KissMeData/018290/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

23 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31400	400	2	1.29	7223512375	228500	50.58	31800	32250	31100	40300	21700	31000	31612.79	11.12	-29206	32966	31982	31466	30482	29966	31725	30225	179	9300	500	22320	50	1	35798007	11241	11.46	4.74	12	0.64	2739.00	6631.00	44000	20241216	-28.64	16430	20240327	91.11	42250	-25.68	20250102	30550	2.78	20250331	44000	-28.64	20241216	18360	71.02	20240416	5.08	N	018290	500	178 억	3980959	N	N	1199	N	N
3	20250408	150317	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31550	550	2	1.77	6685568525	211383	46.79	31800	32250	31100	40300	21700	31000	31627.75	11.12	-32519	32966	31982	31466	30482	29966	31725	30225	179	9300	500	22320	50	1	35798007	11294	11.52	4.76	12	0.59	2739.00	6631.00	44000	20241216	-28.30	16430	20240327	92.03	42250	-25.33	20250102	30550	3.27	20250331	44000	-28.30	20241216	18360	71.84	20240416	5.08	N	018290	500	178 억	3980959	N	N	4662	N	N
4	20250408	140316	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31550	550	2	1.77	5726431500	180910	40.05	31800	32250	31100	40300	21700	31000	31653.48	11.12	-24510	32966	31982	31466	30482	29966	31725	30225	179	9300	500	22320	50	1	35798007	11294	11.52	4.76	12	0.51	2739.00	6631.00	44000	20241216	-28.30	16430	20240327	92.03	42250	-25.33	20250102	30550	3.27	20250331	44000	-28.30	20241216	18360	71.84	20240416	5.08	N	018290	500	178 억	3980959	N	N	4662	N	N
5	20250408	130316	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31700	700	2	2.26	4572870325	144202	31.92	31800	32250	31100	40300	21700	31000	31711.56	11.12	-27307	32966	31982	31466	30482	29966	31725	30225	179	9300	500	22320	50	1	35798007	11348	11.57	4.78	12	0.40	2739.00	6631.00	44000	20241216	-27.95	16430	20240327	92.94	42250	-24.97	20250102	30550	3.76	20250331	44000	-27.95	20241216	18360	72.66	20240416	5.08	N	018290	500	178 억	3980959	N	N	4662	N	N
6	20250408	120317	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32000	1000	2	3.23	3913096275	123408	27.32	31800	32250	31100	40300	21700	31000	31708.61	11.12	-21870	32966	31982	31466	30482	29966	31725	30225	179	9300	500	22320	50	1	35798007	11455	11.68	4.83	12	0.34	2739.00	6631.00	44000	20241216	-27.27	16430	20240327	94.77	42250	-24.26	20250102	30550	4.75	20250331	44000	-27.27	20241216	18360	74.29	20240416	5.08	N	018290	500	178 억	3980959	N	N	4662	N	N
7	20250408	110315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31800	800	2	2.58	2749128975	87065	19.27	31800	32200	31100	40300	21700	31000	31575.59	11.12	-18435	32966	31982	31466	30482	29966	31725	30225	179	9300	500	22320	50	1	35798007	11384	11.61	4.80	12	0.24	2739.00	6631.00	44000	20241216	-27.73	16430	20240327	93.55	42250	-24.73	20250102	30550	4.09	20250331	44000	-27.73	20241216	18360	73.20	20240416	5.08	N	018290	500	178 억	3980959	N	N	4662	N	N
8	20250408	100316	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31300	300	2	0.97	1618642200	51104	11.31	31800	32200	31250	40300	21700	31000	31673.49	11.12	-14777	32966	31982	31466	30482	29966	31725	30225	179	9300	500	22320	50	1	35798007	11205	11.43	4.72	12	0.14	2739.00	6631.00	44000	20241216	-28.86	16430	20240327	90.51	42250	-25.92	20250102	30550	2.45	20250331	44000	-28.86	20241216	18360	70.48	20240416	5.08	N	018290	500	178 억	3980959	N	N	4662	N	N
