KissMeData/104480/price/prices-20230601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160713	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2410	125	2	5.47	1721816585	731265	188.37	2280	2410	2245	2970	1600	2285	2354.38	1.57	0	103152	2385	2335	2300	2250	2215	2317	2232	454	685	500	1640	5	1	90895434	2191	0.80	0.23	12	0.80	3028.00	10429.00	4720	20220816	-48.94	2245	20230630	7.35	3355	-28.17	20230130	2245	7.35	20230630	4720	-48.94	20220816	2245	7.35	20230630	3.31	Y	104480	500	454 억	1431368	N	N	19583	N	N
3	20230630	150716	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2405	120	2	5.25	1583536935	673807	173.57	2280	2410	2245	2970	1600	2285	2350.13	1.57	0	105393	2385	2335	2300	2250	2215	2317	2232	454	685	500	1640	5	1	90895434	2186	0.79	0.23	12	0.74	3028.00	10429.00	4720	20220816	-49.05	2245	20230630	7.13	3355	-28.32	20230130	2245	7.13	20230630	4720	-49.05	20220816	2245	7.13	20230630	3.31	Y	104480	500	454 억	1431368	N	N	44082	N	N
4	20230630	140714	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2395	110	2	4.81	1201646695	514604	132.56	2280	2405	2245	2970	1600	2285	2335.09	1.57	0	89602	2385	2335	2300	2250	2215	2317	2232	454	685	500	1640	5	1	90895434	2177	0.79	0.23	12	0.57	3028.00	10429.00	4720	20220816	-49.26	2245	20230630	6.68	3355	-28.61	20230130	2245	6.68	20230630	4720	-49.26	20220816	2245	6.68	20230630	3.31	Y	104480	500	454 억	1431368	N	N	44082	N	N
5	20230630	130715	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2340	55	2	2.41	593438185	258797	66.67	2280	2350	2245	2970	1600	2285	2293.06	1.57	0	17146	2385	2335	2300	2250	2215	2317	2232	454	685	500	1640	5	1	90895434	2127	0.77	0.22	12	0.28	3028.00	10429.00	4720	20220816	-50.42	2245	20230630	4.23	3355	-30.25	20230130	2245	4.23	20230630	4720	-50.42	20220816	2245	4.23	20230630	3.31	Y	104480	500	454 억	1431368	N	N	44082	N	N
6	20230630	120712	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2290	5	2	0.22	341217260	149989	38.64	2280	2305	2245	2970	1600	2285	2274.95	1.57	0	-17271	2385	2335	2300	2250	2215	2317	2232	454	685	500	1640	5	1	90895434	2082	0.76	0.22	12	0.17	3028.00	10429.00	4720	20220816	-51.48	2245	20230630	2.00	3355	-31.74	20230130	2245	2.00	20230630	4720	-51.48	20220816	2245	2.00	20230630	3.31	Y	104480	500	454 억	1431368	N	N	44082	N	N
7	20230630	110716	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2300	15	2	0.66	291796540	128475	33.10	2280	2300	2245	2970	1600	2285	2271.23	1.57	0	-14283	2385	2335	2300	2250	2215	2317	2232	454	685	500	1640	5	1	90895434	2091	0.76	0.22	12	0.14	3028.00	10429.00	4720	20220816	-51.27	2245	20230630	2.45	3355	-31.45	20230130	2245	2.45	20230630	4720	-51.27	20220816	2245	2.45	20230630	3.31	Y	104480	500	454 억	1431368	N	N	44082	N	N
8	20230630	100715	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2280	-5	5	-0.22	196146790	86687	22.33	2280	2285	2245	2970	1600	2285	2262.70	1.57	0	-16482	2385	2335	2300	2250	2215	2317	2232	454	685	500	1640	5	1	90895434	2072	0.75	0.22	12	0.10	3028.00	10429.00	4720	20220816	-51.69	2245	20230630	1.56	3355	-32.04	20230130	2245	1.56	20230630	4720	-51.69	20220816	2245	1.56	20230630	3.31	Y	104480	500	454 억	1431368	N	N	44082	N	N
9	20230630	090715	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2285	0	3	0.00	22549155	9902	2.55	2280	2285	2275	2970	1600	2285	2277.23	1.57	0	-1059	2385	2335	2300	2250	2215	2317	2232	454	685	500	1640	5	1	90895434	2077	0.75	0.22	12	0.01	3028.00	10429.00	4720	20220816	-51.59	2265	20230627	0.88	3355	-31.89	20230130	2265	0.88	20230627	4720	-51.59	20220816	2265	0.88	20230627	3.31	Y	104480	500	454 억	1431368	N	N	44082	N	N
10	20230629	160713	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2285	-45	5	-1.93	882082380	384738	69.24	2350	2350	2265	3025	1635	2330	2292.74	1.68	0	-91647	2383	2356	2333	2306	2283	2370	2320	454	695	500	1670	5	1	90895434	2077	0.75	0.22	12	0.42	3028.00	10429.00	4720	20220816	-51.59	2265	20230629	0.88	3355	-31.89	20230130	2265	0.88	20230629	4720	-51.59	20220816	2265	0.88	20230629	3.31	Y	104480	500	454 억	1523176	N	N	42769	N	N
11	20230629	150712	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2280	-50	5	-2.15	810189135	353161	63.56	2350	2350	2265	3025	1635	2330	2294.11	1.68	0	-89018	2383	2356	2333	2306	2283	2370	2320	454	695	500	1670	5	1	90895434	2072	0.75	0.22	12	0.39	3028.00	10429.00	4720	20220816	-51.69	2265	20230629	0.66	3355	-32.04	20230130	2265	0.66	20230629	4720	-51.69	20220816	2265	0.66	20230629	3.31	Y	104480	500	454 억	1523176	N	N	35971	N	N
12	20230629	140709	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2275	-55	5	-2.36	703683315	306322	55.13	2350	2350	2265	3025	1635	2330	2297.20	1.68	0	-69624	2383	2356	2333	2306	2283	2370	2320	454	695	500	1670	5	1	90895434	2068	0.75	0.22	12	0.34	3028.00	10429.00	4720	20220816	-51.80	2265	20230629	0.44	3355	-32.19	20230130	2265	0.44	20230629	4720	-51.80	20220816	2265	0.44	20230629	3.31	Y	104480	500	454 억	1523176	N	N	35971	N	N
