500	-67.25	20230410	81000	21.11	20240201	1.29	N	278280	500	50 억	711263	N	N	489	N	00	N
48	20240222	100946	55	60.00	KSQ150	화학	N	N	N	Y	60	N	97500	1900	2	1.99	3587537900	37080	22.51	96500	98100	95100	124200	67000	95600	96751.29	7.11	-10850	104933	100266	95133	90466	85333	102600	92800	50	28600	500	66920	100	1	10000000	9750	26.10	2.81	12	0.37	3736.00	34714.00	299500	20230410	-67.45	81000	20240201	20.37	111000	-12.16	20240102	81000	20.37	20240201	299500	-67.45	20230410	81000	20.37	20240201	1.29	N	278280	500	50 억	711263	N	N	489	N	00	N
49	20240222	091004	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96500	900	2	0.94	672333400	6999	4.25	96500	96600	95100	124200	67000	95600	96061.35	7.11	-3654	104933	100266	95133	90466	85333	102600	92800	50	28600	500	66920	100	1	10000000	9650	25.83	2.78	12	0.07	3736.00	34714.00	299500	20230410	-67.78	81000	20240201	19.14	111000	-13.06	20240102	81000	19.14	20240201	299500	-67.78	20230410	81000	19.14	20240201	1.29	N	278280	500	50 억	711263	N	N	489	N	00	N
50	20240221	160953	55	60.00	KSQ150	화학	N	N	N	Y	60	N	95600	4100	2	4.48	15756508500	163799	370.73	90800	99800	90000	118900	64100	91500	96194.29	7.10	-2146	94500	93000	90500	89000	86500	93750	89750	50	27400	500	64050	100	1	10000000	9560	25.59	2.75	12	1.64	3736.00	34714.00	299500	20230410	-68.08	81000	20240201	18.02	111000	-13.87	20240102	81000	18.02	20240201	299500	-68.08	20230410	81000	18.02	20240201	1.29	N	278280	500	50 억	709573	N	N	489	N	00	N
51	20240221	150942	55	60.00	KSQ150	화학	N	N	N	Y	60	N	95400	3900	2	4.26	15344888700	159484	360.96	90800	99800	90000	118900	64100	91500	96215.85	7.10	-1724	94500	93000	90500	89000	86500	93750	89750	50	27400	500	64050	100	1	10000000	9540	25.54	2.75	12	1.59	3736.00	34714.00	299500	20230410	-68.15	81000	20240201	17.78	111000	-14.05	20240102	81000	17.78	20240201	299500	-68.15	20230410	81000	17.78	20240201	1.29	N	278280	500	50 억	709573	N	N	673	N	00	N
52	20240221	140943	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96000	4500	2	4.92	14159194600	147087	332.90	90800	99800	90000	118900	64100	91500	96264.08	7.10	-615	94500	93000	90500	89000	86500	93750	89750	50	27400	500	64050	100	1	10000000	9600	25.70	2.77	12	1.47	3736.00	34714.00	299500	20230410	-67.95	81000	20240201	18.52	111000	-13.51	20240102	81000	18.52	20240201	299500	-67.95	20230410	81000	18.52	20240201	1.29	N	278280	500	50 억	709573	N	N	673	N	00	N
53	20240221	130943	55	60.00	KSQ150	화학	N	N	N	Y	60	N	95700	4200	2	4.59	13606752900	141321	319.85	90800	99800	90000	118900	64100	91500	96282.60	7.10	1057	94500	93000	90500	89000	86500	93750	89750	50	27400	500	64050	100	1	10000000	9570	25.62	2.76	12	1.41	3736.00	34714.00	299500	20230410	-68.05	81000	20240201	18.15	111000	-13.78	20240102	81000	18.15	20240201	299500	-68.05	20230410	81000	18.15	20240201	1.29	N	278280	500	50 억	709573	N	N	673	N	00	N
54	20240221	120946	55	60.00	KSQ150	화학	N	N	N	Y	60	N	95300	3800	2	4.15	13057245600	135552	306.80	90800	99800	90000	118900	64100	91500	96326.47	7.10	2435	94500	93000	90500	89000	86500	93750	89750	50	27400	500	64050	100	1	10000000	9530	25.51	2.75	12	1.36	3736.00	34714.00	299500	20230410	-68.18	81000	20240201	17.65	111000	-14.14	20240102	81000	17.65	20240201	299500	-68.18	20230410	81000	17.65	20240201	1.29	N	278280	500	50 억	709573	N	N	673	N	00	N
