KissMeData/278280/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

42 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	160959	57	100.00	KSQ150	화학	N	N	N	N		N	192600	4000	2	2.12	9358265100	49337	142.11	189100	193000	186100	245000	132100	188600	189676.91	5.60	-255	2304	194666	191632	189566	186532	184466	190600	185500	50	56450	500	139560	100	1	10000000	19260	51.55	5.55	12	0.49	3736.00	34714.00	299500	20230410	-35.69	173700	20220930	10.88	299500	-35.69	20230410	179800	7.12	20230515	299500	-35.69	20230410	173700	10.88	20220930	2.37	Y	278280	500	50 억	560038	N	N	1982	N	N
3	20230630	151001	57	100.00	KSQ150	화학	N	N	N	N		N	192700	4100	2	2.17	8908355700	47003	135.39	189100	193000	186100	245000	132100	188600	189527.39	5.60	-255	2419	194666	191632	189566	186532	184466	190600	185500	50	56450	500	139560	100	1	10000000	19270	51.58	5.55	12	0.47	3736.00	34714.00	299500	20230410	-35.66	173700	20220930	10.94	299500	-35.66	20230410	179800	7.17	20230515	299500	-35.66	20230410	173700	10.94	20220930	2.37	Y	278280	500	50 억	560038	N	N	5047	N	N
4	20230630	141000	57	100.00	KSQ150	화학	N	N	N	N		N	191400	2800	2	1.48	6200362900	32912	94.80	189100	191600	186100	245000	132100	188600	188392.16	5.60	-255	3314	194666	191632	189566	186532	184466	190600	185500	50	56450	500	139560	100	1	10000000	19140	51.23	5.51	12	0.33	3736.00	34714.00	299500	20230410	-36.09	173700	20220930	10.19	299500	-36.09	20230410	179800	6.45	20230515	299500	-36.09	20230410	173700	10.19	20220930	2.37	Y	278280	500	50 억	560038	N	N	5047	N	N
5	20230630	130959	57	100.00	KSQ150	화학	N	N	N	N		N	188200	-400	5	-0.21	4713221300	25075	72.22	189100	189400	186100	245000	132100	188600	187964.96	5.60	-255	724	194666	191632	189566	186532	184466	190600	185500	50	56450	500	139560	100	1	10000000	18820	50.37	5.42	12	0.25	3736.00	34714.00	299500	20230410	-37.16	173700	20220930	8.35	299500	-37.16	20230410	179800	4.67	20230515	299500	-37.16	20230410	173700	8.35	20220930	2.37	Y	278280	500	50 억	560038	N	N	5047	N	N
6	20230630	120956	57	100.00	KSQ150	화학	N	N	N	N		N	187600	-1000	5	-0.53	3959811500	21060	60.66	189100	189400	186100	245000	132100	188600	188025.24	5.60	-255	1027	194666	191632	189566	186532	184466	190600	185500	50	56450	500	139560	100	1	10000000	18760	50.21	5.40	12	0.21	3736.00	34714.00	299500	20230410	-37.36	173700	20220930	8.00	299500	-37.36	20230410	179800	4.34	20230515	299500	-37.36	20230410	173700	8.00	20220930	2.37	Y	278280	500	50 억	560038	N	N	5047	N	N
7	20230630	110955	57	100.00	KSQ150	화학	N	N	N	N		N	188200	-400	5	-0.21	3261610000	17345	49.96	189100	189400	186100	245000	132100	188600	188043.24	5.60	-255	932	194666	191632	189566	186532	184466	190600	185500	50	56450	500	139560	100	1	10000000	18820	50.37	5.42	12	0.17	3736.00	34714.00	299500	20230410	-37.16	173700	20220930	8.35	299500	-37.16	20230410	179800	4.67	20230515	299500	-37.16	20230410	173700	8.35	20220930	2.37	Y	278280	500	50 억	560038	N	N	5047	N	N
8	20230630	101000	57	100.00	KSQ150	화학	N	N	N	N		N	187900	-700	5	-0.37	1979495100	10547	30.38	189100	189200	186100	245000	132100	188600	187683.24	5.60	-255	455	194666	191632	189566	186532	184466	190600	185500	50	56450	500	139560	100	1	10000000	18790	50.29	5.41	12	0.11	3736.00	34714.00	299500	20230410	-37.26	173700	20220930	8.18	299500	-37.26	20230410	179800	4.51	20230515	299500	-37.26	20230410	173700	8.18	20220930	2.37	Y	278280	500	50 억	560038	N	N	5047	N	N
9	20230630	091000	57	100.00	KSQ150	화학	N	N	N	N		N	187100	-1500	5	-0.80	503080500	2678	7.71	189100	189200	187000	245000	132100	188600	187856.80	5.60	-255	-237	194666	191632	189566	186532	184466	190600	185500	50	56450	500	139560	100	1	10000000	18710	50.08	5.39	12	0.03	3736.00	34714.00	299500	20230410	-37.53	173700	20220930	7.71	299500	-37.53	20230410	179800	4.06	20230515	299500	-37.53	20230410	173700	7.71	20220930	2.37	Y	278280	500	50 억	560038	N	N	5047	N	N
10	20230629	160953	57	100.00	KSQ150	화학	N	N	N	N		N	188600	-1300	5	-0.68	6528449900	34530	54.81	189900	192600	187500	246500	133000	189900	189067.57	5.60	-57	910	196700	193300	190600	187200	184500	191950	185850	50	56750	500	140520	100	1	10000000	18860	50.48	5.43	12	0.35	3736.00	34714.00	299500	20230410	-37.03	173700	20220930	8.58	299500	-37.03	20230410	179800	4.89	20230515	299500	-37.03	20230410	173700	8.58	20220930	2.39	Y	278280	500	50 억	559816	N	N	5047	N	N
11	20230629	150954	57	100.00	KSQ150	화학	N	N	N	N		N	187600	-2300	5	-1.21	6061160300	32047	50.87	189900	192600	187500	246500	133000	189900	189133.47	5.60	-57	51	196700	193300	190600	187200	184500	191950	185850	50	56750	500	140520	100	1	10000000	18760	50.21	5.40	12	0.32	3736.00	34714.00	299500	20230410	-37.36	173700	20220930	8.00	299500	-37.36	20230410	179800	4.34	20230515	299500	-37.36	20230410	173700	8.00	20220930	2.39	Y	278280	500	50 억	559816	N	N	7490	N	N
12	20230629	140952	57	100.00	KSQ150	화학	N	N	N	N		N	187900	-2000	5	-1.05	4972590100	26247	41.66	189900	192600	187800	246500	133000	189900	189453.66	5.60	-57	-763	196700	193300	190600	187200	184500	191950	185850	50	56750	500	140520	100	1	10000000	18790	50.29	5.41	12	0.26	3736.00	34714.00	299500	20230410	-37.26	173700	20220930	8.18	299500	-37.26	20230410	179800	4.51	20230515	299500	-37.26	20230410	173700	8.18	20220930	2.39	Y	278280	500	50 억	559816	N	N	7490	N	N