13	20230629	130710	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2285	-45	5	-1.93	486486550	210810	37.94	2350	2350	2270	3025	1635	2330	2307.70	1.68	0	-61292	2383	2356	2333	2306	2283	2370	2320	454	695	500	1670	5	1	90895434	2077	0.75	0.22	12	0.23	3028.00	10429.00	4720	20220816	-51.59	2265	20230627	0.88	3355	-31.89	20230130	2265	0.88	20230627	4720	-51.59	20220816	2265	0.88	20230627	3.31	Y	104480	500	454 억	1523176	N	N	35971	N	N
14	20230629	120713	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2290	-40	5	-1.72	371669875	160505	28.89	2350	2350	2290	3025	1635	2330	2315.63	1.68	0	-39342	2383	2356	2333	2306	2283	2370	2320	454	695	500	1670	5	1	90895434	2082	0.76	0.22	12	0.18	3028.00	10429.00	4720	20220816	-51.48	2265	20230627	1.10	3355	-31.74	20230130	2265	1.10	20230627	4720	-51.48	20220816	2265	1.10	20230627	3.31	Y	104480	500	454 억	1523176	N	N	35971	N	N
15	20230629	110713	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2305	-25	5	-1.07	234945870	100951	18.17	2350	2350	2305	3025	1635	2330	2327.33	1.68	0	-18678	2383	2356	2333	2306	2283	2370	2320	454	695	500	1670	5	1	90895434	2095	0.76	0.22	12	0.11	3028.00	10429.00	4720	20220816	-51.17	2265	20230627	1.77	3355	-31.30	20230130	2265	1.77	20230627	4720	-51.17	20220816	2265	1.77	20230627	3.31	Y	104480	500	454 억	1523176	N	N	35971	N	N
16	20230629	100714	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2330	0	3	0.00	135791005	58180	10.47	2350	2350	2325	3025	1635	2330	2333.98	1.68	0	-1768	2383	2356	2333	2306	2283	2370	2320	454	695	500	1670	5	1	90895434	2118	0.77	0.22	12	0.06	3028.00	10429.00	4720	20220816	-50.64	2265	20230627	2.87	3355	-30.55	20230130	2265	2.87	20230627	4720	-50.64	20220816	2265	2.87	20230627	3.31	Y	104480	500	454 억	1523176	N	N	35971	N	N
17	20230629	090648	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2335	5	2	0.21	32169485	13770	2.48	2350	2350	2330	3025	1635	2330	2336.20	1.68	0	971	2383	2356	2333	2306	2283	2370	2320	454	695	500	1670	5	1	90895434	2122	0.77	0.22	12	0.02	3028.00	10429.00	4720	20220816	-50.53	2265	20230627	3.09	3355	-30.40	20230130	2265	3.09	20230627	4720	-50.53	20220816	2265	3.09	20230627	3.31	Y	104480	500	454 억	1523176	N	N	35971	N	N
18	20230628	160702	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2330	10	2	0.43	1294794535	554357	137.65	2320	2360	2310	3015	1625	2320	2335.74	1.53	0	132310	2370	2345	2305	2280	2240	2357	2292	454	695	500	1670	5	1	90895434	2118	0.77	0.22	12	0.61	3028.00	10429.00	4720	20220816	-50.64	2265	20230627	2.87	3355	-30.55	20230130	2265	2.87	20230627	4720	-50.64	20220816	2265	2.87	20230627	3.29	Y	104480	500	454 억	1391608	N	N	35971	N	N
19	20230628	150708	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2330	10	2	0.43	1214331215	519772	129.07	2320	2360	2310	3015	1625	2320	2336.34	1.53	0	131467	2370	2345	2305	2280	2240	2357	2292	454	695	500	1670	5	1	90895434	2118	0.77	0.22	12	0.57	3028.00	10429.00	4720	20220816	-50.64	2265	20230627	2.87	3355	-30.55	20230130	2265	2.87	20230627	4720	-50.64	20220816	2265	2.87	20230627	3.29	Y	104480	500	454 억	1391608	N	N	14212	N	N
20	20230628	140706	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2325	5	2	0.22	1119068830	478849	118.90	2320	2360	2310	3015	1625	2320	2337.07	1.53	0	133012	2370	2345	2305	2280	2240	2357	2292	454	695	500	1670	5	1	90895434	2113	0.77	0.22	12	0.53	3028.00	10429.00	4720	20220816	-50.74	2265	20230627	2.65	3355	-30.70	20230130	2265	2.65	20230627	4720	-50.74	20220816	2265	2.65	20230627	3.29	Y	104480	500	454 억	1391608	N	N	14212	N	N
21	20230628	130708	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2320	0	3	0.00	1008613240	431259	107.09	2320	2360	2310	3015	1625	2320	2338.85	1.53	0	115464	2370	2345	2305	2280	2240	2357	2292	454	695	500	1670	5	1	90895434	2109	0.77	0.22	12	0.47	3028.00	10429.00	4720	20220816	-50.85	2265	20230627	2.43	3355	-30.85	20230130	2265	2.43	20230627	4720	-50.85	20220816	2265	2.43	20230627	3.29	Y	104480	500	454 억	1391608	N	N	14212	N	N
22	20230628	120706	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2340	20	2	0.86	780536855	332972	82.68	2320	2360	2310	3015	1625	2320	2344.30	1.53	0	97853	2370	2345	2305	2280	2240	2357	2292	454	695	500	1670	5	1	90895434	2127	0.77	0.22	12	0.37	3028.00	10429.00	4720	20220816	-50.42	2265	20230627	3.31	3355	-30.25	20230130	2265	3.31	20230627	4720	-50.42	20220816	2265	3.31	20230627	3.29	Y	104480	500	454 억	1391608	N	N	14212	N	N
23	20230628	110711	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2340	20	2	0.86	737515975	314547	78.11	2320	2360	2310	3015	1625	2320	2344.85	1.53	0	97373	2370	2345	2305	2280	2240	2357	2292	454	695	500	1670	5	1	90895434	2127	0.77	0.22	12	0.35	3028.00	10429.00	4720	20220816	-50.42	2265	20230627	3.31	3355	-30.25	20230130	2265	3.31	20230627	4720	-50.42	20220816	2265	3.31	20230627	3.29	Y	104480	500	454 억	1391608	N	N	14212	N	N
