KissMeData/241710/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

44 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	20250219	161025	55	60.00	KSQ150	화학	N	N	N	Y	60	N	47400	-1150	5	-2.37	9377776400	195717	198.27	48600	48850	47300	63100	34000	48550	47917.87	10.98	7929	50850	49700	48950	47800	47050	49325	47425	53	14550	500	34950	50	1	10680000	5062	22.68	2.99	12	1.83	2090.00	15874.00	98500	20240927	-51.88	31000	20240325	52.90	57500	-17.57	20250102	47300	0.21	20250219	98500	-51.88	20240927	31000	52.90	20240325	1.53	N	241710	500	53 억	1172619	N	N	1035	N	N
3	20250219	151029	55	60.00	KSQ150	화학	N	N	N	Y	60	N	47600	-950	5	-1.96	8612969900	179600	181.94	48600	48850	47300	63100	34000	48550	47956.17	10.98	5687	50850	49700	48950	47800	47050	49325	47425	53	14550	500	34950	50	1	10680000	5084	22.78	3.00	12	1.68	2090.00	15874.00	98500	20240927	-51.68	31000	20240325	53.55	57500	-17.22	20250102	47300	0.63	20250219	98500	-51.68	20240927	31000	53.55	20240325	1.53	N	241710	500	53 억	1172619	N	N	434	N	N
4	20250219	141025	55	60.00	KSQ150	화학	N	N	N	Y	60	N	47850	-700	5	-1.44	6893645150	143495	145.37	48600	48850	47300	63100	34000	48550	48040.76	10.98	-647	50850	49700	48950	47800	47050	49325	47425	53	14550	500	34950	50	1	10680000	5110	22.89	3.01	12	1.34	2090.00	15874.00	98500	20240927	-51.42	31000	20240325	54.35	57500	-16.78	20250102	47300	1.16	20250219	98500	-51.42	20240927	31000	54.35	20240325	1.53	N	241710	500	53 억	1172619	N	N	434	N	N
5	20250219	131026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	48000	-550	5	-1.13	5737362650	119256	120.81	48600	48850	47300	63100	34000	48550	48109.37	10.98	-6542	50850	49700	48950	47800	47050	49325	47425	53	14550	500	34950	50	1	10680000	5126	22.97	3.02	12	1.12	2090.00	15874.00	98500	20240927	-51.27	31000	20240325	54.84	57500	-16.52	20250102	47300	1.48	20250219	98500	-51.27	20240927	31000	54.84	20240325	1.53	N	241710	500	53 억	1172619	N	N	434	N	N
6	20250219	121025	55	60.00	KSQ150	화학	N	N	N	Y	60	N	48250	-300	5	-0.62	3756876300	77833	78.85	48600	48850	47550	63100	34000	48550	48268.17	10.98	1532	50850	49700	48950	47800	47050	49325	47425	53	14550	500	34950	50	1	10680000	5153	23.09	3.04	12	0.73	2090.00	15874.00	98500	20240927	-51.02	31000	20240325	55.65	57500	-16.09	20250102	47550	1.47	20250219	98500	-51.02	20240927	31000	55.65	20240325	1.53	N	241710	500	53 억	1172619	N	N	434	N	N
7	20250219	111026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	48550	0	3	0.00	2795107500	57956	58.71	48600	48850	47550	63100	34000	48550	48227.70	10.98	812	50850	49700	48950	47800	47050	49325	47425	53	14550	500	34950	50	1	10680000	5185	23.23	3.06	12	0.54	2090.00	15874.00	98500	20240927	-50.71	31000	20240325	56.61	57500	-15.57	20250102	47550	2.10	20250219	98500	-50.71	20240927	31000	56.61	20240325	1.53	N	241710	500	53 억	1172619	N	N	434	N	N
8	20250219	101027	55	60.00	KSQ150	화학	N	N	N	Y	60	N	48500	-50	5	-0.10	1936330150	40268	40.79	48600	48600	47550	63100	34000	48550	48085.26	10.98	390	50850	49700	48950	47800	47050	49325	47425	53	14550	500	34950	50	1	10680000	5180	23.21	3.06	12	0.38	2090.00	15874.00	98500	20240927	-50.76	31000	20240325	56.45	57500	-15.65	20250102	47550	2.00	20250219	98500	-50.76	20240927	31000	56.45	20240325	1.53	N	241710	500	53 억	1172619	N	N	434	N	N
9	20250219	091028	55	60.00	KSQ150	화학	N	N	N	Y	60	N	47950	-600	5	-1.24	387291050	8079	8.18	48600	48600	47550	63100	34000	48550	47932.57	10.98	-2210	50850	49700	48950	47800	47050	49325	47425	53	14550	500	34950	50	1	10680000	5121	22.94	3.02	12	0.08	2090.00	15874.00	98500	20240927	-51.32	31000	20240325	54.68	57500	-16.61	20250102	47550	0.84	20250219	98500	-51.32	20240927	31000	54.68	20240325	1.53	N	241710	500	53 억	1172619	N	N	434	N	N
10	20250218	161022	55	60.00	KSQ150	화학	N	N	N	Y	60	N	48550	-1050	5	-2.12	4778794100	97970	102.45	49800	50100	48200	64400	34750	49600	48778.40	11.12	-23970	51200	50400	49800	49000	48400	50100	48700	53	14800	500	35710	50	1	10680000	5185	23.23	3.06	12	0.92	2090.00	15874.00	98500	20240927	-50.71	31000	20240325	56.61	57500	-15.57	20250102	48200	0.73	20250218	98500	-50.71	20240927	31000	56.61	20240325	1.54	N	241710	500	53 억	1187883	N	N	434	N	N
11	20250218	151025	55	60.00	KSQ150	화학	N	N	N	Y	60	N	48550	-1050	5	-2.12	4595588200	94195	98.50	49800	50100	48200	64400	34750	49600	48788.03	11.12	-23195	51200	50400	49800	49000	48400	50100	48700	53	14800	500	35710	50	1	10680000	5185	23.23	3.06	12	0.88	2090.00	15874.00	98500	20240927	-50.71	31000	20240325	56.61	57500	-15.57	20250102	48200	0.73	20250218	98500	-50.71	20240927	31000	56.61	20240325	1.54	N	241710	500	53 억	1187883	N	N	280	N	N
12	20250218	141025	55	60.00	KSQ150	화학	N	N	N	Y	60	N	48500	-1100	5	-2.22	4077742500	83525	87.34	49800	50100	48200	64400	34750	49600	48820.62	11.12	-24748	51200	50400	49800	49000	48400	50100	48700	53	14800	500	35710	50	1	10680000	5180	23.21	3.06	12	0.78	2090.00	15874.00	98500	20240927	-50.76	31000	20240325	56.45	57500	-15.65	20250102	48200	0.62	20250218	98500	-50.76	20240927	31000	56.45	20240325	1.54	N	241710	500	53 억	1187883	N	N	280	N	N
13	20250218	131022	55	60.00	KSQ150	화학	N	N	N	Y	60	N	48600	-1000	5	-2.02	3519867350	72027	75.32	49800	50100	48200	64400	34750	49600	48868.72	11.12	-28325	51200	50400	49800	49000	48400	50100	48700	53	14800	500	35710	50	1	10680000	5190	23.25	3.06	12	0.67	2090.00	15874.00	98500	20240927	-50.66	31000	20240325	56.77	57500	-15.48	20250102	48200	0.83	20250218	98500	-50.66	20240927	31000	56.77	20240325	1.54	N	241710	500	53 억	1187883	N	N	280	N	N
