KissMeData/357780/price/prices-20230601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

42 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	161101	55	30.00	KSQ150		화학	N	N	N	Y	40	N	251000	1000	2	0.40	8477543000	33792	118.17	250500	254500	245000	325000	175000	250000	250874.13	29.31	-1023	-348	255666	252832	249166	246332	242666	251000	244500	39	75000	500	195000	500	1	7778566	19524	11.99	2.49	12	0.43	20928.00	100845.00	256000	20230622	-1.95	176200	20220930	42.45	256000	-1.95	20230622	203000	23.65	20230323	256000	-1.95	20230622	176200	42.45	20220930	0.27	Y	357780	500	38 억	2280225	N	N	4192	N	N
3	20230630	151103	55	30.00	KSQ150		화학	N	N	N	Y	40	N	252000	2000	2	0.80	7741307500	30862	107.92	250500	254500	245000	325000	175000	250000	250836.22	29.31	-1023	292	255666	252832	249166	246332	242666	251000	244500	39	75000	500	195000	500	1	7778566	19602	12.04	2.50	12	0.40	20928.00	100845.00	256000	20230622	-1.56	176200	20220930	43.02	256000	-1.56	20230622	203000	24.14	20230323	256000	-1.56	20230622	176200	43.02	20220930	0.27	Y	357780	500	38 억	2280225	N	N	1911	N	N
4	20230630	141102	55	30.00	KSQ150		화학	N	N	N	Y	40	N	250000	0	3	0.00	5954142000	23772	83.13	250500	254500	245000	325000	175000	250000	250468.70	29.31	-1023	748	255666	252832	249166	246332	242666	251000	244500	39	75000	500	195000	500	1	7778566	19446	11.95	2.48	12	0.31	20928.00	100845.00	256000	20230622	-2.34	176200	20220930	41.88	256000	-2.34	20230622	203000	23.15	20230323	256000	-2.34	20230622	176200	41.88	20220930	0.27	Y	357780	500	38 억	2280225	N	N	1911	N	N
5	20230630	131100	55	30.00	KSQ150		화학	N	N	N	Y	40	N	250500	500	2	0.20	5007205500	19989	69.90	250500	254500	245000	325000	175000	250000	250498.05	29.31	-1023	-110	255666	252832	249166	246332	242666	251000	244500	39	75000	500	195000	500	1	7778566	19485	11.97	2.48	12	0.26	20928.00	100845.00	256000	20230622	-2.15	176200	20220930	42.17	256000	-2.15	20230622	203000	23.40	20230323	256000	-2.15	20230622	176200	42.17	20220930	0.27	Y	357780	500	38 억	2280225	N	N	1911	N	N
6	20230630	121057	55	30.00	KSQ150		화학	N	N	N	Y	40	N	251500	1500	2	0.60	4122378500	16460	57.56	250500	254500	245000	325000	175000	250000	250448.27	29.31	-1023	-143	255666	252832	249166	246332	242666	251000	244500	39	75000	500	195000	500	1	7778566	19563	12.02	2.49	12	0.21	20928.00	100845.00	256000	20230622	-1.76	176200	20220930	42.74	256000	-1.76	20230622	203000	23.89	20230323	256000	-1.76	20230622	176200	42.74	20220930	0.27	Y	357780	500	38 억	2280225	N	N	1911	N	N
7	20230630	111051	55	30.00	KSQ150		화학	N	N	N	Y	40	N	253000	3000	2	1.20	2801592500	11244	39.32	250500	253000	245000	325000	175000	250000	249163.33	29.31	-1023	511	255666	252832	249166	246332	242666	251000	244500	39	75000	500	195000	500	1	7778566	19680	12.09	2.51	12	0.14	20928.00	100845.00	256000	20230622	-1.17	176200	20220930	43.59	256000	-1.17	20230622	203000	24.63	20230323	256000	-1.17	20230622	176200	43.59	20220930	0.27	Y	357780	500	38 억	2280225	N	N	1911	N	N
8	20230630	101101	55	30.00	KSQ150		화학	N	N	N	Y	40	N	250000	0	3	0.00	1210065000	4891	17.10	250500	250500	245000	325000	175000	250000	247406.46	29.31	-1023	-335	255666	252832	249166	246332	242666	251000	244500	39	75000	500	195000	500	1	7778566	19446	11.95	2.48	12	0.06	20928.00	100845.00	256000	20230622	-2.34	176200	20220930	41.88	256000	-2.34	20230622	203000	23.15	20230323	256000	-2.34	20230622	176200	41.88	20220930	0.27	Y	357780	500	38 억	2280225	N	N	1911	N	N
9	20230630	091101	55	30.00	KSQ150		화학	N	N	N	Y	40	N	247000	-3000	5	-1.20	200505500	806	2.82	250500	250500	246500	325000	175000	250000	248766.13	29.31	-1023	33	255666	252832	249166	246332	242666	251000	244500	39	75000	500	195000	500	1	7778566	19213	11.80	2.45	12	0.01	20928.00	100845.00	256000	20230622	-3.52	176200	20220930	40.18	256000	-3.52	20230622	203000	21.67	20230323	256000	-3.52	20230622	176200	40.18	20220930	0.27	Y	357780	500	38 억	2280225	N	N	1911	N	N
10	20230629	161055	55	30.00	KSQ150		화학	N	N	N	Y	40	N	250000	-500	5	-0.20	7097128000	28551	148.22	250500	252000	245500	325500	175500	250500	248573.55	29.35	-225	408	256500	253500	250000	247000	243500	251750	245250	39	75000	500	195390	500	1	7778566	19446	11.95	2.48	12	0.37	20928.00	100845.00	256000	20230622	-2.34	176200	20220930	41.88	256000	-2.34	20230622	203000	23.15	20230323	256000	-2.34	20230622	176200	41.88	20220930	0.27	Y	357780	500	38 억	2283030	N	N	1911	N	N
11	20230629	151055	55	30.00	KSQ150		화학	N	N	N	Y	40	N	249000	-1500	5	-0.60	6739147500	27118	140.78	250500	252000	245500	325500	175500	250500	248510.57	29.35	-225	1171	256500	253500	250000	247000	243500	251750	245250	39	75000	500	195390	500	1	7778566	19369	11.90	2.47	12	0.35	20928.00	100845.00	256000	20230622	-2.73	176200	20220930	41.32	256000	-2.73	20230622	203000	22.66	20230323	256000	-2.73	20230622	176200	41.32	20220930	0.27	Y	357780	500	38 억	2283030	N	N	2987	N	N
12	20230629	141054	55	30.00	KSQ150		화학	N	N	N	Y	40	N	247500	-3000	5	-1.20	5570903500	22424	116.42	250500	252000	245500	325500	175500	250500	248433.12	29.35	-225	2144	256500	253500	250000	247000	243500	251750	245250	39	75000	500	195390	500	1	7778566	19252	11.83	2.45	12	0.29	20928.00	100845.00	256000	20230622	-3.32	176200	20220930	40.47	256000	-3.32	20230622	203000	21.92	20230323	256000	-3.32	20230622	176200	40.47	20220930	0.27	Y	357780	500	38 억	2283030	N	N	2987	N	N