55	20240221	110951	55	60.00	KSQ150	화학	N	N	N	Y	60	N	95700	4200	2	4.59	12411636000	128801	291.52	90800	99800	90000	118900	64100	91500	96362.89	7.10	3095	94500	93000	90500	89000	86500	93750	89750	50	27400	500	64050	100	1	10000000	9570	25.62	2.76	12	1.29	3736.00	34714.00	299500	20230410	-68.05	81000	20240201	18.15	111000	-13.78	20240102	81000	18.15	20240201	299500	-68.05	20230410	81000	18.15	20240201	1.29	N	278280	500	50 억	709573	N	N	673	N	00	N
56	20240221	100943	55	60.00	KSQ150	화학	N	N	N	Y	60	N	96600	5100	2	5.57	10293736000	106635	241.35	90800	99800	90000	118900	64100	91500	96532.43	7.10	4718	94500	93000	90500	89000	86500	93750	89750	50	27400	500	64050	100	1	10000000	9660	25.86	2.78	12	1.07	3736.00	34714.00	299500	20230410	-67.75	81000	20240201	19.26	111000	-12.97	20240102	81000	19.26	20240201	299500	-67.75	20230410	81000	19.26	20240201	1.29	N	278280	500	50 억	709573	N	N	673	N	00	N
57	20240221	090943	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91000	-500	5	-0.55	283680500	3128	7.08	90800	92000	90000	118900	64100	91500	90690.70	7.10	-1045	94500	93000	90500	89000	86500	93750	89750	50	27400	500	64050	100	1	10000000	9100	24.36	2.62	12	0.03	3736.00	34714.00	299500	20230410	-69.62	81000	20240201	12.35	111000	-18.02	20240102	81000	12.35	20240201	299500	-69.62	20230410	81000	12.35	20240201	1.29	N	278280	500	50 억	709573	N	N	673	N	00	N
58	20240220	160938	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91500	2000	2	2.23	3985827600	43947	102.59	89400	92000	88000	116300	62700	89500	90695.36	7.00	6595	91766	90632	89566	88432	87366	90100	87900	50	26800	500	62650	100	1	10000000	9150	24.49	2.64	12	0.44	3736.00	34714.00	299500	20230410	-69.45	81000	20240201	12.96	111000	-17.57	20240102	81000	12.96	20240201	299500	-69.45	20230410	81000	12.96	20240201	1.30	N	278280	500	50 억	700269	N	N	673	N	00	N
59	20240220	150937	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91400	1900	2	2.12	3811870600	42046	98.15	89400	92000	88000	116300	62700	89500	90659.53	7.00	6699	91766	90632	89566	88432	87366	90100	87900	50	26800	500	62650	100	1	10000000	9140	24.46	2.63	12	0.42	3736.00	34714.00	299500	20230410	-69.48	81000	20240201	12.84	111000	-17.66	20240102	81000	12.84	20240201	299500	-69.48	20230410	81000	12.84	20240201	1.30	N	278280	500	50 억	700269	N	N	166	N	00	N
60	20240220	140935	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91600	2100	2	2.35	3444018700	38026	88.76	89400	92000	88000	116300	62700	89500	90570.10	7.00	7556	91766	90632	89566	88432	87366	90100	87900	50	26800	500	62650	100	1	10000000	9160	24.52	2.64	12	0.38	3736.00	34714.00	299500	20230410	-69.42	81000	20240201	13.09	111000	-17.48	20240102	81000	13.09	20240201	299500	-69.42	20230410	81000	13.09	20240201	1.30	N	278280	500	50 억	700269	N	N	166	N	00	N
61	20240220	130938	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91000	1500	2	1.68	2671712800	29600	69.10	89400	91900	88000	116300	62700	89500	90260.57	7.00	3086	91766	90632	89566	88432	87366	90100	87900	50	26800	500	62650	100	1	10000000	9100	24.36	2.62	12	0.30	3736.00	34714.00	299500	20230410	-69.62	81000	20240201	12.35	111000	-18.02	20240102	81000	12.35	20240201	299500	-69.62	20230410	81000	12.35	20240201	1.30	N	278280	500	50 억	700269	N	N	166	N	00	N