9	20250408	090317	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31950	950	2	3.06	259478350	8133	1.80	31800	32200	31750	40300	21700	31000	31904.38	11.12	-1486	32966	31982	31466	30482	29966	31725	30225	179	9300	500	22320	50	1	35798007	11437	11.66	4.82	12	0.02	2739.00	6631.00	44000	20241216	-27.39	16430	20240327	94.46	42250	-24.38	20250102	30550	4.58	20250331	44000	-27.39	20241216	18360	74.02	20240416	5.08	N	018290	500	178 억	3980959	N	N	4662	N	N
10	20250407	160313	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31000	-2550	5	-7.60	14285777075	451765	90.02	32200	32450	30950	43600	23500	33550	31622.26	11.24	-10949	35350	34450	33650	32750	31950	34900	33200	179	10050	500	24150	50	1	35798007	11097	11.32	4.68	12	1.26	2739.00	6631.00	44000	20241216	-29.55	16430	20240327	88.68	42250	-26.63	20250102	30550	1.47	20250331	44000	-29.55	20241216	18360	68.85	20240416	5.14	N	018290	500	178 억	4025266	N	N	4662	N	N
11	20250407	150316	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31300	-2250	5	-6.71	12984821375	409983	81.70	32200	32450	30950	43600	23500	33550	31671.61	11.24	-12828	35350	34450	33650	32750	31950	34900	33200	179	10050	500	24150	50	1	35798007	11205	11.43	4.72	12	1.15	2739.00	6631.00	44000	20241216	-28.86	16430	20240327	90.51	42250	-25.92	20250102	30550	2.45	20250331	44000	-28.86	20241216	18360	70.48	20240416	5.14	N	018290	500	178 억	4025266	N	N	50031	N	N
12	20250407	140315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31500	-2050	5	-6.11	10478780600	329907	65.74	32200	32450	30950	43600	23500	33550	31762.83	11.24	-21402	35350	34450	33650	32750	31950	34900	33200	179	10050	500	24150	50	1	35798007	11276	11.50	4.75	12	0.92	2739.00	6631.00	44000	20241216	-28.41	16430	20240327	91.72	42250	-25.44	20250102	30550	3.11	20250331	44000	-28.41	20241216	18360	71.57	20240416	5.14	N	018290	500	178 억	4025266	N	N	50031	N	N
13	20250407	130313	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32050	-1500	5	-4.47	8083563900	254007	50.62	32200	32450	30950	43600	23500	33550	31824.18	11.24	-10754	35350	34450	33650	32750	31950	34900	33200	179	10050	500	24150	50	1	35798007	11473	11.70	4.83	12	0.71	2739.00	6631.00	44000	20241216	-27.16	16430	20240327	95.07	42250	-24.14	20250102	30550	4.91	20250331	44000	-27.16	20241216	18360	74.56	20240416	5.14	N	018290	500	178 억	4025266	N	N	50031	N	N
14	20250407	120314	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32350	-1200	5	-3.58	7029376250	221184	44.08	32200	32450	30950	43600	23500	33550	31780.67	11.24	-9047	35350	34450	33650	32750	31950	34900	33200	179	10050	500	24150	50	1	35798007	11581	11.81	4.88	12	0.62	2739.00	6631.00	44000	20241216	-26.48	16430	20240327	96.90	42250	-23.43	20250102	30550	5.89	20250331	44000	-26.48	20241216	18360	76.20	20240416	5.14	N	018290	500	178 억	4025266	N	N	50031	N	N
15	20250407	110314	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32100	-1450	5	-4.32	5884639350	185688	37.00	32200	32450	30950	43600	23500	33550	31691.01	11.24	-11745	35350	34450	33650	32750	31950	34900	33200	179	10050	500	24150	50	1	35798007	11491	11.72	4.84	12	0.52	2739.00	6631.00	44000	20241216	-27.05	16430	20240327	95.37	42250	-24.02	20250102	30550	5.07	20250331	44000	-27.05	20241216	18360	74.84	20240416	5.14	N	018290	500	178 억	4025266	N	N	50031	N	N
