KissMeData/005290/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

33 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	shortOverheated
2	20250214	160204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27450	950	2	3.58	27213603550	993240	129.83	27100	28150	26450	34450	18550	26500	27398.80	10.44	-67275	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	14113	11.09	1.75	12	1.93	2476.00	15658.00	51500	20240401	-46.70	20200	20241209	35.89	28250	-2.83	20250211	20250	35.56	20250102	51500	-46.70	20240401	20200	35.89	20241209	2.57	N	005290	500	257 억	5366175	N	N	3449	N	N
3	20250214	150205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27400	900	2	3.40	25709033300	938375	122.66	27100	28150	26450	34450	18550	26500	27397.40	10.44	-45338	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	14088	11.07	1.75	12	1.83	2476.00	15658.00	51500	20240401	-46.80	20200	20241209	35.64	28250	-3.01	20250211	20250	35.31	20250102	51500	-46.80	20240401	20200	35.64	20241209	2.57	N	005290	500	257 억	5366175	N	N	1981	N	N
4	20250214	140205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27650	1150	2	4.34	22157645800	809264	105.78	27100	28150	26450	34450	18550	26500	27380.00	10.44	-26229	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	14216	11.17	1.77	12	1.57	2476.00	15658.00	51500	20240401	-46.31	20200	20241209	36.88	28250	-2.12	20250211	20250	36.54	20250102	51500	-46.31	20240401	20200	36.88	20241209	2.57	N	005290	500	257 억	5366175	N	N	1981	N	N
5	20250214	130205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27400	900	2	3.40	13609824450	501345	65.53	27100	27800	26450	34450	18550	26500	27146.62	10.44	-55431	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	14088	11.07	1.75	12	0.98	2476.00	15658.00	51500	20240401	-46.80	20200	20241209	35.64	28250	-3.01	20250211	20250	35.31	20250102	51500	-46.80	20240401	20200	35.64	20241209	2.57	N	005290	500	257 억	5366175	N	N	1981	N	N
6	20250214	120205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27200	700	2	2.64	12191225600	449289	58.73	27100	27800	26450	34450	18550	26500	27134.48	10.44	-43972	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	13985	10.99	1.74	12	0.87	2476.00	15658.00	51500	20240401	-47.18	20200	20241209	34.65	28250	-3.72	20250211	20250	34.32	20250102	51500	-47.18	20240401	20200	34.65	20241209	2.57	N	005290	500	257 억	5366175	N	N	1981	N	N
7	20250214	110205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26950	450	2	1.70	10938229950	403171	52.70	27100	27800	26450	34450	18550	26500	27130.50	10.44	-49650	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	13856	10.88	1.72	12	0.78	2476.00	15658.00	51500	20240401	-47.67	20200	20241209	33.42	28250	-4.60	20250211	20250	33.09	20250102	51500	-47.67	20240401	20200	33.42	20241209	2.57	N	005290	500	257 억	5366175	N	N	1981	N	N
8	20250214	100205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27100	600	2	2.26	8139608950	300100	39.23	27100	27800	26450	34450	18550	26500	27122.99	10.44	-46092	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	13933	10.95	1.73	12	0.58	2476.00	15658.00	51500	20240401	-47.38	20200	20241209	34.16	28250	-4.07	20250211	20250	33.83	20250102	51500	-47.38	20240401	20200	34.16	20241209	2.57	N	005290	500	257 억	5366175	N	N	1981	N	N
9	20250214	090205	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27200	700	2	2.64	2081386900	75900	9.92	27100	27800	27050	34450	18550	26500	27422.75	10.44	-563	28233	27366	26883	26016	25533	27125	25775	257	7950	500	19080	50	1	51414494	13985	10.99	1.74	12	0.15	2476.00	15658.00	51500	20240401	-47.18	20200	20241209	34.65	28250	-3.72	20250211	20250	34.32	20250102	51500	-47.18	20240401	20200	34.65	20241209	2.57	N	005290	500	257 억	5366175	N	N	1981	N	N
10	20250213	160204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26500	-100	5	-0.38	20510035550	760736	109.80	27200	27750	26400	34550	18650	26600	26961.38	10.59	-74010	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13625	10.70	1.69	12	1.48	2476.00	15658.00	51500	20240401	-48.54	20200	20241209	31.19	28250	-6.19	20250211	20250	30.86	20250102	51500	-48.54	20240401	20200	31.19	20241209	2.38	N	005290	500	257 억	5443681	N	N	1981	N	N