62	20240220	120930	55	60.00	KSQ150	화학	N	N	N	Y	60	N	91300	1800	2	2.01	2491157900	27617	64.47	89400	91900	88000	116300	62700	89500	90203.78	7.00	3103	91766	90632	89566	88432	87366	90100	87900	50	26800	500	62650	100	1	10000000	9130	24.44	2.63	12	0.28	3736.00	34714.00	299500	20230410	-69.52	81000	20240201	12.72	111000	-17.75	20240102	81000	12.72	20240201	299500	-69.52	20230410	81000	12.72	20240201	1.30	N	278280	500	50 억	700269	N	N	166	N	00	N
63	20240220	110933	55	60.00	KSQ150	화학	N	N	N	Y	60	N	90800	1300	2	1.45	1998311900	22213	51.85	89400	91900	88000	116300	62700	89500	89961.37	7.00	2818	91766	90632	89566	88432	87366	90100	87900	50	26800	500	62650	100	1	10000000	9080	24.30	2.62	12	0.22	3736.00	34714.00	299500	20230410	-69.68	81000	20240201	12.10	111000	-18.20	20240102	81000	12.10	20240201	299500	-69.68	20230410	81000	12.10	20240201	1.30	N	278280	500	50 억	700269	N	N	166	N	00	N
64	20240220	100925	55	60.00	KSQ150	화학	N	N	N	Y	60	N	90200	700	2	0.78	1032320100	11620	27.12	89400	90500	88000	116300	62700	89500	88839.94	7.00	1188	91766	90632	89566	88432	87366	90100	87900	50	26800	500	62650	100	1	10000000	9020	24.14	2.60	12	0.12	3736.00	34714.00	299500	20230410	-69.88	81000	20240201	11.36	111000	-18.74	20240102	81000	11.36	20240201	299500	-69.88	20230410	81000	11.36	20240201	1.30	N	278280	500	50 억	700269	N	N	166	N	00	N
65	20240220	090943	55	60.00	KSQ150	화학	N	N	N	Y	60	N	88500	-1000	5	-1.12	268549700	3024	7.06	89400	89400	88400	116300	62700	89500	88806.12	7.00	-758	91766	90632	89566	88432	87366	90100	87900	50	26800	500	62650	100	1	10000000	8850	23.69	2.55	12	0.03	3736.00	34714.00	299500	20230410	-70.45	81000	20240201	9.26	111000	-20.27	20240102	81000	9.26	20240201	299500	-70.45	20230410	81000	9.26	20240201	1.30	N	278280	500	50 억	700269	N	N	166	N	00	N
66	20240219	160938	57	100.00	KSQ150	화학	N	N	N	N		N	89500	-1200	5	-1.32	3818917200	42579	93.04	90700	90700	88500	117900	63500	90700	89690.16	7.00	6042	92566	91632	90766	89832	88966	92100	90300	50	27200	500	63490	100	1	10000000	8950	23.96	2.58	12	0.43	3736.00	34714.00	299500	20230410	-70.12	81000	20240201	10.49	111000	-19.37	20240102	81000	10.49	20240201	299500	-70.12	20230410	81000	10.49	20240201	1.31	N	278280	500	50 억	700212	N	N	166	N	00	N
67	20240219	150942	57	100.00	KSQ150	화학	N	N	N	N		N	89500	-1200	5	-1.32	3676256000	40983	89.55	90700	90700	88500	117900	63500	90700	89701.93	7.00	5694	92566	91632	90766	89832	88966	92100	90300	50	27200	500	63490	100	1	10000000	8950	23.96	2.58	12	0.41	3736.00	34714.00	299500	20230410	-70.12	81000	20240201	10.49	111000	-19.37	20240102	81000	10.49	20240201	299500	-70.12	20230410	81000	10.49	20240201	1.31	N	278280	500	50 억	700212	N	N	141	N	00	N
68	20240219	140941	57	100.00	KSQ150	화학	N	N	N	N		N	89700	-1000	5	-1.10	3362899900	37484	81.90	90700	90700	88500	117900	63500	90700	89715.56	7.00	5076	92566	91632	90766	89832	88966	92100	90300	50	27200	500	63490	100	1	10000000	8970	24.01	2.58	12	0.37	3736.00	34714.00	299500	20230410	-70.05	81000	20240201	10.74	111000	-19.19	20240102	81000	10.74	20240201	299500	-70.05	20230410	81000	10.74	20240201	1.31	N	278280	500	50 억	700212	N	N	141	N	00	N