24	20230628	100712	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2350	30	2	1.29	573401385	244325	60.67	2320	2360	2310	3015	1625	2320	2347.10	1.53	0	89160	2370	2345	2305	2280	2240	2357	2292	454	695	500	1670	5	1	90895434	2136	0.78	0.23	12	0.27	3028.00	10429.00	4720	20220816	-50.21	2265	20230627	3.75	3355	-29.96	20230130	2265	3.75	20230627	4720	-50.21	20220816	2265	3.75	20230627	3.29	Y	104480	500	454 억	1391608	N	N	14212	N	N
25	20230628	090709	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2350	30	2	1.29	106010220	45215	11.23	2320	2360	2320	3015	1625	2320	2345.72	1.53	0	2133	2370	2345	2305	2280	2240	2357	2292	454	695	500	1670	5	1	90895434	2136	0.78	0.23	12	0.05	3028.00	10429.00	4720	20220816	-50.21	2265	20230627	3.75	3355	-29.96	20230130	2265	3.75	20230627	4720	-50.21	20220816	2265	3.75	20230627	3.29	Y	104480	500	454 억	1391608	N	N	14212	N	N
26	20230627	160707	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2320	30	2	1.31	911030660	395812	129.02	2295	2330	2265	2975	1605	2290	2301.50	1.41	0	90294	2353	2321	2298	2266	2243	2310	2255	454	685	500	1640	5	1	90895434	2109	0.77	0.22	12	0.44	3028.00	10429.00	4720	20220816	-50.85	2265	20230627	2.43	3355	-30.85	20230130	2265	2.43	20230627	4720	-50.85	20220816	2265	2.43	20230627	3.25	Y	104480	500	454 억	1279983	N	N	14212	N	N
27	20230627	150712	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2310	20	2	0.87	840788525	365485	119.14	2295	2330	2265	2975	1605	2290	2300.47	1.41	0	88412	2353	2321	2298	2266	2243	2310	2255	454	685	500	1640	5	1	90895434	2100	0.76	0.22	12	0.40	3028.00	10429.00	4720	20220816	-51.06	2265	20230627	1.99	3355	-31.15	20230130	2265	1.99	20230627	4720	-51.06	20220816	2265	1.99	20230627	3.25	Y	104480	500	454 억	1279983	N	N	11480	N	N
28	20230627	140721	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2310	20	2	0.87	748856390	325604	106.14	2295	2330	2265	2975	1605	2290	2299.90	1.41	0	83594	2353	2321	2298	2266	2243	2310	2255	454	685	500	1640	5	1	90895434	2100	0.76	0.22	12	0.36	3028.00	10429.00	4720	20220816	-51.06	2265	20230627	1.99	3355	-31.15	20230130	2265	1.99	20230627	4720	-51.06	20220816	2265	1.99	20230627	3.25	Y	104480	500	454 억	1279983	N	N	11480	N	N
29	20230627	130719	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2310	20	2	0.87	679238445	295405	96.29	2295	2330	2265	2975	1605	2290	2299.35	1.41	0	84339	2353	2321	2298	2266	2243	2310	2255	454	685	500	1640	5	1	90895434	2100	0.76	0.22	12	0.32	3028.00	10429.00	4720	20220816	-51.06	2265	20230627	1.99	3355	-31.15	20230130	2265	1.99	20230627	4720	-51.06	20220816	2265	1.99	20230627	3.25	Y	104480	500	454 억	1279983	N	N	11480	N	N
30	20230627	120720	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2320	30	2	1.31	577997030	251243	81.90	2295	2330	2265	2975	1605	2290	2300.55	1.41	0	73169	2353	2321	2298	2266	2243	2310	2255	454	685	500	1640	5	1	90895434	2109	0.77	0.22	12	0.28	3028.00	10429.00	4720	20220816	-50.85	2265	20230627	2.43	3355	-30.85	20230130	2265	2.43	20230627	4720	-50.85	20220816	2265	2.43	20230627	3.25	Y	104480	500	454 억	1279983	N	N	11480	N	N
31	20230627	110725	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2315	25	2	1.09	548848640	238654	77.79	2295	2330	2265	2975	1605	2290	2299.77	1.41	0	70390	2353	2321	2298	2266	2243	2310	2255	454	685	500	1640	5	1	90895434	2104	0.76	0.22	12	0.26	3028.00	10429.00	4720	20220816	-50.95	2265	20230627	2.21	3355	-31.00	20230130	2265	2.21	20230627	4720	-50.95	20220816	2265	2.21	20230627	3.25	Y	104480	500	454 억	1279983	N	N	11480	N	N
32	20230627	100704	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2295	5	2	0.22	237553045	103987	33.90	2295	2305	2265	2975	1605	2290	2284.45	1.41	0	-546	2353	2321	2298	2266	2243	2310	2255	454	685	500	1640	5	1	90895434	2086	0.76	0.22	12	0.11	3028.00	10429.00	4720	20220816	-51.38	2265	20230627	1.32	3355	-31.59	20230130	2265	1.32	20230627	4720	-51.38	20220816	2265	1.32	20230627	3.25	Y	104480	500	454 억	1279983	N	N	11480	N	N
33	20230627	090708	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2295	5	2	0.22	20482815	8957	2.92	2295	2295	2275	2975	1605	2290	2286.79	1.41	0	-1621	2353	2321	2298	2266	2243	2310	2255	454	685	500	1640	5	1	90895434	2086	0.76	0.22	12	0.01	3028.00	10429.00	4720	20220816	-51.38	2275	20230627	0.88	3355	-31.59	20230130	2275	0.88	20230627	4720	-51.38	20220816	2275	0.88	20230627	3.25	Y	104480	500	454 억	1279983	N	N	11480	N	N
34	20230626	160706	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2290	-20	5	-0.87	688536155	299361	92.28	2315	2330	2275	3000	1620	2310	2300.07	1.35	0	36860	2343	2326	2313	2296	2283	2320	2290	454	690	500	1660	5	1	90895434	2082	0.76	0.22	12	0.33	3028.00	10429.00	4720	20220816	-51.48	2275	20230626	0.66	3355	-31.74	20230130	2275	0.66	20230626	4720	-51.48	20220816	2275	0.66	20230626	3.19	Y	104480	500	454 억	1226922	N	N	11480	N	N