11	20250213	150204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26450	-150	5	-0.56	18853321650	698176	100.77	27200	27750	26400	34550	18650	26600	27003.68	10.59	-72733	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13599	10.68	1.69	12	1.36	2476.00	15658.00	51500	20240401	-48.64	20200	20241209	30.94	28250	-6.37	20250211	20250	30.62	20250102	51500	-48.64	20240401	20200	30.94	20241209	2.38	N	005290	500	257 억	5443681	N	N	1152	N	N
12	20250213	140204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26550	-50	5	-0.19	17292746300	639280	92.27	27200	27750	26400	34550	18650	26600	27050.35	10.59	-56841	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13651	10.72	1.70	12	1.24	2476.00	15658.00	51500	20240401	-48.45	20200	20241209	31.44	28250	-6.02	20250211	20250	31.11	20250102	51500	-48.45	20240401	20200	31.44	20241209	2.38	N	005290	500	257 억	5443681	N	N	1152	N	N
13	20250213	130204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26650	50	2	0.19	15341245200	565676	81.65	27200	27750	26550	34550	18650	26600	27120.20	10.59	-55914	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13702	10.76	1.70	12	1.10	2476.00	15658.00	51500	20240401	-48.25	20200	20241209	31.93	28250	-5.66	20250211	20250	31.60	20250102	51500	-48.25	20240401	20200	31.93	20241209	2.38	N	005290	500	257 억	5443681	N	N	1152	N	N
14	20250213	120204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26700	100	2	0.38	13948822550	513413	74.10	27200	27750	26600	34550	18650	26600	27168.81	10.59	-42061	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13728	10.78	1.71	12	1.00	2476.00	15658.00	51500	20240401	-48.16	20200	20241209	32.18	28250	-5.49	20250211	20250	31.85	20250102	51500	-48.16	20240401	20200	32.18	20241209	2.38	N	005290	500	257 억	5443681	N	N	1152	N	N
15	20250213	110203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27050	450	2	1.69	11469096200	420665	60.72	27200	27750	26800	34550	18650	26600	27264.20	10.59	-49545	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13908	10.92	1.73	12	0.82	2476.00	15658.00	51500	20240401	-47.48	20200	20241209	33.91	28250	-4.25	20250211	20250	33.58	20250102	51500	-47.48	20240401	20200	33.91	20241209	2.38	N	005290	500	257 억	5443681	N	N	1152	N	N
16	20250213	100204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27150	550	2	2.07	8553399250	312596	45.12	27200	27750	27000	34550	18650	26600	27362.47	10.59	-46409	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13959	10.97	1.73	12	0.61	2476.00	15658.00	51500	20240401	-47.28	20200	20241209	34.41	28250	-3.89	20250211	20250	34.07	20250102	51500	-47.28	20240401	20200	34.41	20241209	2.38	N	005290	500	257 억	5443681	N	N	1152	N	N
17	20250213	090203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27100	500	2	1.88	830404300	30546	4.41	27200	27250	27000	34550	18650	26600	27185.37	10.59	-6630	27733	27166	26583	26016	25433	27450	26300	257	7950	500	19150	50	1	51414494	13933	10.95	1.73	12	0.06	2476.00	15658.00	51500	20240401	-47.38	20200	20241209	34.16	28250	-4.07	20250211	20250	33.83	20250102	51500	-47.38	20240401	20200	34.16	20241209	2.38	N	005290	500	257 억	5443681	N	N	1152	N	N
18	20250212	160203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26600	200	2	0.76	18245026000	684943	31.24	26200	27150	26000	34300	18500	26400	26637.63	10.84	-118949	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13676	10.74	1.70	12	1.33	2476.00	15658.00	51500	20240401	-48.35	20200	20241209	31.68	28250	-5.84	20250211	20250	31.36	20250102	51500	-48.35	20240401	20200	31.68	20241209	2.24	N	005290	500	257 억	5574408	N	N	1152	N	N
19	20250212	150203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26550	150	2	0.57	17234417700	646957	29.51	26200	27150	26000	34300	18500	26400	26639.55	10.84	-97846	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13651	10.72	1.70	12	1.26	2476.00	15658.00	51500	20240401	-48.45	20200	20241209	31.44	28250	-6.02	20250211	20250	31.11	20250102	51500	-48.45	20240401	20200	31.44	20241209	2.24	N	005290	500	257 억	5574408	N	N	4438	N	N