13	20230629	131051	55	30.00	KSQ150		화학	N	N	N	Y	40	N	246500	-4000	5	-1.60	4412284500	17748	92.14	250500	252000	245500	325500	175500	250500	248605.39	29.35	-225	2377	256500	253500	250000	247000	243500	251750	245250	39	75000	500	195390	500	1	7778566	19174	11.78	2.44	12	0.23	20928.00	100845.00	256000	20230622	-3.71	176200	20220930	39.90	256000	-3.71	20230622	203000	21.43	20230323	256000	-3.71	20230622	176200	39.90	20220930	0.27	Y	357780	500	38 억	2283030	N	N	2987	N	N
14	20230629	121056	55	30.00	KSQ150		화학	N	N	N	Y	40	N	246000	-4500	5	-1.80	3282113500	13163	68.34	250500	252000	246000	325500	175500	250500	249342.21	29.35	-225	-157	256500	253500	250000	247000	243500	251750	245250	39	75000	500	195390	500	1	7778566	19135	11.75	2.44	12	0.17	20928.00	100845.00	256000	20230622	-3.91	176200	20220930	39.61	256000	-3.91	20230622	203000	21.18	20230323	256000	-3.91	20230622	176200	39.61	20220930	0.27	Y	357780	500	38 억	2283030	N	N	2987	N	N
15	20230629	111057	55	30.00	KSQ150		화학	N	N	N	Y	40	N	247500	-3000	5	-1.20	2574094500	10296	53.45	250500	252000	247500	325500	175500	250500	250008.27	29.35	-225	-142	256500	253500	250000	247000	243500	251750	245250	39	75000	500	195390	500	1	7778566	19252	11.83	2.45	12	0.13	20928.00	100845.00	256000	20230622	-3.32	176200	20220930	40.47	256000	-3.32	20230622	203000	21.92	20230323	256000	-3.32	20230622	176200	40.47	20220930	0.27	Y	357780	500	38 억	2283030	N	N	2987	N	N
16	20230629	101059	55	30.00	KSQ150		화학	N	N	N	Y	40	N	248000	-2500	5	-1.00	1671793500	6676	34.66	250500	252000	248000	325500	175500	250500	250418.21	29.35	-225	1008	256500	253500	250000	247000	243500	251750	245250	39	75000	500	195390	500	1	7778566	19291	11.85	2.46	12	0.09	20928.00	100845.00	256000	20230622	-3.12	176200	20220930	40.75	256000	-3.12	20230622	203000	22.17	20230323	256000	-3.12	20230622	176200	40.75	20220930	0.27	Y	357780	500	38 억	2283030	N	N	2987	N	N
17	20230629	090950	55	30.00	KSQ150		화학	N	N	N	Y	40	N	250500	0	3	0.00	711404500	2840	14.74	250500	251000	250000	325500	175500	250500	250494.51	29.35	-225	1213	256500	253500	250000	247000	243500	251750	245250	39	75000	500	195390	500	1	7778566	19485	11.97	2.48	12	0.04	20928.00	100845.00	256000	20230622	-2.15	176200	20220930	42.17	256000	-2.15	20230622	203000	23.40	20230323	256000	-2.15	20230622	176200	42.17	20220930	0.27	Y	357780	500	38 억	2283030	N	N	2987	N	N
18	20230628	161040	55	30.00	KSQ150		화학	N	N	N	Y	40	N	250500	-500	5	-0.20	4791828000	19205	84.79	252500	253000	246500	326000	176000	251000	249507.90	29.49	-504	-3218	253666	252332	250666	249332	247666	253000	250000	39	75000	500	195780	500	1	7778566	19485	11.97	2.48	12	0.25	20928.00	100845.00	256000	20230622	-2.15	176200	20220930	42.17	256000	-2.15	20230622	203000	23.40	20230323	256000	-2.15	20230622	176200	42.17	20220930	0.27	Y	357780	500	38 억	2294271	N	N	2987	N	N
19	20230628	151048	55	30.00	KSQ150		화학	N	N	N	Y	40	N	249000	-2000	5	-0.80	4049715000	16238	71.69	252500	253000	246500	326000	176000	251000	249397.40	29.49	-504	-2334	253666	252332	250666	249332	247666	253000	250000	39	75000	500	195780	500	1	7778566	19369	11.90	2.47	12	0.21	20928.00	100845.00	256000	20230622	-2.73	176200	20220930	41.32	256000	-2.73	20230622	203000	22.66	20230323	256000	-2.73	20230622	176200	41.32	20220930	0.27	Y	357780	500	38 억	2294271	N	N	2451	N	N
20	20230628	141047	55	30.00	KSQ150		화학	N	N	N	Y	40	N	250000	-1000	5	-0.40	3546062000	14219	62.78	252500	253000	246500	326000	176000	251000	249388.99	29.49	-504	-1378	253666	252332	250666	249332	247666	253000	250000	39	75000	500	195780	500	1	7778566	19446	11.95	2.48	12	0.18	20928.00	100845.00	256000	20230622	-2.34	176200	20220930	41.88	256000	-2.34	20230622	203000	23.15	20230323	256000	-2.34	20230622	176200	41.88	20220930	0.27	Y	357780	500	38 억	2294271	N	N	2451	N	N
21	20230628	131048	55	30.00	KSQ150		화학	N	N	N	Y	40	N	248500	-2500	5	-1.00	2725326500	10933	48.27	252500	253000	246500	326000	176000	251000	249275.27	29.49	-504	-159	253666	252332	250666	249332	247666	253000	250000	39	75000	500	195780	500	1	7778566	19330	11.87	2.46	12	0.14	20928.00	100845.00	256000	20230622	-2.93	176200	20220930	41.03	256000	-2.93	20230622	203000	22.41	20230323	256000	-2.93	20230622	176200	41.03	20220930	0.27	Y	357780	500	38 억	2294271	N	N	2451	N	N
22	20230628	121100	55	30.00	KSQ150		화학	N	N	N	Y	40	N	249500	-1500	5	-0.60	2327566500	9336	41.22	252500	253000	246500	326000	176000	251000	249310.89	29.49	-504	234	253666	252332	250666	249332	247666	253000	250000	39	75000	500	195780	500	1	7778566	19408	11.92	2.47	12	0.12	20928.00	100845.00	256000	20230622	-2.54	176200	20220930	41.60	256000	-2.54	20230622	203000	22.91	20230323	256000	-2.54	20230622	176200	41.60	20220930	0.27	Y	357780	500	38 억	2294271	N	N	2451	N	N
23	20230628	111056	55	30.00	KSQ150		화학	N	N	N	Y	40	N	247000	-4000	5	-1.59	1857525500	7443	32.86	252500	253000	246500	326000	176000	251000	249566.77	29.49	-504	158	253666	252332	250666	249332	247666	253000	250000	39	75000	500	195780	500	1	7778566	19213	11.80	2.45	12	0.10	20928.00	100845.00	256000	20230622	-3.52	176200	20220930	40.18	256000	-3.52	20230622	203000	21.67	20230323	256000	-3.52	20230622	176200	40.18	20220930	0.27	Y	357780	500	38 억	2294271	N	N	2451	N	N