13	20230629	130950	57	100.00	KSQ150	화학	N	N	N	N		N	188700	-1200	5	-0.63	3751380700	19755	31.36	189900	192600	187900	246500	133000	189900	189895.25	5.60	-57	-353	196700	193300	190600	187200	184500	191950	185850	50	56750	500	140520	100	1	10000000	18870	50.51	5.44	12	0.20	3736.00	34714.00	299500	20230410	-36.99	173700	20220930	8.64	299500	-36.99	20230410	179800	4.95	20230515	299500	-36.99	20230410	173700	8.64	20220930	2.39	Y	278280	500	50 억	559816	N	N	7490	N	N
14	20230629	120954	57	100.00	KSQ150	화학	N	N	N	N		N	188700	-1200	5	-0.63	3225280400	16969	26.94	189900	192600	187900	246500	133000	189900	190068.97	5.60	-57	-112	196700	193300	190600	187200	184500	191950	185850	50	56750	500	140520	100	1	10000000	18870	50.51	5.44	12	0.17	3736.00	34714.00	299500	20230410	-36.99	173700	20220930	8.64	299500	-36.99	20230410	179800	4.95	20230515	299500	-36.99	20230410	173700	8.64	20220930	2.39	Y	278280	500	50 억	559816	N	N	7490	N	N
15	20230629	110956	57	100.00	KSQ150	화학	N	N	N	N		N	188100	-1800	5	-0.95	2460274400	12909	20.49	189900	192600	188100	246500	133000	189900	190585.98	5.60	-57	-269	196700	193300	190600	187200	184500	191950	185850	50	56750	500	140520	100	1	10000000	18810	50.35	5.42	12	0.13	3736.00	34714.00	299500	20230410	-37.20	173700	20220930	8.29	299500	-37.20	20230410	179800	4.62	20230515	299500	-37.20	20230410	173700	8.29	20220930	2.39	Y	278280	500	50 억	559816	N	N	7490	N	N
16	20230629	100958	57	100.00	KSQ150	화학	N	N	N	N		N	190500	600	2	0.32	1402701700	7334	11.64	189900	192600	189900	246500	133000	189900	191260.12	5.60	-57	1113	196700	193300	190600	187200	184500	191950	185850	50	56750	500	140520	100	1	10000000	19050	50.99	5.49	12	0.07	3736.00	34714.00	299500	20230410	-36.39	173700	20220930	9.67	299500	-36.39	20230410	179800	5.95	20230515	299500	-36.39	20230410	173700	9.67	20220930	2.39	Y	278280	500	50 억	559816	N	N	7490	N	N
17	20230629	090901	57	100.00	KSQ150	화학	N	N	N	N		N	192300	2400	2	1.26	508741900	2654	4.21	189900	192600	189900	246500	133000	189900	191688.73	5.60	-57	964	196700	193300	190600	187200	184500	191950	185850	50	56750	500	140520	100	1	10000000	19230	51.47	5.54	12	0.03	3736.00	34714.00	299500	20230410	-35.79	173700	20220930	10.71	299500	-35.79	20230410	179800	6.95	20230515	299500	-35.79	20230410	173700	10.71	20220930	2.39	Y	278280	500	50 억	559816	N	N	7490	N	N
18	20230628	160941	57	100.00	KSQ150	화학	N	N	N	N		N	189900	-2400	5	-1.25	11926990000	62801	152.73	193100	194000	187900	249500	134700	192300	189917.22	5.69	-112	-7554	196633	194466	191233	189066	185833	195550	190150	50	57400	500	142300	100	1	10000000	18990	50.83	5.47	12	0.63	3736.00	34714.00	299500	20230410	-36.59	173700	20220930	9.33	299500	-36.59	20230410	179800	5.62	20230515	299500	-36.59	20230410	173700	9.33	20220930	2.39	Y	278280	500	50 억	568530	N	N	7490	N	N
19	20230628	150948	57	100.00	KSQ150	화학	N	N	N	N		N	190100	-2200	5	-1.14	11293991000	59469	144.63	193100	194000	187900	249500	134700	192300	189913.92	5.69	-112	-7438	196633	194466	191233	189066	185833	195550	190150	50	57400	500	142300	100	1	10000000	19010	50.88	5.48	12	0.59	3736.00	34714.00	299500	20230410	-36.53	173700	20220930	9.44	299500	-36.53	20230410	179800	5.73	20230515	299500	-36.53	20230410	173700	9.44	20220930	2.39	Y	278280	500	50 억	568530	N	N	3366	N	N
20	20230628	140947	57	100.00	KSQ150	화학	N	N	N	N		N	189400	-2900	5	-1.51	9475375100	49892	121.34	193100	194000	187900	249500	134700	192300	189917.72	5.69	-112	-5710	196633	194466	191233	189066	185833	195550	190150	50	57400	500	142300	100	1	10000000	18940	50.70	5.46	12	0.50	3736.00	34714.00	299500	20230410	-36.76	173700	20220930	9.04	299500	-36.76	20230410	179800	5.34	20230515	299500	-36.76	20230410	173700	9.04	20220930	2.39	Y	278280	500	50 억	568530	N	N	3366	N	N
21	20230628	130948	57	100.00	KSQ150	화학	N	N	N	N		N	188400	-3900	5	-2.03	7489457100	39354	95.71	193100	194000	188300	249500	134700	192300	190309.93	5.69	-112	-4707	196633	194466	191233	189066	185833	195550	190150	50	57400	500	142300	100	1	10000000	18840	50.43	5.43	12	0.39	3736.00	34714.00	299500	20230410	-37.10	173700	20220930	8.46	299500	-37.10	20230410	179800	4.78	20230515	299500	-37.10	20230410	173700	8.46	20220930	2.39	Y	278280	500	50 억	568530	N	N	3366	N	N
22	20230628	120959	57	100.00	KSQ150	화학	N	N	N	N		N	190000	-2300	5	-1.20	5867278600	30774	74.84	193100	194000	189200	249500	134700	192300	190657.00	5.69	-112	-747	196633	194466	191233	189066	185833	195550	190150	50	57400	500	142300	100	1	10000000	19000	50.86	5.47	12	0.31	3736.00	34714.00	299500	20230410	-36.56	173700	20220930	9.38	299500	-36.56	20230410	179800	5.67	20230515	299500	-36.56	20230410	173700	9.38	20220930	2.39	Y	278280	500	50 억	568530	N	N	3366	N	N
23	20230628	110954	57	100.00	KSQ150	화학	N	N	N	N		N	190400	-1900	5	-0.99	5163704100	27072	65.84	193100	194000	189200	249500	134700	192300	190739.66	5.69	-112	-554	196633	194466	191233	189066	185833	195550	190150	50	57400	500	142300	100	1	10000000	19040	50.96	5.48	12	0.27	3736.00	34714.00	299500	20230410	-36.43	173700	20220930	9.61	299500	-36.43	20230410	179800	5.90	20230515	299500	-36.43	20230410	173700	9.61	20220930	2.39	Y	278280	500	50 억	568530	N	N	3366	N	N