35	20230626	150712	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2295	-15	5	-0.65	644462075	280135	86.36	2315	2330	2275	3000	1620	2310	2300.53	1.35	0	33116	2343	2326	2313	2296	2283	2320	2290	454	690	500	1660	5	1	90895434	2086	0.76	0.22	12	0.31	3028.00	10429.00	4720	20220816	-51.38	2275	20230626	0.88	3355	-31.59	20230130	2275	0.88	20230626	4720	-51.38	20220816	2275	0.88	20230626	3.19	Y	104480	500	454 억	1226922	N	N	56390	N	N
36	20230626	140711	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2305	-5	5	-0.22	576108190	250388	77.19	2315	2330	2275	3000	1620	2310	2300.85	1.35	0	34511	2343	2326	2313	2296	2283	2320	2290	454	690	500	1660	5	1	90895434	2095	0.76	0.22	12	0.28	3028.00	10429.00	4720	20220816	-51.17	2275	20230626	1.32	3355	-31.30	20230130	2275	1.32	20230626	4720	-51.17	20220816	2275	1.32	20230626	3.19	Y	104480	500	454 억	1226922	N	N	56390	N	N
37	20230626	130706	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2305	-5	5	-0.22	540988430	235148	72.49	2315	2330	2275	3000	1620	2310	2300.61	1.35	0	34573	2343	2326	2313	2296	2283	2320	2290	454	690	500	1660	5	1	90895434	2095	0.76	0.22	12	0.26	3028.00	10429.00	4720	20220816	-51.17	2275	20230626	1.32	3355	-31.30	20230130	2275	1.32	20230626	4720	-51.17	20220816	2275	1.32	20230626	3.19	Y	104480	500	454 억	1226922	N	N	56390	N	N
38	20230626	120706	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2315	5	2	0.22	486060265	211292	65.13	2315	2330	2275	3000	1620	2310	2300.40	1.35	0	30384	2343	2326	2313	2296	2283	2320	2290	454	690	500	1660	5	1	90895434	2104	0.76	0.22	12	0.23	3028.00	10429.00	4720	20220816	-50.95	2275	20230626	1.76	3355	-31.00	20230130	2275	1.76	20230626	4720	-50.95	20220816	2275	1.76	20230626	3.19	Y	104480	500	454 억	1226922	N	N	56390	N	N
39	20230626	110706	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2320	10	2	0.43	455561145	198109	61.07	2315	2330	2275	3000	1620	2310	2299.53	1.35	0	29151	2343	2326	2313	2296	2283	2320	2290	454	690	500	1660	5	1	90895434	2109	0.77	0.22	12	0.22	3028.00	10429.00	4720	20220816	-50.85	2275	20230626	1.98	3355	-30.85	20230130	2275	1.98	20230626	4720	-50.85	20220816	2275	1.98	20230626	3.19	Y	104480	500	454 억	1226922	N	N	56390	N	N
40	20230626	100706	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2305	-5	5	-0.22	329972085	143861	44.35	2315	2325	2275	3000	1620	2310	2293.64	1.35	0	2240	2343	2326	2313	2296	2283	2320	2290	454	690	500	1660	5	1	90895434	2095	0.76	0.22	12	0.16	3028.00	10429.00	4720	20220816	-51.17	2275	20230626	1.32	3355	-31.30	20230130	2275	1.32	20230626	4720	-51.17	20220816	2275	1.32	20230626	3.19	Y	104480	500	454 억	1226922	N	N	56390	N	N
41	20230626	090708	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2310	0	3	0.00	40408030	17509	5.40	2315	2315	2300	3000	1620	2310	2307.79	1.35	0	-4349	2343	2326	2313	2296	2283	2320	2290	454	690	500	1660	5	1	90895434	2100	0.76	0.22	12	0.02	3028.00	10429.00	4720	20220816	-51.06	2300	20230626	0.43	3355	-31.15	20230130	2300	0.43	20230626	4720	-51.06	20220816	2300	0.43	20230626	3.19	Y	104480	500	454 억	1226922	N	N	56390	N	N
42	20230623	172806	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2310	0	3	0.00	746936070	323385	56.58	2315	2330	2300	3000	1620	2310	2309.69	1.38	1012	-32948	2386	2347	2326	2287	2266	2337	2277	454	690	500	1660	5	1	90895434	2100	0.76	0.22	12	0.36	3028.00	10429.00	4720	20220816	-51.06	2300	20230623	0.43	3355	-31.15	20230130	2300	0.43	20230623	4720	-51.06	20220816	2300	0.43	20230623	3.18	Y	104480	500	454 억	1251725	N	N	56389	N	N
43	20230623	140552	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	2315	5	2	0.22	621277270	268999	47.07	2315	2330	2300	3000	1620	2310	2309.59	1.38	1012	-40580	2386	2347	2326	2287	2266	2337	2277	454	690	500	1660	5	1	90895434	2104	0.76	0.22	12	0.30	3028.00	10429.00	4720	20220816	-50.95	2300	20230623	0.65	3355	-31.00	20230130	2300	0.65	20230623	4720	-50.95	20220816	2300	0.65	20230623	3.18	Y	104480	500	454 억	1251725	N	N	34270	N	N
44	20230622	160630	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2310	-35	5	-1.49	1299670380	559482	99.11	2330	2365	2305	3045	1645	2345	2323.01	1.26	0	105625	2458	2401	2373	2316	2288	2387	2302	454	700	500	1680	5	1	90895434	2100	0.76	0.22	12	0.62	3028.00	10429.00	4720	20220816	-51.06	2300	20230601	0.43	3355	-31.15	20230130	2300	0.43	20230601	4720	-51.06	20220816	2300	0.43	20230601	3.16	Y	104480	500	454 억	1141916	N	N	33670	N	N
45	20230622	150435	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2315	-30	5	-1.28	1217093195	523768	92.78	2330	2365	2305	3045	1645	2345	2323.73	1.26	0	100014	2458	2401	2373	2316	2288	2387	2302	454	700	500	1680	5	1	90895434	2104	0.76	0.22	12	0.58	3028.00	10429.00	4720	20220816	-50.95	2300	20230601	0.65	3355	-31.00	20230130	2300	0.65	20230601	4720	-50.95	20220816	2300	0.65	20230601	3.16	Y	104480	500	454 억	1141916	N	N	57847	N	N