24	20230628	101056	55	30.00	KSQ150		화학	N	N	N	Y	40	N	250000	-1000	5	-0.40	1145248000	4575	20.20	252500	253000	248500	326000	176000	251000	250327.43	29.49	-504	49	253666	252332	250666	249332	247666	253000	250000	39	75000	500	195780	500	1	7778566	19446	11.95	2.48	12	0.06	20928.00	100845.00	256000	20230622	-2.34	176200	20220930	41.88	256000	-2.34	20230622	203000	23.15	20230323	256000	-2.34	20230622	176200	41.88	20220930	0.27	Y	357780	500	38 억	2294271	N	N	2451	N	N
25	20230628	091050	55	30.00	KSQ150		화학	N	N	N	Y	40	N	249500	-1500	5	-0.60	432221500	1719	7.59	252500	253000	249000	326000	176000	251000	251437.75	29.49	-504	-477	253666	252332	250666	249332	247666	253000	250000	39	75000	500	195780	500	1	7778566	19408	11.92	2.47	12	0.02	20928.00	100845.00	256000	20230622	-2.54	176200	20220930	41.60	256000	-2.54	20230622	203000	22.91	20230323	256000	-2.54	20230622	176200	41.60	20220930	0.27	Y	357780	500	38 억	2294271	N	N	2451	N	N
26	20230627	161050	55	30.00	KSQ150		화학	N	N	N	Y	40	N	251000	-500	5	-0.20	5658390500	22616	90.93	250000	252000	249000	326500	176500	251500	250193.85	29.63	0	-9152	255833	253666	250333	248166	244833	252000	246500	39	75000	500	196170	500	1	7778566	19524	11.99	2.49	12	0.29	20928.00	100845.00	256000	20230622	-1.95	176200	20220930	42.45	256000	-1.95	20230622	203000	23.65	20230323	256000	-1.95	20230622	176200	42.45	20220930	0.27	Y	357780	500	38 억	2304806	N	N	2450	N	N
27	20230627	151100	55	30.00	KSQ150		화학	N	N	N	Y	40	N	251000	-500	5	-0.20	5104094500	20408	82.06	250000	251500	249000	326500	176500	251500	250102.63	29.63	0	-8057	255833	253666	250333	248166	244833	252000	246500	39	75000	500	196170	500	1	7778566	19524	11.99	2.49	12	0.26	20928.00	100845.00	256000	20230622	-1.95	176200	20220930	42.45	256000	-1.95	20230622	203000	23.65	20230323	256000	-1.95	20230622	176200	42.45	20220930	0.27	Y	357780	500	38 억	2304806	N	N	3654	N	N
28	20230627	141108	55	30.00	KSQ150		화학	N	N	N	Y	40	N	249500	-2000	5	-0.80	3512405500	14051	56.50	250000	251500	249000	326500	176500	251500	249975.48	29.63	0	-4458	255833	253666	250333	248166	244833	252000	246500	39	75000	500	196170	500	1	7778566	19408	11.92	2.47	12	0.18	20928.00	100845.00	256000	20230622	-2.54	176200	20220930	41.60	256000	-2.54	20230622	203000	22.91	20230323	256000	-2.54	20230622	176200	41.60	20220930	0.27	Y	357780	500	38 억	2304806	N	N	3654	N	N
29	20230627	121106	55	30.00	KSQ150		화학	N	N	N	Y	40	N	249500	-2000	5	-0.80	2929672500	11714	47.10	250000	251500	249000	326500	176500	251500	250100.09	29.63	0	-3875	255833	253666	250333	248166	244833	252000	246500	39	75000	500	196170	500	1	7778566	19408	11.92	2.47	12	0.15	20928.00	100845.00	256000	20230622	-2.54	176200	20220930	41.60	256000	-2.54	20230622	203000	22.91	20230323	256000	-2.54	20230622	176200	41.60	20220930	0.27	Y	357780	500	38 억	2304806	N	N	3654	N	N
30	20230627	111117	55	30.00	KSQ150		화학	N	N	N	Y	40	N	250500	-1000	5	-0.40	1937635000	7738	31.11	250000	251500	249500	326500	176500	251500	250405.14	29.63	0	-941	255833	253666	250333	248166	244833	252000	246500	39	75000	500	196170	500	1	7778566	19485	11.97	2.48	12	0.10	20928.00	100845.00	256000	20230622	-2.15	176200	20220930	42.17	256000	-2.15	20230622	203000	23.40	20230323	256000	-2.15	20230622	176200	42.17	20220930	0.27	Y	357780	500	38 억	2304806	N	N	3654	N	N
31	20230627	101043	55	30.00	KSQ150		화학	N	N	N	Y	40	N	251000	-500	5	-0.20	1357867000	5426	21.82	250000	251500	249500	326500	176500	251500	250251.94	29.63	0	-1008	255833	253666	250333	248166	244833	252000	246500	39	75000	500	196170	500	1	7778566	19524	11.99	2.49	12	0.07	20928.00	100845.00	256000	20230622	-1.95	176200	20220930	42.45	256000	-1.95	20230622	203000	23.65	20230323	256000	-1.95	20230622	176200	42.45	20220930	0.27	Y	357780	500	38 억	2304806	N	N	3654	N	N
32	20230627	091049	55	30.00	KSQ150		화학	N	N	N	Y	40	N	250500	-1000	5	-0.40	412901000	1651	6.64	250000	250500	249500	326500	176500	251500	250091.46	29.63	0	-482	255833	253666	250333	248166	244833	252000	246500	39	75000	500	196170	500	1	7778566	19485	11.97	2.48	12	0.02	20928.00	100845.00	256000	20230622	-2.15	176200	20220930	42.17	256000	-2.15	20230622	203000	23.40	20230323	256000	-2.15	20230622	176200	42.17	20220930	0.27	Y	357780	500	38 억	2304806	N	N	3654	N	N
33	20230626	161049	55	30.00	KSQ150		화학	N	N	N	Y	40	N	251500	1500	2	0.60	6210581000	24792	56.37	252500	252500	247000	325000	175000	250000	250506.96	29.76	0	-2534	256666	253332	248666	245332	240666	254000	246000	39	75000	500	195000	500	1	7778566	19563	12.02	2.49	12	0.32	20928.00	100845.00	256000	20230622	-1.76	176200	20220930	42.74	256000	-1.76	20230622	203000	23.89	20230323	256000	-1.76	20230622	176200	42.74	20220930	0.27	Y	357780	500	38 억	2314827	N	N	3654	N	N
34	20230626	151056	55	30.00	KSQ150		화학	N	N	N	Y	40	N	251000	1000	2	0.40	5536947500	22109	50.27	252500	252500	247000	325000	175000	250000	250438.66	29.76	0	-2682	256666	253332	248666	245332	240666	254000	246000	39	75000	500	195000	500	1	7778566	19524	11.99	2.49	12	0.28	20928.00	100845.00	256000	20230622	-1.95	176200	20220930	42.45	256000	-1.95	20230622	203000	23.65	20230323	256000	-1.95	20230622	176200	42.45	20220930	0.27	Y	357780	500	38 억	2314827	N	N	6768	N	N