20	20250212	140203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26800	400	2	1.52	15228298400	571547	26.07	26200	27150	26000	34300	18500	26400	26644.41	10.84	-65086	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13779	10.82	1.71	12	1.11	2476.00	15658.00	51500	20240401	-47.96	20200	20241209	32.67	28250	-5.13	20250211	20250	32.35	20250102	51500	-47.96	20240401	20200	32.67	20241209	2.24	N	005290	500	257 억	5574408	N	N	4438	N	N
21	20250212	130203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26950	550	2	2.08	13353990350	501741	22.89	26200	27150	26000	34300	18500	26400	26615.72	10.84	-40125	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13856	10.88	1.72	12	0.98	2476.00	15658.00	51500	20240401	-47.67	20200	20241209	33.42	28250	-4.60	20250211	20250	33.09	20250102	51500	-47.67	20240401	20200	33.42	20241209	2.24	N	005290	500	257 억	5574408	N	N	4438	N	N
22	20250212	120203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26950	550	2	2.08	11649810350	438295	19.99	26200	27150	26000	34300	18500	26400	26580.23	10.84	-34535	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13856	10.88	1.72	12	0.85	2476.00	15658.00	51500	20240401	-47.67	20200	20241209	33.42	28250	-4.60	20250211	20250	33.09	20250102	51500	-47.67	20240401	20200	33.42	20241209	2.24	N	005290	500	257 억	5574408	N	N	4438	N	N
23	20250212	110203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26600	200	2	0.76	8357135900	316191	14.42	26200	26850	26000	34300	18500	26400	26430.75	10.84	-231	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13676	10.74	1.70	12	0.61	2476.00	15658.00	51500	20240401	-48.35	20200	20241209	31.68	28250	-5.84	20250211	20250	31.36	20250102	51500	-48.35	20240401	20200	31.68	20241209	2.24	N	005290	500	257 억	5574408	N	N	4438	N	N
24	20250212	100203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26500	100	2	0.38	5752521600	217738	9.93	26200	26850	26000	34300	18500	26400	26419.55	10.84	-5251	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13625	10.70	1.69	12	0.42	2476.00	15658.00	51500	20240401	-48.54	20200	20241209	31.19	28250	-6.19	20250211	20250	30.86	20250102	51500	-48.54	20240401	20200	31.19	20241209	2.24	N	005290	500	257 억	5574408	N	N	4438	N	N
25	20250212	090204	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26550	150	2	0.57	492490050	18686	0.85	26200	26850	26200	34300	18500	26400	26353.73	10.84	1572	29333	27866	26783	25316	24233	28600	26050	257	7900	500	19000	50	1	51414494	13651	10.72	1.70	12	0.04	2476.00	15658.00	51500	20240401	-48.45	20200	20241209	31.44	28250	-6.02	20250211	20250	31.11	20250102	51500	-48.45	20240401	20200	31.44	20241209	2.24	N	005290	500	257 억	5574408	N	N	4438	N	N
26	20250211	160202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26400	650	2	2.52	59017985850	2184156	130.68	26100	28250	25700	33450	18050	25750	27021.29	11.40	-136943	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	13573	10.66	1.69	12	4.25	2476.00	15658.00	51500	20240401	-48.74	20200	20241209	30.69	28250	-6.55	20250211	20250	30.37	20250102	51500	-48.74	20240401	20200	30.69	20241209	2.32	N	005290	500	257 억	5861421	N	N	4421	N	N
27	20250211	150203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26500	750	2	2.91	56898123000	2103785	125.87	26100	28250	25700	33450	18050	25750	27045.62	11.40	-157228	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	13625	10.70	1.69	12	4.09	2476.00	15658.00	51500	20240401	-48.54	20200	20241209	31.19	28250	-6.19	20250211	20250	30.86	20250102	51500	-48.54	20240401	20200	31.19	20241209	2.32	N	005290	500	257 억	5861421	N	N	7798	N	N
28	20250211	140203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26800	1050	2	4.08	51769855050	1911552	114.37	26100	28250	25700	33450	18050	25750	27082.65	11.40	-173308	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	13779	10.82	1.71	12	3.72	2476.00	15658.00	51500	20240401	-47.96	20200	20241209	32.67	28250	-5.13	20250211	20250	32.35	20250102	51500	-47.96	20240401	20200	32.67	20241209	2.32	N	005290	500	257 억	5861421	N	N	7798	N	N