14	20250218	121025	55	60.00	KSQ150	화학	N	N	N	Y	60	N	48400	-1200	5	-2.42	3091839500	63199	66.09	49800	50100	48200	64400	34750	49600	48922.29	11.12	-28561	51200	50400	49800	49000	48400	50100	48700	53	14800	500	35710	50	1	10680000	5169	23.16	3.05	12	0.59	2090.00	15874.00	98500	20240927	-50.86	31000	20240325	56.13	57500	-15.83	20250102	48200	0.41	20250218	98500	-50.86	20240927	31000	56.13	20240325	1.54	N	241710	500	53 억	1187883	N	N	280	N	N
15	20250218	111022	55	60.00	KSQ150	화학	N	N	N	Y	60	N	48300	-1300	5	-2.62	2751687200	56165	58.73	49800	50100	48200	64400	34750	49600	48992.92	11.12	-25449	51200	50400	49800	49000	48400	50100	48700	53	14800	500	35710	50	1	10680000	5158	23.11	3.04	12	0.53	2090.00	15874.00	98500	20240927	-50.96	31000	20240325	55.81	57500	-16.00	20250102	48200	0.21	20250218	98500	-50.96	20240927	31000	55.81	20240325	1.54	N	241710	500	53 억	1187883	N	N	280	N	N
16	20250218	101022	55	60.00	KSQ150	화학	N	N	N	Y	60	N	48900	-700	5	-1.41	1544767400	31321	32.75	49800	50100	48800	64400	34750	49600	49320.50	11.12	-16481	51200	50400	49800	49000	48400	50100	48700	53	14800	500	35710	50	1	10680000	5223	23.40	3.08	12	0.29	2090.00	15874.00	98500	20240927	-50.36	31000	20240325	57.74	57500	-14.96	20250102	48550	0.72	20250203	98500	-50.36	20240927	31000	57.74	20240325	1.54	N	241710	500	53 억	1187883	N	N	280	N	N
17	20250218	091025	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49700	100	2	0.20	209519850	4199	4.39	49800	50100	49650	64400	34750	49600	49897.56	11.12	640	51200	50400	49800	49000	48400	50100	48700	53	14800	500	35710	50	1	10680000	5308	23.78	3.13	12	0.04	2090.00	15874.00	98500	20240927	-49.54	31000	20240325	60.32	57500	-13.57	20250102	48550	2.37	20250203	98500	-49.54	20240927	31000	60.32	20240325	1.54	N	241710	500	53 억	1187883	N	N	280	N	N
18	20250217	161022	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49600	-1000	5	-1.98	4708356000	95078	86.04	50600	50600	49200	65700	35500	50600	49520.74	11.18	-15433	52866	51732	50566	49432	48266	52300	50000	53	15100	500	36430	50	1	10680000	5297	23.73	3.12	12	0.89	2090.00	15874.00	98500	20240927	-49.64	31000	20240325	60.00	57500	-13.74	20250102	48550	2.16	20250203	98500	-49.64	20240927	31000	60.00	20240325	1.56	N	241710	500	53 억	1194002	N	N	280	N	N
19	20250217	151021	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49600	-1000	5	-1.98	4556038300	92007	83.26	50600	50600	49200	65700	35500	50600	49518.16	11.18	-14960	52866	51732	50566	49432	48266	52300	50000	53	15100	500	36430	50	1	10680000	5297	23.73	3.12	12	0.86	2090.00	15874.00	98500	20240927	-49.64	31000	20240325	60.00	57500	-13.74	20250102	48550	2.16	20250203	98500	-49.64	20240927	31000	60.00	20240325	1.56	N	241710	500	53 억	1194002	N	N	287	N	N
20	20250217	141018	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49450	-1150	5	-2.27	3944814850	79697	72.12	50600	50600	49200	65700	35500	50600	49497.40	11.18	-19080	52866	51732	50566	49432	48266	52300	50000	53	15100	500	36430	50	1	10680000	5281	23.66	3.12	12	0.75	2090.00	15874.00	98500	20240927	-49.80	31000	20240325	59.52	57500	-14.00	20250102	48550	1.85	20250203	98500	-49.80	20240927	31000	59.52	20240325	1.56	N	241710	500	53 억	1194002	N	N	287	N	N
21	20250217	131023	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49300	-1300	5	-2.57	3377469050	68227	61.74	50600	50600	49200	65700	35500	50600	49503.10	11.18	-23715	52866	51732	50566	49432	48266	52300	50000	53	15100	500	36430	50	1	10680000	5265	23.59	3.11	12	0.64	2090.00	15874.00	98500	20240927	-49.95	31000	20240325	59.03	57500	-14.26	20250102	48550	1.54	20250203	98500	-49.95	20240927	31000	59.03	20240325	1.56	N	241710	500	53 억	1194002	N	N	287	N	N
22	20250217	121023	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49300	-1300	5	-2.57	2883163550	58210	52.68	50600	50600	49200	65700	35500	50600	49530.03	11.18	-21358	52866	51732	50566	49432	48266	52300	50000	53	15100	500	36430	50	1	10680000	5265	23.59	3.11	12	0.55	2090.00	15874.00	98500	20240927	-49.95	31000	20240325	59.03	57500	-14.26	20250102	48550	1.54	20250203	98500	-49.95	20240927	31000	59.03	20240325	1.56	N	241710	500	53 억	1194002	N	N	287	N	N
23	20250217	111021	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49400	-1200	5	-2.37	2255989550	45480	41.16	50600	50600	49200	65700	35500	50600	49603.58	11.18	-14191	52866	51732	50566	49432	48266	52300	50000	53	15100	500	36430	50	1	10680000	5276	23.64	3.11	12	0.43	2090.00	15874.00	98500	20240927	-49.85	31000	20240325	59.35	57500	-14.09	20250102	48550	1.75	20250203	98500	-49.85	20240927	31000	59.35	20240325	1.56	N	241710	500	53 억	1194002	N	N	287	N	N
24	20250217	101019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49700	-900	5	-1.78	1378815450	27731	25.10	50600	50600	49350	65700	35500	50600	49720.48	11.18	-4965	52866	51732	50566	49432	48266	52300	50000	53	15100	500	36430	50	1	10680000	5308	23.78	3.13	12	0.26	2090.00	15874.00	98500	20240927	-49.54	31000	20240325	60.32	57500	-13.57	20250102	48550	2.37	20250203	98500	-49.54	20240927	31000	60.32	20240325	1.56	N	241710	500	53 억	1194002	N	N	287	N	N
25	20250217	091021	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50200	-400	5	-0.79	172347700	3438	3.11	50600	50600	49700	65700	35500	50600	50127.61	11.18	-265	52866	51732	50566	49432	48266	52300	50000	53	15100	500	36430	100	1	10680000	5361	24.02	3.16	12	0.03	2090.00	15874.00	98500	20240927	-49.04	31000	20240325	61.94	57500	-12.70	20250102	48550	3.40	20250203	98500	-49.04	20240927	31000	61.94	20240325	1.56	N	241710	500	53 억	1194002	N	N	287	N	N