46	20230622	140351	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2325	-20	5	-0.85	814764265	349940	61.99	2330	2365	2310	3045	1645	2345	2328.30	1.26	0	27765	2458	2401	2373	2316	2288	2387	2302	454	700	500	1680	5	1	90895434	2113	0.77	0.22	12	0.38	3028.00	10429.00	4720	20220816	-50.74	2300	20230601	1.09	3355	-30.70	20230130	2300	1.09	20230601	4720	-50.74	20220816	2300	1.09	20230601	3.16	Y	104480	500	454 억	1141916	N	N	57847	N	N
47	20230622	130440	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2335	-10	5	-0.43	664151680	285082	50.50	2330	2365	2310	3045	1645	2345	2329.69	1.26	0	43921	2458	2401	2373	2316	2288	2387	2302	454	700	500	1680	5	1	90895434	2122	0.77	0.22	12	0.31	3028.00	10429.00	4720	20220816	-50.53	2300	20230601	1.52	3355	-30.40	20230130	2300	1.52	20230601	4720	-50.53	20220816	2300	1.52	20230601	3.16	Y	104480	500	454 억	1141916	N	N	57847	N	N
48	20230622	120554	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2340	-5	5	-0.21	634805550	272497	48.27	2330	2365	2310	3045	1645	2345	2329.59	1.26	0	46642	2458	2401	2373	2316	2288	2387	2302	454	700	500	1680	5	1	90895434	2127	0.77	0.22	12	0.30	3028.00	10429.00	4720	20220816	-50.42	2300	20230601	1.74	3355	-30.25	20230130	2300	1.74	20230601	4720	-50.42	20220816	2300	1.74	20230601	3.16	Y	104480	500	454 억	1141916	N	N	57847	N	N
49	20230622	110719	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2325	-20	5	-0.85	582187880	249944	44.27	2330	2365	2310	3045	1645	2345	2329.27	1.26	0	34288	2458	2401	2373	2316	2288	2387	2302	454	700	500	1680	5	1	90895434	2113	0.77	0.22	12	0.27	3028.00	10429.00	4720	20220816	-50.74	2300	20230601	1.09	3355	-30.70	20230130	2300	1.09	20230601	4720	-50.74	20220816	2300	1.09	20230601	3.16	Y	104480	500	454 억	1141916	N	N	57847	N	N
50	20230622	101006	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2325	-20	5	-0.85	452507475	194386	34.43	2330	2365	2310	3045	1645	2345	2327.88	1.26	0	20845	2458	2401	2373	2316	2288	2387	2302	454	700	500	1680	5	1	90895434	2113	0.77	0.22	12	0.21	3028.00	10429.00	4720	20220816	-50.74	2300	20230601	1.09	3355	-30.70	20230130	2300	1.09	20230601	4720	-50.74	20220816	2300	1.09	20230601	3.16	Y	104480	500	454 억	1141916	N	N	57847	N	N
51	20230622	090334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2330	-15	5	-0.64	31115625	13352	2.37	2330	2365	2320	3045	1645	2345	2330.41	1.26	0	-1307	2458	2401	2373	2316	2288	2387	2302	454	700	500	1680	5	1	90895434	2118	0.77	0.22	12	0.01	3028.00	10429.00	4720	20220816	-50.64	2300	20230601	1.30	3355	-30.55	20230130	2300	1.30	20230601	4720	-50.64	20220816	2300	1.30	20230601	3.16	Y	104480	500	454 억	1141916	N	N	57847	N	N
52	20230621	160431	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2345	-45	5	-1.88	1318630025	557564	130.62	2415	2430	2345	3105	1675	2390	2365.03	1.31	1265	-55245	2470	2430	2405	2365	2340	2422	2357	454	715	500	1720	5	1	90895434	2131	0.77	0.22	12	0.61	3028.00	10429.00	4720	20220816	-50.32	2300	20230601	1.96	3355	-30.10	20230130	2300	1.96	20230601	4720	-50.32	20220816	2300	1.96	20230601	3.17	Y	104480	500	454 억	1189766	N	N	56847	N	N
53	20230621	150248	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2355	-35	5	-1.46	1186557930	501327	117.45	2415	2430	2345	3105	1675	2390	2366.83	1.31	1265	-55054	2470	2430	2405	2365	2340	2422	2357	454	715	500	1720	5	1	90895434	2141	0.78	0.23	12	0.55	3028.00	10429.00	4720	20220816	-50.11	2300	20230601	2.39	3355	-29.81	20230130	2300	2.39	20230601	4720	-50.11	20220816	2300	2.39	20230601	3.17	Y	104480	500	454 억	1189766	N	N	67589	N	N
54	20230621	140338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2355	-35	5	-1.46	844665490	355837	83.36	2415	2430	2350	3105	1675	2390	2373.74	1.31	1265	-42979	2470	2430	2405	2365	2340	2422	2357	454	715	500	1720	5	1	90895434	2141	0.78	0.23	12	0.39	3028.00	10429.00	4720	20220816	-50.11	2300	20230601	2.39	3355	-29.81	20230130	2300	2.39	20230601	4720	-50.11	20220816	2300	2.39	20230601	3.17	Y	104480	500	454 억	1189766	N	N	67589	N	N
55	20230621	130842	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2360	-30	5	-1.26	760280305	320022	74.97	2415	2430	2350	3105	1675	2390	2375.71	1.31	1265	-32259	2470	2430	2405	2365	2340	2422	2357	454	715	500	1720	5	1	90895434	2145	0.78	0.23	12	0.35	3028.00	10429.00	4720	20220816	-50.00	2300	20230601	2.61	3355	-29.66	20230130	2300	2.61	20230601	4720	-50.00	20220816	2300	2.61	20230601	3.17	Y	104480	500	454 억	1189766	N	N	67589	N	N
56	20230621	121003	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2365	-25	5	-1.05	645733640	271451	63.59	2415	2430	2350	3105	1675	2390	2378.82	1.31	1265	-30937	2470	2430	2405	2365	2340	2422	2357	454	715	500	1720	5	1	90895434	2150	0.78	0.23	12	0.30	3028.00	10429.00	4720	20220816	-49.89	2300	20230601	2.83	3355	-29.51	20230130	2300	2.83	20230601	4720	-49.89	20220816	2300	2.83	20230601	3.17	Y	104480	500	454 억	1189766	N	N	67589	N	N