69	20240219	130939	57	100.00	KSQ150	화학	N	N	N	N		N	89300	-1400	5	-1.54	3126393900	34847	76.14	90700	90700	88500	117900	63500	90700	89717.68	7.00	4418	92566	91632	90766	89832	88966	92100	90300	50	27200	500	63490	100	1	10000000	8930	23.90	2.57	12	0.35	3736.00	34714.00	299500	20230410	-70.18	81000	20240201	10.25	111000	-19.55	20240102	81000	10.25	20240201	299500	-70.18	20230410	81000	10.25	20240201	1.31	N	278280	500	50 억	700212	N	N	141	N	00	N
70	20240219	120938	57	100.00	KSQ150	화학	N	N	N	N		N	89700	-1000	5	-1.10	2870337900	31994	69.91	90700	90700	88500	117900	63500	90700	89714.82	7.00	4538	92566	91632	90766	89832	88966	92100	90300	50	27200	500	63490	100	1	10000000	8970	24.01	2.58	12	0.32	3736.00	34714.00	299500	20230410	-70.05	81000	20240201	10.74	111000	-19.19	20240102	81000	10.74	20240201	299500	-70.05	20230410	81000	10.74	20240201	1.31	N	278280	500	50 억	700212	N	N	141	N	00	N
71	20240219	110935	57	100.00	KSQ150	화학	N	N	N	N		N	89800	-900	5	-0.99	2663157400	29682	64.86	90700	90700	88500	117900	63500	90700	89722.91	7.00	4045	92566	91632	90766	89832	88966	92100	90300	50	27200	500	63490	100	1	10000000	8980	24.04	2.59	12	0.30	3736.00	34714.00	299500	20230410	-70.02	81000	20240201	10.86	111000	-19.10	20240102	81000	10.86	20240201	299500	-70.02	20230410	81000	10.86	20240201	1.31	N	278280	500	50 억	700212	N	N	141	N	00	N
72	20240219	100931	57	100.00	KSQ150	화학	N	N	N	N		N	90000	-700	5	-0.77	1825492700	20381	44.53	90700	90700	88500	117900	63500	90700	89568.25	7.00	2097	92566	91632	90766	89832	88966	92100	90300	50	27200	500	63490	100	1	10000000	9000	24.09	2.59	12	0.20	3736.00	34714.00	299500	20230410	-69.95	81000	20240201	11.11	111000	-18.92	20240102	81000	11.11	20240201	299500	-69.95	20230410	81000	11.11	20240201	1.31	N	278280	500	50 억	700212	N	N	141	N	00	N
73	20240219	090933	57	100.00	KSQ150	화학	N	N	N	N		N	89800	-900	5	-0.99	237322800	2643	5.78	90700	90700	88500	117900	63500	90700	89792.28	7.00	51	92566	91632	90766	89832	88966	92100	90300	50	27200	500	63490	100	1	10000000	8980	24.04	2.59	12	0.03	3736.00	34714.00	299500	20230410	-70.02	81000	20240201	10.86	111000	-19.10	20240102	81000	10.86	20240201	299500	-70.02	20230410	81000	10.86	20240201	1.31	N	278280	500	50 억	700212	N	N	141	N	00	N
74	20240216	160926	57	100.00	KSQ150	화학	N	N	N	N		N	90700	1400	2	1.57	4127963000	45528	95.41	90500	91700	89900	116000	62600	89300	90668.65	7.01	5748	90966	90132	88866	88032	86766	90550	88450	50	26700	500	62510	100	1	10000000	9070	24.28	2.61	12	0.46	3736.00	34714.00	299500	20230410	-69.72	81000	20240201	11.98	111000	-18.29	20240102	81000	11.98	20240201	299500	-69.72	20230410	81000	11.98	20240201	1.33	N	278280	500	50 억	701248	N	N	141	N	00	N
75	20240216	150933	57	100.00	KSQ150	화학	N	N	N	N		N	90300	1000	2	1.12	4044529300	44607	93.48	90500	91700	89900	116000	62600	89300	90670.28	7.01	5726	90966	90132	88866	88032	86766	90550	88450	50	26700	500	62510	100	1	10000000	9030	24.17	2.60	12	0.45	3736.00	34714.00	299500	20230410	-69.85	81000	20240201	11.48	111000	-18.65	20240102	81000	11.48	20240201	299500	-69.85	20230410	81000	11.48	20240201	1.33	N	278280	500	50 억	701248	N	N	584	N	00	N
