KissMeData/089980/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160637	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28400	500	2	1.79	1329320500	47373	64.93	27900	28450	27600	36250	19550	27900	28060.10	2.48	0	-10132	29100	28500	28150	27550	27200	28325	27375	80	8350	500	20080	50	1	15989037	4541	61.21	2.40	12	0.30	464.00	11845.00	36600	20230306	-22.40	22500	20221013	26.22	36600	-22.40	20230306	26950	5.38	20230103	36600	-22.40	20230306	22500	26.22	20221013	2.11	Y	089980	500	79 억	396263	N	N	9617	N	N
3	20230630	150641	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28350	450	2	1.61	1207601250	43084	59.05	27900	28400	27600	36250	19550	27900	28029.05	2.48	0	-8054	29100	28500	28150	27550	27200	28325	27375	80	8350	500	20080	50	1	15989037	4533	61.10	2.39	12	0.27	464.00	11845.00	36600	20230306	-22.54	22500	20221013	26.00	36600	-22.54	20230306	26950	5.19	20230103	36600	-22.54	20230306	22500	26.00	20221013	2.11	Y	089980	500	79 억	396263	N	N	3543	N	N
4	20230630	140639	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28250	350	2	1.25	1023572900	36585	50.15	27900	28250	27600	36250	19550	27900	27977.98	2.48	0	-6014	29100	28500	28150	27550	27200	28325	27375	80	8350	500	20080	50	1	15989037	4517	60.88	2.38	12	0.23	464.00	11845.00	36600	20230306	-22.81	22500	20221013	25.56	36600	-22.81	20230306	26950	4.82	20230103	36600	-22.81	20230306	22500	25.56	20221013	2.11	Y	089980	500	79 억	396263	N	N	3543	N	N
5	20230630	130640	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28150	250	2	0.90	830062500	29703	40.71	27900	28250	27600	36250	19550	27900	27945.44	2.48	0	-6086	29100	28500	28150	27550	27200	28325	27375	80	8350	500	20080	50	1	15989037	4501	60.67	2.38	12	0.19	464.00	11845.00	36600	20230306	-23.09	22500	20221013	25.11	36600	-23.09	20230306	26950	4.45	20230103	36600	-23.09	20230306	22500	25.11	20221013	2.11	Y	089980	500	79 억	396263	N	N	3543	N	N
6	20230630	120637	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28000	100	2	0.36	762159000	27280	37.39	27900	28250	27600	36250	19550	27900	27938.40	2.48	0	-5084	29100	28500	28150	27550	27200	28325	27375	80	8350	500	20080	50	1	15989037	4477	60.34	2.36	12	0.17	464.00	11845.00	36600	20230306	-23.50	22500	20221013	24.44	36600	-23.50	20230306	26950	3.90	20230103	36600	-23.50	20230306	22500	24.44	20221013	2.11	Y	089980	500	79 억	396263	N	N	3543	N	N
7	20230630	110640	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28200	300	2	1.08	634005950	22707	31.12	27900	28250	27600	36250	19550	27900	27921.18	2.48	0	-4803	29100	28500	28150	27550	27200	28325	27375	80	8350	500	20080	50	1	15989037	4509	60.78	2.38	12	0.14	464.00	11845.00	36600	20230306	-22.95	22500	20221013	25.33	36600	-22.95	20230306	26950	4.64	20230103	36600	-22.95	20230306	22500	25.33	20221013	2.11	Y	089980	500	79 억	396263	N	N	3543	N	N
8	20230630	100639	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28150	250	2	0.90	424786000	15275	20.94	27900	28150	27600	36250	19550	27900	27809.13	2.48	0	-2529	29100	28500	28150	27550	27200	28325	27375	80	8350	500	20080	50	1	15989037	4501	60.67	2.38	12	0.10	464.00	11845.00	36600	20230306	-23.09	22500	20221013	25.11	36600	-23.09	20230306	26950	4.45	20230103	36600	-23.09	20230306	22500	25.11	20221013	2.11	Y	089980	500	79 억	396263	N	N	3543	N	N
9	20230630	090640	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28000	100	2	0.36	23422200	838	1.15	27900	28050	27900	36250	19550	27900	27951.16	2.48	0	-49	29100	28500	28150	27550	27200	28325	27375	80	8350	500	20080	50	1	15989037	4477	60.34	2.36	12	0.01	464.00	11845.00	36600	20230306	-23.50	22500	20221013	24.44	36600	-23.50	20230306	26950	3.90	20230103	36600	-23.50	20230306	22500	24.44	20221013	2.11	Y	089980	500	79 억	396263	N	N	3543	N	N
10	20230629	160639	55	40.00	KSQ150	화학	N	N	N	Y	40	N	27900	-300	5	-1.06	2042518200	72674	111.10	28300	28750	27800	36650	19750	28200	28105.50	2.53	0	-1631	29266	28732	28466	27932	27666	28600	27800	80	8450	500	20300	50	1	15989037	4461	60.13	2.36	12	0.45	464.00	11845.00	36600	20230306	-23.77	22500	20221013	24.00	36600	-23.77	20230306	26950	3.53	20230103	36600	-23.77	20230306	22500	24.00	20221013	2.14	Y	089980	500	79 억	404472	N	N	3543	N	N
11	20230629	150636	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28100	-100	5	-0.35	1763892300	62714	95.87	28300	28750	27800	36650	19750	28200	28125.97	2.53	0	-3744	29266	28732	28466	27932	27666	28600	27800	80	8450	500	20300	50	1	15989037	4493	60.56	2.37	12	0.39	464.00	11845.00	36600	20230306	-23.22	22500	20221013	24.89	36600	-23.22	20230306	26950	4.27	20230103	36600	-23.22	20230306	22500	24.89	20221013	2.14	Y	089980	500	79 억	404472	N	N	11652	N	N
12	20230629	140635	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28200	0	3	0.00	1561676050	55530	84.89	28300	28750	27800	36650	19750	28200	28123.11	2.53	0	-2553	29266	28732	28466	27932	27666	28600	27800	80	8450	500	20300	50	1	15989037	4509	60.78	2.38	12	0.35	464.00	11845.00	36600	20230306	-22.95	22500	20221013	25.33	36600	-22.95	20230306	26950	4.64	20230103	36600	-22.95	20230306	22500	25.33	20221013	2.14	Y	089980	500	79 억	404472	N	N	11652	N	N