24	20230628	100954	57	100.00	KSQ150	화학	N	N	N	N		N	190100	-2200	5	-1.14	2874257400	15075	36.66	193100	194000	189200	249500	134700	192300	190663.84	5.69	-112	-1634	196633	194466	191233	189066	185833	195550	190150	50	57400	500	142300	100	1	10000000	19010	50.88	5.48	12	0.15	3736.00	34714.00	299500	20230410	-36.53	173700	20220930	9.44	299500	-36.53	20230410	179800	5.73	20230515	299500	-36.53	20230410	173700	9.44	20220930	2.39	Y	278280	500	50 억	568530	N	N	3366	N	N
25	20230628	090950	57	100.00	KSQ150	화학	N	N	N	N		N	192500	200	2	0.10	361174100	1871	4.55	193100	194000	192400	249500	134700	192300	193038.00	5.69	-112	413	196633	194466	191233	189066	185833	195550	190150	50	57400	500	142300	100	1	10000000	19250	51.53	5.55	12	0.02	3736.00	34714.00	299500	20230410	-35.73	173700	20220930	10.82	299500	-35.73	20230410	179800	7.06	20230515	299500	-35.73	20230410	173700	10.82	20220930	2.39	Y	278280	500	50 억	568530	N	N	3366	N	N
26	20230627	160949	57	100.00	KSQ150	화학	N	N	N	N		N	192300	700	2	0.37	7798998500	40890	147.45	190100	193400	188000	249000	134200	191600	190726.47	5.58	0	7741	196333	193966	192533	190166	188733	193250	189450	50	57400	500	141780	100	1	10000000	19230	51.47	5.54	12	0.41	3736.00	34714.00	299500	20230410	-35.79	173700	20220930	10.71	299500	-35.79	20230410	179800	6.95	20230515	299500	-35.79	20230410	173700	10.71	20220930	2.39	Y	278280	500	50 억	558257	N	N	3366	N	N
27	20230627	150958	57	100.00	KSQ150	화학	N	N	N	N		N	192000	400	2	0.21	7510075400	39386	142.03	190100	193400	188000	249000	134200	191600	190678.73	5.58	0	7493	196333	193966	192533	190166	188733	193250	189450	50	57400	500	141780	100	1	10000000	19200	51.39	5.53	12	0.39	3736.00	34714.00	299500	20230410	-35.89	173700	20220930	10.54	299500	-35.89	20230410	179800	6.79	20230515	299500	-35.89	20230410	173700	10.54	20220930	2.39	Y	278280	500	50 억	558257	N	N	3452	N	N
28	20230627	141007	57	100.00	KSQ150	화학	N	N	N	N		N	191800	200	2	0.10	6771186400	35536	128.15	190100	193400	188000	249000	134200	191600	190544.33	5.58	0	6869	196333	193966	192533	190166	188733	193250	189450	50	57400	500	141780	100	1	10000000	19180	51.34	5.53	12	0.36	3736.00	34714.00	299500	20230410	-35.96	173700	20220930	10.42	299500	-35.96	20230410	179800	6.67	20230515	299500	-35.96	20230410	173700	10.42	20220930	2.39	Y	278280	500	50 억	558257	N	N	3452	N	N
29	20230627	131004	57	100.00	KSQ150	화학	N	N	N	N		N	191000	-600	5	-0.31	6133310500	32209	116.15	190100	193400	188000	249000	134200	191600	190422.15	5.58	0	6376	196333	193966	192533	190166	188733	193250	189450	50	57400	500	141780	100	1	10000000	19100	51.12	5.50	12	0.32	3736.00	34714.00	299500	20230410	-36.23	173700	20220930	9.96	299500	-36.23	20230410	179800	6.23	20230515	299500	-36.23	20230410	173700	9.96	20220930	2.39	Y	278280	500	50 억	558257	N	N	3452	N	N
30	20230627	121004	57	100.00	KSQ150	화학	N	N	N	N		N	190500	-1100	5	-0.57	5353640700	28113	101.38	190100	193400	188000	249000	134200	191600	190432.80	5.58	0	5954	196333	193966	192533	190166	188733	193250	189450	50	57400	500	141780	100	1	10000000	19050	50.99	5.49	12	0.28	3736.00	34714.00	299500	20230410	-36.39	173700	20220930	9.67	299500	-36.39	20230410	179800	5.95	20230515	299500	-36.39	20230410	173700	9.67	20220930	2.39	Y	278280	500	50 억	558257	N	N	3452	N	N
31	20230627	111014	57	100.00	KSQ150	화학	N	N	N	N		N	192100	500	2	0.26	4689993000	24638	88.85	190100	193400	188000	249000	134200	191600	190355.92	5.58	0	5648	196333	193966	192533	190166	188733	193250	189450	50	57400	500	141780	100	1	10000000	19210	51.42	5.53	12	0.25	3736.00	34714.00	299500	20230410	-35.86	173700	20220930	10.59	299500	-35.86	20230410	179800	6.84	20230515	299500	-35.86	20230410	173700	10.59	20220930	2.39	Y	278280	500	50 억	558257	N	N	3452	N	N
32	20230627	100943	57	100.00	KSQ150	화학	N	N	N	N		N	191300	-300	5	-0.16	2791139200	14734	53.13	190100	191900	188000	249000	134200	191600	189434.82	5.58	0	2365	196333	193966	192533	190166	188733	193250	189450	50	57400	500	141780	100	1	10000000	19130	51.20	5.51	12	0.15	3736.00	34714.00	299500	20230410	-36.13	173700	20220930	10.13	299500	-36.13	20230410	179800	6.40	20230515	299500	-36.13	20230410	173700	10.13	20220930	2.39	Y	278280	500	50 억	558257	N	N	3452	N	N
33	20230627	090949	57	100.00	KSQ150	화학	N	N	N	N		N	188700	-2900	5	-1.51	731398700	3863	13.93	190100	190200	188700	249000	134200	191600	189332.62	5.58	0	-1213	196333	193966	192533	190166	188733	193250	189450	50	57400	500	141780	100	1	10000000	18870	50.51	5.44	12	0.04	3736.00	34714.00	299500	20230410	-36.99	173700	20220930	8.64	299500	-36.99	20230410	179800	4.95	20230515	299500	-36.99	20230410	173700	8.64	20220930	2.39	Y	278280	500	50 억	558257	N	N	3452	N	N
34	20230626	160948	57	100.00	KSQ150	화학	N	N	N	N		N	191600	-2800	5	-1.44	5265564200	27428	59.52	194400	194900	191100	252500	136100	194400	191979.53	5.63	0	-5183	198600	196500	194400	192300	190200	195450	191250	50	58200	500	143850	100	1	10000000	19160	51.28	5.52	12	0.27	3736.00	34714.00	299500	20230410	-36.03	173700	20220930	10.31	299500	-36.03	20230410	179800	6.56	20230515	299500	-36.03	20230410	173700	10.31	20220930	2.41	Y	278280	500	50 억	562869	N	N	3452	N	N