35	20230626	141053	55	30.00	KSQ150		화학	N	N	N	Y	40	N	251000	1000	2	0.40	4442068500	17755	40.37	252500	252500	247000	325000	175000	250000	250186.93	29.76	0	-2627	256666	253332	248666	245332	240666	254000	246000	39	75000	500	195000	500	1	7778566	19524	11.99	2.49	12	0.23	20928.00	100845.00	256000	20230622	-1.95	176200	20220930	42.45	256000	-1.95	20230622	203000	23.65	20230323	256000	-1.95	20230622	176200	42.45	20220930	0.27	Y	357780	500	38 억	2314827	N	N	6768	N	N
36	20230626	121050	55	30.00	KSQ150		화학	N	N	N	Y	40	N	248500	-1500	5	-0.60	2506238000	10028	22.80	252500	252500	247000	325000	175000	250000	249924.00	29.76	0	-2445	256666	253332	248666	245332	240666	254000	246000	39	75000	500	195000	500	1	7778566	19330	11.87	2.46	12	0.13	20928.00	100845.00	256000	20230622	-2.93	176200	20220930	41.03	256000	-2.93	20230622	203000	22.41	20230323	256000	-2.93	20230622	176200	41.03	20220930	0.27	Y	357780	500	38 억	2314827	N	N	6768	N	N
37	20230626	111048	55	30.00	KSQ150		화학	N	N	N	Y	40	N	250000	0	3	0.00	2083315000	8330	18.94	252500	252500	247000	325000	175000	250000	250097.86	29.76	0	-1425	256666	253332	248666	245332	240666	254000	246000	39	75000	500	195000	500	1	7778566	19446	11.95	2.48	12	0.11	20928.00	100845.00	256000	20230622	-2.34	176200	20220930	41.88	256000	-2.34	20230622	203000	23.15	20230323	256000	-2.34	20230622	176200	41.88	20220930	0.27	Y	357780	500	38 억	2314827	N	N	6768	N	N
38	20230626	101046	55	30.00	KSQ150		화학	N	N	N	Y	40	N	250000	0	3	0.00	1374723000	5499	12.50	252500	252500	247000	325000	175000	250000	249995.09	29.76	0	-472	256666	253332	248666	245332	240666	254000	246000	39	75000	500	195000	500	1	7778566	19446	11.95	2.48	12	0.07	20928.00	100845.00	256000	20230622	-2.34	176200	20220930	41.88	256000	-2.34	20230622	203000	23.15	20230323	256000	-2.34	20230622	176200	41.88	20220930	0.27	Y	357780	500	38 억	2314827	N	N	6768	N	N
39	20230626	091052	55	30.00	KSQ150		화학	N	N	N	Y	40	N	247000	-3000	5	-1.20	448411500	1793	4.08	252500	252500	247000	325000	175000	250000	250090.17	29.76	0	-482	256666	253332	248666	245332	240666	254000	246000	39	75000	500	195000	500	1	7778566	19213	11.80	2.45	12	0.02	20928.00	100845.00	256000	20230622	-3.52	176200	20220930	40.18	256000	-3.52	20230622	203000	21.67	20230323	256000	-3.52	20230622	176200	40.18	20220930	0.27	Y	357780	500	38 억	2314827	N	N	6768	N	N
40	20230623	191001	55	30.00	KSQ150		화학	N	N	N	Y	40	N	250000	-500	5	-0.20	10946560500	43984	41.55	250000	252000	244000	325500	175500	250500	248845.10	29.76	-13523	-8587	271500	261000	245500	235000	219500	266250	240250	39	75000	500	195390	500	1	7778566	19446	11.95	2.48	12	0.57	20928.00	100845.00	256000	20230622	-2.34	176200	20220930	41.88	256000	-2.34	20230622	203000	23.15	20230323	256000	-2.34	20230622	176200	41.88	20220930	0.27	Y	357780	500	38 억	2314827	N	N	6768	N	N
41	20230623	140846	55	30.00	KSQ150		화학	N	N	N	Y	40	N	249000	-1500	5	-0.60	8955711500	36020	34.03	250000	252000	244000	325500	175500	250500	248631.38	29.93	-323	-3762	271500	261000	245500	235000	219500	266250	240250	39	75000	500	195390	500	1	7778566	19369	11.90	2.47	12	0.46	20928.00	100845.00	256000	20230622	-2.73	176200	20220930	41.32	256000	-2.73	20230622	203000	22.66	20230323	256000	-2.73	20230622	176200	41.32	20220930	0.27	Y	357780	500	38 억	2328027	N	N	8363	N	N
42	20230622	160544	55	30.00	KSQ150	신고가	화학	N	N	N	Y	40	N	250500	18000	2	7.74	26411775500	105599	662.44	233000	256000	230000	302000	163000	232500	250113.27	29.86	-427	17113	238166	235332	232666	229832	227166	234000	228500	39	69500	500	181350	500	1	7778566	19485	11.97	2.48	12	1.36	20928.00	100845.00	256000	20230622	-2.15	176200	20220930	42.17	256000	-2.15	20230622	203000	23.40	20230323	256000	-2.15	20230622	176200	42.17	20220930	0.27	Y	357780	500	38 억	2322849	N	N	8361	N	N
43	20230622	150330	55	30.00	KSQ150	신고가	화학	N	N	N	Y	40	N	250500	18000	2	7.74	25601956500	102362	642.13	233000	256000	230000	302000	163000	232500	250111.92	29.86	-427	17470	238166	235332	232666	229832	227166	234000	228500	39	69500	500	181350	500	1	7778566	19485	11.97	2.48	12	1.32	20928.00	100845.00	256000	20230622	-2.15	176200	20220930	42.17	256000	-2.15	20230622	203000	23.40	20230323	256000	-2.15	20230622	176200	42.17	20220930	0.27	Y	357780	500	38 억	2322849	N	N	4327	N	N
44	20230622	140906	55	30.00	KSQ150	신고가	화학	N	N	N	Y	40	N	250500	18000	2	7.74	23848331500	95364	598.23	233000	256000	230000	302000	163000	232500	250076.88	29.86	-427	16499	238166	235332	232666	229832	227166	234000	228500	39	69500	500	181350	500	1	7778566	19485	11.97	2.48	12	1.23	20928.00	100845.00	256000	20230622	-2.15	176200	20220930	42.17	256000	-2.15	20230622	203000	23.40	20230323	256000	-2.15	20230622	176200	42.17	20220930	0.27	Y	357780	500	38 억	2322849	N	N	4327	N	N
45	20230622	130422	55	30.00	KSQ150	신고가	화학	N	N	N	Y	40	N	252000	19500	2	8.39	21312825500	85273	534.93	233000	256000	230000	302000	163000	232500	249936.39	29.86	-427	13431	238166	235332	232666	229832	227166	234000	228500	39	69500	500	181350	500	1	7778566	19602	12.04	2.50	12	1.10	20928.00	100845.00	256000	20230622	-1.56	176200	20220930	43.02	256000	-1.56	20230622	203000	24.14	20230323	256000	-1.56	20230622	176200	43.02	20220930	0.27	Y	357780	500	38 억	2322849	N	N	4327	N	N