29	20250211	130201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27000	1250	2	4.85	48059963100	1773535	106.11	26100	28250	25700	33450	18050	25750	27098.42	11.40	-158415	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	13882	10.90	1.72	12	3.45	2476.00	15658.00	51500	20240401	-47.57	20200	20241209	33.66	28250	-4.42	20250211	20250	33.33	20250102	51500	-47.57	20240401	20200	33.66	20241209	2.32	N	005290	500	257 억	5861421	N	N	7798	N	N
30	20250211	120203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26950	1200	2	4.66	43761552600	1612847	96.50	26100	28250	25700	33450	18050	25750	27133.13	11.40	-144300	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	13856	10.88	1.72	12	3.14	2476.00	15658.00	51500	20240401	-47.67	20200	20241209	33.42	28250	-4.60	20250211	20250	33.09	20250102	51500	-47.67	20240401	20200	33.42	20241209	2.32	N	005290	500	257 억	5861421	N	N	7798	N	N
31	20250211	110202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27300	1550	2	6.02	39862009400	1468399	87.86	26100	28250	25700	33450	18050	25750	27146.61	11.40	-113776	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	14036	11.03	1.74	12	2.86	2476.00	15658.00	51500	20240401	-46.99	20200	20241209	35.15	28250	-3.36	20250211	20250	34.81	20250102	51500	-46.99	20240401	20200	35.15	20241209	2.32	N	005290	500	257 억	5861421	N	N	7798	N	N
32	20250211	100203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	27800	2050	2	7.96	25839250600	961427	57.52	26100	27950	25700	33450	18050	25750	26875.97	11.40	-102646	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	14293	11.23	1.78	12	1.87	2476.00	15658.00	51500	20240401	-46.02	20200	20241209	37.62	27950	-0.54	20250211	20250	37.28	20250102	51500	-46.02	20240401	20200	37.62	20241209	2.32	N	005290	500	257 억	5861421	N	N	7798	N	N
33	20250211	090203	55	30.00	KSQ150	화학	N	N	N	Y	40	N	26050	300	2	1.17	1529896250	58806	3.52	26100	26150	25800	33450	18050	25750	26016.12	11.40	-33118	27450	26600	25100	24250	22750	27025	24675	257	7700	500	18540	50	1	51414494	13393	10.52	1.66	12	0.11	2476.00	15658.00	51500	20240401	-49.42	20200	20241209	28.96	26150	-0.38	20250211	20250	28.64	20250102	51500	-49.42	20240401	20200	28.96	20241209	2.32	N	005290	500	257 억	5861421	N	N	7798	N	N
34	20250210	160202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	25750	1650	2	6.85	41481640700	1660955	99.22	23700	25950	23600	31300	16900	24100	24972.63	11.73	-152826	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	13239	10.40	1.64	12	3.23	2476.00	15658.00	51500	20240401	-50.00	20200	20241209	27.48	25950	-0.77	20250210	20250	27.16	20250102	51500	-50.00	20240401	20200	27.48	20241209	2.34	N	005290	500	257 억	6028549	N	N	7788	N	N
35	20250210	150202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	25750	1650	2	6.85	38843609000	1558673	93.11	23700	25950	23600	31300	16900	24100	24921.34	11.73	-143074	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	13239	10.40	1.64	12	3.03	2476.00	15658.00	51500	20240401	-50.00	20200	20241209	27.48	25950	-0.77	20250210	20250	27.16	20250102	51500	-50.00	20240401	20200	27.48	20241209	2.34	N	005290	500	257 억	6028549	N	N	13610	N	N
36	20250210	140202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	25600	1500	2	6.22	32243241850	1301978	77.77	23700	25750	23600	31300	16900	24100	24765.19	11.73	-118751	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	13162	10.34	1.63	12	2.53	2476.00	15658.00	51500	20240401	-50.29	20200	20241209	26.73	25750	-0.58	20250210	20250	26.42	20250102	51500	-50.29	20240401	20200	26.73	20241209	2.34	N	005290	500	257 억	6028549	N	N	13610	N	N
37	20250210	130202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	25000	900	2	3.73	24877952150	1013024	60.51	23700	25450	23600	31300	16900	24100	24558.44	11.73	-95210	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	12854	10.10	1.60	12	1.97	2476.00	15658.00	51500	20240401	-51.46	20200	20241209	23.76	25450	-1.77	20250210	20250	23.46	20250102	51500	-51.46	20240401	20200	23.76	20241209	2.34	N	005290	500	257 억	6028549	N	N	13610	N	N