16	20250407	100315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31350	-2200	5	-6.56	4204745250	132795	26.46	32200	32450	30950	43600	23500	33550	31663.43	11.24	-19088	35350	34450	33650	32750	31950	34900	33200	179	10050	500	24150	50	1	35798007	11223	11.45	4.73	12	0.37	2739.00	6631.00	44000	20241216	-28.75	16430	20240327	90.81	42250	-25.80	20250102	30550	2.62	20250331	44000	-28.75	20241216	18360	70.75	20240416	5.14	N	018290	500	178 억	4025266	N	N	50031	N	N
17	20250407	090315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32250	-1300	5	-3.87	504767450	15669	3.12	32200	32450	32050	43600	23500	33550	32214.40	11.24	-1494	35350	34450	33650	32750	31950	34900	33200	179	10050	500	24150	50	1	35798007	11545	11.77	4.86	12	0.04	2739.00	6631.00	44000	20241216	-26.70	16430	20240327	96.29	42250	-23.67	20250102	30550	5.56	20250331	44000	-26.70	20241216	18360	75.65	20240416	5.14	N	018290	500	178 억	4025266	N	N	50031	N	N
18	20250404	160314	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33550	-150	5	-0.45	16924281175	501828	165.89	33000	34550	32850	43800	23600	33700	33725.32	11.22	12564	35100	34400	33450	32750	31800	34750	33100	179	10100	500	24260	50	1	35798007	12010	12.25	5.06	12	1.40	2739.00	6631.00	44000	20241216	-23.75	16090	20240325	108.51	42250	-20.59	20250102	30550	9.82	20250331	44000	-23.75	20241216	18360	82.73	20240416	5.04	Y	018290	500	178 억	4015131	N	N	50031	N	N
19	20250404	150315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33200	-500	5	-1.48	15778963125	467558	154.57	33000	34550	32850	43800	23600	33700	33747.61	11.22	13690	35100	34400	33450	32750	31800	34750	33100	179	10100	500	24260	50	1	35798007	11885	12.12	5.01	12	1.31	2739.00	6631.00	44000	20241216	-24.55	16090	20240325	106.34	42250	-21.42	20250102	30550	8.67	20250331	44000	-24.55	20241216	18360	80.83	20240416	5.04	Y	018290	500	178 억	4015131	N	N	74821	N	N
20	20250404	140316	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33200	-500	5	-1.48	13336691925	393773	130.17	33000	34550	33000	43800	23600	33700	33868.99	11.22	362	35100	34400	33450	32750	31800	34750	33100	179	10100	500	24260	50	1	35798007	11885	12.12	5.01	12	1.10	2739.00	6631.00	44000	20241216	-24.55	16090	20240325	106.34	42250	-21.42	20250102	30550	8.67	20250331	44000	-24.55	20241216	18360	80.83	20240416	5.04	Y	018290	500	178 억	4015131	N	N	74821	N	N
21	20250404	130317	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33500	-200	5	-0.59	12016601025	354283	117.12	33000	34550	33000	43800	23600	33700	33918.09	11.22	8202	35100	34400	33450	32750	31800	34750	33100	179	10100	500	24260	50	1	35798007	11992	12.23	5.05	12	0.99	2739.00	6631.00	44000	20241216	-23.86	16090	20240325	108.20	42250	-20.71	20250102	30550	9.66	20250331	44000	-23.86	20241216	18360	82.46	20240416	5.04	Y	018290	500	178 억	4015131	N	N	74821	N	N