13	20230629	130635	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28150	-50	5	-0.18	1383577250	49207	75.22	28300	28750	27800	36650	19750	28200	28117.49	2.53	0	-919	29266	28732	28466	27932	27666	28600	27800	80	8450	500	20300	50	1	15989037	4501	60.67	2.38	12	0.31	464.00	11845.00	36600	20230306	-23.09	22500	20221013	25.11	36600	-23.09	20230306	26950	4.45	20230103	36600	-23.09	20230306	22500	25.11	20221013	2.14	Y	089980	500	79 억	404472	N	N	11652	N	N
14	20230629	120638	55	40.00	KSQ150	화학	N	N	N	Y	40	N	27950	-250	5	-0.89	970232550	34508	52.75	28300	28750	27800	36650	19750	28200	28116.16	2.53	0	228	29266	28732	28466	27932	27666	28600	27800	80	8450	500	20300	50	1	15989037	4469	60.24	2.36	12	0.22	464.00	11845.00	36600	20230306	-23.63	22500	20221013	24.22	36600	-23.63	20230306	26950	3.71	20230103	36600	-23.63	20230306	22500	24.22	20221013	2.14	Y	089980	500	79 억	404472	N	N	11652	N	N
15	20230629	110638	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28050	-150	5	-0.53	604817650	21427	32.76	28300	28750	27950	36650	19750	28200	28226.89	2.53	0	-1013	29266	28732	28466	27932	27666	28600	27800	80	8450	500	20300	50	1	15989037	4485	60.45	2.37	12	0.13	464.00	11845.00	36600	20230306	-23.36	22500	20221013	24.67	36600	-23.36	20230306	26950	4.08	20230103	36600	-23.36	20230306	22500	24.67	20221013	2.14	Y	089980	500	79 억	404472	N	N	11652	N	N
16	20230629	100638	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28350	150	2	0.53	185910500	6545	10.01	28300	28750	28250	36650	19750	28200	28404.97	2.53	0	-1781	29266	28732	28466	27932	27666	28600	27800	80	8450	500	20300	50	1	15989037	4533	61.10	2.39	12	0.04	464.00	11845.00	36600	20230306	-22.54	22500	20221013	26.00	36600	-22.54	20230306	26950	5.19	20230103	36600	-22.54	20230306	22500	26.00	20221013	2.14	Y	089980	500	79 억	404472	N	N	11652	N	N
17	20230629	090619	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28500	300	2	1.06	28977950	1016	1.55	28300	28750	28300	36650	19750	28200	28521.60	2.53	0	-381	29266	28732	28466	27932	27666	28600	27800	80	8450	500	20300	50	1	15989037	4557	61.42	2.41	12	0.01	464.00	11845.00	36600	20230306	-22.13	22500	20221013	26.67	36600	-22.13	20230306	26950	5.75	20230103	36600	-22.13	20230306	22500	26.67	20221013	2.14	Y	089980	500	79 억	404472	N	N	11652	N	N
18	20230628	160629	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28200	-350	5	-1.23	1850351000	65143	97.50	28800	29000	28200	37100	20000	28550	28404.70	2.66	0	-20156	29350	28950	28450	28050	27550	29000	28100	80	8550	500	20550	50	1	15989037	4509	60.78	2.38	12	0.41	464.00	11845.00	36600	20230306	-22.95	22500	20221013	25.33	36600	-22.95	20230306	26950	4.64	20230103	36600	-22.95	20230306	22500	25.33	20221013	2.12	Y	089980	500	79 억	426012	N	N	11652	N	N
19	20230628	150634	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28300	-250	5	-0.88	1693208750	59578	89.17	28800	29000	28200	37100	20000	28550	28420.03	2.66	0	-19746	29350	28950	28450	28050	27550	29000	28100	80	8550	500	20550	50	1	15989037	4525	60.99	2.39	12	0.37	464.00	11845.00	36600	20230306	-22.68	22500	20221013	25.78	36600	-22.68	20230306	26950	5.01	20230103	36600	-22.68	20230306	22500	25.78	20221013	2.12	Y	089980	500	79 억	426012	N	N	6439	N	N
20	20230628	140632	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28300	-250	5	-0.88	1490461650	52402	78.43	28800	29000	28200	37100	20000	28550	28442.84	2.66	0	-16473	29350	28950	28450	28050	27550	29000	28100	80	8550	500	20550	50	1	15989037	4525	60.99	2.39	12	0.33	464.00	11845.00	36600	20230306	-22.68	22500	20221013	25.78	36600	-22.68	20230306	26950	5.01	20230103	36600	-22.68	20230306	22500	25.78	20221013	2.12	Y	089980	500	79 억	426012	N	N	6439	N	N
21	20230628	130632	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28300	-250	5	-0.88	1238739350	43494	65.10	28800	29000	28200	37100	20000	28550	28480.70	2.66	0	-13252	29350	28950	28450	28050	27550	29000	28100	80	8550	500	20550	50	1	15989037	4525	60.99	2.39	12	0.27	464.00	11845.00	36600	20230306	-22.68	22500	20221013	25.78	36600	-22.68	20230306	26950	5.01	20230103	36600	-22.68	20230306	22500	25.78	20221013	2.12	Y	089980	500	79 억	426012	N	N	6439	N	N
22	20230628	120626	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28300	-250	5	-0.88	987513750	34618	51.81	28800	29000	28200	37100	20000	28550	28526.02	2.66	0	-11290	29350	28950	28450	28050	27550	29000	28100	80	8550	500	20550	50	1	15989037	4525	60.99	2.39	12	0.22	464.00	11845.00	36600	20230306	-22.68	22500	20221013	25.78	36600	-22.68	20230306	26950	5.01	20230103	36600	-22.68	20230306	22500	25.78	20221013	2.12	Y	089980	500	79 억	426012	N	N	6439	N	N
23	20230628	110636	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28250	-300	5	-1.05	884765700	30986	46.38	28800	29000	28200	37100	20000	28550	28553.72	2.66	0	-10080	29350	28950	28450	28050	27550	29000	28100	80	8550	500	20550	50	1	15989037	4517	60.88	2.38	12	0.19	464.00	11845.00	36600	20230306	-22.81	22500	20221013	25.56	36600	-22.81	20230306	26950	4.82	20230103	36600	-22.81	20230306	22500	25.56	20221013	2.12	Y	089980	500	79 억	426012	N	N	6439	N	N