76	20240216	140936	57	100.00	KSQ150	화학	N	N	N	N		N	90900	1600	2	1.79	3481046900	38389	80.45	90500	91700	89900	116000	62600	89300	90678.24	7.01	5401	90966	90132	88866	88032	86766	90550	88450	50	26700	500	62510	100	1	10000000	9090	24.33	2.62	12	0.38	3736.00	34714.00	299500	20230410	-69.65	81000	20240201	12.22	111000	-18.11	20240102	81000	12.22	20240201	299500	-69.65	20230410	81000	12.22	20240201	1.33	N	278280	500	50 억	701248	N	N	584	N	00	N
77	20240216	130931	57	100.00	KSQ150	화학	N	N	N	N		N	90300	1000	2	1.12	3151251700	34756	72.84	90500	91700	89900	116000	62600	89300	90667.85	7.01	3689	90966	90132	88866	88032	86766	90550	88450	50	26700	500	62510	100	1	10000000	9030	24.17	2.60	12	0.35	3736.00	34714.00	299500	20230410	-69.85	81000	20240201	11.48	111000	-18.65	20240102	81000	11.48	20240201	299500	-69.85	20230410	81000	11.48	20240201	1.33	N	278280	500	50 억	701248	N	N	584	N	00	N
78	20240216	120934	57	100.00	KSQ150	화학	N	N	N	N		N	90300	1000	2	1.12	2868318500	31619	66.26	90500	91700	89900	116000	62600	89300	90715.03	7.01	4120	90966	90132	88866	88032	86766	90550	88450	50	26700	500	62510	100	1	10000000	9030	24.17	2.60	12	0.32	3736.00	34714.00	299500	20230410	-69.85	81000	20240201	11.48	111000	-18.65	20240102	81000	11.48	20240201	299500	-69.85	20230410	81000	11.48	20240201	1.33	N	278280	500	50 억	701248	N	N	584	N	00	N
79	20240216	110940	57	100.00	KSQ150	화학	N	N	N	N		N	90400	1100	2	1.23	2438569400	26871	56.31	90500	91700	89900	116000	62600	89300	90750.97	7.01	3929	90966	90132	88866	88032	86766	90550	88450	50	26700	500	62510	100	1	10000000	9040	24.20	2.60	12	0.27	3736.00	34714.00	299500	20230410	-69.82	81000	20240201	11.60	111000	-18.56	20240102	81000	11.60	20240201	299500	-69.82	20230410	81000	11.60	20240201	1.33	N	278280	500	50 억	701248	N	N	584	N	00	N
80	20240216	100933	57	100.00	KSQ150	화학	N	N	N	N		N	90600	1300	2	1.46	1824659000	20108	42.14	90500	91700	89900	116000	62600	89300	90742.94	7.01	4219	90966	90132	88866	88032	86766	90550	88450	50	26700	500	62510	100	1	10000000	9060	24.25	2.61	12	0.20	3736.00	34714.00	299500	20230410	-69.75	81000	20240201	11.85	111000	-18.38	20240102	81000	11.85	20240201	299500	-69.75	20230410	81000	11.85	20240201	1.33	N	278280	500	50 억	701248	N	N	584	N	00	N
81	20240216	090926	57	100.00	KSQ150	화학	N	N	N	N		N	89900	600	2	0.67	329861200	3647	7.64	90500	91100	89900	116000	62600	89300	90447.27	7.01	750	90966	90132	88866	88032	86766	90550	88450	50	26700	500	62510	100	1	10000000	8990	24.06	2.59	12	0.04	3736.00	34714.00	299500	20230410	-69.98	81000	20240201	10.99	111000	-19.01	20240102	81000	10.99	20240201	299500	-69.98	20230410	81000	10.99	20240201	1.33	N	278280	500	50 억	701248	N	N	584	N	00	N
82	20240215	160925	57	100.00	KSQ150	화학	N	N	N	N		N	89300	2000	2	2.29	4213508800	47540	104.50	88400	89700	87600	113400	61200	87300	88630.43	6.90	16917	89566	88432	87166	86032	84766	89000	86600	50	26100	500	61110	100	1	10000000	8930	23.90	2.57	12	0.48	3736.00	34714.00	299500	20230410	-70.18	81000	20240201	10.25	111000	-19.55	20240102	81000	10.25	20240201	299500	-70.18	20230410	81000	10.25	20240201	1.36	N	278280	500	50 억	689671	N	N	584	N	00	N