26	20250214	161014	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50600	400	2	0.80	5562313550	110227	157.45	50200	51700	49400	65200	35200	50200	50462.33	11.01	7060	51366	50782	49916	49332	48466	51075	49625	53	15000	500	36140	100	1	10680000	5404	24.21	3.19	12	1.03	2090.00	15874.00	98500	20240927	-48.63	31000	20240325	63.23	57500	-12.00	20250102	48550	4.22	20250203	98500	-48.63	20240927	31000	63.23	20240325	1.46	N	241710	500	53 억	1175838	N	N	287	N	N
27	20250214	151014	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50400	200	2	0.40	5031549350	99664	142.36	50200	51700	49400	65200	35200	50200	50485.12	11.01	6988	51366	50782	49916	49332	48466	51075	49625	53	15000	500	36140	100	1	10680000	5383	24.11	3.18	12	0.93	2090.00	15874.00	98500	20240927	-48.83	31000	20240325	62.58	57500	-12.35	20250102	48550	3.81	20250203	98500	-48.83	20240927	31000	62.58	20240325	1.46	N	241710	500	53 억	1175838	N	N	1158	N	N
28	20250214	141015	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50800	600	2	1.20	4362715250	86451	123.49	50200	51700	49400	65200	35200	50200	50464.60	11.01	6427	51366	50782	49916	49332	48466	51075	49625	53	15000	500	36140	100	1	10680000	5425	24.31	3.20	12	0.81	2090.00	15874.00	98500	20240927	-48.43	31000	20240325	63.87	57500	-11.65	20250102	48550	4.63	20250203	98500	-48.43	20240927	31000	63.87	20240325	1.46	N	241710	500	53 억	1175838	N	N	1158	N	N
29	20250214	131017	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50700	500	2	1.00	3275705050	65099	92.99	50200	51700	49400	65200	35200	50200	50318.82	11.01	-1487	51366	50782	49916	49332	48466	51075	49625	53	15000	500	36140	100	1	10680000	5415	24.26	3.19	12	0.61	2090.00	15874.00	98500	20240927	-48.53	31000	20240325	63.55	57500	-11.83	20250102	48550	4.43	20250203	98500	-48.53	20240927	31000	63.55	20240325	1.46	N	241710	500	53 억	1175838	N	N	1158	N	N
30	20250214	121014	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49950	-250	5	-0.50	2456497050	48807	69.72	50200	51700	49400	65200	35200	50200	50330.83	11.01	-7600	51366	50782	49916	49332	48466	51075	49625	53	15000	500	36140	50	1	10680000	5335	23.90	3.15	12	0.46	2090.00	15874.00	98500	20240927	-49.29	31000	20240325	61.13	57500	-13.13	20250102	48550	2.88	20250203	98500	-49.29	20240927	31000	61.13	20240325	1.46	N	241710	500	53 억	1175838	N	N	1158	N	N
31	20250214	111011	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50300	100	2	0.20	2076774450	41209	58.86	50200	51700	49400	65200	35200	50200	50396.14	11.01	-5688	51366	50782	49916	49332	48466	51075	49625	53	15000	500	36140	100	1	10680000	5372	24.07	3.17	12	0.39	2090.00	15874.00	98500	20240927	-48.93	31000	20240325	62.26	57500	-12.52	20250102	48550	3.60	20250203	98500	-48.93	20240927	31000	62.26	20240325	1.46	N	241710	500	53 억	1175838	N	N	1158	N	N
32	20250214	101011	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49700	-500	5	-1.00	1730310000	34293	48.99	50200	51700	49400	65200	35200	50200	50456.65	11.01	-7279	51366	50782	49916	49332	48466	51075	49625	53	15000	500	36140	50	1	10680000	5308	23.78	3.13	12	0.32	2090.00	15874.00	98500	20240927	-49.54	31000	20240325	60.32	57500	-13.57	20250102	48550	2.37	20250203	98500	-49.54	20240927	31000	60.32	20240325	1.46	N	241710	500	53 억	1175838	N	N	1158	N	N
33	20250214	091016	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50700	500	2	1.00	324806100	6454	9.22	50200	51000	49750	65200	35200	50200	50326.32	11.01	1600	51366	50782	49916	49332	48466	51075	49625	53	15000	500	36140	100	1	10680000	5415	24.26	3.19	12	0.06	2090.00	15874.00	98500	20240927	-48.53	31000	20240325	63.55	57500	-11.83	20250102	48550	4.43	20250203	98500	-48.53	20240927	31000	63.55	20240325	1.46	N	241710	500	53 억	1175838	N	N	1158	N	N
34	20250213	161006	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50200	650	2	1.31	3476312100	69887	97.76	50100	50500	49050	64400	34700	49550	49741.85	10.74	9831	51683	50616	49933	48866	48183	50275	48525	53	14850	500	35670	100	1	10680000	5361	24.02	3.16	12	0.65	2090.00	15874.00	98500	20240927	-49.04	31000	20240325	61.94	57500	-12.70	20250102	48550	3.40	20250203	98500	-49.04	20240927	31000	61.94	20240325	1.41	N	241710	500	53 억	1146787	N	N	1158	N	N
35	20250213	151006	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50100	550	2	1.11	3333841600	67049	93.79	50100	50500	49050	64400	34700	49550	49722.47	10.74	9894	51683	50616	49933	48866	48183	50275	48525	53	14850	500	35670	100	1	10680000	5351	23.97	3.16	12	0.63	2090.00	15874.00	98500	20240927	-49.14	31000	20240325	61.61	57500	-12.87	20250102	48550	3.19	20250203	98500	-49.14	20240927	31000	61.61	20240325	1.41	N	241710	500	53 억	1146787	N	N	237	N	N
36	20250213	141004	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50400	850	2	1.72	2662231400	53679	75.09	50100	50400	49050	64400	34700	49550	49595.40	10.74	11018	51683	50616	49933	48866	48183	50275	48525	53	14850	500	35670	100	1	10680000	5383	24.11	3.18	12	0.50	2090.00	15874.00	98500	20240927	-48.83	31000	20240325	62.58	57500	-12.35	20250102	48550	3.81	20250203	98500	-48.83	20240927	31000	62.58	20240325	1.41	N	241710	500	53 억	1146787	N	N	237	N	N
37	20250213	131005	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49750	200	2	0.40	2018863050	40806	57.08	50100	50100	49050	64400	34700	49550	49474.66	10.74	3927	51683	50616	49933	48866	48183	50275	48525	53	14850	500	35670	50	1	10680000	5313	23.80	3.13	12	0.38	2090.00	15874.00	98500	20240927	-49.49	31000	20240325	60.48	57500	-13.48	20250102	48550	2.47	20250203	98500	-49.49	20240927	31000	60.48	20240325	1.41	N	241710	500	53 억	1146787	N	N	237	N	N