24	20230628	100637	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28500	-50	5	-0.18	487054900	16927	25.34	28800	29000	28400	37100	20000	28550	28773.85	2.66	0	-6075	29350	28950	28450	28050	27550	29000	28100	80	8550	500	20550	50	1	15989037	4557	61.42	2.41	12	0.11	464.00	11845.00	36600	20230306	-22.13	22500	20221013	26.67	36600	-22.13	20230306	26950	5.75	20230103	36600	-22.13	20230306	22500	26.67	20221013	2.12	Y	089980	500	79 억	426012	N	N	6439	N	N
25	20230628	090634	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28950	400	2	1.40	90446250	3131	4.69	28800	29000	28750	37100	20000	28550	28887.34	2.66	0	-955	29350	28950	28450	28050	27550	29000	28100	80	8550	500	20550	50	1	15989037	4629	62.39	2.44	12	0.02	464.00	11845.00	36600	20230306	-20.90	22500	20221013	28.67	36600	-20.90	20230306	26950	7.42	20230103	36600	-20.90	20230306	22500	28.67	20221013	2.12	Y	089980	500	79 억	426012	N	N	6439	N	N
26	20230627	160633	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28550	0	3	0.00	1891809200	66737	106.69	28550	28850	27950	37100	20000	28550	28347.11	2.67	0	-3217	29383	28966	28683	28266	27983	28900	28200	80	8550	500	20550	50	1	15989037	4565	61.53	2.41	12	0.42	464.00	11845.00	36600	20230306	-21.99	22500	20221013	26.89	36600	-21.99	20230306	26950	5.94	20230103	36600	-21.99	20230306	22500	26.89	20221013	2.10	Y	089980	500	79 억	426355	N	N	6439	N	N
27	20230627	150637	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28600	50	2	0.18	1779762300	62812	100.41	28550	28850	27950	37100	20000	28550	28334.75	2.67	0	-2690	29383	28966	28683	28266	27983	28900	28200	80	8550	500	20550	50	1	15989037	4573	61.64	2.41	12	0.39	464.00	11845.00	36600	20230306	-21.86	22500	20221013	27.11	36600	-21.86	20230306	26950	6.12	20230103	36600	-21.86	20230306	22500	27.11	20221013	2.10	Y	089980	500	79 억	426355	N	N	3258	N	N
28	20230627	140645	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28550	0	3	0.00	1620385500	57226	91.48	28550	28850	27950	37100	20000	28550	28315.55	2.67	0	-2293	29383	28966	28683	28266	27983	28900	28200	80	8550	500	20550	50	1	15989037	4565	61.53	2.41	12	0.36	464.00	11845.00	36600	20230306	-21.99	22500	20221013	26.89	36600	-21.99	20230306	26950	5.94	20230103	36600	-21.99	20230306	22500	26.89	20221013	2.10	Y	089980	500	79 억	426355	N	N	3258	N	N
29	20230627	130643	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28600	50	2	0.18	1412825400	49971	79.89	28550	28750	27950	37100	20000	28550	28272.91	2.67	0	279	29383	28966	28683	28266	27983	28900	28200	80	8550	500	20550	50	1	15989037	4573	61.64	2.41	12	0.31	464.00	11845.00	36600	20230306	-21.86	22500	20221013	27.11	36600	-21.86	20230306	26950	6.12	20230103	36600	-21.86	20230306	22500	27.11	20221013	2.10	Y	089980	500	79 억	426355	N	N	3258	N	N
30	20230627	120645	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28500	-50	5	-0.18	1326826400	46952	75.06	28550	28750	27950	37100	20000	28550	28259.21	2.67	0	1784	29383	28966	28683	28266	27983	28900	28200	80	8550	500	20550	50	1	15989037	4557	61.42	2.41	12	0.29	464.00	11845.00	36600	20230306	-22.13	22500	20221013	26.67	36600	-22.13	20230306	26950	5.75	20230103	36600	-22.13	20230306	22500	26.67	20221013	2.10	Y	089980	500	79 억	426355	N	N	3258	N	N
31	20230627	110648	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28500	-50	5	-0.18	1182365300	41895	66.98	28550	28550	27950	37100	20000	28550	28222.11	2.67	0	3673	29383	28966	28683	28266	27983	28900	28200	80	8550	500	20550	50	1	15989037	4557	61.42	2.41	12	0.26	464.00	11845.00	36600	20230306	-22.13	22500	20221013	26.67	36600	-22.13	20230306	26950	5.75	20230103	36600	-22.13	20230306	22500	26.67	20221013	2.10	Y	089980	500	79 억	426355	N	N	3258	N	N
32	20230627	100630	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28450	-100	5	-0.35	1017557850	36094	57.70	28550	28550	27950	37100	20000	28550	28191.88	2.67	0	3845	29383	28966	28683	28266	27983	28900	28200	80	8550	500	20550	50	1	15989037	4549	61.31	2.40	12	0.23	464.00	11845.00	36600	20230306	-22.27	22500	20221013	26.44	36600	-22.27	20230306	26950	5.57	20230103	36600	-22.27	20230306	22500	26.44	20221013	2.10	Y	089980	500	79 억	426355	N	N	3258	N	N
33	20230627	090634	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28250	-300	5	-1.05	128508500	4536	7.25	28550	28550	28200	37100	20000	28550	28330.80	2.67	0	-708	29383	28966	28683	28266	27983	28900	28200	80	8550	500	20550	50	1	15989037	4517	60.88	2.38	12	0.03	464.00	11845.00	36600	20230306	-22.81	22500	20221013	25.56	36600	-22.81	20230306	26950	4.82	20230103	36600	-22.81	20230306	22500	25.56	20221013	2.10	Y	089980	500	79 억	426355	N	N	3258	N	N
34	20230626	160631	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28550	-150	5	-0.52	1780298900	62061	71.24	28550	29100	28400	37300	20100	28700	28687.02	2.69	0	-1956	30400	29550	29100	28250	27800	29325	28025	80	8600	500	20660	50	1	15989037	4565	61.53	2.41	12	0.39	464.00	11845.00	36600	20230306	-21.99	22500	20221013	26.89	36600	-21.99	20230306	26950	5.94	20230103	36600	-21.99	20230306	22500	26.89	20221013	2.13	Y	089980	500	79 억	430380	N	N	3234	N	N