83	20240215	150931	57	100.00	KSQ150	화학	N	N	N	N		N	89000	1700	2	1.95	4041151900	45607	100.25	88400	89700	87600	113400	61200	87300	88608.15	6.90	16241	89566	88432	87166	86032	84766	89000	86600	50	26100	500	61110	100	1	10000000	8900	23.82	2.56	12	0.46	3736.00	34714.00	299500	20230410	-70.28	81000	20240201	9.88	111000	-19.82	20240102	81000	9.88	20240201	299500	-70.28	20230410	81000	9.88	20240201	1.36	N	278280	500	50 억	689671	N	N	428	N	00	N
84	20240215	140924	57	100.00	KSQ150	화학	N	N	N	N		N	88900	1600	2	1.83	3361656300	37994	83.52	88400	89300	87600	113400	61200	87300	88478.61	6.90	13458	89566	88432	87166	86032	84766	89000	86600	50	26100	500	61110	100	1	10000000	8890	23.80	2.56	12	0.38	3736.00	34714.00	299500	20230410	-70.32	81000	20240201	9.75	111000	-19.91	20240102	81000	9.75	20240201	299500	-70.32	20230410	81000	9.75	20240201	1.36	N	278280	500	50 억	689671	N	N	428	N	00	N
85	20240215	130900	57	100.00	KSQ150	화학	N	N	N	N		N	89100	1800	2	2.06	2932661100	33165	72.90	88400	89300	87600	113400	61200	87300	88426.39	6.90	11583	89566	88432	87166	86032	84766	89000	86600	50	26100	500	61110	100	1	10000000	8910	23.85	2.57	12	0.33	3736.00	34714.00	299500	20230410	-70.25	81000	20240201	10.00	111000	-19.73	20240102	81000	10.00	20240201	299500	-70.25	20230410	81000	10.00	20240201	1.36	N	278280	500	50 억	689671	N	N	428	N	00	N
86	20240215	120924	57	100.00	KSQ150	화학	N	N	N	N		N	88200	900	2	1.03	2077306400	23541	51.75	88400	89200	87600	113400	61200	87300	88242.06	6.90	5592	89566	88432	87166	86032	84766	89000	86600	50	26100	500	61110	100	1	10000000	8820	23.61	2.54	12	0.24	3736.00	34714.00	299500	20230410	-70.55	81000	20240201	8.89	111000	-20.54	20240102	81000	8.89	20240201	299500	-70.55	20230410	81000	8.89	20240201	1.36	N	278280	500	50 억	689671	N	N	428	N	00	N
87	20240215	110918	57	100.00	KSQ150	화학	N	N	N	N		N	87700	400	2	0.46	1711369500	19376	42.59	88400	89200	87600	113400	61200	87300	88324.19	6.90	3734	89566	88432	87166	86032	84766	89000	86600	50	26100	500	61110	100	1	10000000	8770	23.47	2.53	12	0.19	3736.00	34714.00	299500	20230410	-70.72	81000	20240201	8.27	111000	-20.99	20240102	81000	8.27	20240201	299500	-70.72	20230410	81000	8.27	20240201	1.36	N	278280	500	50 억	689671	N	N	428	N	00	N
88	20240215	100917	57	100.00	KSQ150	화학	N	N	N	N		N	88000	700	2	0.80	1349673400	15260	33.54	88400	89200	87600	113400	61200	87300	88445.18	6.90	3342	89566	88432	87166	86032	84766	89000	86600	50	26100	500	61110	100	1	10000000	8800	23.55	2.54	12	0.15	3736.00	34714.00	299500	20230410	-70.62	81000	20240201	8.64	111000	-20.72	20240102	81000	8.64	20240201	299500	-70.62	20230410	81000	8.64	20240201	1.36	N	278280	500	50 억	689671	N	N	428	N	00	N
89	20240215	090920	57	100.00	KSQ150	화학	N	N	N	N		N	88400	1100	2	1.26	392262200	4425	9.73	88400	88900	88000	113400	61200	87300	88646.82	6.90	2545	89566	88432	87166	86032	84766	89000	86600	50	26100	500	61110	100	1	10000000	8840	23.66	2.55	12	0.04	3736.00	34714.00	299500	20230410	-70.48	81000	20240201	9.14	111000	-20.36	20240102	81000	9.14	20240201	299500	-70.48	20230410	81000	9.14	20240201	1.36	N	278280	500	50 억	689671	N	N	428	N	00	N