38	20250210	120202	55	30.00	KSQ150	화학	N	N	N	Y	40	N	24800	700	2	2.90	18547661900	761021	45.46	23700	25150	23600	31300	16900	24100	24372.34	11.73	-108441	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	12751	10.02	1.58	12	1.48	2476.00	15658.00	51500	20240401	-51.84	20200	20241209	22.77	25150	-1.39	20250210	20250	22.47	20250102	51500	-51.84	20240401	20200	22.77	20241209	2.34	N	005290	500	257 억	6028549	N	N	13610	N	N
39	20250210	110201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	24700	600	2	2.49	16368790300	672937	40.20	23700	25150	23600	31300	16900	24100	24324.65	11.73	-92191	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	12699	9.98	1.58	12	1.31	2476.00	15658.00	51500	20240401	-52.04	20200	20241209	22.28	25150	-1.79	20250210	20250	21.98	20250102	51500	-52.04	20240401	20200	22.28	20241209	2.34	N	005290	500	257 억	6028549	N	N	13610	N	N
40	20250210	100201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	24450	350	2	1.45	9106682550	378935	22.64	23700	24500	23600	31300	16900	24100	24032.17	11.73	-58056	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	12571	9.87	1.56	12	0.74	2476.00	15658.00	51500	20240401	-52.52	20200	20241209	21.04	24750	-1.21	20250207	20250	20.74	20250102	51500	-52.52	20240401	20200	21.04	20241209	2.34	N	005290	500	257 억	6028549	N	N	13610	N	N
41	20250210	090201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	24100	0	3	0.00	1406429300	58956	3.52	23700	24150	23600	31300	16900	24100	23852.46	11.73	14869	26400	25250	23600	22450	20800	25825	23025	257	7200	500	17350	50	1	51414494	12391	9.73	1.54	12	0.11	2476.00	15658.00	51500	20240401	-53.20	20200	20241209	19.31	24750	-2.63	20250207	20250	19.01	20250102	51500	-53.20	20240401	20200	19.31	20241209	2.34	N	005290	500	257 억	6028549	N	N	13610	N	N
42	20250207	160200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	24100	2000	2	9.05	39438452200	1660861	656.70	22250	24750	21950	28700	15500	22100	23744.37	11.32	204641	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	12391	9.73	1.54	12	3.23	2476.00	15658.00	51500	20240401	-53.20	20200	20241209	19.31	24750	-2.63	20250207	20250	19.01	20250102	51500	-53.20	20240401	20200	19.31	20241209	2.35	N	005290	500	257 억	5822451	N	N	13610	N	N
43	20250207	150201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	24350	2250	2	10.18	35666204150	1504848	595.02	22250	24750	21950	28700	15500	22100	23700.87	11.32	156717	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	12519	9.83	1.56	12	2.93	2476.00	15658.00	51500	20240401	-52.72	20200	20241209	20.54	24750	-1.62	20250207	20250	20.25	20250102	51500	-52.72	20240401	20200	20.54	20241209	2.35	N	005290	500	257 억	5822451	N	N	4353	N	N
44	20250207	140200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23400	1300	2	5.88	20478607350	879314	347.68	22250	24000	21950	28700	15500	22100	23289.30	11.32	120446	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	12031	9.45	1.49	12	1.71	2476.00	15658.00	51500	20240401	-54.56	20200	20241209	15.84	24250	-3.51	20250108	20250	15.56	20250102	51500	-54.56	20240401	20200	15.84	20241209	2.35	N	005290	500	257 억	5822451	N	N	4353	N	N
45	20250207	130200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23550	1450	2	6.56	18912658100	812662	321.33	22250	24000	21950	28700	15500	22100	23272.48	11.32	114145	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	12108	9.51	1.50	12	1.58	2476.00	15658.00	51500	20240401	-54.27	20200	20241209	16.58	24250	-2.89	20250108	20250	16.30	20250102	51500	-54.27	20240401	20200	16.58	20241209	2.35	N	005290	500	257 억	5822451	N	N	4353	N	N
46	20250207	120201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23650	1550	2	7.01	16847812600	725154	286.73	22250	24000	21950	28700	15500	22100	23233.43	11.32	111571	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	12160	9.55	1.51	12	1.41	2476.00	15658.00	51500	20240401	-54.08	20200	20241209	17.08	24250	-2.47	20250108	20250	16.79	20250102	51500	-54.08	20240401	20200	17.08	20241209	2.35	N	005290	500	257 억	5822451	N	N	4353	N	N