35	20230626	150636	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28600	-100	5	-0.35	1622255900	56531	64.89	28550	29100	28400	37300	20100	28700	28696.75	2.69	0	-1293	30400	29550	29100	28250	27800	29325	28025	80	8600	500	20660	50	1	15989037	4573	61.64	2.41	12	0.35	464.00	11845.00	36600	20230306	-21.86	22500	20221013	27.11	36600	-21.86	20230306	26950	6.12	20230103	36600	-21.86	20230306	22500	27.11	20221013	2.13	Y	089980	500	79 억	430380	N	N	9326	N	N
36	20230626	140636	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28700	0	3	0.00	1461635850	50921	58.45	28550	29100	28400	37300	20100	28700	28703.99	2.69	0	951	30400	29550	29100	28250	27800	29325	28025	80	8600	500	20660	50	1	15989037	4589	61.85	2.42	12	0.32	464.00	11845.00	36600	20230306	-21.58	22500	20221013	27.56	36600	-21.58	20230306	26950	6.49	20230103	36600	-21.58	20230306	22500	27.56	20221013	2.13	Y	089980	500	79 억	430380	N	N	9326	N	N
37	20230626	130632	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28700	0	3	0.00	1279090700	44540	51.13	28550	29100	28400	37300	20100	28700	28717.80	2.69	0	2585	30400	29550	29100	28250	27800	29325	28025	80	8600	500	20660	50	1	15989037	4589	61.85	2.42	12	0.28	464.00	11845.00	36600	20230306	-21.58	22500	20221013	27.56	36600	-21.58	20230306	26950	6.49	20230103	36600	-21.58	20230306	22500	27.56	20221013	2.13	Y	089980	500	79 억	430380	N	N	9326	N	N
38	20230626	120632	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28600	-100	5	-0.35	1009842150	35118	40.31	28550	29100	28400	37300	20100	28700	28755.69	2.69	0	2413	30400	29550	29100	28250	27800	29325	28025	80	8600	500	20660	50	1	15989037	4573	61.64	2.41	12	0.22	464.00	11845.00	36600	20230306	-21.86	22500	20221013	27.11	36600	-21.86	20230306	26950	6.12	20230103	36600	-21.86	20230306	22500	27.11	20221013	2.13	Y	089980	500	79 억	430380	N	N	9326	N	N
39	20230626	110631	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28900	200	2	0.70	791694450	27525	31.60	28550	29100	28400	37300	20100	28700	28762.74	2.69	0	2150	30400	29550	29100	28250	27800	29325	28025	80	8600	500	20660	50	1	15989037	4621	62.28	2.44	12	0.17	464.00	11845.00	36600	20230306	-21.04	22500	20221013	28.44	36600	-21.04	20230306	26950	7.24	20230103	36600	-21.04	20230306	22500	28.44	20221013	2.13	Y	089980	500	79 억	430380	N	N	9326	N	N
40	20230626	100631	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29000	300	2	1.05	566640550	19726	22.64	28550	29100	28400	37300	20100	28700	28725.57	2.69	0	2575	30400	29550	29100	28250	27800	29325	28025	80	8600	500	20660	50	1	15989037	4637	62.50	2.45	12	0.12	464.00	11845.00	36600	20230306	-20.77	22500	20221013	28.89	36600	-20.77	20230306	26950	7.61	20230103	36600	-20.77	20230306	22500	28.89	20221013	2.13	Y	089980	500	79 억	430380	N	N	9326	N	N
41	20230626	090634	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28600	-100	5	-0.35	100700100	3525	4.05	28550	28900	28450	37300	20100	28700	28567.40	2.69	0	711	30400	29550	29100	28250	27800	29325	28025	80	8600	500	20660	50	1	15989037	4573	61.64	2.41	12	0.02	464.00	11845.00	36600	20230306	-21.86	22500	20221013	27.11	36600	-21.86	20230306	26950	6.12	20230103	36600	-21.86	20230306	22500	27.11	20221013	2.13	Y	089980	500	79 억	430380	N	N	9326	N	N
42	20230623	171551	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28700	-600	5	-2.05	2521345200	86776	133.89	29500	29950	28650	38050	20550	29300	29057.41	2.84	192	-24806	30066	29682	29316	28932	28566	29875	29125	80	8750	500	21090	50	1	15989037	4589	61.85	2.42	12	0.54	464.00	11845.00	36600	20230306	-21.58	22500	20221013	27.56	36600	-21.58	20230306	26950	6.49	20230103	36600	-21.58	20230306	22500	27.56	20221013	2.05	Y	089980	500	79 억	454647	N	N	9326	N	N
43	20230623	140525	55	40.00	KSQ150	화학	N	N	N	Y	40	N	28900	-400	5	-1.37	1703000100	58347	90.02	29500	29950	28900	38050	20550	29300	29187.45	2.84	192	-17529	30066	29682	29316	28932	28566	29875	29125	80	8750	500	21090	50	1	15989037	4621	62.28	2.44	12	0.36	464.00	11845.00	36600	20230306	-21.04	22500	20221013	28.44	36600	-21.04	20230306	26950	7.24	20230103	36600	-21.04	20230306	22500	28.44	20221013	2.05	Y	089980	500	79 억	454647	N	N	4977	N	N
44	20230622	160346	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29300	50	2	0.17	1892783400	64430	40.57	29050	29700	28950	38000	20500	29250	29377.41	2.92	0	-15982	30850	30050	29650	28850	28450	29850	28650	80	8750	500	21060	50	1	15989037	4685	63.15	2.47	12	0.40	464.00	11845.00	36600	20230306	-19.95	22500	20221013	30.22	36600	-19.95	20230306	26950	8.72	20230103	36600	-19.95	20230306	22500	30.22	20221013	2.02	Y	089980	500	79 억	467340	N	N	4977	N	N
45	20230622	150357	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29350	100	2	0.34	1761571950	59953	37.75	29050	29700	28950	38000	20500	29250	29382.55	2.92	0	-15369	30850	30050	29650	28850	28450	29850	28650	80	8750	500	21060	50	1	15989037	4693	63.25	2.48	12	0.37	464.00	11845.00	36600	20230306	-19.81	22500	20221013	30.44	36600	-19.81	20230306	26950	8.91	20230103	36600	-19.81	20230306	22500	30.44	20221013	2.02	Y	089980	500	79 억	467340	N	N	12025	N	N