35	20230626	150955	57	100.00	KSQ150	화학	N	N	N	N		N	191200	-3200	5	-1.65	4850863200	25262	54.82	194400	194900	191100	252500	136100	194400	192022.14	5.63	0	-5401	198600	196500	194400	192300	190200	195450	191250	50	58200	500	143850	100	1	10000000	19120	51.18	5.51	12	0.25	3736.00	34714.00	299500	20230410	-36.16	173700	20220930	10.07	299500	-36.16	20230410	179800	6.34	20230515	299500	-36.16	20230410	173700	10.07	20220930	2.41	Y	278280	500	50 억	562869	N	N	5008	N	N
36	20230626	140953	57	100.00	KSQ150	화학	N	N	N	N		N	191300	-3100	5	-1.59	4045495600	21051	45.68	194400	194900	191200	252500	136100	194400	192175.93	5.63	0	-4535	198600	196500	194400	192300	190200	195450	191250	50	58200	500	143850	100	1	10000000	19130	51.20	5.51	12	0.21	3736.00	34714.00	299500	20230410	-36.13	173700	20220930	10.13	299500	-36.13	20230410	179800	6.40	20230515	299500	-36.13	20230410	173700	10.13	20220930	2.41	Y	278280	500	50 억	562869	N	N	5008	N	N
37	20230626	130946	57	100.00	KSQ150	화학	N	N	N	N		N	192000	-2400	5	-1.23	3018244000	15688	34.05	194400	194900	191500	252500	136100	194400	192391.89	5.63	0	-1786	198600	196500	194400	192300	190200	195450	191250	50	58200	500	143850	100	1	10000000	19200	51.39	5.53	12	0.16	3736.00	34714.00	299500	20230410	-35.89	173700	20220930	10.54	299500	-35.89	20230410	179800	6.79	20230515	299500	-35.89	20230410	173700	10.54	20220930	2.41	Y	278280	500	50 억	562869	N	N	5008	N	N
38	20230626	120948	57	100.00	KSQ150	화학	N	N	N	N		N	191900	-2500	5	-1.29	2793395100	14516	31.50	194400	194900	191500	252500	136100	194400	192435.60	5.63	0	-1774	198600	196500	194400	192300	190200	195450	191250	50	58200	500	143850	100	1	10000000	19190	51.37	5.53	12	0.15	3736.00	34714.00	299500	20230410	-35.93	173700	20220930	10.48	299500	-35.93	20230410	179800	6.73	20230515	299500	-35.93	20230410	173700	10.48	20220930	2.41	Y	278280	500	50 억	562869	N	N	5008	N	N
39	20230626	110948	57	100.00	KSQ150	화학	N	N	N	N		N	192300	-2100	5	-1.08	2499988300	12987	28.18	194400	194900	191500	252500	136100	194400	192499.29	5.63	0	-1945	198600	196500	194400	192300	190200	195450	191250	50	58200	500	143850	100	1	10000000	19230	51.47	5.54	12	0.13	3736.00	34714.00	299500	20230410	-35.79	173700	20220930	10.71	299500	-35.79	20230410	179800	6.95	20230515	299500	-35.79	20230410	173700	10.71	20220930	2.41	Y	278280	500	50 억	562869	N	N	5008	N	N
40	20230626	100947	57	100.00	KSQ150	화학	N	N	N	N		N	191800	-2600	5	-1.34	1801450900	9349	20.29	194400	194900	191500	252500	136100	194400	192689.15	5.63	0	-1760	198600	196500	194400	192300	190200	195450	191250	50	58200	500	143850	100	1	10000000	19180	51.34	5.53	12	0.09	3736.00	34714.00	299500	20230410	-35.96	173700	20220930	10.42	299500	-35.96	20230410	179800	6.67	20230515	299500	-35.96	20230410	173700	10.42	20220930	2.41	Y	278280	500	50 억	562869	N	N	5008	N	N
41	20230626	090951	57	100.00	KSQ150	화학	N	N	N	N		N	193000	-1400	5	-0.72	345603100	1782	3.87	194400	194900	192900	252500	136100	194400	193941.13	5.63	0	-771	198600	196500	194400	192300	190200	195450	191250	50	58200	500	143850	100	1	10000000	19300	51.66	5.56	12	0.02	3736.00	34714.00	299500	20230410	-35.56	173700	20220930	11.11	299500	-35.56	20230410	179800	7.34	20230515	299500	-35.56	20230410	173700	11.11	20220930	2.41	Y	278280	500	50 억	562869	N	N	5008	N	N
42	20230623	183606	57	100.00	KSQ150	화학	N	N	N	N		N	194400	-1300	5	-0.66	8936752200	46079	127.78	195400	196500	192300	254000	137000	195700	193943.26	5.63	-3695	-3308	200233	197966	194233	191966	188233	199100	193100	50	58500	500	144810	100	1	10000000	19440	52.03	5.60	12	0.46	3736.00	34714.00	299500	20230410	-35.09	173700	20220930	11.92	299500	-35.09	20230410	179800	8.12	20230515	299500	-35.09	20230410	173700	11.92	20220930	2.40	Y	278280	500	50 억	562869	N	N	5008	N	N
43	20230623	140759	57	100.00	KSQ150	화학	N	N	N	N		N	193300	-2400	5	-1.23	7101283300	36632	101.58	195400	196500	192300	254000	137000	195700	193854.14	5.66	-167	-3609	200233	197966	194233	191966	188233	199100	193100	50	58500	500	144810	100	1	10000000	19330	51.74	5.57	12	0.37	3736.00	34714.00	299500	20230410	-35.46	173700	20220930	11.28	299500	-35.46	20230410	179800	7.51	20230515	299500	-35.46	20230410	173700	11.28	20220930	2.40	Y	278280	500	50 억	566397	N	N	4794	N	N
44	20230622	160626	57	100.00	KSQ150	화학	N	N	N	N		N	195700	1800	2	0.93	6942899800	35605	81.61	190500	196500	190500	252000	135800	193900	194997.20	5.59	-281	31	201833	197866	194933	190966	188033	196400	189500	50	58100	500	143480	100	1	10000000	19570	52.38	5.64	12	0.36	3736.00	34714.00	299500	20230410	-34.66	173700	20220930	12.67	299500	-34.66	20230410	179800	8.84	20230515	299500	-34.66	20230410	173700	12.67	20220930	2.39	Y	278280	500	50 억	558890	N	N	4792	N	N
45	20230622	150231	57	100.00	KSQ150	화학	N	N	N	N		N	195000	1100	2	0.57	6261832200	32109	73.59	190500	196500	190500	252000	135800	193900	195017.98	5.59	-281	-24	201833	197866	194933	190966	188033	196400	189500	50	58100	500	143480	100	1	10000000	19500	52.19	5.62	12	0.32	3736.00	34714.00	299500	20230410	-34.89	173700	20220930	12.26	299500	-34.89	20230410	179800	8.45	20230515	299500	-34.89	20230410	173700	12.26	20220930	2.39	Y	278280	500	50 억	558890	N	N	8280	N	N