22	20250404	120314	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33850	150	2	0.45	10457213400	307718	101.73	33000	34550	33000	43800	23600	33700	33983.11	11.22	16108	35100	34400	33450	32750	31800	34750	33100	179	10100	500	24260	50	1	35798007	12118	12.36	5.10	12	0.86	2739.00	6631.00	44000	20241216	-23.07	16090	20240325	110.38	42250	-19.88	20250102	30550	10.80	20250331	44000	-23.07	20241216	18360	84.37	20240416	5.04	Y	018290	500	178 억	4015131	N	N	74821	N	N
23	20250404	110315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	34000	300	2	0.89	7039785350	207736	68.67	33000	34350	33000	43800	23600	33700	33888.13	11.22	5727	35100	34400	33450	32750	31800	34750	33100	179	10100	500	24260	50	1	35798007	12171	12.41	5.13	12	0.58	2739.00	6631.00	44000	20241216	-22.73	16090	20240325	111.31	42250	-19.53	20250102	30550	11.29	20250331	44000	-22.73	20241216	18360	85.19	20240416	5.04	Y	018290	500	178 억	4015131	N	N	74821	N	N
24	20250404	100315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	34100	400	2	1.19	4077215500	120417	39.81	33000	34350	33000	43800	23600	33700	33859.14	11.22	18434	35100	34400	33450	32750	31800	34750	33100	179	10100	500	24260	50	1	35798007	12207	12.45	5.14	12	0.34	2739.00	6631.00	44000	20241216	-22.50	16090	20240325	111.93	42250	-19.29	20250102	30550	11.62	20250331	44000	-22.50	20241216	18360	85.73	20240416	5.04	Y	018290	500	178 억	4015131	N	N	74821	N	N
25	20250404	090316	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33450	-250	5	-0.74	417191250	12555	4.15	33000	33500	33000	43800	23600	33700	33229.09	11.22	7825	35100	34400	33450	32750	31800	34750	33100	179	10100	500	24260	50	1	35798007	11974	12.21	5.04	12	0.04	2739.00	6631.00	44000	20241216	-23.98	16090	20240325	107.89	42250	-20.83	20250102	30550	9.49	20250331	44000	-23.98	20241216	18360	82.19	20240416	5.04	Y	018290	500	178 억	4015131	N	N	74821	N	N
26	20250403	160311	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33700	-150	5	-0.44	10159413100	302499	73.85	32700	34150	32500	44000	23700	33850	33584.93	11.35	-48959	35050	34450	33900	33300	32750	34175	33025	179	10150	500	24370	50	1	35798007	12064	12.30	5.08	12	0.85	2739.00	6631.00	44000	20241216	-23.41	15680	20240322	114.92	42250	-20.24	20250102	30550	10.31	20250331	44000	-23.41	20241216	18360	83.55	20240416	5.02	Y	018290	500	178 억	4062330	N	N	74821	N	N
27	20250403	150314	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33650	-200	5	-0.59	9532194600	283867	69.30	32700	34150	32500	44000	23700	33850	33579.78	11.35	-52958	35050	34450	33900	33300	32750	34175	33025	179	10150	500	24370	50	1	35798007	12046	12.29	5.07	12	0.79	2739.00	6631.00	44000	20241216	-23.52	15680	20240322	114.60	42250	-20.36	20250102	30550	10.15	20250331	44000	-23.52	20241216	18360	83.28	20240416	5.02	Y	018290	500	178 억	4062330	N	N	1551	N	N
28	20250403	140313	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33550	-300	5	-0.89	7878575425	234706	57.30	32700	34150	32500	44000	23700	33850	33567.84	11.35	-53852	35050	34450	33900	33300	32750	34175	33025	179	10150	500	24370	50	1	35798007	12010	12.25	5.06	12	0.66	2739.00	6631.00	44000	20241216	-23.75	15680	20240322	113.97	42250	-20.59	20250102	30550	9.82	20250331	44000	-23.75	20241216	18360	82.73	20240416	5.02	Y	018290	500	178 억	4062330	N	N	1551	N	N