47	20250207	110200	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23550	1450	2	6.56	11008086900	478686	189.27	22250	23550	21950	28700	15500	22100	22996.47	11.32	84975	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	12108	9.51	1.50	12	0.93	2476.00	15658.00	51500	20240401	-54.27	20200	20241209	16.58	24250	-2.89	20250108	20250	16.30	20250102	51500	-54.27	20240401	20200	16.58	20241209	2.35	N	005290	500	257 억	5822451	N	N	4353	N	N
48	20250207	100201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	23100	1000	2	4.52	6711164700	293876	116.20	22250	23350	21950	28700	15500	22100	22836.72	11.32	32424	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	11877	9.33	1.48	12	0.57	2476.00	15658.00	51500	20240401	-55.15	20200	20241209	14.36	24250	-4.74	20250108	20250	14.07	20250102	51500	-55.15	20240401	20200	14.36	20241209	2.35	N	005290	500	257 억	5822451	N	N	4353	N	N
49	20250207	090201	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22100	0	3	0.00	349784250	15772	6.24	22250	22250	22000	28700	15500	22100	22177.55	11.32	-7722	22533	22316	21983	21766	21433	22425	21875	257	6600	500	15910	50	1	51414494	11363	8.93	1.41	12	0.03	2476.00	15658.00	51500	20240401	-57.09	20200	20241209	9.41	24250	-8.87	20250108	20250	9.14	20250102	51500	-57.09	20240401	20200	9.41	20241209	2.35	N	005290	500	257 억	5822451	N	N	4353	N	N
50	20250206	160157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22100	450	2	2.08	5492044250	250745	83.49	21950	22200	21650	28100	15200	21650	21902.11	11.25	33380	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11363	8.93	1.41	12	0.49	2476.00	15658.00	51500	20240401	-57.09	20200	20241209	9.41	24250	-8.87	20250108	20250	9.14	20250102	51500	-57.09	20240401	20200	9.41	20241209	2.42	N	005290	500	257 억	5782915	N	N	3249	N	N
51	20250206	150158	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22100	450	2	2.08	4814607350	220100	73.29	21950	22150	21650	28100	15200	21650	21874.64	11.25	31290	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11363	8.93	1.41	12	0.43	2476.00	15658.00	51500	20240401	-57.09	20200	20241209	9.41	24250	-8.87	20250108	20250	9.14	20250102	51500	-57.09	20240401	20200	9.41	20241209	2.42	N	005290	500	257 억	5782915	N	N	979	N	N
52	20250206	140159	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21950	300	2	1.39	3717201750	170317	56.71	21950	22100	21650	28100	15200	21650	21825.20	11.25	18469	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11285	8.87	1.40	12	0.33	2476.00	15658.00	51500	20240401	-57.38	20200	20241209	8.66	24250	-9.48	20250108	20250	8.40	20250102	51500	-57.38	20240401	20200	8.66	20241209	2.42	N	005290	500	257 억	5782915	N	N	979	N	N
53	20250206	130157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22000	350	2	1.62	3191182950	146332	48.72	21950	22100	21650	28100	15200	21650	21807.83	11.25	16310	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11311	8.89	1.41	12	0.28	2476.00	15658.00	51500	20240401	-57.28	20200	20241209	8.91	24250	-9.28	20250108	20250	8.64	20250102	51500	-57.28	20240401	20200	8.91	20241209	2.42	N	005290	500	257 억	5782915	N	N	979	N	N
54	20250206	120157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21900	250	2	1.15	2568410900	117868	39.25	21950	22100	21650	28100	15200	21650	21790.57	11.25	11671	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11260	8.84	1.40	12	0.23	2476.00	15658.00	51500	20240401	-57.48	20200	20241209	8.42	24250	-9.69	20250108	20250	8.15	20250102	51500	-57.48	20240401	20200	8.42	20241209	2.42	N	005290	500	257 억	5782915	N	N	979	N	N
55	20250206	110152	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21750	100	2	0.46	2221393000	101970	33.95	21950	22100	21650	28100	15200	21650	21784.77	11.25	6362	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11183	8.78	1.39	12	0.20	2476.00	15658.00	51500	20240401	-57.77	20200	20241209	7.67	24250	-10.31	20250108	20250	7.41	20250102	51500	-57.77	20240401	20200	7.67	20241209	2.42	N	005290	500	257 억	5782915	N	N	979	N	N