57	20230621	111007	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2370	-20	5	-0.84	504671340	211812	49.62	2415	2430	2350	3105	1675	2390	2382.64	1.31	1265	-25088	2470	2430	2405	2365	2340	2422	2357	454	715	500	1720	5	1	90895434	2154	0.78	0.23	12	0.23	3028.00	10429.00	4720	20220816	-49.79	2300	20230601	3.04	3355	-29.36	20230130	2300	3.04	20230601	4720	-49.79	20220816	2300	3.04	20230601	3.17	Y	104480	500	454 억	1189766	N	N	67589	N	N
58	20230621	100726	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2385	-5	5	-0.21	281944935	117585	27.55	2415	2430	2380	3105	1675	2390	2397.80	1.31	1265	-24151	2470	2430	2405	2365	2340	2422	2357	454	715	500	1720	5	1	90895434	2168	0.79	0.23	12	0.13	3028.00	10429.00	4720	20220816	-49.47	2300	20230601	3.70	3355	-28.91	20230130	2300	3.70	20230601	4720	-49.47	20220816	2300	3.70	20230601	3.17	Y	104480	500	454 억	1189766	N	N	67589	N	N
59	20230621	090249	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2400	10	2	0.42	14435595	6015	1.41	2415	2415	2395	3105	1675	2390	2399.93	1.31	1265	-4528	2470	2430	2405	2365	2340	2422	2357	454	715	500	1720	5	1	90895434	2181	0.79	0.23	12	0.01	3028.00	10429.00	4720	20220816	-49.15	2300	20230601	4.35	3355	-28.46	20230130	2300	4.35	20230601	4720	-49.15	20220816	2300	4.35	20230601	3.17	Y	104480	500	454 억	1189766	N	N	67589	N	N
60	20230620	160730	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2390	0	3	0.00	1021797135	423946	117.49	2390	2445	2380	3105	1675	2390	2410.33	1.30	2024	8216	2456	2422	2386	2352	2316	2405	2335	454	715	500	1720	5	1	90895434	2172	0.79	0.23	12	0.47	3028.00	10429.00	4720	20220816	-49.36	2300	20230601	3.91	3355	-28.76	20230130	2300	3.91	20230601	4720	-49.36	20220816	2300	3.91	20230601	3.14	Y	104480	500	454 억	1184862	N	N	66489	N	N
61	20230620	150842	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2395	5	2	0.21	959854600	398063	110.32	2390	2445	2380	3105	1675	2390	2411.31	1.30	2024	4677	2456	2422	2386	2352	2316	2405	2335	454	715	500	1720	5	1	90895434	2177	0.79	0.23	12	0.44	3028.00	10429.00	4720	20220816	-49.26	2300	20230601	4.13	3355	-28.61	20230130	2300	4.13	20230601	4720	-49.26	20220816	2300	4.13	20230601	3.14	Y	104480	500	454 억	1184862	N	N	67948	N	N
62	20230620	140542	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2395	5	2	0.21	821311295	340144	94.27	2390	2445	2390	3105	1675	2390	2414.60	1.30	2024	-707	2456	2422	2386	2352	2316	2405	2335	454	715	500	1720	5	1	90895434	2177	0.79	0.23	12	0.37	3028.00	10429.00	4720	20220816	-49.26	2300	20230601	4.13	3355	-28.61	20230130	2300	4.13	20230601	4720	-49.26	20220816	2300	4.13	20230601	3.14	Y	104480	500	454 억	1184862	N	N	67948	N	N
63	20230620	130141	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2400	10	2	0.42	711010825	294094	81.51	2390	2445	2390	3105	1675	2390	2417.63	1.30	2024	3327	2456	2422	2386	2352	2316	2405	2335	454	715	500	1720	5	1	90895434	2181	0.79	0.23	12	0.32	3028.00	10429.00	4720	20220816	-49.15	2300	20230601	4.35	3355	-28.46	20230130	2300	4.35	20230601	4720	-49.15	20220816	2300	4.35	20230601	3.14	Y	104480	500	454 억	1184862	N	N	67948	N	N
64	20230620	120224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2400	10	2	0.42	642662210	265615	73.61	2390	2445	2390	3105	1675	2390	2419.53	1.30	2024	-3399	2456	2422	2386	2352	2316	2405	2335	454	715	500	1720	5	1	90895434	2181	0.79	0.23	12	0.29	3028.00	10429.00	4720	20220816	-49.15	2300	20230601	4.35	3355	-28.46	20230130	2300	4.35	20230601	4720	-49.15	20220816	2300	4.35	20230601	3.14	Y	104480	500	454 억	1184862	N	N	67948	N	N
65	20230620	110216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2430	40	2	1.67	477007400	196940	54.58	2390	2445	2390	3105	1675	2390	2422.10	1.30	2024	14374	2456	2422	2386	2352	2316	2405	2335	454	715	500	1720	5	1	90895434	2209	0.80	0.23	12	0.22	3028.00	10429.00	4720	20220816	-48.52	2300	20230601	5.65	3355	-27.57	20230130	2300	5.65	20230601	4720	-48.52	20220816	2300	5.65	20230601	3.14	Y	104480	500	454 억	1184862	N	N	67948	N	N
66	20230620	100716	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2415	25	2	1.05	250062950	103559	28.70	2390	2435	2390	3105	1675	2390	2414.69	1.30	2024	9896	2456	2422	2386	2352	2316	2405	2335	454	715	500	1720	5	1	90895434	2195	0.80	0.23	12	0.11	3028.00	10429.00	4720	20220816	-48.83	2300	20230601	5.00	3355	-28.02	20230130	2300	5.00	20230601	4720	-48.83	20220816	2300	5.00	20230601	3.14	Y	104480	500	454 억	1184862	N	N	67948	N	N
67	20230620	090809	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2400	10	2	0.42	42987125	17918	4.97	2390	2420	2390	3105	1675	2390	2399.10	1.30	2024	2991	2456	2422	2386	2352	2316	2405	2335	454	715	500	1720	5	1	90895434	2181	0.79	0.23	12	0.02	3028.00	10429.00	4720	20220816	-49.15	2300	20230601	4.35	3355	-28.46	20230130	2300	4.35	20230601	4720	-49.15	20220816	2300	4.35	20230601	3.14	Y	104480	500	454 억	1184862	N	N	67948	N	N