38	20250213	121003	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49550	0	3	0.00	1695714400	34290	47.97	50100	50100	49050	64400	34700	49550	49452.16	10.74	1291	51683	50616	49933	48866	48183	50275	48525	53	14850	500	35670	50	1	10680000	5292	23.71	3.12	12	0.32	2090.00	15874.00	98500	20240927	-49.70	31000	20240325	59.84	57500	-13.83	20250102	48550	2.06	20250203	98500	-49.70	20240927	31000	59.84	20240325	1.41	N	241710	500	53 억	1146787	N	N	237	N	N
39	20250213	111003	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49500	-50	5	-0.10	1256719100	25473	35.63	50100	50100	49050	64400	34700	49550	49335.34	10.74	-3887	51683	50616	49933	48866	48183	50275	48525	53	14850	500	35670	50	1	10680000	5287	23.68	3.12	12	0.24	2090.00	15874.00	98500	20240927	-49.75	31000	20240325	59.68	57500	-13.91	20250102	48550	1.96	20250203	98500	-49.75	20240927	31000	59.68	20240325	1.41	N	241710	500	53 억	1146787	N	N	237	N	N
40	20250213	101004	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49200	-350	5	-0.71	828247250	16772	23.46	50100	50100	49050	64400	34700	49550	49382.74	10.74	-5372	51683	50616	49933	48866	48183	50275	48525	53	14850	500	35670	50	1	10680000	5255	23.54	3.10	12	0.16	2090.00	15874.00	98500	20240927	-50.05	31000	20240325	58.71	57500	-14.43	20250102	48550	1.34	20250203	98500	-50.05	20240927	31000	58.71	20240325	1.41	N	241710	500	53 억	1146787	N	N	237	N	N
41	20250213	090959	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49700	150	2	0.30	122415950	2470	3.46	50100	50100	49150	64400	34700	49550	49561.11	10.74	-746	51683	50616	49933	48866	48183	50275	48525	53	14850	500	35670	50	1	10680000	5308	23.78	3.13	12	0.02	2090.00	15874.00	98500	20240927	-49.54	31000	20240325	60.32	57500	-13.57	20250102	48550	2.37	20250203	98500	-49.54	20240927	31000	60.32	20240325	1.41	N	241710	500	53 억	1146787	N	N	237	N	N
42	20250212	160957	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49550	-450	5	-0.90	3550551700	71174	56.69	50100	51000	49250	65000	35000	50000	49885.99	10.84	-11235	51866	50932	50066	49132	48266	50500	48700	53	15000	500	36000	50	1	10680000	5292	23.71	3.12	12	0.67	2090.00	15874.00	98500	20240927	-49.70	31000	20240325	59.84	57500	-13.83	20250102	48550	2.06	20250203	98500	-49.70	20240927	31000	59.84	20240325	1.44	N	241710	500	53 억	1157660	N	N	237	N	N
43	20250212	150955	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49500	-500	5	-1.00	3315555000	66431	52.91	50100	51000	49250	65000	35000	50000	49909.76	10.84	-11574	51866	50932	50066	49132	48266	50500	48700	53	15000	500	36000	50	1	10680000	5287	23.68	3.12	12	0.62	2090.00	15874.00	98500	20240927	-49.75	31000	20240325	59.68	57500	-13.91	20250102	48550	1.96	20250203	98500	-49.75	20240927	31000	59.68	20240325	1.44	N	241710	500	53 억	1157660	N	N	496	N	N
44	20250212	140957	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49500	-500	5	-1.00	2353616900	46978	37.41	50100	51000	49450	65000	35000	50000	50100.41	10.84	-7820	51866	50932	50066	49132	48266	50500	48700	53	15000	500	36000	50	1	10680000	5287	23.68	3.12	12	0.44	2090.00	15874.00	98500	20240927	-49.75	31000	20240325	59.68	57500	-13.91	20250102	48550	1.96	20250203	98500	-49.75	20240927	31000	59.68	20240325	1.44	N	241710	500	53 억	1157660	N	N	496	N	N
45	20250212	131000	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50100	100	2	0.20	1864959750	37161	29.60	50100	51000	49750	65000	35000	50000	50185.94	10.84	-3049	51866	50932	50066	49132	48266	50500	48700	53	15000	500	36000	100	1	10680000	5351	23.97	3.16	12	0.35	2090.00	15874.00	98500	20240927	-49.14	31000	20240325	61.61	57500	-12.87	20250102	48550	3.19	20250203	98500	-49.14	20240927	31000	61.61	20240325	1.44	N	241710	500	53 억	1157660	N	N	496	N	N
46	20250212	120955	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50000	0	3	0.00	1301590050	25876	20.61	50100	51000	49800	65000	35000	50000	50301.05	10.84	1365	51866	50932	50066	49132	48266	50500	48700	53	15000	500	36000	100	1	10680000	5340	23.92	3.15	12	0.24	2090.00	15874.00	98500	20240927	-49.24	31000	20240325	61.29	57500	-13.04	20250102	48550	2.99	20250203	98500	-49.24	20240927	31000	61.29	20240325	1.44	N	241710	500	53 억	1157660	N	N	496	N	N
47	20250212	110954	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50100	100	2	0.20	1076149250	21379	17.03	50100	51000	49800	65000	35000	50000	50336.74	10.84	2095	51866	50932	50066	49132	48266	50500	48700	53	15000	500	36000	100	1	10680000	5351	23.97	3.16	12	0.20	2090.00	15874.00	98500	20240927	-49.14	31000	20240325	61.61	57500	-12.87	20250102	48550	3.19	20250203	98500	-49.14	20240927	31000	61.61	20240325	1.44	N	241710	500	53 억	1157660	N	N	496	N	N
48	20250212	100949	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50300	300	2	0.60	746088250	14818	11.80	50100	51000	49800	65000	35000	50000	50350.13	10.84	987	51866	50932	50066	49132	48266	50500	48700	53	15000	500	36000	100	1	10680000	5372	24.07	3.17	12	0.14	2090.00	15874.00	98500	20240927	-48.93	31000	20240325	62.26	57500	-12.52	20250102	48550	3.60	20250203	98500	-48.93	20240927	31000	62.26	20240325	1.44	N	241710	500	53 억	1157660	N	N	496	N	N
49	20250212	090925	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50200	200	2	0.40	120549750	2410	1.92	50100	50300	49800	65000	35000	50000	50020.64	10.84	-942	51866	50932	50066	49132	48266	50500	48700	53	15000	500	36000	100	1	10680000	5361	24.02	3.16	12	0.02	2090.00	15874.00	98500	20240927	-49.04	31000	20240325	61.94	57500	-12.70	20250102	48550	3.40	20250203	98500	-49.04	20240927	31000	61.94	20240325	1.44	N	241710	500	53 억	1157660	N	N	496	N	N