46	20230622	140538	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29450	200	2	0.68	1612147000	54862	34.55	29050	29700	28950	38000	20500	29250	29385.50	2.92	0	-15553	30850	30050	29650	28850	28450	29850	28650	80	8750	500	21060	50	1	15989037	4709	63.47	2.49	12	0.34	464.00	11845.00	36600	20230306	-19.54	22500	20221013	30.89	36600	-19.54	20230306	26950	9.28	20230103	36600	-19.54	20230306	22500	30.89	20221013	2.02	Y	089980	500	79 억	467340	N	N	12025	N	N
47	20230622	130827	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29500	250	2	0.85	1290115900	43908	27.65	29050	29700	28950	38000	20500	29250	29382.25	2.92	0	-12187	30850	30050	29650	28850	28450	29850	28650	80	8750	500	21060	50	1	15989037	4717	63.58	2.49	12	0.27	464.00	11845.00	36600	20230306	-19.40	22500	20221013	31.11	36600	-19.40	20230306	26950	9.46	20230103	36600	-19.40	20230306	22500	31.11	20221013	2.02	Y	089980	500	79 억	467340	N	N	12025	N	N
48	20230622	120701	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29650	400	2	1.37	1065847000	36306	22.86	29050	29700	28950	38000	20500	29250	29357.33	2.92	0	-10505	30850	30050	29650	28850	28450	29850	28650	80	8750	500	21060	50	1	15989037	4741	63.90	2.50	12	0.23	464.00	11845.00	36600	20230306	-18.99	22500	20221013	31.78	36600	-18.99	20230306	26950	10.02	20230103	36600	-18.99	20230306	22500	31.78	20221013	2.02	Y	089980	500	79 억	467340	N	N	12025	N	N
49	20230622	110508	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29500	250	2	0.85	864305650	29493	18.57	29050	29650	28950	38000	20500	29250	29305.45	2.92	0	-7635	30850	30050	29650	28850	28450	29850	28650	80	8750	500	21060	50	1	15989037	4717	63.58	2.49	12	0.18	464.00	11845.00	36600	20230306	-19.40	22500	20221013	31.11	36600	-19.40	20230306	26950	9.46	20230103	36600	-19.40	20230306	22500	31.11	20221013	2.02	Y	089980	500	79 억	467340	N	N	12025	N	N
50	20230622	100207	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29550	300	2	1.03	564681300	19341	12.18	29050	29550	28950	38000	20500	29250	29196.07	2.92	0	-5012	30850	30050	29650	28850	28450	29850	28650	80	8750	500	21060	50	1	15989037	4725	63.69	2.49	12	0.12	464.00	11845.00	36600	20230306	-19.26	22500	20221013	31.33	36600	-19.26	20230306	26950	9.65	20230103	36600	-19.26	20230306	22500	31.33	20221013	2.02	Y	089980	500	79 억	467340	N	N	12025	N	N
51	20230622	090649	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29000	-250	5	-0.85	181259300	6231	3.92	29050	29300	29000	38000	20500	29250	29089.90	2.92	0	-2396	30850	30050	29650	28850	28450	29850	28650	80	8750	500	21060	50	1	15989037	4637	62.50	2.45	12	0.04	464.00	11845.00	36600	20230306	-20.77	22500	20221013	28.89	36600	-20.77	20230306	26950	7.61	20230103	36600	-20.77	20230306	22500	28.89	20221013	2.02	Y	089980	500	79 억	467340	N	N	12025	N	N
52	20230621	160204	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29250	-1100	5	-3.62	4719995600	158505	152.21	30300	30450	29250	39450	21250	30350	29778.52	3.20	240	-44502	31583	30966	30633	30016	29683	30800	29850	80	9100	500	21850	50	1	15989037	4677	63.04	2.47	12	0.99	464.00	11845.00	36600	20230306	-20.08	22500	20221013	30.00	36600	-20.08	20230306	26950	8.53	20230103	36600	-20.08	20230306	22500	30.00	20221013	2.01	Y	089980	500	79 억	512266	N	N	12025	N	N
53	20230621	150553	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29300	-1050	5	-3.46	4422145650	148330	142.44	30300	30450	29300	39450	21250	30350	29812.89	3.20	240	-45234	31583	30966	30633	30016	29683	30800	29850	80	9100	500	21850	50	1	15989037	4685	63.15	2.47	12	0.93	464.00	11845.00	36600	20230306	-19.95	22500	20221013	30.22	36600	-19.95	20230306	26950	8.72	20230103	36600	-19.95	20230306	22500	30.22	20221013	2.01	Y	089980	500	79 억	512266	N	N	11190	N	N
54	20230621	140257	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29550	-800	5	-2.64	3732568800	124889	119.93	30300	30450	29450	39450	21250	30350	29887.09	3.20	240	-36875	31583	30966	30633	30016	29683	30800	29850	80	9100	500	21850	50	1	15989037	4725	63.69	2.49	12	0.78	464.00	11845.00	36600	20230306	-19.26	22500	20221013	31.33	36600	-19.26	20230306	26950	9.65	20230103	36600	-19.26	20230306	22500	31.33	20221013	2.01	Y	089980	500	79 억	512266	N	N	11190	N	N
55	20230621	130952	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29600	-750	5	-2.47	3170522350	105866	101.66	30300	30450	29600	39450	21250	30350	29948.45	3.20	240	-30558	31583	30966	30633	30016	29683	30800	29850	80	9100	500	21850	50	1	15989037	4733	63.79	2.50	12	0.66	464.00	11845.00	36600	20230306	-19.13	22500	20221013	31.56	36600	-19.13	20230306	26950	9.83	20230103	36600	-19.13	20230306	22500	31.56	20221013	2.01	Y	089980	500	79 억	512266	N	N	11190	N	N
56	20230621	120619	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29850	-500	5	-1.65	2411361550	80349	77.16	30300	30450	29800	39450	21250	30350	30011.10	3.20	240	-14015	31583	30966	30633	30016	29683	30800	29850	80	9100	500	21850	50	1	15989037	4773	64.33	2.52	12	0.50	464.00	11845.00	36600	20230306	-18.44	22500	20221013	32.67	36600	-18.44	20230306	26950	10.76	20230103	36600	-18.44	20230306	22500	32.67	20221013	2.01	Y	089980	500	79 억	512266	N	N	11190	N	N