46	20230622	140631	57	100.00	KSQ150	화학	N	N	N	N		N	195500	1600	2	0.83	5219058600	26771	61.36	190500	196500	190500	252000	135800	193900	194951.95	5.59	-281	436	201833	197866	194933	190966	188033	196400	189500	50	58100	500	143480	100	1	10000000	19550	52.33	5.63	12	0.27	3736.00	34714.00	299500	20230410	-34.72	173700	20220930	12.55	299500	-34.72	20230410	179800	8.73	20230515	299500	-34.72	20230410	173700	12.55	20220930	2.39	Y	278280	500	50 억	558890	N	N	8280	N	N
47	20230622	130748	57	100.00	KSQ150	화학	N	N	N	N		N	195100	1200	2	0.62	4620163300	23708	54.34	190500	196500	190500	252000	135800	193900	194877.82	5.59	-281	1393	201833	197866	194933	190966	188033	196400	189500	50	58100	500	143480	100	1	10000000	19510	52.22	5.62	12	0.24	3736.00	34714.00	299500	20230410	-34.86	173700	20220930	12.32	299500	-34.86	20230410	179800	8.51	20230515	299500	-34.86	20230410	173700	12.32	20220930	2.39	Y	278280	500	50 억	558890	N	N	8280	N	N
48	20230622	120225	57	100.00	KSQ150	화학	N	N	N	N		N	196000	2100	2	1.08	3997622200	20515	47.02	190500	196500	190500	252000	135800	193900	194863.38	5.59	-281	2394	201833	197866	194933	190966	188033	196400	189500	50	58100	500	143480	100	1	10000000	19600	52.46	5.65	12	0.21	3736.00	34714.00	299500	20230410	-34.56	173700	20220930	12.84	299500	-34.56	20230410	179800	9.01	20230515	299500	-34.56	20230410	173700	12.84	20220930	2.39	Y	278280	500	50 억	558890	N	N	8280	N	N
49	20230622	110451	57	100.00	KSQ150	화학	N	N	N	N		N	196200	2300	2	1.19	3056567500	15716	36.02	190500	196500	190500	252000	135800	193900	194487.62	5.59	-281	2439	201833	197866	194933	190966	188033	196400	189500	50	58100	500	143480	100	1	10000000	19620	52.52	5.65	12	0.16	3736.00	34714.00	299500	20230410	-34.49	173700	20220930	12.95	299500	-34.49	20230410	179800	9.12	20230515	299500	-34.49	20230410	173700	12.95	20220930	2.39	Y	278280	500	50 억	558890	N	N	8280	N	N
50	20230622	100237	57	100.00	KSQ150	화학	N	N	N	N		N	195300	1400	2	0.72	1992571200	10286	23.58	190500	195300	190500	252000	135800	193900	193716.82	5.59	-281	2144	201833	197866	194933	190966	188033	196400	189500	50	58100	500	143480	100	1	10000000	19530	52.28	5.63	12	0.10	3736.00	34714.00	299500	20230410	-34.79	173700	20220930	12.44	299500	-34.79	20230410	179800	8.62	20230515	299500	-34.79	20230410	173700	12.44	20220930	2.39	Y	278280	500	50 억	558890	N	N	8280	N	N
51	20230622	090501	57	100.00	KSQ150	화학	N	N	N	N		N	192900	-1000	5	-0.52	332201100	1736	3.98	190500	193800	190500	252000	135800	193900	191360.08	5.59	-281	420	201833	197866	194933	190966	188033	196400	189500	50	58100	500	143480	100	1	10000000	19290	51.63	5.56	12	0.02	3736.00	34714.00	299500	20230410	-35.59	173700	20220930	11.05	299500	-35.59	20230410	179800	7.29	20230515	299500	-35.59	20230410	173700	11.05	20220930	2.39	Y	278280	500	50 억	558890	N	N	8280	N	N
52	20230621	160335	57	100.00	KSQ150	화학	N	N	N	N		N	193900	-2100	5	-1.07	8432054700	43316	78.41	198500	198900	192000	254500	137200	196000	194665.58	5.60	-492	-3131	201400	198700	197200	194500	193000	197950	193750	50	58650	500	145040	100	1	10000000	19390	51.90	5.59	12	0.43	3736.00	34714.00	299500	20230410	-35.26	173700	20220930	11.63	299500	-35.26	20230410	179800	7.84	20230515	299500	-35.26	20230410	173700	11.63	20220930	2.37	Y	278280	500	50 억	560291	N	N	8279	N	N
53	20230621	150723	57	100.00	KSQ150	화학	N	N	N	N		N	193100	-2900	5	-1.48	7741067000	39746	71.95	198500	198900	192000	254500	137200	196000	194763.42	5.60	-492	-4107	201400	198700	197200	194500	193000	197950	193750	50	58650	500	145040	100	1	10000000	19310	51.69	5.56	12	0.40	3736.00	34714.00	299500	20230410	-35.53	173700	20220930	11.17	299500	-35.53	20230410	179800	7.40	20230515	299500	-35.53	20230410	173700	11.17	20220930	2.37	Y	278280	500	50 억	560291	N	N	7128	N	N
54	20230621	140912	57	100.00	KSQ150	화학	N	N	N	N		N	193500	-2500	5	-1.28	6633597200	34016	61.58	198500	198900	192000	254500	137200	196000	195014.03	5.60	-492	-4965	201400	198700	197200	194500	193000	197950	193750	50	58650	500	145040	100	1	10000000	19350	51.79	5.57	12	0.34	3736.00	34714.00	299500	20230410	-35.39	173700	20220930	11.40	299500	-35.39	20230410	179800	7.62	20230515	299500	-35.39	20230410	173700	11.40	20220930	2.37	Y	278280	500	50 억	560291	N	N	7128	N	N
55	20230621	130539	57	100.00	KSQ150	화학	N	N	N	N		N	193400	-2600	5	-1.33	5738447300	29388	53.20	198500	198900	192000	254500	137200	196000	195264.98	5.60	-492	-5243	201400	198700	197200	194500	193000	197950	193750	50	58650	500	145040	100	1	10000000	19340	51.77	5.57	12	0.29	3736.00	34714.00	299500	20230410	-35.43	173700	20220930	11.34	299500	-35.43	20230410	179800	7.56	20230515	299500	-35.43	20230410	173700	11.34	20220930	2.37	Y	278280	500	50 억	560291	N	N	7128	N	N
56	20230621	120630	57	100.00	KSQ150	화학	N	N	N	N		N	193800	-2200	5	-1.12	4486970000	22902	41.46	198500	198900	193800	254500	137200	196000	195920.44	5.60	-492	-3638	201400	198700	197200	194500	193000	197950	193750	50	58650	500	145040	100	1	10000000	19380	51.87	5.58	12	0.23	3736.00	34714.00	299500	20230410	-35.29	173700	20220930	11.57	299500	-35.29	20230410	179800	7.79	20230515	299500	-35.29	20230410	173700	11.57	20220930	2.37	Y	278280	500	50 억	560291	N	N	7128	N	N