50	20250211	160959	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50000	-400	5	-0.79	6250982400	125425	197.46	50400	51000	49200	65500	35300	50400	49838.38	10.84	-24254	52466	51432	50266	49232	48066	51950	49750	53	15100	500	36280	100	1	10680000	5340	23.92	3.15	12	1.17	2090.00	15874.00	98500	20240927	-49.24	31000	20240325	61.29	57500	-13.04	20250102	48550	2.99	20250203	98500	-49.24	20240927	31000	61.29	20240325	1.43	N	241710	500	53 억	1157539	N	N	496	N	N
51	20250211	150959	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50400	0	3	0.00	5925966800	118967	187.29	50400	51000	49200	65500	35300	50400	49811.85	10.84	-20918	52466	51432	50266	49232	48066	51950	49750	53	15100	500	36280	100	1	10680000	5383	24.11	3.18	12	1.11	2090.00	15874.00	98500	20240927	-48.83	31000	20240325	62.58	57500	-12.35	20250102	48550	3.81	20250203	98500	-48.83	20240927	31000	62.58	20240325	1.43	N	241710	500	53 억	1157539	N	N	1948	N	N
52	20250211	140958	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49400	-1000	5	-1.98	4462758300	89705	141.23	50400	51000	49200	65500	35300	50400	49749.27	10.84	-21123	52466	51432	50266	49232	48066	51950	49750	53	15100	500	36280	50	1	10680000	5276	23.64	3.11	12	0.84	2090.00	15874.00	98500	20240927	-49.85	31000	20240325	59.35	57500	-14.09	20250102	48550	1.75	20250203	98500	-49.85	20240927	31000	59.35	20240325	1.43	N	241710	500	53 억	1157539	N	N	1948	N	N
53	20250211	130958	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49800	-600	5	-1.19	3679786900	73874	116.30	50400	51000	49250	65500	35300	50400	49811.66	10.84	-17930	52466	51432	50266	49232	48066	51950	49750	53	15100	500	36280	50	1	10680000	5319	23.83	3.14	12	0.69	2090.00	15874.00	98500	20240927	-49.44	31000	20240325	60.65	57500	-13.39	20250102	48550	2.57	20250203	98500	-49.44	20240927	31000	60.65	20240325	1.43	N	241710	500	53 억	1157539	N	N	1948	N	N
54	20250211	120957	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49500	-900	5	-1.79	2965024100	59471	93.63	50400	51000	49250	65500	35300	50400	49856.64	10.84	-15233	52466	51432	50266	49232	48066	51950	49750	53	15100	500	36280	50	1	10680000	5287	23.68	3.12	12	0.56	2090.00	15874.00	98500	20240927	-49.75	31000	20240325	59.68	57500	-13.91	20250102	48550	1.96	20250203	98500	-49.75	20240927	31000	59.68	20240325	1.43	N	241710	500	53 억	1157539	N	N	1948	N	N
55	20250211	110959	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49500	-900	5	-1.79	2272150400	45458	71.57	50400	51000	49450	65500	35300	50400	49983.51	10.84	-13664	52466	51432	50266	49232	48066	51950	49750	53	15100	500	36280	50	1	10680000	5287	23.68	3.12	12	0.43	2090.00	15874.00	98500	20240927	-49.75	31000	20240325	59.68	57500	-13.91	20250102	48550	1.96	20250203	98500	-49.75	20240927	31000	59.68	20240325	1.43	N	241710	500	53 억	1157539	N	N	1948	N	N
56	20250211	100959	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50100	-300	5	-0.60	1404681350	28006	44.09	50400	51000	49700	65500	35300	50400	50156.44	10.84	-5174	52466	51432	50266	49232	48066	51950	49750	53	15100	500	36280	100	1	10680000	5351	23.97	3.16	12	0.26	2090.00	15874.00	98500	20240927	-49.14	31000	20240325	61.61	57500	-12.87	20250102	48550	3.19	20250203	98500	-49.14	20240927	31000	61.61	20240325	1.43	N	241710	500	53 억	1157539	N	N	1948	N	N
57	20250211	091003	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50600	200	2	0.40	113270800	2237	3.52	50400	51000	50400	65500	35300	50400	50635.14	10.84	-809	52466	51432	50266	49232	48066	51950	49750	53	15100	500	36280	100	1	10680000	5404	24.21	3.19	12	0.02	2090.00	15874.00	98500	20240927	-48.63	31000	20240325	63.23	57500	-12.00	20250102	48550	4.22	20250203	98500	-48.63	20240927	31000	63.23	20240325	1.43	N	241710	500	53 억	1157539	N	N	1948	N	N
58	20250210	160953	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50400	-400	5	-0.79	3179156350	62950	77.10	50300	51300	49100	66000	35600	50800	50502.83	10.68	-699	54200	52500	51600	49900	49000	52050	49450	53	15200	500	36570	100	1	10680000	5383	24.11	3.18	12	0.59	2090.00	15874.00	98500	20240927	-48.83	31000	20240325	62.58	57500	-12.35	20250102	48550	3.81	20250203	98500	-48.83	20240927	31000	62.58	20240325	1.47	N	241710	500	53 억	1140890	N	N	1948	N	N
59	20250210	150952	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50500	-300	5	-0.59	3067229250	60733	74.38	50300	51300	49100	66000	35600	50800	50503.45	10.68	-34	54200	52500	51600	49900	49000	52050	49450	53	15200	500	36570	100	1	10680000	5393	24.16	3.18	12	0.57	2090.00	15874.00	98500	20240927	-48.73	31000	20240325	62.90	57500	-12.17	20250102	48550	4.02	20250203	98500	-48.73	20240927	31000	62.90	20240325	1.47	N	241710	500	53 억	1140890	N	N	11316	N	N
60	20250210	140950	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50600	-200	5	-0.39	2568526950	50852	62.28	50300	51300	49100	66000	35600	50800	50509.79	10.68	2179	54200	52500	51600	49900	49000	52050	49450	53	15200	500	36570	100	1	10680000	5404	24.21	3.19	12	0.48	2090.00	15874.00	98500	20240927	-48.63	31000	20240325	63.23	57500	-12.00	20250102	48550	4.22	20250203	98500	-48.63	20240927	31000	63.23	20240325	1.47	N	241710	500	53 억	1140890	N	N	11316	N	N
61	20250210	130954	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50800	0	3	0.00	2135748050	42324	51.83	50300	51300	49100	66000	35600	50800	50461.79	10.68	3098	54200	52500	51600	49900	49000	52050	49450	53	15200	500	36570	100	1	10680000	5425	24.31	3.20	12	0.40	2090.00	15874.00	98500	20240927	-48.43	31000	20240325	63.87	57500	-11.65	20250102	48550	4.63	20250203	98500	-48.43	20240927	31000	63.87	20240325	1.47	N	241710	500	53 억	1140890	N	N	11316	N	N