57	20230621	110634	55	40.00	KSQ150	화학	N	N	N	Y	40	N	29850	-500	5	-1.65	2045774650	68111	65.41	30300	30450	29800	39450	21250	30350	30035.89	3.20	240	-9572	31583	30966	30633	30016	29683	30800	29850	80	9100	500	21850	50	1	15989037	4773	64.33	2.52	12	0.43	464.00	11845.00	36600	20230306	-18.44	22500	20221013	32.67	36600	-18.44	20230306	26950	10.76	20230103	36600	-18.44	20230306	22500	32.67	20221013	2.01	Y	089980	500	79 억	512266	N	N	11190	N	N
58	20230621	100122	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30050	-300	5	-0.99	971858700	32197	30.92	30300	30450	30000	39450	21250	30350	30184.76	3.20	240	2000	31583	30966	30633	30016	29683	30800	29850	80	9100	500	21850	50	1	15989037	4805	64.76	2.54	12	0.20	464.00	11845.00	36600	20230306	-17.90	22500	20221013	33.56	36600	-17.90	20230306	26950	11.50	20230103	36600	-17.90	20230306	22500	33.56	20221013	2.01	Y	089980	500	79 억	512266	N	N	11190	N	N
59	20230621	090700	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30350	0	3	0.00	116840400	3857	3.70	30300	30450	30200	39450	21250	30350	30293.08	3.20	240	410	31583	30966	30633	30016	29683	30800	29850	80	9100	500	21850	50	1	15989037	4853	65.41	2.56	12	0.02	464.00	11845.00	36600	20230306	-17.08	22500	20221013	34.89	36600	-17.08	20230306	26950	12.62	20230103	36600	-17.08	20230306	22500	34.89	20221013	2.01	Y	089980	500	79 억	512266	N	N	11190	N	N
60	20230620	160739	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30350	-600	5	-1.94	3190594350	103919	125.30	31000	31250	30300	40200	21700	30950	30702.96	3.29	384	-14001	31583	31266	30683	30366	29783	31425	30525	80	9250	500	22280	50	1	15989037	4853	65.41	2.56	12	0.65	464.00	11845.00	36600	20230306	-17.08	22500	20221013	34.89	36600	-17.08	20230306	26950	12.62	20230103	36600	-17.08	20230306	22500	34.89	20221013	2.01	Y	089980	500	79 억	525585	N	N	11190	N	N
61	20230620	150417	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30300	-650	5	-2.10	2922764450	95096	114.66	31000	31250	30300	40200	21700	30950	30734.88	3.29	384	-12497	31583	31266	30683	30366	29783	31425	30525	80	9250	500	22280	50	1	15989037	4845	65.30	2.56	12	0.59	464.00	11845.00	36600	20230306	-17.21	22500	20221013	34.67	36600	-17.21	20230306	26950	12.43	20230103	36600	-17.21	20230306	22500	34.67	20221013	2.01	Y	089980	500	79 억	525585	N	N	7721	N	N
62	20230620	140950	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30450	-500	5	-1.62	2488567000	80804	97.43	31000	31250	30400	40200	21700	30950	30797.57	3.29	384	-7596	31583	31266	30683	30366	29783	31425	30525	80	9250	500	22280	50	1	15989037	4869	65.62	2.57	12	0.51	464.00	11845.00	36600	20230306	-16.80	22500	20221013	35.33	36600	-16.80	20230306	26950	12.99	20230103	36600	-16.80	20230306	22500	35.33	20221013	2.01	Y	089980	500	79 억	525585	N	N	7721	N	N
63	20230620	130558	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30650	-300	5	-0.97	1969912300	63807	76.93	31000	31250	30550	40200	21700	30950	30872.98	3.29	384	-7196	31583	31266	30683	30366	29783	31425	30525	80	9250	500	22280	50	1	15989037	4901	66.06	2.59	12	0.40	464.00	11845.00	36600	20230306	-16.26	22500	20221013	36.22	36600	-16.26	20230306	26950	13.73	20230103	36600	-16.26	20230306	22500	36.22	20221013	2.01	Y	089980	500	79 억	525585	N	N	7721	N	N
64	20230620	120115	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30650	-300	5	-0.97	1671909950	54090	65.22	31000	31250	30550	40200	21700	30950	30909.78	3.29	384	-6090	31583	31266	30683	30366	29783	31425	30525	80	9250	500	22280	50	1	15989037	4901	66.06	2.59	12	0.34	464.00	11845.00	36600	20230306	-16.26	22500	20221013	36.22	36600	-16.26	20230306	26950	13.73	20230103	36600	-16.26	20230306	22500	36.22	20221013	2.01	Y	089980	500	79 억	525585	N	N	7721	N	N
65	20230620	110528	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30750	-200	5	-0.65	1339736750	43252	52.15	31000	31250	30700	40200	21700	30950	30975.14	3.29	384	-5412	31583	31266	30683	30366	29783	31425	30525	80	9250	500	22280	50	1	15989037	4917	66.27	2.60	12	0.27	464.00	11845.00	36600	20230306	-15.98	22500	20221013	36.67	36600	-15.98	20230306	26950	14.10	20230103	36600	-15.98	20230306	22500	36.67	20221013	2.01	Y	089980	500	79 억	525585	N	N	7721	N	N
66	20230620	100420	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31050	100	2	0.32	683872050	22120	26.67	31000	31200	30700	40200	21700	30950	30916.46	3.29	384	449	31583	31266	30683	30366	29783	31425	30525	80	9250	500	22280	50	1	15989037	4965	66.92	2.62	12	0.14	464.00	11845.00	36600	20230306	-15.16	22500	20221013	38.00	36600	-15.16	20230306	26950	15.21	20230103	36600	-15.16	20230306	22500	38.00	20221013	2.01	Y	089980	500	79 억	525585	N	N	7721	N	N
67	20230620	090351	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30700	-250	5	-0.81	85863200	2773	3.34	31000	31000	30700	40200	21700	30950	30964.01	3.29	384	-1630	31583	31266	30683	30366	29783	31425	30525	80	9250	500	22280	50	1	15989037	4909	66.16	2.59	12	0.02	464.00	11845.00	36600	20230306	-16.12	22500	20221013	36.44	36600	-16.12	20230306	26950	13.91	20230103	36600	-16.12	20230306	22500	36.44	20221013	2.01	Y	089980	500	79 억	525585	N	N	7721	N	N