90	20240214	160914	57	100.00	KSQ150	화학	N	N	N	N		N	87300	-1400	5	-1.58	3935215300	45257	71.80	87200	88300	85900	115300	62100	88700	86951.37	6.87	-607	95900	92300	90300	86700	84700	91300	85700	50	26600	500	62090	100	1	10000000	8730	23.37	2.51	12	0.45	3736.00	34714.00	299500	20230410	-70.85	81000	20240201	7.78	111000	-21.35	20240102	81000	7.78	20240201	299500	-70.85	20230410	81000	7.78	20240201	1.36	N	278280	500	50 억	687408	N	N	428	N	00	N
91	20240214	150916	57	100.00	KSQ150	화학	N	N	N	N		N	87700	-1000	5	-1.13	3744096500	43072	68.34	87200	88300	85900	115300	62100	88700	86925.35	6.87	443	95900	92300	90300	86700	84700	91300	85700	50	26600	500	62090	100	1	10000000	8770	23.47	2.53	12	0.43	3736.00	34714.00	299500	20230410	-70.72	81000	20240201	8.27	111000	-20.99	20240102	81000	8.27	20240201	299500	-70.72	20230410	81000	8.27	20240201	1.36	N	278280	500	50 억	687408	N	N	240	N	00	N
92	20240214	140912	57	100.00	KSQ150	화학	N	N	N	N		N	88100	-600	5	-0.68	3392218300	39065	61.98	87200	88300	85900	115300	62100	88700	86833.94	6.87	435	95900	92300	90300	86700	84700	91300	85700	50	26600	500	62090	100	1	10000000	8810	23.58	2.54	12	0.39	3736.00	34714.00	299500	20230410	-70.58	81000	20240201	8.77	111000	-20.63	20240102	81000	8.77	20240201	299500	-70.58	20230410	81000	8.77	20240201	1.36	N	278280	500	50 억	687408	N	N	240	N	00	N
93	20240214	130915	57	100.00	KSQ150	화학	N	N	N	N		N	87200	-1500	5	-1.69	2702491100	31214	49.52	87200	87900	85900	115300	62100	88700	86577.62	6.87	-3599	95900	92300	90300	86700	84700	91300	85700	50	26600	500	62090	100	1	10000000	8720	23.34	2.51	12	0.31	3736.00	34714.00	299500	20230410	-70.88	81000	20240201	7.65	111000	-21.44	20240102	81000	7.65	20240201	299500	-70.88	20230410	81000	7.65	20240201	1.36	N	278280	500	50 억	687408	N	N	240	N	00	N
94	20240214	120907	57	100.00	KSQ150	화학	N	N	N	N		N	86900	-1800	5	-2.03	2204762000	25492	40.44	87200	87900	85900	115300	62100	88700	86486.04	6.87	-5481	95900	92300	90300	86700	84700	91300	85700	50	26600	500	62090	100	1	10000000	8690	23.26	2.50	12	0.25	3736.00	34714.00	299500	20230410	-70.98	81000	20240201	7.28	111000	-21.71	20240102	81000	7.28	20240201	299500	-70.98	20230410	81000	7.28	20240201	1.36	N	278280	500	50 억	687408	N	N	240	N	00	N
95	20240214	110913	57	100.00	KSQ150	화학	N	N	N	N		N	86200	-2500	5	-2.82	1682862400	19436	30.84	87200	87900	86000	115300	62100	88700	86581.87	6.87	-5097	95900	92300	90300	86700	84700	91300	85700	50	26600	500	62090	100	1	10000000	8620	23.07	2.48	12	0.19	3736.00	34714.00	299500	20230410	-71.22	81000	20240201	6.42	111000	-22.34	20240102	81000	6.42	20240201	299500	-71.22	20230410	81000	6.42	20240201	1.36	N	278280	500	50 억	687408	N	N	240	N	00	N
96	20240214	090905	57	100.00	KSQ150	화학	N	N	N	N		N	87300	-1400	5	-1.58	172221700	1972	3.13	87200	87900	87000	115300	62100	88700	87314.55	6.87	-355	95900	92300	90300	86700	84700	91300	85700	50	26600	500	62090	100	1	10000000	8730	23.37	2.51	12	0.02	3736.00	34714.00	299500	20230410	-70.85	81000	20240201	7.78	111000	-21.35	20240102	81000	7.78	20240201	299500	-70.85	20230410	81000	7.78	20240201	1.36	N	278280	500	50 억	687408	N	N	240	N	00	N