29	20250403	130314	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33700	-150	5	-0.44	6618274725	197219	48.15	32700	34150	32500	44000	23700	33850	33557.98	11.35	-48641	35050	34450	33900	33300	32750	34175	33025	179	10150	500	24370	50	1	35798007	12064	12.30	5.08	12	0.55	2739.00	6631.00	44000	20241216	-23.41	15680	20240322	114.92	42250	-20.24	20250102	30550	10.31	20250331	44000	-23.41	20241216	18360	83.55	20240416	5.02	Y	018290	500	178 억	4062330	N	N	1551	N	N
30	20250403	120313	55	40.00	KSQ150	화학	N	N	N	Y	40	N	34000	150	2	0.44	5383243750	160667	39.22	32700	34150	32500	44000	23700	33850	33505.57	11.35	-41424	35050	34450	33900	33300	32750	34175	33025	179	10150	500	24370	50	1	35798007	12171	12.41	5.13	12	0.45	2739.00	6631.00	44000	20241216	-22.73	15680	20240322	116.84	42250	-19.53	20250102	30550	11.29	20250331	44000	-22.73	20241216	18360	85.19	20240416	5.02	Y	018290	500	178 억	4062330	N	N	1551	N	N
31	20250403	110312	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33950	100	2	0.30	4115298650	123350	30.11	32700	33950	32500	44000	23700	33850	33362.73	11.35	-22831	35050	34450	33900	33300	32750	34175	33025	179	10150	500	24370	50	1	35798007	12153	12.40	5.12	12	0.34	2739.00	6631.00	44000	20241216	-22.84	15680	20240322	116.52	42250	-19.64	20250102	30550	11.13	20250331	44000	-22.84	20241216	18360	84.91	20240416	5.02	Y	018290	500	178 억	4062330	N	N	1551	N	N
32	20250403	100313	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33350	-500	5	-1.48	2461624400	74139	18.10	32700	33800	32500	44000	23700	33850	33202.73	11.35	-564	35050	34450	33900	33300	32750	34175	33025	179	10150	500	24370	50	1	35798007	11939	12.18	5.03	12	0.21	2739.00	6631.00	44000	20241216	-24.20	15680	20240322	112.69	42250	-21.07	20250102	30550	9.17	20250331	44000	-24.20	20241216	18360	81.64	20240416	5.02	Y	018290	500	178 억	4062330	N	N	1551	N	N
33	20250403	090315	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33050	-800	5	-2.36	671439550	20477	5.00	32700	33100	32500	44000	23700	33850	32789.37	11.35	2954	35050	34450	33900	33300	32750	34175	33025	179	10150	500	24370	50	1	35798007	11831	12.07	4.98	12	0.06	2739.00	6631.00	44000	20241216	-24.89	15680	20240322	110.78	42250	-21.78	20250102	30550	8.18	20250331	44000	-24.89	20241216	18360	80.01	20240416	5.02	Y	018290	500	178 억	4062330	N	N	1551	N	N
34	20250402	160307	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33850	300	2	0.89	13935467025	409633	55.01	33900	34500	33350	43600	23500	33550	34019.41	11.44	-46243	35616	34582	33066	32032	30516	35100	32550	179	10050	500	24150	50	1	35798007	12118	12.36	5.10	12	1.14	2739.00	6631.00	44000	20241216	-23.07	15680	20240322	115.88	42250	-19.88	20250102	30550	10.80	20250331	44000	-23.07	20241216	18360	84.37	20240416	5.14	N	018290	500	178 억	4096190	N	N	1551	N	N
35	20250402	150308	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33850	300	2	0.89	13262226375	389707	52.33	33900	34500	33350	43600	23500	33550	34031.28	11.44	-56619	35616	34582	33066	32032	30516	35100	32550	179	10050	500	24150	50	1	35798007	12118	12.36	5.10	12	1.09	2739.00	6631.00	44000	20241216	-23.07	15680	20240322	115.88	42250	-19.88	20250102	30550	10.80	20250331	44000	-23.07	20241216	18360	84.37	20240416	5.14	N	018290	500	178 억	4096190	N	N	57351	N	N