68	20230619	160614	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30950	350	2	1.14	2529336350	82641	135.97	30900	31000	30100	39750	21450	30600	30606.10	3.24	240	6917	31100	30850	30650	30400	30200	30825	30375	80	9150	500	22030	50	1	15989037	4949	66.70	2.61	12	0.52	464.00	11845.00	36600	20230306	-15.44	22500	20221013	37.56	36600	-15.44	20230306	26950	14.84	20230103	36600	-15.44	20230306	22500	37.56	20221013	2.02	Y	089980	500	79 억	518224	N	N	7721	N	N
69	20230619	150452	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31000	400	2	1.31	2398288400	78406	129.00	30900	31000	30100	39750	21450	30600	30588.07	3.24	240	6890	31100	30850	30650	30400	30200	30825	30375	80	9150	500	22030	50	1	15989037	4957	66.81	2.62	12	0.49	464.00	11845.00	36600	20230306	-15.30	22500	20221013	37.78	36600	-15.30	20230306	26950	15.03	20230103	36600	-15.30	20230306	22500	37.78	20221013	2.02	Y	089980	500	79 억	518224	N	N	6810	N	N
70	20230619	140214	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30750	150	2	0.49	1924294450	63053	103.74	30900	30900	30100	39750	21450	30600	30518.68	3.24	240	5875	31100	30850	30650	30400	30200	30825	30375	80	9150	500	22030	50	1	15989037	4917	66.27	2.60	12	0.39	464.00	11845.00	36600	20230306	-15.98	22500	20221013	36.67	36600	-15.98	20230306	26950	14.10	20230103	36600	-15.98	20230306	22500	36.67	20221013	2.02	Y	089980	500	79 억	518224	N	N	6810	N	N
71	20230619	130223	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30750	150	2	0.49	1475381750	48416	79.66	30900	30900	30100	39750	21450	30600	30473.02	3.24	240	-1663	31100	30850	30650	30400	30200	30825	30375	80	9150	500	22030	50	1	15989037	4917	66.27	2.60	12	0.30	464.00	11845.00	36600	20230306	-15.98	22500	20221013	36.67	36600	-15.98	20230306	26950	14.10	20230103	36600	-15.98	20230306	22500	36.67	20221013	2.02	Y	089980	500	79 억	518224	N	N	6810	N	N
72	20230619	120200	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30700	100	2	0.33	1249708850	41055	67.55	30900	30900	30100	39750	21450	30600	30439.87	3.24	240	-3559	31100	30850	30650	30400	30200	30825	30375	80	9150	500	22030	50	1	15989037	4909	66.16	2.59	12	0.26	464.00	11845.00	36600	20230306	-16.12	22500	20221013	36.44	36600	-16.12	20230306	26950	13.91	20230103	36600	-16.12	20230306	22500	36.44	20221013	2.02	Y	089980	500	79 억	518224	N	N	6810	N	N
73	20230619	110739	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30750	150	2	0.49	1088642800	35810	58.92	30900	30900	30100	39750	21450	30600	30400.52	3.24	240	-3560	31100	30850	30650	30400	30200	30825	30375	80	9150	500	22030	50	1	15989037	4917	66.27	2.60	12	0.22	464.00	11845.00	36600	20230306	-15.98	22500	20221013	36.67	36600	-15.98	20230306	26950	14.10	20230103	36600	-15.98	20230306	22500	36.67	20221013	2.02	Y	089980	500	79 억	518224	N	N	6810	N	N
74	20230619	100957	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30400	-200	5	-0.65	737000400	24295	39.97	30900	30900	30100	39750	21450	30600	30335.48	3.24	240	-5391	31100	30850	30650	30400	30200	30825	30375	80	9150	500	22030	50	1	15989037	4861	65.52	2.57	12	0.15	464.00	11845.00	36600	20230306	-16.94	22500	20221013	35.11	36600	-16.94	20230306	26950	12.80	20230103	36600	-16.94	20230306	22500	35.11	20221013	2.02	Y	089980	500	79 억	518224	N	N	6810	N	N
75	20230619	090629	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30400	-200	5	-0.65	148014000	4830	7.95	30900	30900	30350	39750	21450	30600	30644.72	3.24	240	-1964	31100	30850	30650	30400	30200	30825	30375	80	9150	500	22030	50	1	15989037	4861	65.52	2.57	12	0.03	464.00	11845.00	36600	20230306	-16.94	22500	20221013	35.11	36600	-16.94	20230306	26950	12.80	20230103	36600	-16.94	20230306	22500	35.11	20221013	2.02	Y	089980	500	79 억	518224	N	N	6810	N	N
76	20230616	160143	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30600	200	2	0.66	1858863850	60541	59.83	30600	30900	30450	39500	21300	30400	30704.30	3.18	0	9921	31633	31016	30483	29866	29333	30750	29600	80	9100	500	21880	50	1	15989037	4893	65.95	2.58	12	0.38	464.00	11845.00	36600	20230306	-16.39	22500	20221013	36.00	36600	-16.39	20230306	26950	13.54	20230103	36600	-16.39	20230306	22500	36.00	20221013	2.04	Y	089980	500	79 억	508632	N	N	6762	N	N
77	20230616	150357	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30650	250	2	0.82	1699428700	55332	54.68	30600	30900	30450	39500	21300	30400	30713.31	3.18	0	10203	31633	31016	30483	29866	29333	30750	29600	80	9100	500	21880	50	1	15989037	4901	66.06	2.59	12	0.35	464.00	11845.00	36600	20230306	-16.26	22500	20221013	36.22	36600	-16.26	20230306	26950	13.73	20230103	36600	-16.26	20230306	22500	36.22	20221013	2.04	Y	089980	500	79 억	508632	N	N	15545	N	N
78	20230616	140306	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30600	200	2	0.66	1494282150	48632	48.06	30600	30900	30450	39500	21300	30400	30726.31	3.18	0	9326	31633	31016	30483	29866	29333	30750	29600	80	9100	500	21880	50	1	15989037	4893	65.95	2.58	12	0.30	464.00	11845.00	36600	20230306	-16.39	22500	20221013	36.00	36600	-16.39	20230306	26950	13.54	20230103	36600	-16.39	20230306	22500	36.00	20221013	2.04	Y	089980	500	79 억	508632	N	N	15545	N	N