46	20230622	120755	55	30.00	KSQ150	신고가	화학	N	N	N	Y	40	N	251500	19000	2	8.17	18713562500	74919	469.98	233000	256000	230000	302000	163000	232500	249783.93	29.86	-427	9351	238166	235332	232666	229832	227166	234000	228500	39	69500	500	181350	500	1	7778566	19563	12.02	2.49	12	0.96	20928.00	100845.00	256000	20230622	-1.76	176200	20220930	42.74	256000	-1.76	20230622	203000	23.89	20230323	256000	-1.76	20230622	176200	42.74	20220930	0.27	Y	357780	500	38 억	2322849	N	N	4327	N	N
47	20230622	110334	55	30.00	KSQ150	신고가	화학	N	N	N	Y	40	N	248500	16000	2	6.88	16237898000	65009	407.81	233000	256000	230000	302000	163000	232500	249779.23	29.86	-427	7066	238166	235332	232666	229832	227166	234000	228500	39	69500	500	181350	500	1	7778566	19330	11.87	2.46	12	0.84	20928.00	100845.00	256000	20230622	-2.93	176200	20220930	41.03	256000	-2.93	20230622	203000	22.41	20230323	256000	-2.93	20230622	176200	41.03	20220930	0.27	Y	357780	500	38 억	2322849	N	N	4327	N	N
48	20230622	100507	55	30.00	KSQ150	신고가	화학	N	N	N	Y	40	N	251500	19000	2	8.17	12549576500	50221	315.04	233000	256000	230000	302000	163000	232500	249887.03	29.86	-427	4438	238166	235332	232666	229832	227166	234000	228500	39	69500	500	181350	500	1	7778566	19563	12.02	2.49	12	0.65	20928.00	100845.00	256000	20230622	-1.76	176200	20220930	42.74	256000	-1.76	20230622	203000	23.89	20230323	256000	-1.76	20230622	176200	42.74	20220930	0.27	Y	357780	500	38 억	2322849	N	N	4327	N	N
49	20230622	090920	55	30.00	KSQ150		화학	N	N	N	Y	40	N	230500	-2000	5	-0.86	129153500	559	3.51	233000	233000	230000	302000	163000	232500	231043.83	29.86	-427	-17	238166	235332	232666	229832	227166	234000	228500	39	69500	500	181350	500	1	7778566	17930	11.01	2.29	12	0.01	20928.00	100845.00	248600	20220622	-7.28	176200	20220930	30.82	248000	-7.06	20230216	203000	13.55	20230323	248600	-7.28	20220622	176200	30.82	20220930	0.27	Y	357780	500	38 억	2322849	N	N	4327	N	N
50	20230621	160533	55	30.00	KSQ150		화학	N	N	N	Y	40	N	232500	-1000	5	-0.43	3701543000	15927	109.31	233500	235500	230000	303500	163500	233500	232406.73	29.86	-497	-1529	238166	235832	232666	230332	227166	234250	228750	39	70000	500	182130	500	1	7778566	18085	11.11	2.31	12	0.20	20928.00	100845.00	252900	20220620	-8.07	176200	20220930	31.95	248000	-6.25	20230216	203000	14.53	20230323	248600	-6.48	20220622	176200	31.95	20220930	0.28	Y	357780	500	38 억	2322873	N	N	4327	N	N
51	20230621	150629	55	30.00	KSQ150		화학	N	N	N	Y	40	N	231500	-2000	5	-0.86	3283359500	14125	96.94	233500	235500	230000	303500	163500	233500	232450.23	29.86	-497	-1358	238166	235832	232666	230332	227166	234250	228750	39	70000	500	182130	500	1	7778566	18007	11.06	2.30	12	0.18	20928.00	100845.00	252900	20220620	-8.46	176200	20220930	31.38	248000	-6.65	20230216	203000	14.04	20230323	248600	-6.88	20220622	176200	31.38	20220930	0.28	Y	357780	500	38 억	2322873	N	N	4600	N	N
52	20230621	140741	55	30.00	KSQ150		화학	N	N	N	Y	40	N	233000	-500	5	-0.21	2879873500	12386	85.00	233500	235500	230000	303500	163500	233500	232510.37	29.86	-497	-1233	238166	235832	232666	230332	227166	234250	228750	39	70000	500	182130	500	1	7778566	18124	11.13	2.31	12	0.16	20928.00	100845.00	252900	20220620	-7.87	176200	20220930	32.24	248000	-6.05	20230216	203000	14.78	20230323	248600	-6.28	20220622	176200	32.24	20220930	0.28	Y	357780	500	38 억	2322873	N	N	4600	N	N
53	20230621	130958	55	30.00	KSQ150		화학	N	N	N	Y	40	N	234000	500	2	0.21	2329628000	10031	68.84	233500	235500	230000	303500	163500	233500	232242.85	29.86	-497	-311	238166	235832	232666	230332	227166	234250	228750	39	70000	500	182130	500	1	7778566	18202	11.18	2.32	12	0.13	20928.00	100845.00	252900	20220620	-7.47	176200	20220930	32.80	248000	-5.65	20230216	203000	15.27	20230323	248600	-5.87	20220622	176200	32.80	20220930	0.28	Y	357780	500	38 억	2322873	N	N	4600	N	N
54	20230621	120731	55	30.00	KSQ150		화학	N	N	N	Y	40	N	233500	0	3	0.00	1573093000	6795	46.63	233500	233500	230000	303500	163500	233500	231507.43	29.86	-497	-258	238166	235832	232666	230332	227166	234250	228750	39	70000	500	182130	500	1	7778566	18163	11.16	2.32	12	0.09	20928.00	100845.00	252900	20220620	-7.67	176200	20220930	32.52	248000	-5.85	20230216	203000	15.02	20230323	248600	-6.07	20220622	176200	32.52	20220930	0.28	Y	357780	500	38 억	2322873	N	N	4600	N	N
55	20230621	110612	55	30.00	KSQ150		화학	N	N	N	Y	40	N	231500	-2000	5	-0.86	1162062500	5026	34.49	233500	233500	230000	303500	163500	233500	231210.21	29.86	-497	-211	238166	235832	232666	230332	227166	234250	228750	39	70000	500	182130	500	1	7778566	18007	11.06	2.30	12	0.06	20928.00	100845.00	252900	20220620	-8.46	176200	20220930	31.38	248000	-6.65	20230216	203000	14.04	20230323	248600	-6.88	20220622	176200	31.38	20220930	0.28	Y	357780	500	38 억	2322873	N	N	4600	N	N