97	20240213	160903	54	100.00	KSQ150	화학	N	N	N	N		N	88700	-6300	5	-6.63	5598660600	62667	138.20	92100	93900	88300	123500	66500	95000	89338.48	7.10	-25111	100466	97732	92266	89532	84066	99100	90900	50	28500	500	66500	100	1	10000000	8870	23.74	2.56	12	0.63	3736.00	34714.00	299500	20230410	-70.38	81000	20240201	9.51	111000	-20.09	20240102	81000	9.51	20240201	299500	-70.38	20230410	81000	9.51	20240201	1.37	N	278280	500	50 억	709505	N	N	240	N	01	N
98	20240213	150901	54	100.00	KSQ150	화학	N	N	N	N		N	88600	-6400	5	-6.74	5367165100	60057	132.45	92100	93900	88300	123500	66500	95000	89365.69	7.10	-23918	100466	97732	92266	89532	84066	99100	90900	50	28500	500	66500	100	1	10000000	8860	23.72	2.55	12	0.60	3736.00	34714.00	299500	20230410	-70.42	81000	20240201	9.38	111000	-20.18	20240102	81000	9.38	20240201	299500	-70.42	20230410	81000	9.38	20240201	1.37	N	278280	500	50 억	709505	N	N	440	N	01	N
99	20240213	140910	54	100.00	KSQ150	화학	N	N	N	N		N	88700	-6300	5	-6.63	4712193800	52668	116.15	92100	93900	88300	123500	66500	95000	89467.35	7.10	-20936	100466	97732	92266	89532	84066	99100	90900	50	28500	500	66500	100	1	10000000	8870	23.74	2.56	12	0.53	3736.00	34714.00	299500	20230410	-70.38	81000	20240201	9.51	111000	-20.09	20240102	81000	9.51	20240201	299500	-70.38	20230410	81000	9.51	20240201	1.37	N	278280	500	50 억	709505	N	N	440	N	01	N
100	20240213	130859	54	100.00	KSQ150	화학	N	N	N	N		N	88900	-6100	5	-6.42	4249474700	47457	104.66	92100	93900	88300	123500	66500	95000	89541.04	7.10	-18659	100466	97732	92266	89532	84066	99100	90900	50	28500	500	66500	100	1	10000000	8890	23.80	2.56	12	0.47	3736.00	34714.00	299500	20230410	-70.32	81000	20240201	9.75	111000	-19.91	20240102	81000	9.75	20240201	299500	-70.32	20230410	81000	9.75	20240201	1.37	N	278280	500	50 억	709505	N	N	440	N	01	N
101	20240213	120909	54	100.00	KSQ150	화학	N	N	N	N		N	88700	-6300	5	-6.63	3921289700	43761	96.51	92100	93900	88300	123500	66500	95000	89604.11	7.10	-17291	100466	97732	92266	89532	84066	99100	90900	50	28500	500	66500	100	1	10000000	8870	23.74	2.56	12	0.44	3736.00	34714.00	299500	20230410	-70.38	81000	20240201	9.51	111000	-20.09	20240102	81000	9.51	20240201	299500	-70.38	20230410	81000	9.51	20240201	1.37	N	278280	500	50 억	709505	N	N	440	N	01	N
102	20240213	110931	54	100.00	KSQ150	화학	N	N	N	N		N	88800	-6200	5	-6.53	3451860800	38463	84.82	92100	93900	88300	123500	66500	95000	89741.83	7.10	-15198	100466	97732	92266	89532	84066	99100	90900	50	28500	500	66500	100	1	10000000	8880	23.77	2.56	12	0.38	3736.00	34714.00	299500	20230410	-70.35	81000	20240201	9.63	111000	-20.00	20240102	81000	9.63	20240201	299500	-70.35	20230410	81000	9.63	20240201	1.37	N	278280	500	50 억	709505	N	N	440	N	01	N
103	20240213	100748	54	100.00	KSQ150	화학	N	N	N	N		N	88800	-6200	5	-6.53	2623342000	29159	64.31	92100	93900	88300	123500	66500	95000	89962.83	7.10	-9228	100466	97732	92266	89532	84066	99100	90900	50	28500	500	66500	100	1	10000000	8880	23.77	2.56	12	0.29	3736.00	34714.00	299500	20230410	-70.35	81000	20240201	9.63	111000	-20.00	20240102	81000	9.63	20240201	299500	-70.35	20230410	81000	9.63	20240201	1.37	N	278280	500	50 억	709505	N	N	440	N	01	N

46 KiB Raw Blame History

46 KiB

Raw Blame History