79	20230616	131030	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30800	400	2	1.32	1246625500	40568	40.09	30600	30900	30450	39500	21300	30400	30729.28	3.18	0	10352	31633	31016	30483	29866	29333	30750	29600	80	9100	500	21880	50	1	15989037	4925	66.38	2.60	12	0.25	464.00	11845.00	36600	20230306	-15.85	22500	20221013	36.89	36600	-15.85	20230306	26950	14.29	20230103	36600	-15.85	20230306	22500	36.89	20221013	2.04	Y	089980	500	79 억	508632	N	N	15545	N	N
80	20230616	121001	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30850	450	2	1.48	1035356600	33720	33.32	30600	30850	30450	39500	21300	30400	30704.53	3.18	0	7505	31633	31016	30483	29866	29333	30750	29600	80	9100	500	21880	50	1	15989037	4933	66.49	2.60	12	0.21	464.00	11845.00	36600	20230306	-15.71	22500	20221013	37.11	36600	-15.71	20230306	26950	14.47	20230103	36600	-15.71	20230306	22500	37.11	20221013	2.04	Y	089980	500	79 억	508632	N	N	15545	N	N
81	20230616	110952	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30750	350	2	1.15	836123550	27245	26.92	30600	30850	30450	39500	21300	30400	30689.06	3.18	0	3715	31633	31016	30483	29866	29333	30750	29600	80	9100	500	21880	50	1	15989037	4917	66.27	2.60	12	0.17	464.00	11845.00	36600	20230306	-15.98	22500	20221013	36.67	36600	-15.98	20230306	26950	14.10	20230103	36600	-15.98	20230306	22500	36.67	20221013	2.04	Y	089980	500	79 억	508632	N	N	15545	N	N
82	20230616	100953	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30700	300	2	0.99	531298550	17326	17.12	30600	30850	30450	39500	21300	30400	30664.81	3.18	0	3672	31633	31016	30483	29866	29333	30750	29600	80	9100	500	21880	50	1	15989037	4909	66.16	2.59	12	0.11	464.00	11845.00	36600	20230306	-16.12	22500	20221013	36.44	36600	-16.12	20230306	26950	13.91	20230103	36600	-16.12	20230306	22500	36.44	20221013	2.04	Y	089980	500	79 억	508632	N	N	15545	N	N
83	20230616	090536	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30550	150	2	0.49	85908950	2811	2.78	30600	30650	30500	39500	21300	30400	30561.70	3.18	0	23	31633	31016	30483	29866	29333	30750	29600	80	9100	500	21880	50	1	15989037	4885	65.84	2.58	12	0.02	464.00	11845.00	36600	20230306	-16.53	22500	20221013	35.78	36600	-16.53	20230306	26950	13.36	20230103	36600	-16.53	20230306	22500	35.78	20221013	2.04	Y	089980	500	79 억	508632	N	N	15545	N	N
84	20230615	150650	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30350	-50	5	-0.16	2919603550	95808	84.22	30800	31100	29950	39500	21300	30400	30473.48	3.18	0	4587	31333	30866	30433	29966	29533	30650	29750	80	9100	500	21880	50	1	15989037	4853	65.41	2.56	12	0.60	464.00	11845.00	36600	20230306	-17.08	22500	20221013	34.89	36600	-17.08	20230306	26950	12.62	20230103	36600	-17.08	20230306	22500	34.89	20221013	2.06	Y	089980	500	79 억	509005	N	N	11684	N	N
85	20230615	140513	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30350	-50	5	-0.16	2552777650	83727	73.60	30800	31100	29950	39500	21300	30400	30489.30	3.18	0	-1999	31333	30866	30433	29966	29533	30650	29750	80	9100	500	21880	50	1	15989037	4853	65.41	2.56	12	0.52	464.00	11845.00	36600	20230306	-17.08	22500	20221013	34.89	36600	-17.08	20230306	26950	12.62	20230103	36600	-17.08	20230306	22500	34.89	20221013	2.06	Y	089980	500	79 억	509005	N	N	11684	N	N
86	20230615	130214	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30450	50	2	0.16	2374073300	77832	68.42	30800	31100	29950	39500	21300	30400	30502.53	3.18	0	-3476	31333	30866	30433	29966	29533	30650	29750	80	9100	500	21880	50	1	15989037	4869	65.62	2.57	12	0.49	464.00	11845.00	36600	20230306	-16.80	22500	20221013	35.33	36600	-16.80	20230306	26950	12.99	20230103	36600	-16.80	20230306	22500	35.33	20221013	2.06	Y	089980	500	79 억	509005	N	N	11684	N	N
87	20230615	120516	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30350	-50	5	-0.16	2174915350	71280	62.66	30800	31100	29950	39500	21300	30400	30512.28	3.18	0	-2509	31333	30866	30433	29966	29533	30650	29750	80	9100	500	21880	50	1	15989037	4853	65.41	2.56	12	0.45	464.00	11845.00	36600	20230306	-17.08	22500	20221013	34.89	36600	-17.08	20230306	26950	12.62	20230103	36600	-17.08	20230306	22500	34.89	20221013	2.06	Y	089980	500	79 억	509005	N	N	11684	N	N
88	20230615	110110	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30150	-250	5	-0.82	1541491450	50233	44.16	30800	31100	30150	39500	21300	30400	30686.83	3.18	0	-4138	31333	30866	30433	29966	29533	30650	29750	80	9100	500	21880	50	1	15989037	4821	64.98	2.55	12	0.31	464.00	11845.00	36600	20230306	-17.62	22500	20221013	34.00	36600	-17.62	20230306	26950	11.87	20230103	36600	-17.62	20230306	22500	34.00	20221013	2.06	Y	089980	500	79 억	509005	N	N	11684	N	N
89	20230611	184707	55	40.00	KSQ150	화학	N	N	N	Y	40	N	30350	-350	5	-1.14	6505790950	211838	293.76	31400	31650	30150	39900	21500	30700	30712.14	2.96	19877	-15854	31600	31150	30850	30400	30100	31000	30250	80	9200	500	22100	50	1	15989037	4853	65.41	2.56	12	1.32	464.00	11845.00	39750	20220608	-23.65	22500	20221013	34.89	36600	-17.08	20230306	26950	12.62	20230103	38850	-21.88	20220609	22500	34.89	20221013	2.07	Y	089980	500	79 억	473346	N	N	9435	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History