62	20250210	120949	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50700	-100	5	-0.20	1851565950	36726	44.98	50300	51300	49100	66000	35600	50800	50415.57	10.68	2609	54200	52500	51600	49900	49000	52050	49450	53	15200	500	36570	100	1	10680000	5415	24.26	3.19	12	0.34	2090.00	15874.00	98500	20240927	-48.53	31000	20240325	63.55	57500	-11.83	20250102	48550	4.43	20250203	98500	-48.53	20240927	31000	63.55	20240325	1.47	N	241710	500	53 억	1140890	N	N	11316	N	N
63	20250210	110945	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50600	-200	5	-0.39	1429367650	28428	34.82	50300	51300	49100	66000	35600	50800	50280.09	10.68	1307	54200	52500	51600	49900	49000	52050	49450	53	15200	500	36570	100	1	10680000	5404	24.21	3.19	12	0.27	2090.00	15874.00	98500	20240927	-48.63	31000	20240325	63.23	57500	-12.00	20250102	48550	4.22	20250203	98500	-48.63	20240927	31000	63.23	20240325	1.47	N	241710	500	53 억	1140890	N	N	11316	N	N
64	20250210	100945	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51000	200	2	0.39	895804450	17917	21.94	50300	51000	49100	66000	35600	50800	49997.01	10.68	-1947	54200	52500	51600	49900	49000	52050	49450	53	15200	500	36570	100	1	10680000	5447	24.40	3.21	12	0.17	2090.00	15874.00	98500	20240927	-48.22	31000	20240325	64.52	57500	-11.30	20250102	48550	5.05	20250203	98500	-48.22	20240927	31000	64.52	20240325	1.47	N	241710	500	53 억	1140890	N	N	11316	N	N
65	20250210	090943	55	60.00	KSQ150	화학	N	N	N	Y	60	N	49550	-1250	5	-2.46	310960650	6260	7.67	50300	50500	49100	66000	35600	50800	49672.42	10.68	-3532	54200	52500	51600	49900	49000	52050	49450	53	15200	500	36570	50	1	10680000	5292	23.71	3.12	12	0.06	2090.00	15874.00	98500	20240927	-49.70	31000	20240325	59.84	57500	-13.83	20250102	48550	2.06	20250203	98500	-49.70	20240927	31000	59.84	20240325	1.47	N	241710	500	53 억	1140890	N	N	11316	N	N
66	20250207	160934	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50800	-1100	5	-2.12	4213248400	81419	147.62	53000	53300	50700	67400	36400	51900	51749.70	10.81	-15733	53833	52866	51933	50966	50033	53350	51450	53	15500	500	37360	100	1	10680000	5425	24.31	3.20	12	0.76	2090.00	15874.00	98500	20240927	-48.43	31000	20240325	63.87	57500	-11.65	20250102	48550	4.63	20250203	98500	-48.43	20240927	31000	63.87	20240325	1.31	N	241710	500	53 억	1154779	N	N	11316	N	N
67	20250207	150936	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50900	-1000	5	-1.93	3927369700	75799	137.43	53000	53300	50700	67400	36400	51900	51812.95	10.81	-14739	53833	52866	51933	50966	50033	53350	51450	53	15500	500	37360	100	1	10680000	5436	24.35	3.21	12	0.71	2090.00	15874.00	98500	20240927	-48.32	31000	20240325	64.19	57500	-11.48	20250102	48550	4.84	20250203	98500	-48.32	20240927	31000	64.19	20240325	1.31	N	241710	500	53 억	1154779	N	N	2138	N	N
68	20250207	140937	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51200	-700	5	-1.35	3429782000	66049	119.76	53000	53300	50700	67400	36400	51900	51927.84	10.81	-13370	53833	52866	51933	50966	50033	53350	51450	53	15500	500	37360	100	1	10680000	5468	24.50	3.23	12	0.62	2090.00	15874.00	98500	20240927	-48.02	31000	20240325	65.16	57500	-10.96	20250102	48550	5.46	20250203	98500	-48.02	20240927	31000	65.16	20240325	1.31	N	241710	500	53 억	1154779	N	N	2138	N	N
69	20250207	130933	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51300	-600	5	-1.16	2877020500	55230	100.14	53000	53300	51100	67400	36400	51900	52091.63	10.81	-11561	53833	52866	51933	50966	50033	53350	51450	53	15500	500	37360	100	1	10680000	5479	24.55	3.23	12	0.52	2090.00	15874.00	98500	20240927	-47.92	31000	20240325	65.48	57500	-10.78	20250102	48550	5.66	20250203	98500	-47.92	20240927	31000	65.48	20240325	1.31	N	241710	500	53 억	1154779	N	N	2138	N	N
70	20250207	120932	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51700	-200	5	-0.39	2559846300	49078	88.99	53000	53300	51100	67400	36400	51900	52158.73	10.81	-11338	53833	52866	51933	50966	50033	53350	51450	53	15500	500	37360	100	1	10680000	5522	24.74	3.26	12	0.46	2090.00	15874.00	98500	20240927	-47.51	31000	20240325	66.77	57500	-10.09	20250102	48550	6.49	20250203	98500	-47.51	20240927	31000	66.77	20240325	1.31	N	241710	500	53 억	1154779	N	N	2138	N	N
71	20250207	110931	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51500	-400	5	-0.77	2252714500	43104	78.15	53000	53300	51100	67400	36400	51900	52262.31	10.81	-9793	53833	52866	51933	50966	50033	53350	51450	53	15500	500	37360	100	1	10680000	5500	24.64	3.24	12	0.40	2090.00	15874.00	98500	20240927	-47.72	31000	20240325	66.13	57500	-10.43	20250102	48550	6.08	20250203	98500	-47.72	20240927	31000	66.13	20240325	1.31	N	241710	500	53 억	1154779	N	N	2138	N	N
72	20250207	100934	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51400	-500	5	-0.96	1624072400	30939	56.10	53000	53300	51400	67400	36400	51900	52492.72	10.81	-7965	53833	52866	51933	50966	50033	53350	51450	53	15500	500	37360	100	1	10680000	5490	24.59	3.24	12	0.29	2090.00	15874.00	98500	20240927	-47.82	31000	20240325	65.81	57500	-10.61	20250102	48550	5.87	20250203	98500	-47.82	20240927	31000	65.81	20240325	1.31	N	241710	500	53 억	1154779	N	N	2138	N	N
73	20250207	090940	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52500	600	2	1.16	300163000	5727	10.38	53000	53000	51900	67400	36400	51900	52411.91	10.81	-3308	53833	52866	51933	50966	50033	53350	51450	53	15500	500	37360	100	1	10680000	5607	25.12	3.31	12	0.05	2090.00	15874.00	98500	20240927	-46.70	31000	20240325	69.35	57500	-8.70	20250102	48550	8.14	20250203	98500	-46.70	20240927	31000	69.35	20240325	1.31	N	241710	500	53 억	1154779	N	N	2138	N	N