57	20230621	111010	57	100.00	KSQ150	화학	N	N	N	N		N	195000	-1000	5	-0.51	3572438400	18192	32.93	198500	198900	194900	254500	137200	196000	196374.14	5.60	-492	-2359	201400	198700	197200	194500	193000	197950	193750	50	58650	500	145040	100	1	10000000	19500	52.19	5.62	12	0.18	3736.00	34714.00	299500	20230410	-34.89	173700	20220930	12.26	299500	-34.89	20230410	179800	8.45	20230515	299500	-34.89	20230410	173700	12.26	20220930	2.37	Y	278280	500	50 억	560291	N	N	7128	N	N
58	20230621	100431	57	100.00	KSQ150	화학	N	N	N	N		N	197000	1000	2	0.51	1959418200	9946	18.01	198500	198900	195600	254500	137200	196000	197005.65	5.60	-492	598	201400	198700	197200	194500	193000	197950	193750	50	58650	500	145040	100	1	10000000	19700	52.73	5.67	12	0.10	3736.00	34714.00	299500	20230410	-34.22	173700	20220930	13.41	299500	-34.22	20230410	179800	9.57	20230515	299500	-34.22	20230410	173700	13.41	20220930	2.37	Y	278280	500	50 억	560291	N	N	7128	N	N
59	20230621	090355	57	100.00	KSQ150	화학	N	N	N	N		N	197200	1200	2	0.61	143433000	725	1.31	198500	198500	196800	254500	137200	196000	197838.62	5.60	-492	-119	201400	198700	197200	194500	193000	197950	193750	50	58650	500	145040	100	1	10000000	19720	52.78	5.68	12	0.01	3736.00	34714.00	299500	20230410	-34.16	173700	20220930	13.53	299500	-34.16	20230410	179800	9.68	20230515	299500	-34.16	20230410	173700	13.53	20220930	2.37	Y	278280	500	50 억	560291	N	N	7128	N	N
60	20230620	160119	00	40.00	KSQ150	화학	N	N	N	N	40	N	196000	-3900	5	-1.95	10811796600	55003	102.84	199900	199900	195700	259500	140000	199900	196569.99	5.68	-348	-7161	203166	201532	199366	197732	195566	200450	196650	50	59750	500	147920	100	1	10000000	19600	52.46	5.65	12	0.55	3736.00	34714.00	299500	20230410	-34.56	173700	20220930	12.84	299500	-34.56	20230410	179800	9.01	20230515	299500	-34.56	20230410	173700	12.84	20220930	2.39	Y	278280	500	50 억	568335	N	N	7128	N	N
61	20230620	151017	00	40.00	KSQ150	화학	N	N	N	N	40	N	195800	-4100	5	-2.05	10204438000	51904	97.04	199900	199900	195700	259500	140000	199900	196602.15	5.68	-348	-6739	203166	201532	199366	197732	195566	200450	196650	50	59750	500	147920	100	1	10000000	19580	52.41	5.64	12	0.52	3736.00	34714.00	299500	20230410	-34.62	173700	20220930	12.72	299500	-34.62	20230410	179800	8.90	20230515	299500	-34.62	20230410	173700	12.72	20220930	2.39	Y	278280	500	50 억	568335	N	N	8079	N	N
62	20230620	140504	00	40.00	KSQ150	화학	N	N	N	N	40	N	196200	-3700	5	-1.85	8515183500	43285	80.93	199900	199900	195700	259500	140000	199900	196723.66	5.68	-348	-6369	203166	201532	199366	197732	195566	200450	196650	50	59750	500	147920	100	1	10000000	19620	52.52	5.65	12	0.43	3736.00	34714.00	299500	20230410	-34.49	173700	20220930	12.95	299500	-34.49	20230410	179800	9.12	20230515	299500	-34.49	20230410	173700	12.95	20220930	2.39	Y	278280	500	50 억	568335	N	N	8079	N	N
63	20230620	130953	00	40.00	KSQ150	화학	N	N	N	N	40	N	196200	-3700	5	-1.85	7703921700	39160	73.22	199900	199900	195700	259500	140000	199900	196729.36	5.68	-348	-6851	203166	201532	199366	197732	195566	200450	196650	50	59750	500	147920	100	1	10000000	19620	52.52	5.65	12	0.39	3736.00	34714.00	299500	20230410	-34.49	173700	20220930	12.95	299500	-34.49	20230410	179800	9.12	20230515	299500	-34.49	20230410	173700	12.95	20220930	2.39	Y	278280	500	50 억	568335	N	N	8079	N	N
64	20230620	120601	00	40.00	KSQ150	화학	N	N	N	N	40	N	196100	-3800	5	-1.90	5615820600	28511	53.31	199900	199900	195700	259500	140000	199900	196970.31	5.68	-348	-3123	203166	201532	199366	197732	195566	200450	196650	50	59750	500	147920	100	1	10000000	19610	52.49	5.65	12	0.29	3736.00	34714.00	299500	20230410	-34.52	173700	20220930	12.90	299500	-34.52	20230410	179800	9.07	20230515	299500	-34.52	20230410	173700	12.90	20220930	2.39	Y	278280	500	50 억	568335	N	N	8079	N	N
65	20230620	110637	00	40.00	KSQ150	화학	N	N	N	N	40	N	196300	-3600	5	-1.80	4445891600	22547	42.15	199900	199900	195700	259500	140000	199900	197183.29	5.68	-348	-2225	203166	201532	199366	197732	195566	200450	196650	50	59750	500	147920	100	1	10000000	19630	52.54	5.65	12	0.23	3736.00	34714.00	299500	20230410	-34.46	173700	20220930	13.01	299500	-34.46	20230410	179800	9.18	20230515	299500	-34.46	20230410	173700	13.01	20220930	2.39	Y	278280	500	50 억	568335	N	N	8079	N	N
66	20230620	101001	00	40.00	KSQ150	화학	N	N	N	N	40	N	199500	-400	5	-0.20	3286125100	16675	31.18	199900	199900	195700	259500	140000	199900	197068.97	5.68	-348	-1295	203166	201532	199366	197732	195566	200450	196650	50	59750	500	147920	100	1	10000000	19950	53.40	5.75	12	0.17	3736.00	34714.00	299500	20230410	-33.39	173700	20220930	14.85	299500	-33.39	20230410	179800	10.96	20230515	299500	-33.39	20230410	173700	14.85	20220930	2.39	Y	278280	500	50 억	568335	N	N	8079	N	N
67	20230620	090525	00	40.00	KSQ150	화학	N	N	N	N	40	N	196900	-3000	5	-1.50	488470100	2478	4.63	199900	199900	196500	259500	140000	199900	197122.72	5.68	-348	-409	203166	201532	199366	197732	195566	200450	196650	50	59750	500	147920	100	1	10000000	19690	52.70	5.67	12	0.02	3736.00	34714.00	299500	20230410	-34.26	173700	20220930	13.36	299500	-34.26	20230410	179800	9.51	20230515	299500	-34.26	20230410	173700	13.36	20220930	2.39	Y	278280	500	50 억	568335	N	N	8079	N	N