36	20250402	140308	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33700	150	2	0.45	11893391925	349182	46.89	33900	34500	33350	43600	23500	33550	34060.72	11.44	-51619	35616	34582	33066	32032	30516	35100	32550	179	10050	500	24150	50	1	35798007	12064	12.30	5.08	12	0.98	2739.00	6631.00	44000	20241216	-23.41	15680	20240322	114.92	42250	-20.24	20250102	30550	10.31	20250331	44000	-23.41	20241216	18360	83.55	20240416	5.14	N	018290	500	178 억	4096190	N	N	57351	N	N
37	20250402	130310	55	40.00	KSQ150	화학	N	N	N	Y	40	N	34150	600	2	1.79	10619417725	311629	41.85	33900	34500	33350	43600	23500	33550	34077.12	11.44	-48153	35616	34582	33066	32032	30516	35100	32550	179	10050	500	24150	50	1	35798007	12225	12.47	5.15	12	0.87	2739.00	6631.00	44000	20241216	-22.39	15680	20240322	117.79	42250	-19.17	20250102	30550	11.78	20250331	44000	-22.39	20241216	18360	86.00	20240416	5.14	N	018290	500	178 억	4096190	N	N	57351	N	N
38	20250402	120308	55	40.00	KSQ150	화학	N	N	N	Y	40	N	34050	500	2	1.49	9504872475	278948	37.46	33900	34500	33350	43600	23500	33550	34073.99	11.44	-45862	35616	34582	33066	32032	30516	35100	32550	179	10050	500	24150	50	1	35798007	12189	12.43	5.13	12	0.78	2739.00	6631.00	44000	20241216	-22.61	15680	20240322	117.16	42250	-19.41	20250102	30550	11.46	20250331	44000	-22.61	20241216	18360	85.46	20240416	5.14	N	018290	500	178 억	4096190	N	N	57351	N	N
39	20250402	110308	55	40.00	KSQ150	화학	N	N	N	Y	40	N	34450	900	2	2.68	7917035700	232701	31.25	33900	34500	33350	43600	23500	33550	34022.35	11.44	-33123	35616	34582	33066	32032	30516	35100	32550	179	10050	500	24150	50	1	35798007	12332	12.58	5.20	12	0.65	2739.00	6631.00	44000	20241216	-21.70	15680	20240322	119.71	42250	-18.46	20250102	30550	12.77	20250331	44000	-21.70	20241216	18360	87.64	20240416	5.14	N	018290	500	178 억	4096190	N	N	57351	N	N
40	20250402	100307	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33850	300	2	0.89	4519986000	133416	17.92	33900	34250	33350	43600	23500	33550	33878.89	11.44	-31521	35616	34582	33066	32032	30516	35100	32550	179	10050	500	24150	50	1	35798007	12118	12.36	5.10	12	0.37	2739.00	6631.00	44000	20241216	-23.07	15680	20240322	115.88	42250	-19.88	20250102	30550	10.80	20250331	44000	-23.07	20241216	18360	84.37	20240416	5.14	N	018290	500	178 억	4096190	N	N	57351	N	N
41	20250402	090309	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33950	400	2	1.19	681243650	20071	2.70	33900	34100	33700	43600	23500	33550	33941.69	11.44	-9325	35616	34582	33066	32032	30516	35100	32550	179	10050	500	24150	50	1	35798007	12153	12.40	5.12	12	0.06	2739.00	6631.00	44000	20241216	-22.84	15680	20240322	116.52	42250	-19.64	20250102	30550	11.13	20250331	44000	-22.84	20241216	18360	84.91	20240416	5.14	N	018290	500	178 억	4096190	N	N	57351	N	N
42	20250401	160309	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33550	2500	2	8.05	24786654225	744685	136.82	31750	34100	31550	40350	21750	31050	33284.67	11.25	97176	33450	32250	31400	30200	29350	32075	30025	179	9300	500	22350	50	1	35798007	12010	12.25	5.06	12	2.08	2739.00	6631.00	44000	20241216	-23.75	15680	20240322	113.97	42250	-20.59	20250102	30550	9.82	20250331	44000	-23.75	20241216	18060	85.77	20240401	5.24	Y	018290	500	178 억	4027703	N	N	57351	N	N