74	20250206	160911	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51900	1100	2	2.17	2858556700	54818	67.97	51500	52900	51000	66000	35600	50800	52146.49	10.77	3606	53733	52266	51233	49766	48733	51750	49250	53	15200	500	36570	100	1	10680000	5543	24.83	3.27	12	0.51	2090.00	15874.00	98500	20240927	-47.31	31000	20240325	67.42	57500	-9.74	20250102	48550	6.90	20250203	98500	-47.31	20240927	31000	67.42	20240325	1.30	N	241710	500	53 억	1150163	N	N	2138	N	N
75	20250206	150914	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52200	1400	2	2.76	2632724100	50478	62.59	51500	52900	51000	66000	35600	50800	52155.87	10.77	4183	53733	52266	51233	49766	48733	51750	49250	53	15200	500	36570	100	1	10680000	5575	24.98	3.29	12	0.47	2090.00	15874.00	98500	20240927	-47.01	31000	20240325	68.39	57500	-9.22	20250102	48550	7.52	20250203	98500	-47.01	20240927	31000	68.39	20240325	1.30	N	241710	500	53 억	1150163	N	N	3083	N	N
76	20250206	140915	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52300	1500	2	2.95	2201359400	42208	52.34	51500	52900	51000	66000	35600	50800	52155.03	10.77	5584	53733	52266	51233	49766	48733	51750	49250	53	15200	500	36570	100	1	10680000	5586	25.02	3.29	12	0.40	2090.00	15874.00	98500	20240927	-46.90	31000	20240325	68.71	57500	-9.04	20250102	48550	7.72	20250203	98500	-46.90	20240927	31000	68.71	20240325	1.30	N	241710	500	53 억	1150163	N	N	3083	N	N
77	20250206	130912	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52200	1400	2	2.76	1931989800	37060	45.95	51500	52900	51000	66000	35600	50800	52131.40	10.77	4450	53733	52266	51233	49766	48733	51750	49250	53	15200	500	36570	100	1	10680000	5575	24.98	3.29	12	0.35	2090.00	15874.00	98500	20240927	-47.01	31000	20240325	68.39	57500	-9.22	20250102	48550	7.52	20250203	98500	-47.01	20240927	31000	68.39	20240325	1.30	N	241710	500	53 억	1150163	N	N	3083	N	N
78	20250206	120909	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52000	1200	2	2.36	1805183100	34631	42.94	51500	52900	51000	66000	35600	50800	52126.22	10.77	4338	53733	52266	51233	49766	48733	51750	49250	53	15200	500	36570	100	1	10680000	5554	24.88	3.28	12	0.32	2090.00	15874.00	98500	20240927	-47.21	31000	20240325	67.74	57500	-9.57	20250102	48550	7.11	20250203	98500	-47.21	20240927	31000	67.74	20240325	1.30	N	241710	500	53 억	1150163	N	N	3083	N	N
79	20250206	110904	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51900	1100	2	2.17	1553526100	29800	36.95	51500	52900	51000	66000	35600	50800	52131.75	10.77	1927	53733	52266	51233	49766	48733	51750	49250	53	15200	500	36570	100	1	10680000	5543	24.83	3.27	12	0.28	2090.00	15874.00	98500	20240927	-47.31	31000	20240325	67.42	57500	-9.74	20250102	48550	6.90	20250203	98500	-47.31	20240927	31000	67.42	20240325	1.30	N	241710	500	53 억	1150163	N	N	3083	N	N
80	20250206	100905	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52100	1300	2	2.56	1149302200	22059	27.35	51500	52900	51000	66000	35600	50800	52101.28	10.77	1206	53733	52266	51233	49766	48733	51750	49250	53	15200	500	36570	100	1	10680000	5564	24.93	3.28	12	0.21	2090.00	15874.00	98500	20240927	-47.11	31000	20240325	68.06	57500	-9.39	20250102	48550	7.31	20250203	98500	-47.11	20240927	31000	68.06	20240325	1.30	N	241710	500	53 억	1150163	N	N	3083	N	N
81	20250206	090916	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51600	800	2	1.57	161932200	3131	3.88	51500	52000	51500	66000	35600	50800	51719.00	10.77	1002	53733	52266	51233	49766	48733	51750	49250	53	15200	500	36570	100	1	10680000	5511	24.69	3.25	12	0.03	2090.00	15874.00	98500	20240927	-47.61	31000	20240325	66.45	57500	-10.26	20250102	48550	6.28	20250203	98500	-47.61	20240927	31000	66.45	20240325	1.30	N	241710	500	53 억	1150163	N	N	3083	N	N
82	20250205	160902	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50800	-1200	5	-2.31	4090482600	80464	98.93	52100	52700	50200	67600	36400	52000	50836.23	10.67	-15874	54666	53332	51466	50132	48266	54000	50800	53	15600	500	37440	100	1	10680000	5425	24.31	3.20	12	0.75	2090.00	15874.00	98500	20240927	-48.43	31000	20240325	63.87	57500	-11.65	20250102	48550	4.63	20250203	98500	-48.43	20240927	31000	63.87	20240325	1.31	N	241710	500	53 억	1139170	N	N	3083	N	N
83	20250205	150904	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50900	-1100	5	-2.12	3695549000	72697	89.38	52100	52700	50200	67600	36400	52000	50834.96	10.67	-15451	54666	53332	51466	50132	48266	54000	50800	53	15600	500	37440	100	1	10680000	5436	24.35	3.21	12	0.68	2090.00	15874.00	98500	20240927	-48.32	31000	20240325	64.19	57500	-11.48	20250102	48550	4.84	20250203	98500	-48.32	20240927	31000	64.19	20240325	1.31	N	241710	500	53 억	1139170	N	N	1110	N	N
84	20250205	140904	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50700	-1300	5	-2.50	3101618100	61020	75.03	52100	52700	50200	67600	36400	52000	50829.53	10.67	-15129	54666	53332	51466	50132	48266	54000	50800	53	15600	500	37440	100	1	10680000	5415	24.26	3.19	12	0.57	2090.00	15874.00	98500	20240927	-48.53	31000	20240325	63.55	57500	-11.83	20250102	48550	4.43	20250203	98500	-48.53	20240927	31000	63.55	20240325	1.31	N	241710	500	53 억	1139170	N	N	1110	N	N
85	20250205	130902	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50600	-1400	5	-2.69	2695735400	53024	65.20	52100	52700	50200	67600	36400	52000	50839.91	10.67	-14741	54666	53332	51466	50132	48266	54000	50800	53	15600	500	37440	100	1	10680000	5404	24.21	3.19	12	0.50	2090.00	15874.00	98500	20240927	-48.63	31000	20240325	63.23	57500	-12.00	20250102	48550	4.22	20250203	98500	-48.63	20240927	31000	63.23	20240325	1.31	N	241710	500	53 억	1139170	N	N	1110	N	N