68	20230619	160513	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2390	-15	5	-0.62	852877950	358834	103.23	2405	2420	2350	3125	1685	2405	2376.80	1.26	1265	32516	2478	2441	2418	2381	2358	2430	2370	454	720	500	1730	5	1	90895434	2172	0.79	0.23	12	0.39	3028.00	10429.00	5060	20220616	-52.77	2300	20230601	3.91	3355	-28.76	20230130	2300	3.91	20230601	4720	-49.36	20220816	2300	3.91	20230601	3.06	Y	104480	500	454 억	1148145	N	N	67947	N	N
69	20230619	150737	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2390	-15	5	-0.62	808157060	340134	97.85	2405	2420	2350	3125	1685	2405	2376.00	1.26	1265	27343	2478	2441	2418	2381	2358	2430	2370	454	720	500	1730	5	1	90895434	2172	0.79	0.23	12	0.37	3028.00	10429.00	5060	20220616	-52.77	2300	20230601	3.91	3355	-28.76	20230130	2300	3.91	20230601	4720	-49.36	20220816	2300	3.91	20230601	3.06	Y	104480	500	454 억	1148145	N	N	49193	N	N
70	20230619	140338	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2385	-20	5	-0.83	722452690	304227	87.52	2405	2420	2350	3125	1685	2405	2374.72	1.26	1265	9296	2478	2441	2418	2381	2358	2430	2370	454	720	500	1730	5	1	90895434	2168	0.79	0.23	12	0.33	3028.00	10429.00	5060	20220616	-52.87	2300	20230601	3.70	3355	-28.91	20230130	2300	3.70	20230601	4720	-49.47	20220816	2300	3.70	20230601	3.06	Y	104480	500	454 억	1148145	N	N	49193	N	N
71	20230619	130458	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2380	-25	5	-1.04	632218270	266404	76.64	2405	2420	2350	3125	1685	2405	2373.16	1.26	1265	-2186	2478	2441	2418	2381	2358	2430	2370	454	720	500	1730	5	1	90895434	2163	0.79	0.23	12	0.29	3028.00	10429.00	5060	20220616	-52.96	2300	20230601	3.48	3355	-29.06	20230130	2300	3.48	20230601	4720	-49.58	20220816	2300	3.48	20230601	3.06	Y	104480	500	454 억	1148145	N	N	49193	N	N
72	20230619	120910	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2390	-15	5	-0.62	551411215	232441	66.87	2405	2420	2350	3125	1685	2405	2372.26	1.26	1265	-3140	2478	2441	2418	2381	2358	2430	2370	454	720	500	1730	5	1	90895434	2172	0.79	0.23	12	0.26	3028.00	10429.00	5060	20220616	-52.77	2300	20230601	3.91	3355	-28.76	20230130	2300	3.91	20230601	4720	-49.36	20220816	2300	3.91	20230601	3.06	Y	104480	500	454 억	1148145	N	N	49193	N	N
73	20230619	110459	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2385	-20	5	-0.83	455137415	192152	55.28	2405	2420	2350	3125	1685	2405	2368.63	1.26	1265	-6926	2478	2441	2418	2381	2358	2430	2370	454	720	500	1730	5	1	90895434	2168	0.79	0.23	12	0.21	3028.00	10429.00	5060	20220616	-52.87	2300	20230601	3.70	3355	-28.91	20230130	2300	3.70	20230601	4720	-49.47	20220816	2300	3.70	20230601	3.06	Y	104480	500	454 억	1148145	N	N	49193	N	N
74	20230619	100538	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2365	-40	5	-1.66	389047275	164352	47.28	2405	2420	2350	3125	1685	2405	2367.16	1.26	1265	-2952	2478	2441	2418	2381	2358	2430	2370	454	720	500	1730	5	1	90895434	2150	0.78	0.23	12	0.18	3028.00	10429.00	5060	20220616	-53.26	2300	20230601	2.83	3355	-29.51	20230130	2300	2.83	20230601	4720	-49.89	20220816	2300	2.83	20230601	3.06	Y	104480	500	454 억	1148145	N	N	49193	N	N
75	20230619	090202	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2395	-10	5	-0.42	15898090	6628	1.91	2405	2420	2395	3125	1685	2405	2398.63	1.26	1265	-2278	2478	2441	2418	2381	2358	2430	2370	454	720	500	1730	5	1	90895434	2177	0.79	0.23	12	0.01	3028.00	10429.00	5060	20220616	-52.67	2300	20230601	4.13	3355	-28.61	20230130	2300	4.13	20230601	4720	-49.26	20220816	2300	4.13	20230601	3.06	Y	104480	500	454 억	1148145	N	N	49193	N	N
76	20230616	160438	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2405	-25	5	-1.03	840011815	347264	64.94	2440	2455	2395	3155	1705	2430	2418.94	1.28	0	-17403	2503	2466	2413	2376	2323	2485	2395	454	725	500	1740	5	1	90895434	2186	0.79	0.23	12	0.38	3028.00	10429.00	5290	20220615	-54.54	2300	20230601	4.57	3355	-28.32	20230130	2300	4.57	20230601	5060	-52.47	20220616	2300	4.57	20230601	3.00	Y	104480	500	454 억	1165186	N	N	49193	N	N
77	20230616	150857	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2400	-30	5	-1.23	781382620	322890	60.38	2440	2455	2395	3155	1705	2430	2419.97	1.28	0	-15626	2503	2466	2413	2376	2323	2485	2395	454	725	500	1740	5	1	90895434	2181	0.79	0.23	12	0.36	3028.00	10429.00	5290	20220615	-54.63	2300	20230601	4.35	3355	-28.46	20230130	2300	4.35	20230601	5060	-52.57	20220616	2300	4.35	20230601	3.00	Y	104480	500	454 억	1165186	N	N	127143	N	N
78	20230616	140600	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2405	-25	5	-1.03	660354965	272601	50.97	2440	2455	2395	3155	1705	2430	2422.42	1.28	0	-6691	2503	2466	2413	2376	2323	2485	2395	454	725	500	1740	5	1	90895434	2186	0.79	0.23	12	0.30	3028.00	10429.00	5290	20220615	-54.54	2300	20230601	4.57	3355	-28.32	20230130	2300	4.57	20230601	5060	-52.47	20220616	2300	4.57	20230601	3.00	Y	104480	500	454 억	1165186	N	N	127143	N	N