56	20230621	100218	55	30.00	KSQ150		화학	N	N	N	Y	40	N	232000	-1500	5	-0.64	515746000	2229	15.30	233500	233500	230000	303500	163500	233500	231379.99	29.86	-497	-574	238166	235832	232666	230332	227166	234250	228750	39	70000	500	182130	500	1	7778566	18046	11.09	2.30	12	0.03	20928.00	100845.00	252900	20220620	-8.26	176200	20220930	31.67	248000	-6.45	20230216	203000	14.29	20230323	248600	-6.68	20220622	176200	31.67	20220930	0.28	Y	357780	500	38 억	2322873	N	N	4600	N	N
57	20230621	090849	55	30.00	KSQ150		화학	N	N	N	Y	40	N	232000	-1500	5	-0.64	116879000	503	3.45	233500	233500	230500	303500	163500	233500	232363.82	29.86	-497	-46	238166	235832	232666	230332	227166	234250	228750	39	70000	500	182130	500	1	7778566	18046	11.09	2.30	12	0.01	20928.00	100845.00	252900	20220620	-8.26	176200	20220930	31.67	248000	-6.45	20230216	203000	14.29	20230323	248600	-6.68	20220622	176200	31.67	20220930	0.28	Y	357780	500	38 억	2322873	N	N	4600	N	N
58	20230620	160511	55	30.00	KSQ150		화학	N	N	N	Y	40	N	233500	-1000	5	-0.43	3355683000	14468	88.59	235000	235000	229500	304500	164500	234500	231935.79	29.88	2439	-1305	238833	236666	233833	231666	228833	235250	230250	39	70000	500	182910	500	1	7778566	18163	11.16	2.32	12	0.19	20928.00	100845.00	252900	20220620	-7.67	176200	20220930	32.52	248000	-5.85	20230216	203000	15.02	20230323	252900	-7.67	20220620	176200	32.52	20220930	0.26	Y	357780	500	38 억	2324055	N	N	4600	N	N
59	20230620	151005	55	30.00	KSQ150		화학	N	N	N	Y	40	N	233000	-1500	5	-0.64	3094777000	13350	81.75	235000	235000	229500	304500	164500	234500	231818.50	29.88	2439	-1221	238833	236666	233833	231666	228833	235250	230250	39	70000	500	182910	500	1	7778566	18124	11.13	2.31	12	0.17	20928.00	100845.00	252900	20220620	-7.87	176200	20220930	32.24	248000	-6.05	20230216	203000	14.78	20230323	252900	-7.87	20220620	176200	32.24	20220930	0.26	Y	357780	500	38 억	2324055	N	N	3400	N	N
60	20230620	140114	55	30.00	KSQ150		화학	N	N	N	Y	40	N	232500	-2000	5	-0.85	2405710500	10381	63.57	235000	235000	229500	304500	164500	234500	231741.69	29.88	2439	-2115	238833	236666	233833	231666	228833	235250	230250	39	70000	500	182910	500	1	7778566	18085	11.11	2.31	12	0.13	20928.00	100845.00	252900	20220620	-8.07	176200	20220930	31.95	248000	-6.25	20230216	203000	14.53	20230323	252900	-8.07	20220620	176200	31.95	20220930	0.26	Y	357780	500	38 억	2324055	N	N	3400	N	N
61	20230620	130555	55	30.00	KSQ150		화학	N	N	N	Y	40	N	233000	-1500	5	-0.64	2096660000	9057	55.46	235000	235000	229500	304500	164500	234500	231496.08	29.88	2439	-2398	238833	236666	233833	231666	228833	235250	230250	39	70000	500	182910	500	1	7778566	18124	11.13	2.31	12	0.12	20928.00	100845.00	252900	20220620	-7.87	176200	20220930	32.24	248000	-6.05	20230216	203000	14.78	20230323	252900	-7.87	20220620	176200	32.24	20220930	0.26	Y	357780	500	38 억	2324055	N	N	3400	N	N
62	20230620	120950	55	30.00	KSQ150		화학	N	N	N	Y	40	N	231000	-3500	5	-1.49	1937056000	8369	51.25	235000	235000	229500	304500	164500	234500	231456.09	29.88	2439	-2267	238833	236666	233833	231666	228833	235250	230250	39	70000	500	182910	500	1	7778566	17968	11.04	2.29	12	0.11	20928.00	100845.00	252900	20220620	-8.66	176200	20220930	31.10	248000	-6.85	20230216	203000	13.79	20230323	252900	-8.66	20220620	176200	31.10	20220930	0.26	Y	357780	500	38 억	2324055	N	N	3400	N	N
63	20230620	111013	55	30.00	KSQ150		화학	N	N	N	Y	40	N	230000	-4500	5	-1.92	1571774000	6784	41.54	235000	235000	229500	304500	164500	234500	231688.38	29.88	2439	-1573	238833	236666	233833	231666	228833	235250	230250	39	70000	500	182910	500	1	7778566	17891	10.99	2.28	12	0.09	20928.00	100845.00	252900	20220620	-9.05	176200	20220930	30.53	248000	-7.26	20230216	203000	13.30	20230323	252900	-9.05	20220620	176200	30.53	20220930	0.26	Y	357780	500	38 억	2324055	N	N	3400	N	N
64	20230620	100635	55	30.00	KSQ150		화학	N	N	N	Y	40	N	232500	-2000	5	-0.85	1235863500	5332	32.65	235000	235000	229500	304500	164500	234500	231782.35	29.88	2439	-1047	238833	236666	233833	231666	228833	235250	230250	39	70000	500	182910	500	1	7778566	18085	11.11	2.31	12	0.07	20928.00	100845.00	252900	20220620	-8.07	176200	20220930	31.95	248000	-6.25	20230216	203000	14.53	20230323	252900	-8.07	20220620	176200	31.95	20220930	0.26	Y	357780	500	38 억	2324055	N	N	3400	N	N
65	20230620	090511	55	30.00	KSQ150		화학	N	N	N	Y	40	N	232000	-2500	5	-1.07	308019000	1314	8.05	235000	235000	231500	304500	164500	234500	234413.24	29.88	2439	-914	238833	236666	233833	231666	228833	235250	230250	39	70000	500	182910	500	1	7778566	18046	11.09	2.30	12	0.02	20928.00	100845.00	252900	20220620	-8.26	176200	20220930	31.67	248000	-6.45	20230216	203000	14.29	20230323	252900	-8.26	20220620	176200	31.67	20220930	0.26	Y	357780	500	38 억	2324055	N	N	3400	N	N
66	20230619	160954	55	30.00	KSQ150		화학	N	N	N	Y	40	N	234500	-500	5	-0.21	3788220500	16298	87.16	236000	236000	231000	305500	164500	235000	232423.43	29.86	-1621	2250	243333	239166	236833	232666	230333	238000	231500	39	70500	500	183300	500	1	7778566	18241	11.21	2.33	12	0.21	20928.00	100845.00	264800	20220616	-11.44	176200	20220930	33.09	248000	-5.44	20230216	203000	15.52	20230323	252900	-7.28	20220620	176200	33.09	20220930	0.30	Y	357780	500	38 억	2322327	N	N	3400	N	N