86	20250205	120906	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50500	-1500	5	-2.88	2297842700	45144	55.51	52100	52700	50200	67600	36400	52000	50900.29	10.67	-15364	54666	53332	51466	50132	48266	54000	50800	53	15600	500	37440	100	1	10680000	5393	24.16	3.18	12	0.42	2090.00	15874.00	98500	20240927	-48.73	31000	20240325	62.90	57500	-12.17	20250102	48550	4.02	20250203	98500	-48.73	20240927	31000	62.90	20240325	1.31	N	241710	500	53 억	1139170	N	N	1110	N	N
87	20250205	110901	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50700	-1300	5	-2.50	1940150500	38083	46.82	52100	52700	50200	67600	36400	52000	50945.32	10.67	-14681	54666	53332	51466	50132	48266	54000	50800	53	15600	500	37440	100	1	10680000	5415	24.26	3.19	12	0.36	2090.00	15874.00	98500	20240927	-48.53	31000	20240325	63.55	57500	-11.83	20250102	48550	4.43	20250203	98500	-48.53	20240927	31000	63.55	20240325	1.31	N	241710	500	53 억	1139170	N	N	1110	N	N
88	20250205	100913	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50600	-1400	5	-2.69	1476350800	28930	35.57	52100	52700	50200	67600	36400	52000	51031.83	10.67	-13888	54666	53332	51466	50132	48266	54000	50800	53	15600	500	37440	100	1	10680000	5404	24.21	3.19	12	0.27	2090.00	15874.00	98500	20240927	-48.63	31000	20240325	63.23	57500	-12.00	20250102	48550	4.22	20250203	98500	-48.63	20240927	31000	63.23	20240325	1.31	N	241710	500	53 억	1139170	N	N	1110	N	N
89	20250205	090917	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51500	-500	5	-0.96	186769100	3592	4.42	52100	52700	51500	67600	36400	52000	51995.85	10.67	-1919	54666	53332	51466	50132	48266	54000	50800	53	15600	500	37440	100	1	10680000	5500	24.64	3.24	12	0.03	2090.00	15874.00	98500	20240927	-47.72	31000	20240325	66.13	57500	-10.43	20250102	48550	6.08	20250203	98500	-47.72	20240927	31000	66.13	20240325	1.31	N	241710	500	53 억	1139170	N	N	1110	N	N
90	20250204	160843	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52000	2600	2	5.26	4198359450	81279	68.86	49850	52800	49600	64200	34600	49400	51653.18	10.34	36854	52100	50750	49650	48300	47200	50200	47750	53	14800	500	35560	100	1	10680000	5554	24.88	3.28	12	0.76	2090.00	15874.00	98500	20240927	-47.21	31000	20240325	67.74	57500	-9.57	20250102	48550	7.11	20250203	98500	-47.21	20240927	31000	67.74	20240325	1.31	N	241710	500	53 억	1103898	N	N	1110	N	N
91	20250204	150855	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51900	2500	2	5.06	4074399950	78894	66.84	49850	52800	49600	64200	34600	49400	51643.98	10.34	36544	52100	50750	49650	48300	47200	50200	47750	53	14800	500	35560	100	1	10680000	5543	24.83	3.27	12	0.74	2090.00	15874.00	98500	20240927	-47.31	31000	20240325	67.42	57500	-9.74	20250102	48550	6.90	20250203	98500	-47.31	20240927	31000	67.42	20240325	1.31	N	241710	500	53 억	1103898	N	N	2777	N	N
92	20250204	140854	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52200	2800	2	5.67	3452160850	66925	56.70	49850	52800	49600	64200	34600	49400	51582.53	10.34	30330	52100	50750	49650	48300	47200	50200	47750	53	14800	500	35560	100	1	10680000	5575	24.98	3.29	12	0.63	2090.00	15874.00	98500	20240927	-47.01	31000	20240325	68.39	57500	-9.22	20250102	48550	7.52	20250203	98500	-47.01	20240927	31000	68.39	20240325	1.31	N	241710	500	53 억	1103898	N	N	2777	N	N
93	20250204	130857	55	60.00	KSQ150	화학	N	N	N	Y	60	N	52300	2900	2	5.87	2656625750	51747	43.84	49850	52600	49600	64200	34600	49400	51338.74	10.34	24093	52100	50750	49650	48300	47200	50200	47750	53	14800	500	35560	100	1	10680000	5586	25.02	3.29	12	0.48	2090.00	15874.00	98500	20240927	-46.90	31000	20240325	68.71	57500	-9.04	20250102	48550	7.72	20250203	98500	-46.90	20240927	31000	68.71	20240325	1.31	N	241710	500	53 억	1103898	N	N	2777	N	N
94	20250204	120905	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51500	2100	2	4.25	1761093350	34538	29.26	49850	51700	49600	64200	34600	49400	50990.02	10.34	18269	52100	50750	49650	48300	47200	50200	47750	53	14800	500	35560	100	1	10680000	5500	24.64	3.24	12	0.32	2090.00	15874.00	98500	20240927	-47.72	31000	20240325	66.13	57500	-10.43	20250102	48550	6.08	20250203	98500	-47.72	20240927	31000	66.13	20240325	1.31	N	241710	500	53 억	1103898	N	N	2777	N	N
95	20250204	110847	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51400	2000	2	4.05	1490376050	29285	24.81	49850	51600	49600	64200	34600	49400	50892.13	10.34	15616	52100	50750	49650	48300	47200	50200	47750	53	14800	500	35560	100	1	10680000	5490	24.59	3.24	12	0.27	2090.00	15874.00	98500	20240927	-47.82	31000	20240325	65.81	57500	-10.61	20250102	48550	5.87	20250203	98500	-47.82	20240927	31000	65.81	20240325	1.31	N	241710	500	53 억	1103898	N	N	2777	N	N
96	20250204	100852	55	60.00	KSQ150	화학	N	N	N	Y	60	N	51100	1700	2	3.44	1134033550	22320	18.91	49850	51600	49600	64200	34600	49400	50807.95	10.34	11807	52100	50750	49650	48300	47200	50200	47750	53	14800	500	35560	100	1	10680000	5457	24.45	3.22	12	0.21	2090.00	15874.00	98500	20240927	-48.12	31000	20240325	64.84	57500	-11.13	20250102	48550	5.25	20250203	98500	-48.12	20240927	31000	64.84	20240325	1.31	N	241710	500	53 억	1103898	N	N	2777	N	N
97	20250204	090852	55	60.00	KSQ150	화학	N	N	N	Y	60	N	50700	1300	2	2.63	179877550	3594	3.04	49850	50800	49600	64200	34600	49400	50049.40	10.34	1593	52100	50750	49650	48300	47200	50200	47750	53	14800	500	35560	100	1	10680000	5415	24.26	3.19	12	0.03	2090.00	15874.00	98500	20240927	-48.53	31000	20240325	63.55	57500	-11.83	20250102	48550	4.43	20250203	98500	-48.53	20240927	31000	63.55	20240325	1.31	N	241710	500	53 억	1103898	N	N	2777	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History