68	20230619	160515	55	40.00	KSQ150	화학	N	N	N	Y	40	N	199900	-600	5	-0.30	10540792700	52985	70.84	200500	201000	197200	260500	140500	200500	198938.57	5.74	-466	-7327	204500	202500	199000	197000	193500	203500	198000	50	60000	500	148370	100	1	10000000	19990	53.51	5.76	12	0.53	3736.00	34714.00	299500	20230410	-33.26	173700	20220930	15.08	299500	-33.26	20230410	179800	11.18	20230515	299500	-33.26	20230410	173700	15.08	20220930	2.38	Y	278280	500	50 억	573927	N	N	8079	N	N
69	20230619	150535	55	40.00	KSQ150	화학	N	N	N	Y	40	N	199000	-1500	5	-0.75	9830376100	49422	66.08	200500	201000	197200	260500	140500	200500	198906.89	5.74	-466	-8263	204500	202500	199000	197000	193500	203500	198000	50	60000	500	148370	100	1	10000000	19900	53.27	5.73	12	0.49	3736.00	34714.00	299500	20230410	-33.56	173700	20220930	14.57	299500	-33.56	20230410	179800	10.68	20230515	299500	-33.56	20230410	173700	14.57	20220930	2.38	Y	278280	500	50 억	573927	N	N	7882	N	N
70	20230619	140243	55	40.00	KSQ150	화학	N	N	N	Y	40	N	198000	-2500	5	-1.25	8575467000	43109	57.64	200500	201000	197200	260500	140500	200500	198925.21	5.74	-466	-8370	204500	202500	199000	197000	193500	203500	198000	50	60000	500	148370	100	1	10000000	19800	53.00	5.70	12	0.43	3736.00	34714.00	299500	20230410	-33.89	173700	20220930	13.99	299500	-33.89	20230410	179800	10.12	20230515	299500	-33.89	20230410	173700	13.99	20220930	2.38	Y	278280	500	50 억	573927	N	N	7882	N	N
71	20230619	130811	55	40.00	KSQ150	화학	N	N	N	Y	40	N	198700	-1800	5	-0.90	6745559000	33872	45.29	200500	201000	198000	260500	140500	200500	199148.53	5.74	-466	-6052	204500	202500	199000	197000	193500	203500	198000	50	60000	500	148370	100	1	10000000	19870	53.19	5.72	12	0.34	3736.00	34714.00	299500	20230410	-33.66	173700	20220930	14.39	299500	-33.66	20230410	179800	10.51	20230515	299500	-33.66	20230410	173700	14.39	20220930	2.38	Y	278280	500	50 억	573927	N	N	7882	N	N
72	20230619	120731	55	40.00	KSQ150	화학	N	N	N	Y	40	N	199500	-1000	5	-0.50	5729291300	28773	38.47	200500	201000	198000	260500	140500	200500	199120.40	5.74	-466	-4590	204500	202500	199000	197000	193500	203500	198000	50	60000	500	148370	100	1	10000000	19950	53.40	5.75	12	0.29	3736.00	34714.00	299500	20230410	-33.39	173700	20220930	14.85	299500	-33.39	20230410	179800	10.96	20230515	299500	-33.39	20230410	173700	14.85	20220930	2.38	Y	278280	500	50 억	573927	N	N	7882	N	N
73	20230619	110653	55	40.00	KSQ150	화학	N	N	N	Y	40	N	198400	-2100	5	-1.05	4710363700	23654	31.62	200500	201000	198000	260500	140500	200500	199136.03	5.74	-466	-3665	204500	202500	199000	197000	193500	203500	198000	50	60000	500	148370	100	1	10000000	19840	53.10	5.72	12	0.24	3736.00	34714.00	299500	20230410	-33.76	173700	20220930	14.22	299500	-33.76	20230410	179800	10.34	20230515	299500	-33.76	20230410	173700	14.22	20220930	2.38	Y	278280	500	50 억	573927	N	N	7882	N	N
74	20230619	100759	55	40.00	KSQ150	화학	N	N	N	Y	40	N	199200	-1300	5	-0.65	3125529500	15706	21.00	200500	201000	198000	260500	140500	200500	199002.26	5.74	-466	-2471	204500	202500	199000	197000	193500	203500	198000	50	60000	500	148370	100	1	10000000	19920	53.32	5.74	12	0.16	3736.00	34714.00	299500	20230410	-33.49	173700	20220930	14.68	299500	-33.49	20230410	179800	10.79	20230515	299500	-33.49	20230410	173700	14.68	20220930	2.38	Y	278280	500	50 억	573927	N	N	7882	N	N
75	20230619	090138	55	40.00	KSQ150	화학	N	N	N	Y	40	N	198500	-2000	5	-1.00	344565800	1724	2.30	200500	201000	198500	260500	140500	200500	199864.15	5.74	-466	-686	204500	202500	199000	197000	193500	203500	198000	50	60000	500	148370	100	1	10000000	19850	53.13	5.72	12	0.02	3736.00	34714.00	299500	20230410	-33.72	173700	20220930	14.28	299500	-33.72	20230410	179800	10.40	20230515	299500	-33.72	20230410	173700	14.28	20220930	2.38	Y	278280	500	50 억	573927	N	N	7882	N	N
76	20230616	160454	55	40.00	KSQ150	화학	N	N	N	Y	40	N	200500	3500	2	1.78	14833689000	74486	95.82	200000	201000	195500	256000	137900	197000	199131.67	5.73	-112	1927	204733	200866	197133	193266	189533	199000	191400	50	59050	500	145780	500	1	10000000	20050	53.67	5.78	12	0.74	3736.00	34714.00	299500	20230410	-33.06	173700	20220930	15.43	299500	-33.06	20230410	179800	11.51	20230515	299500	-33.06	20230410	173700	15.43	20220930	2.36	Y	278280	500	50 억	573142	N	N	7882	N	N
77	20230616	150344	55	40.00	KSQ150	화학	N	N	N	Y	40	N	199800	2800	2	1.42	13035298800	65504	84.27	200000	201000	195500	256000	137900	197000	199001.57	5.73	-112	-829	204733	200866	197133	193266	189533	199000	191400	50	59050	500	145780	100	1	10000000	19980	53.48	5.76	12	0.66	3736.00	34714.00	299500	20230410	-33.29	173700	20220930	15.03	299500	-33.29	20230410	179800	11.12	20230515	299500	-33.29	20230410	173700	15.03	20220930	2.36	Y	278280	500	50 억	573142	N	N	7243	N	N
78	20230616	140645	55	40.00	KSQ150	화학	N	N	N	Y	40	N	199100	2100	2	1.07	11149765000	56074	72.14	200000	201000	195500	256000	137900	197000	198841.84	5.73	-112	267	204733	200866	197133	193266	189533	199000	191400	50	59050	500	145780	100	1	10000000	19910	53.29	5.74	12	0.56	3736.00	34714.00	299500	20230410	-33.52	173700	20220930	14.62	299500	-33.52	20230410	179800	10.73	20230515	299500	-33.52	20230410	173700	14.62	20220930	2.36	Y	278280	500	50 억	573142	N	N	7243	N	N