67	20230619	150126	55	30.00	KSQ150		화학	N	N	N	Y	40	N	232500	-2500	5	-1.06	3332333000	14347	76.73	236000	236000	231000	305500	164500	235000	232264.22	29.86	-1621	1833	243333	239166	236833	232666	230333	238000	231500	39	70500	500	183300	500	1	7778566	18085	11.11	2.31	12	0.18	20928.00	100845.00	264800	20220616	-12.20	176200	20220930	31.95	248000	-6.25	20230216	203000	14.53	20230323	252900	-8.07	20220620	176200	31.95	20220930	0.30	Y	357780	500	38 억	2322327	N	N	3389	N	N
68	20230619	141016	55	30.00	KSQ150		화학	N	N	N	Y	40	N	231000	-4000	5	-1.70	2918240000	12560	67.17	236000	236000	231000	305500	164500	235000	232340.99	29.86	-1621	1855	243333	239166	236833	232666	230333	238000	231500	39	70500	500	183300	500	1	7778566	17968	11.04	2.29	12	0.16	20928.00	100845.00	264800	20220616	-12.76	176200	20220930	31.10	248000	-6.85	20230216	203000	13.79	20230323	252900	-8.66	20220620	176200	31.10	20220930	0.30	Y	357780	500	38 억	2322327	N	N	3389	N	N
69	20230619	130247	55	30.00	KSQ150		화학	N	N	N	Y	40	N	231500	-3500	5	-1.49	2619388500	11270	60.27	236000	236000	231000	305500	164500	235000	232418.13	29.86	-1621	1838	243333	239166	236833	232666	230333	238000	231500	39	70500	500	183300	500	1	7778566	18007	11.06	2.30	12	0.14	20928.00	100845.00	264800	20220616	-12.58	176200	20220930	31.38	248000	-6.65	20230216	203000	14.04	20230323	252900	-8.46	20220620	176200	31.38	20220930	0.30	Y	357780	500	38 억	2322327	N	N	3389	N	N
70	20230619	121021	55	30.00	KSQ150		화학	N	N	N	Y	40	N	231500	-3500	5	-1.49	2302529000	9901	52.95	236000	236000	231000	305500	164500	235000	232551.73	29.86	-1621	2089	243333	239166	236833	232666	230333	238000	231500	39	70500	500	183300	500	1	7778566	18007	11.06	2.30	12	0.13	20928.00	100845.00	264800	20220616	-12.58	176200	20220930	31.38	248000	-6.65	20230216	203000	14.04	20230323	252900	-8.46	20220620	176200	31.38	20220930	0.30	Y	357780	500	38 억	2322327	N	N	3389	N	N
71	20230619	110525	55	30.00	KSQ150		화학	N	N	N	Y	40	N	232500	-2500	5	-1.06	1964932500	8443	45.15	236000	236000	231000	305500	164500	235000	232725.41	29.86	-1621	2111	243333	239166	236833	232666	230333	238000	231500	39	70500	500	183300	500	1	7778566	18085	11.11	2.31	12	0.11	20928.00	100845.00	264800	20220616	-12.20	176200	20220930	31.95	248000	-6.25	20230216	203000	14.53	20230323	252900	-8.07	20220620	176200	31.95	20220930	0.30	Y	357780	500	38 억	2322327	N	N	3389	N	N
72	20230619	100712	55	30.00	KSQ150		화학	N	N	N	Y	40	N	234000	-1000	5	-0.43	1179322500	5077	27.15	236000	236000	231000	305500	164500	235000	232279.77	29.86	-1621	1226	243333	239166	236833	232666	230333	238000	231500	39	70500	500	183300	500	1	7778566	18202	11.18	2.32	12	0.07	20928.00	100845.00	264800	20220616	-11.63	176200	20220930	32.80	248000	-5.65	20230216	203000	15.27	20230323	252900	-7.47	20220620	176200	32.80	20220930	0.30	Y	357780	500	38 억	2322327	N	N	3389	N	N
73	20230619	090207	55	30.00	KSQ150		화학	N	N	N	Y	40	N	232500	-2500	5	-1.06	125989500	539	2.88	236000	236000	232500	305500	164500	235000	233713.33	29.86	-1621	-163	243333	239166	236833	232666	230333	238000	231500	39	70500	500	183300	500	1	7778566	18085	11.11	2.31	12	0.01	20928.00	100845.00	264800	20220616	-12.20	176200	20220930	31.95	248000	-6.25	20230216	203000	14.53	20230323	252900	-8.07	20220620	176200	31.95	20220930	0.30	Y	357780	500	38 억	2322327	N	N	3389	N	N
74	20230616	160822	55	30.00	KSQ150		화학	N	N	N	Y	40	N	235000	-5500	5	-2.29	4389313500	18611	56.96	241000	241000	234500	312500	168500	240500	235845.21	30.04	-191	-7745	248500	244500	239000	235000	229500	246500	237000	39	72000	500	187590	500	1	7778566	18280	11.23	2.33	12	0.24	20928.00	100845.00	264800	20220616	-11.25	176200	20220930	33.37	248000	-5.24	20230216	203000	15.76	20230323	264800	-11.25	20220616	176200	33.37	20220930	0.31	Y	357780	500	38 억	2336426	N	N	3389	N	N
75	20230616	150955	55	30.00	KSQ150		화학	N	N	N	Y	40	N	235500	-5000	5	-2.08	3302443500	13990	42.81	241000	241000	234500	312500	168500	240500	236057.43	30.04	-191	-6390	248500	244500	239000	235000	229500	246500	237000	39	72000	500	187590	500	1	7778566	18319	11.25	2.34	12	0.18	20928.00	100845.00	264800	20220616	-11.06	176200	20220930	33.65	248000	-5.04	20230216	203000	16.01	20230323	264800	-11.06	20220616	176200	33.65	20220930	0.31	Y	357780	500	38 억	2336426	N	N	7639	N	N
76	20230616	140720	55	30.00	KSQ150		화학	N	N	N	Y	40	N	235500	-5000	5	-2.08	2770997500	11733	35.91	241000	241000	234500	312500	168500	240500	236171.27	30.04	-191	-5288	248500	244500	239000	235000	229500	246500	237000	39	72000	500	187590	500	1	7778566	18319	11.25	2.34	12	0.15	20928.00	100845.00	264800	20220616	-11.06	176200	20220930	33.65	248000	-5.04	20230216	203000	16.01	20230323	264800	-11.06	20220616	176200	33.65	20220930	0.31	Y	357780	500	38 억	2336426	N	N	7639	N	N
77	20230616	130318	55	30.00	KSQ150		화학	N	N	N	Y	40	N	237000	-3500	5	-1.46	2476829000	10487	32.09	241000	241000	234500	312500	168500	240500	236180.89	30.04	-191	-4707	248500	244500	239000	235000	229500	246500	237000	39	72000	500	187590	500	1	7778566	18435	11.32	2.35	12	0.13	20928.00	100845.00	264800	20220616	-10.50	176200	20220930	34.51	248000	-4.44	20230216	203000	16.75	20230323	264800	-10.50	20220616	176200	34.51	20220930	0.31	Y	357780	500	38 억	2336426	N	N	7639	N	N