79	20230616	130131	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2410	-20	5	-0.82	498411140	205317	38.39	2440	2455	2410	3155	1705	2430	2427.52	1.28	0	2068	2503	2466	2413	2376	2323	2485	2395	454	725	500	1740	5	1	90895434	2191	0.80	0.23	12	0.23	3028.00	10429.00	5290	20220615	-54.44	2300	20230601	4.78	3355	-28.17	20230130	2300	4.78	20230601	5060	-52.37	20220616	2300	4.78	20230601	3.00	Y	104480	500	454 억	1165186	N	N	127143	N	N
80	20230616	120852	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2425	-5	5	-0.21	439271545	180857	33.82	2440	2455	2410	3155	1705	2430	2428.83	1.28	0	5007	2503	2466	2413	2376	2323	2485	2395	454	725	500	1740	5	1	90895434	2204	0.80	0.23	12	0.20	3028.00	10429.00	5290	20220615	-54.16	2300	20230601	5.43	3355	-27.72	20230130	2300	5.43	20230601	5060	-52.08	20220616	2300	5.43	20230601	3.00	Y	104480	500	454 억	1165186	N	N	127143	N	N
81	20230616	110825	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2420	-10	5	-0.41	377578785	155419	29.06	2440	2455	2410	3155	1705	2430	2429.42	1.28	0	8776	2503	2466	2413	2376	2323	2485	2395	454	725	500	1740	5	1	90895434	2200	0.80	0.23	12	0.17	3028.00	10429.00	5290	20220615	-54.25	2300	20230601	5.22	3355	-27.87	20230130	2300	5.22	20230601	5060	-52.17	20220616	2300	5.22	20230601	3.00	Y	104480	500	454 억	1165186	N	N	127143	N	N
82	20230616	100917	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2430	0	3	0.00	304373725	125155	23.40	2440	2455	2415	3155	1705	2430	2431.97	1.28	0	22343	2503	2466	2413	2376	2323	2485	2395	454	725	500	1740	5	1	90895434	2209	0.80	0.23	12	0.14	3028.00	10429.00	5290	20220615	-54.06	2300	20230601	5.65	3355	-27.57	20230130	2300	5.65	20230601	5060	-51.98	20220616	2300	5.65	20230601	3.00	Y	104480	500	454 억	1165186	N	N	127143	N	N
83	20230616	090759	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2420	-10	5	-0.41	66313715	27241	5.09	2440	2445	2420	3155	1705	2430	2434.33	1.28	0	-9652	2503	2466	2413	2376	2323	2485	2395	454	725	500	1740	5	1	90895434	2200	0.80	0.23	12	0.03	3028.00	10429.00	5290	20220615	-54.25	2300	20230601	5.22	3355	-27.87	20230130	2300	5.22	20230601	5060	-52.17	20220616	2300	5.22	20230601	3.00	Y	104480	500	454 억	1165186	N	N	127143	N	N
84	20230615	150903	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2425	70	2	2.97	1231066810	511435	100.57	2375	2450	2360	3060	1650	2355	2407.08	1.37	0	-75591	2435	2395	2370	2330	2305	2382	2317	454	705	500	1690	5	1	90895434	2204	0.80	0.23	12	0.56	3028.00	10429.00	5490	20220614	-55.83	2300	20230601	5.43	3355	-27.72	20230130	2300	5.43	20230601	5290	-54.16	20220615	2300	5.43	20230601	2.98	Y	104480	500	454 억	1247386	N	N	91488	N	N
85	20230615	140731	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2390	35	2	1.49	965156690	401442	78.94	2375	2450	2360	3060	1650	2355	2404.22	1.37	0	-49432	2435	2395	2370	2330	2305	2382	2317	454	705	500	1690	5	1	90895434	2172	0.79	0.23	12	0.44	3028.00	10429.00	5490	20220614	-56.47	2300	20230601	3.91	3355	-28.76	20230130	2300	3.91	20230601	5290	-54.82	20220615	2300	3.91	20230601	2.98	Y	104480	500	454 억	1247386	N	N	91488	N	N
86	20230615	130701	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2380	25	2	1.06	898083330	373315	73.41	2375	2450	2360	3060	1650	2355	2405.70	1.37	0	-35437	2435	2395	2370	2330	2305	2382	2317	454	705	500	1690	5	1	90895434	2163	0.79	0.23	12	0.41	3028.00	10429.00	5490	20220614	-56.65	2300	20230601	3.48	3355	-29.06	20230130	2300	3.48	20230601	5290	-55.01	20220615	2300	3.48	20230601	2.98	Y	104480	500	454 억	1247386	N	N	91488	N	N
87	20230615	120706	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2390	35	2	1.49	851537470	353755	69.56	2375	2450	2360	3060	1650	2355	2407.14	1.37	0	-31257	2435	2395	2370	2330	2305	2382	2317	454	705	500	1690	5	1	90895434	2172	0.79	0.23	12	0.39	3028.00	10429.00	5490	20220614	-56.47	2300	20230601	3.91	3355	-28.76	20230130	2300	3.91	20230601	5290	-54.82	20220615	2300	3.91	20230601	2.98	Y	104480	500	454 억	1247386	N	N	91488	N	N
88	20230615	110136	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2385	30	2	1.27	687455845	284604	55.97	2375	2450	2375	3060	1650	2355	2415.48	1.37	0	-17882	2435	2395	2370	2330	2305	2382	2317	454	705	500	1690	5	1	90895434	2168	0.79	0.23	12	0.31	3028.00	10429.00	5490	20220614	-56.56	2300	20230601	3.70	3355	-28.91	20230130	2300	3.70	20230601	5290	-54.91	20220615	2300	3.70	20230601	2.98	Y	104480	500	454 억	1247386	N	N	91488	N	N
89	20230611	184923	55	40.00	KSQ150		화학	N	N	N	Y	40	N	2520	-10	5	-0.40	657552545	259783	81.27	2515	2555	2510	3285	1775	2530	2531.46	1.47	13889	16555	2593	2561	2533	2501	2473	2577	2517	454	755	500	1820	5	1	90895434	2291	0.83	0.24	12	0.29	3028.00	10429.00	5800	20220610	-56.55	2300	20230601	9.57	3355	-24.89	20230130	2300	9.57	20230601	5800	-56.55	20220610	2300	9.57	20230601	2.95	Y	104480	500	454 억	1337942	N	N	30025	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History