79	20230616	130332	55	40.00	KSQ150	화학	N	N	N	Y	40	N	201000	4000	2	2.03	9073867000	45686	58.77	200000	201000	195500	256000	137900	197000	198615.50	5.73	-112	3187	204733	200866	197133	193266	189533	199000	191400	50	59050	500	145780	500	1	10000000	20100	53.80	5.79	12	0.46	3736.00	34714.00	299500	20230410	-32.89	173700	20220930	15.72	299500	-32.89	20230410	179800	11.79	20230515	299500	-32.89	20230410	173700	15.72	20220930	2.36	Y	278280	500	50 억	573142	N	N	7243	N	N
80	20230616	120656	55	40.00	KSQ150	화학	N	N	N	Y	40	N	200000	3000	2	1.52	7714252600	38895	50.04	200000	201000	195500	256000	137900	197000	198337.05	5.73	-112	2194	204733	200866	197133	193266	189533	199000	191400	50	59050	500	145780	500	1	10000000	20000	53.53	5.76	12	0.39	3736.00	34714.00	299500	20230410	-33.22	173700	20220930	15.14	299500	-33.22	20230410	179800	11.23	20230515	299500	-33.22	20230410	173700	15.14	20220930	2.36	Y	278280	500	50 억	573142	N	N	7243	N	N
81	20230616	110926	55	40.00	KSQ150	화학	N	N	N	Y	40	N	198900	1900	2	0.96	5684346500	28716	36.94	200000	201000	195500	256000	137900	197000	197952.16	5.73	-112	-1618	204733	200866	197133	193266	189533	199000	191400	50	59050	500	145780	100	1	10000000	19890	53.24	5.73	12	0.29	3736.00	34714.00	299500	20230410	-33.59	173700	20220930	14.51	299500	-33.59	20230410	179800	10.62	20230515	299500	-33.59	20230410	173700	14.51	20220930	2.36	Y	278280	500	50 억	573142	N	N	7243	N	N
82	20230616	100837	55	40.00	KSQ150	화학	N	N	N	Y	40	N	198200	1200	2	0.61	3877391800	19600	25.21	200000	201000	195500	256000	137900	197000	197828.23	5.73	-112	-2690	204733	200866	197133	193266	189533	199000	191400	50	59050	500	145780	100	1	10000000	19820	53.05	5.71	12	0.20	3736.00	34714.00	299500	20230410	-33.82	173700	20220930	14.10	299500	-33.82	20230410	179800	10.23	20230515	299500	-33.82	20230410	173700	14.10	20220930	2.36	Y	278280	500	50 억	573142	N	N	7243	N	N
83	20230616	090515	55	40.00	KSQ150	화학	N	N	N	Y	40	N	198600	1600	2	0.81	913784100	4576	5.89	200000	201000	198400	256000	137900	197000	199720.30	5.73	-112	-444	204733	200866	197133	193266	189533	199000	191400	50	59050	500	145780	100	1	10000000	19860	53.16	5.72	12	0.05	3736.00	34714.00	299500	20230410	-33.69	173700	20220930	14.34	299500	-33.69	20230410	179800	10.46	20230515	299500	-33.69	20230410	173700	14.34	20220930	2.36	Y	278280	500	50 억	573142	N	N	7243	N	N
84	20230615	150201	55	40.00	KSQ150	화학	N	N	N	Y	40	N	196500	400	2	0.20	14581757700	73922	63.26	198000	201000	193400	254500	137300	196100	197258.72	5.63	-125	5489	209700	202900	199200	192400	188700	201050	190550	50	58600	500	145110	100	1	10000000	19650	52.60	5.66	12	0.74	3736.00	34714.00	299500	20230410	-34.39	173700	20220930	13.13	299500	-34.39	20230410	179800	9.29	20230515	299500	-34.39	20230410	173700	13.13	20220930	2.35	Y	278280	500	50 억	563118	N	N	10769	N	N
85	20230615	140623	55	40.00	KSQ150	화학	N	N	N	Y	40	N	196700	600	2	0.31	13514545100	68495	58.62	198000	201000	193400	254500	137300	196100	197307.05	5.63	-125	4236	209700	202900	199200	192400	188700	201050	190550	50	58600	500	145110	100	1	10000000	19670	52.65	5.67	12	0.68	3736.00	34714.00	299500	20230410	-34.32	173700	20220930	13.24	299500	-34.32	20230410	179800	9.40	20230515	299500	-34.32	20230410	173700	13.24	20220930	2.35	Y	278280	500	50 억	563118	N	N	10769	N	N
86	20230615	130912	55	40.00	KSQ150	화학	N	N	N	Y	40	N	196200	100	2	0.05	12174524800	61652	52.76	198000	201000	193400	254500	137300	196100	197471.71	5.63	-125	4595	209700	202900	199200	192400	188700	201050	190550	50	58600	500	145110	100	1	10000000	19620	52.52	5.65	12	0.62	3736.00	34714.00	299500	20230410	-34.49	173700	20220930	12.95	299500	-34.49	20230410	179800	9.12	20230515	299500	-34.49	20230410	173700	12.95	20220930	2.35	Y	278280	500	50 억	563118	N	N	10769	N	N
87	20230615	120625	55	40.00	KSQ150	화학	N	N	N	Y	40	N	196200	100	2	0.05	11079742900	56066	47.98	198000	201000	193400	254500	137300	196100	197619.67	5.63	-125	5017	209700	202900	199200	192400	188700	201050	190550	50	58600	500	145110	100	1	10000000	19620	52.52	5.65	12	0.56	3736.00	34714.00	299500	20230410	-34.49	173700	20220930	12.95	299500	-34.49	20230410	179800	9.12	20230515	299500	-34.49	20230410	173700	12.95	20220930	2.35	Y	278280	500	50 억	563118	N	N	10769	N	N
88	20230615	110932	55	40.00	KSQ150	화학	N	N	N	Y	40	N	193500	-2600	5	-1.33	9650313000	48716	41.69	198000	201000	193500	254500	137300	196100	198093.34	5.63	-125	3915	209700	202900	199200	192400	188700	201050	190550	50	58600	500	145110	100	1	10000000	19350	51.79	5.57	12	0.49	3736.00	34714.00	299500	20230410	-35.39	173700	20220930	11.40	299500	-35.39	20230410	179800	7.62	20230515	299500	-35.39	20230410	173700	11.40	20220930	2.35	Y	278280	500	50 억	563118	N	N	10769	N	N
89	20230611	184841	55	40.00	KSQ150	화학	N	N	N	Y	40	N	200500	-2500	5	-1.23	22080823500	110015	109.29	205500	205500	198000	263500	142500	203000	200705.64	5.75	-25227	-29439	207000	205000	202500	200500	198000	203750	199250	50	60500	500	150220	500	1	10000000	20050	53.67	5.78	12	1.10	3736.00	34714.00	299500	20230410	-33.06	173700	20220930	15.43	299500	-33.06	20230410	179800	11.51	20230515	299500	-33.06	20230410	173700	15.43	20220930	2.33	Y	278280	500	50 억	575314	N	N	14833	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History