78	20230616	121042	55	30.00	KSQ150		화학	N	N	N	Y	40	N	237000	-3500	5	-1.46	2120804000	8982	27.49	241000	241000	234500	312500	168500	240500	236117.12	30.04	-191	-4617	248500	244500	239000	235000	229500	246500	237000	39	72000	500	187590	500	1	7778566	18435	11.32	2.35	12	0.12	20928.00	100845.00	264800	20220616	-10.50	176200	20220930	34.51	248000	-4.44	20230216	203000	16.75	20230323	264800	-10.50	20220616	176200	34.51	20220930	0.31	Y	357780	500	38 억	2336426	N	N	7639	N	N
79	20230616	110529	55	30.00	KSQ150		화학	N	N	N	Y	40	N	235000	-5500	5	-2.29	1752949000	7422	22.71	241000	241000	234500	312500	168500	240500	236182.83	30.04	-191	-4008	248500	244500	239000	235000	229500	246500	237000	39	72000	500	187590	500	1	7778566	18280	11.23	2.33	12	0.10	20928.00	100845.00	264800	20220616	-11.25	176200	20220930	33.37	248000	-5.24	20230216	203000	15.76	20230323	264800	-11.25	20220616	176200	33.37	20220930	0.31	Y	357780	500	38 억	2336426	N	N	7639	N	N
80	20230616	100622	55	30.00	KSQ150		화학	N	N	N	Y	40	N	236000	-4500	5	-1.87	865877000	3651	11.17	241000	241000	235500	312500	168500	240500	237161.60	30.04	-191	-1562	248500	244500	239000	235000	229500	246500	237000	39	72000	500	187590	500	1	7778566	18357	11.28	2.34	12	0.05	20928.00	100845.00	264800	20220616	-10.88	176200	20220930	33.94	248000	-4.84	20230216	203000	16.26	20230323	264800	-10.88	20220616	176200	33.94	20220930	0.31	Y	357780	500	38 억	2336426	N	N	7639	N	N
81	20230616	090312	55	30.00	KSQ150		화학	N	N	N	Y	40	N	240000	-500	5	-0.21	80943500	337	1.03	241000	241000	239500	312500	168500	240500	240188.43	30.04	-191	-271	248500	244500	239000	235000	229500	246500	237000	39	72000	500	187590	500	1	7778566	18669	11.47	2.38	12	0.00	20928.00	100845.00	264800	20220616	-9.37	176200	20220930	36.21	248000	-3.23	20230216	203000	18.23	20230323	264800	-9.37	20220616	176200	36.21	20220930	0.31	Y	357780	500	38 억	2336426	N	N	7639	N	N
82	20230615	150530	55	30.00	KSQ150		화학	N	N	N	Y	40	N	240000	6000	2	2.56	7035342500	29390	121.59	234500	243000	233500	304000	164000	234000	239378.79	30.05	-799	-790	241333	237666	234833	231166	228333	236250	229750	39	70000	500	182520	500	1	7778566	18669	11.47	2.38	12	0.38	20928.00	100845.00	264800	20220616	-9.37	176200	20220930	36.21	248000	-3.23	20230216	203000	18.23	20230323	264800	-9.37	20220616	176200	36.21	20220930	0.30	Y	357780	500	38 억	2337645	N	N	5422	N	N
83	20230615	141054	55	30.00	KSQ150		화학	N	N	N	Y	40	N	239000	5000	2	2.14	6200345000	25904	107.17	234500	243000	233500	304000	164000	234000	239358.59	30.05	-799	486	241333	237666	234833	231166	228333	236250	229750	39	70000	500	182520	500	1	7778566	18591	11.42	2.37	12	0.33	20928.00	100845.00	264800	20220616	-9.74	176200	20220930	35.64	248000	-3.63	20230216	203000	17.73	20230323	264800	-9.74	20220616	176200	35.64	20220930	0.30	Y	357780	500	38 억	2337645	N	N	5422	N	N
84	20230615	131017	55	30.00	KSQ150		화학	N	N	N	Y	40	N	238500	4500	2	1.92	5618099000	23464	97.08	234500	243000	233500	304000	164000	234000	239434.84	30.05	-799	1511	241333	237666	234833	231166	228333	236250	229750	39	70000	500	182520	500	1	7778566	18552	11.40	2.37	12	0.30	20928.00	100845.00	264800	20220616	-9.93	176200	20220930	35.36	248000	-3.83	20230216	203000	17.49	20230323	264800	-9.93	20220616	176200	35.36	20220930	0.30	Y	357780	500	38 억	2337645	N	N	5422	N	N
85	20230615	120354	55	30.00	KSQ150		화학	N	N	N	Y	40	N	240500	6500	2	2.78	5064752500	21149	87.50	234500	243000	233500	304000	164000	234000	239479.53	30.05	-799	2294	241333	237666	234833	231166	228333	236250	229750	39	70000	500	182520	500	1	7778566	18707	11.49	2.38	12	0.27	20928.00	100845.00	264800	20220616	-9.18	176200	20220930	36.49	248000	-3.02	20230216	203000	18.47	20230323	264800	-9.18	20220616	176200	36.49	20220930	0.30	Y	357780	500	38 억	2337645	N	N	5422	N	N
86	20230615	110930	55	30.00	KSQ150		화학	N	N	N	Y	40	N	239000	5000	2	2.14	4161133500	17378	71.90	234500	243000	233500	304000	164000	234000	239448.35	30.05	-799	3322	241333	237666	234833	231166	228333	236250	229750	39	70000	500	182520	500	1	7778566	18591	11.42	2.37	12	0.22	20928.00	100845.00	264800	20220616	-9.74	176200	20220930	35.64	248000	-3.63	20230216	203000	17.73	20230323	264800	-9.74	20220616	176200	35.64	20220930	0.30	Y	357780	500	38 억	2337645	N	N	5422	N	N
87	20230611	184605	55	30.00	KSQ150		화학	N	N	N	Y	40	N	228000	-4500	5	-1.94	7863779500	34161	150.93	234000	234000	228000	302000	163000	232500	230207.69	29.89	-9074	2298	237500	235000	231500	229000	225500	236250	230250	39	69500	500	181350	500	1	7778566	17735	10.89	2.26	12	0.44	20928.00	100845.00	270500	20220609	-15.71	176200	20220930	29.40	248000	-8.06	20230216	203000	12.32	20230323	270500	-15.71	20220609	176200	29.40	20220930	0.30	Y	357780	500	38 억	2325322	N	N	2503	N	N
88	20230611	181738	55	30.00	KSQ150		화학	N	N	N	Y	40	N	228000	-4500	5	-1.94	7863779500	34161	150.93	234000	234000	228000	302000	163000	232500	230207.69	29.89	-9074	2298	237500	235000	231500	229000	225500	236250	230250	39	69500	500	181350	500	1	7778566	17735	10.89	2.26	12	0.44	20928.00	100845.00	270500	20220609	-15.71	176200	20220930	29.40	248000	-8.06	20230216	203000	12.32	20230323	270500	-15.71	20220609	176200	29.40	20220930	0.30	Y	357780	500	38 억	2325322	N	N	2503	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History