43	20250401	150310	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33350	2300	2	7.41	24078857025	723525	132.93	31750	34100	31550	40350	21750	31050	33279.92	11.25	90891	33450	32250	31400	30200	29350	32075	30025	179	9300	500	22350	50	1	35798007	11939	12.18	5.03	12	2.02	2739.00	6631.00	44000	20241216	-24.20	15680	20240322	112.69	42250	-21.07	20250102	30550	9.17	20250331	44000	-24.20	20241216	18060	84.66	20240401	5.24	Y	018290	500	178 억	4027703	N	N	139017	N	N
44	20250401	140309	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33450	2400	2	7.73	21828573400	656286	120.58	31750	34100	31550	40350	21750	31050	33260.76	11.25	83488	33450	32250	31400	30200	29350	32075	30025	179	9300	500	22350	50	1	35798007	11974	12.21	5.04	12	1.83	2739.00	6631.00	44000	20241216	-23.98	15680	20240322	113.33	42250	-20.83	20250102	30550	9.49	20250331	44000	-23.98	20241216	18060	85.22	20240401	5.24	Y	018290	500	178 억	4027703	N	N	139017	N	N
45	20250401	130310	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33400	2350	2	7.57	19393962900	583695	107.24	31750	34100	31550	40350	21750	31050	33226.19	11.25	70927	33450	32250	31400	30200	29350	32075	30025	179	9300	500	22350	50	1	35798007	11957	12.19	5.04	12	1.63	2739.00	6631.00	44000	20241216	-24.09	15680	20240322	113.01	42250	-20.95	20250102	30550	9.33	20250331	44000	-24.09	20241216	18060	84.94	20240401	5.24	Y	018290	500	178 억	4027703	N	N	139017	N	N
46	20250401	120310	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33650	2600	2	8.37	16449928000	495800	91.09	31750	34100	31550	40350	21750	31050	33178.56	11.25	87641	33450	32250	31400	30200	29350	32075	30025	179	9300	500	22350	50	1	35798007	12046	12.29	5.07	12	1.38	2739.00	6631.00	44000	20241216	-23.52	15680	20240322	114.60	42250	-20.36	20250102	30550	10.15	20250331	44000	-23.52	20241216	18060	86.32	20240401	5.24	Y	018290	500	178 억	4027703	N	N	139017	N	N
47	20250401	110308	55	40.00	KSQ150	화학	N	N	N	Y	40	N	33850	2800	2	9.02	13026005950	394041	72.40	31750	34100	31550	40350	21750	31050	33057.49	11.25	68407	33450	32250	31400	30200	29350	32075	30025	179	9300	500	22350	50	1	35798007	12118	12.36	5.10	12	1.10	2739.00	6631.00	44000	20241216	-23.07	15680	20240322	115.88	42250	-19.88	20250102	30550	10.80	20250331	44000	-23.07	20241216	18060	87.43	20240401	5.24	Y	018290	500	178 억	4027703	N	N	139017	N	N
48	20250401	100305	55	40.00	KSQ150	화학	N	N	N	Y	40	N	32700	1650	2	5.31	4902548300	151770	27.88	31750	33100	31550	40350	21750	31050	32302.49	11.25	2967	33450	32250	31400	30200	29350	32075	30025	179	9300	500	22350	50	1	35798007	11706	11.94	4.93	12	0.42	2739.00	6631.00	44000	20241216	-25.68	15680	20240322	108.55	42250	-22.60	20250102	30550	7.04	20250331	44000	-25.68	20241216	18060	81.06	20240401	5.24	Y	018290	500	178 억	4027703	N	N	139017	N	N
49	20250401	090307	55	40.00	KSQ150	화학	N	N	N	Y	40	N	31850	800	2	2.58	261499850	8205	1.51	31750	32050	31700	40350	21750	31050	31870.79	11.25	-912	33450	32250	31400	30200	29350	32075	30025	179	9300	500	22350	50	1	35798007	11402	11.63	4.80	12	0.02	2739.00	6631.00	44000	20241216	-27.61	15680	20240322	103.12	42250	-24.62	20250102	30550	4.26	20250331	44000	-27.61	20241216	18060	76.36	20240401	5.24	Y	018290	500	178 억	4027703	N	N	139017	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History