56	20250206	100157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21800	150	2	0.69	1238903200	56743	18.89	21950	22100	21650	28100	15200	21650	21833.59	11.25	-7333	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11208	8.80	1.39	12	0.11	2476.00	15658.00	51500	20240401	-57.67	20200	20241209	7.92	24250	-10.10	20250108	20250	7.65	20250102	51500	-57.67	20240401	20200	7.92	20241209	2.42	N	005290	500	257 억	5782915	N	N	979	N	N
57	20250206	090158	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22050	400	2	1.85	220002250	10000	3.33	21950	22100	21950	28100	15200	21650	22000.22	11.25	4241	22250	21950	21750	21450	21250	22100	21600	257	6450	500	15580	50	1	51414494	11337	8.91	1.41	12	0.02	2476.00	15658.00	51500	20240401	-57.18	20200	20241209	9.16	24250	-9.07	20250108	20250	8.89	20250102	51500	-57.18	20240401	20200	9.16	20241209	2.42	N	005290	500	257 억	5782915	N	N	979	N	N
58	20250205	160157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21650	250	2	1.17	6503006800	298892	95.75	21600	22050	21550	27800	15000	21400	21757.11	11.16	39733	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11131	8.74	1.38	12	0.58	2476.00	15658.00	51500	20240401	-57.96	20200	20241209	7.18	24250	-10.72	20250108	20250	6.91	20250102	51500	-57.96	20240401	20200	7.18	20241209	2.41	N	005290	500	257 억	5739277	N	N	979	N	N
59	20250205	150157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21600	200	2	0.93	6084640800	279594	89.57	21600	22050	21550	27800	15000	21400	21762.44	11.16	34284	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11106	8.72	1.38	12	0.54	2476.00	15658.00	51500	20240401	-58.06	20200	20241209	6.93	24250	-10.93	20250108	20250	6.67	20250102	51500	-58.06	20240401	20200	6.93	20241209	2.41	N	005290	500	257 억	5739277	N	N	3861	N	N
60	20250205	140157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21600	200	2	0.93	5345029500	245472	78.64	21600	22050	21550	27800	15000	21400	21774.53	11.16	45683	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11106	8.72	1.38	12	0.48	2476.00	15658.00	51500	20240401	-58.06	20200	20241209	6.93	24250	-10.93	20250108	20250	6.67	20250102	51500	-58.06	20240401	20200	6.93	20241209	2.41	N	005290	500	257 억	5739277	N	N	3861	N	N
61	20250205	130156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21650	250	2	1.17	4502547000	206466	66.14	21600	22050	21600	27800	15000	21400	21807.73	11.16	45883	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11131	8.74	1.38	12	0.40	2476.00	15658.00	51500	20240401	-57.96	20200	20241209	7.18	24250	-10.72	20250108	20250	6.91	20250102	51500	-57.96	20240401	20200	7.18	20241209	2.41	N	005290	500	257 억	5739277	N	N	3861	N	N
62	20250205	120158	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21850	450	2	2.10	3164905250	144915	46.42	21600	22050	21600	27800	15000	21400	21839.80	11.16	18819	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11234	8.82	1.40	12	0.28	2476.00	15658.00	51500	20240401	-57.57	20200	20241209	8.17	24250	-9.90	20250108	20250	7.90	20250102	51500	-57.57	20240401	20200	8.17	20241209	2.41	N	005290	500	257 억	5739277	N	N	3861	N	N
63	20250205	110156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21700	300	2	1.40	2461208350	112606	36.07	21600	22050	21600	27800	15000	21400	21856.89	11.16	10728	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11157	8.76	1.39	12	0.22	2476.00	15658.00	51500	20240401	-57.86	20200	20241209	7.43	24250	-10.52	20250108	20250	7.16	20250102	51500	-57.86	20240401	20200	7.43	20241209	2.41	N	005290	500	257 억	5739277	N	N	3861	N	N
64	20250205	100157	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21850	450	2	2.10	1777070900	81195	26.01	21600	22050	21600	27800	15000	21400	21886.58	11.16	17372	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11234	8.82	1.40	12	0.16	2476.00	15658.00	51500	20240401	-57.57	20200	20241209	8.17	24250	-9.90	20250108	20250	7.90	20250102	51500	-57.57	20240401	20200	8.17	20241209	2.41	N	005290	500	257 억	5739277	N	N	3861	N	N
65	20250205	090159	55	30.00	KSQ150	화학	N	N	N	Y	40	N	22000	600	2	2.80	405229400	18531	5.94	21600	22000	21600	27800	15000	21400	21868.15	11.16	8823	22333	21866	21433	20966	20533	22100	21200	257	6400	500	15400	50	1	51414494	11311	8.89	1.41	12	0.04	2476.00	15658.00	51500	20240401	-57.28	20200	20241209	8.91	24250	-9.28	20250108	20250	8.64	20250102	51500	-57.28	20240401	20200	8.91	20241209	2.41	N	005290	500	257 억	5739277	N	N	3861	N	N
66	20250204	160155	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21400	650	2	3.13	6681398650	309970	65.64	21200	21900	21000	26950	14550	20750	21556.09	11.07	51902	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	11003	8.64	1.37	12	0.60	2476.00	15658.00	51500	20240401	-58.45	20200	20241209	5.94	24250	-11.75	20250108	20250	5.68	20250102	51500	-58.45	20240401	20200	5.94	20241209	2.32	N	005290	500	257 억	5691264	N	N	3861	N	N
67	20250204	150155	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21500	750	2	3.61	6136145850	284518	60.25	21200	21900	21000	26950	14550	20750	21566.81	11.07	45682	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	11054	8.68	1.37	12	0.55	2476.00	15658.00	51500	20240401	-58.25	20200	20241209	6.44	24250	-11.34	20250108	20250	6.17	20250102	51500	-58.25	20240401	20200	6.44	20241209	2.32	N	005290	500	257 억	5691264	N	N	5716	N	N
68	20250204	140155	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21600	850	2	4.10	5299318350	245531	51.99	21200	21900	21000	26950	14550	20750	21583.09	11.07	44464	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	11106	8.72	1.38	12	0.48	2476.00	15658.00	51500	20240401	-58.06	20200	20241209	6.93	24250	-10.93	20250108	20250	6.67	20250102	51500	-58.06	20240401	20200	6.93	20241209	2.32	N	005290	500	257 억	5691264	N	N	5716	N	N
69	20250204	130155	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21800	1050	2	5.06	4969900200	230318	48.77	21200	21900	21000	26950	14550	20750	21578.43	11.07	43523	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	11208	8.80	1.39	12	0.45	2476.00	15658.00	51500	20240401	-57.67	20200	20241209	7.92	24250	-10.10	20250108	20250	7.65	20250102	51500	-57.67	20240401	20200	7.92	20241209	2.32	N	005290	500	257 억	5691264	N	N	5716	N	N
70	20250204	120156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21750	1000	2	4.82	4617977600	214149	45.35	21200	21900	21000	26950	14550	20750	21564.32	11.07	40588	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	11183	8.78	1.39	12	0.42	2476.00	15658.00	51500	20240401	-57.77	20200	20241209	7.67	24250	-10.31	20250108	20250	7.41	20250102	51500	-57.77	20240401	20200	7.67	20241209	2.32	N	005290	500	257 억	5691264	N	N	5716	N	N
71	20250204	110153	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21800	1050	2	5.06	4284515450	198836	42.11	21200	21850	21000	26950	14550	20750	21547.99	11.07	33282	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	11208	8.80	1.39	12	0.39	2476.00	15658.00	51500	20240401	-57.67	20200	20241209	7.92	24250	-10.10	20250108	20250	7.65	20250102	51500	-57.67	20240401	20200	7.92	20241209	2.32	N	005290	500	257 억	5691264	N	N	5716	N	N
72	20250204	100155	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21650	900	2	4.34	3036137400	141434	29.95	21200	21800	21000	26950	14550	20750	21466.81	11.07	31869	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	11131	8.74	1.38	12	0.28	2476.00	15658.00	51500	20240401	-57.96	20200	20241209	7.18	24250	-10.72	20250108	20250	6.91	20250102	51500	-57.96	20240401	20200	7.18	20241209	2.32	N	005290	500	257 억	5691264	N	N	5716	N	N
73	20250204	090156	55	30.00	KSQ150	화학	N	N	N	Y	40	N	21200	450	2	2.17	270857300	12745	2.70	21200	21400	21150	26950	14550	20750	21252.04	11.07	8365	21683	21216	20883	20416	20083	21050	20250	257	6200	500	14940	50	1	51414494	10900	8.56	1.35	12	0.02	2476.00	15658.00	51500	20240401	-58.83	20200	20241209	4.95	24250	-12.58	20250108	20250	4.69	20250102	51500	-58.83	20240401	20200	4.95	20241209	2.32	N	005290	500	257 억	5691264	N	N	5716	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History