KissMeData/095500/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

21 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	160656	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7200	-140	5	-1.91	840968375	114906	60.92	7400	7570	7150	9540	5140	7340	7318.79	3.48	-20021	8066	7702	7516	7152	6966	7610	7060	155	2200	500	5280	10	1	31009999	2233	10.11	0.75	12	0.37	712.00	9656.00	19490	20240327	-63.06	7000	20241209	2.86	9990	-27.93	20250226	7150	0.70	20250408	18690	-61.48	20240409	7000	2.86	20241209	3.00	Y	095500	500	155 억	1078364	N	N	5454	N	N
3	20250408	150701	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7200	-140	5	-1.91	789882595	107799	57.15	7400	7570	7150	9540	5140	7340	7327.36	3.48	-17007	8066	7702	7516	7152	6966	7610	7060	155	2200	500	5280	10	1	31009999	2233	10.11	0.75	12	0.35	712.00	9656.00	19490	20240327	-63.06	7000	20241209	2.86	9990	-27.93	20250226	7150	0.70	20250408	18690	-61.48	20240409	7000	2.86	20241209	3.00	Y	095500	500	155 억	1078364	N	N	4121	N	N
4	20250408	140659	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7200	-140	5	-1.91	644830385	87625	46.45	7400	7570	7160	9540	5140	7340	7358.98	3.48	-10885	8066	7702	7516	7152	6966	7610	7060	155	2200	500	5280	10	1	31009999	2233	10.11	0.75	12	0.28	712.00	9656.00	19490	20240327	-63.06	7000	20241209	2.86	9990	-27.93	20250226	7160	0.56	20250408	18690	-61.48	20240409	7000	2.86	20241209	3.00	Y	095500	500	155 억	1078364	N	N	4121	N	N
5	20250408	130657	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7280	-60	5	-0.82	492730365	66575	35.29	7400	7570	7270	9540	5140	7340	7401.13	3.48	-10363	8066	7702	7516	7152	6966	7610	7060	155	2200	500	5280	10	1	31009999	2258	10.22	0.75	12	0.21	712.00	9656.00	19490	20240327	-62.65	7000	20241209	4.00	9990	-27.13	20250226	7270	0.14	20250408	18690	-61.05	20240409	7000	4.00	20241209	3.00	Y	095500	500	155 억	1078364	N	N	4121	N	N
6	20250408	120700	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7380	40	2	0.54	384723005	51802	27.46	7400	7570	7290	9540	5140	7340	7426.80	3.48	-5726	8066	7702	7516	7152	6966	7610	7060	155	2200	500	5280	10	1	31009999	2289	10.37	0.76	12	0.17	712.00	9656.00	19490	20240327	-62.13	7000	20241209	5.43	9990	-26.13	20250226	7270	1.51	20250203	18690	-60.51	20240409	7000	5.43	20241209	3.00	Y	095500	500	155 억	1078364	N	N	4121	N	N
7	20250408	110659	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7450	110	2	1.50	322062535	43341	22.98	7400	7570	7290	9540	5140	7340	7430.90	3.48	-3222	8066	7702	7516	7152	6966	7610	7060	155	2200	500	5280	10	1	31009999	2310	10.46	0.77	12	0.14	712.00	9656.00	19490	20240327	-61.78	7000	20241209	6.43	9990	-25.43	20250226	7270	2.48	20250203	18690	-60.14	20240409	7000	6.43	20241209	3.00	Y	095500	500	155 억	1078364	N	N	4121	N	N
8	20250408	100659	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7330	-10	5	-0.14	218122295	29289	15.53	7400	7570	7290	9540	5140	7340	7447.24	3.48	-5497	8066	7702	7516	7152	6966	7610	7060	155	2200	500	5280	10	1	31009999	2273	10.29	0.76	12	0.09	712.00	9656.00	19490	20240327	-62.39	7000	20241209	4.71	9990	-26.63	20250226	7270	0.83	20250203	18690	-60.78	20240409	7000	4.71	20241209	3.00	Y	095500	500	155 억	1078364	N	N	4121	N	N
9	20250408	090701	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7570	230	2	3.13	51801190	6926	3.67	7400	7570	7400	9540	5140	7340	7479.24	3.48	547	8066	7702	7516	7152	6966	7610	7060	155	2200	500	5280	10	1	31009999	2347	10.63	0.78	12	0.02	712.00	9656.00	19490	20240327	-61.16	7000	20241209	8.14	9990	-24.22	20250226	7270	4.13	20250203	18690	-59.50	20240409	7000	8.14	20241209	3.00	Y	095500	500	155 억	1078364	N	N	4121	N	N
10	20250407	160652	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7340	-680	5	-8.48	1420902320	188633	120.31	7760	7880	7330	10420	5620	8020	7533.05	3.65	-46823	8446	8232	7956	7742	7466	8340	7850	155	2400	500	5770	10	1	31009999	2276	10.31	0.76	12	0.61	712.00	9656.00	19690	20240326	-62.72	7000	20241209	4.86	9990	-26.53	20250226	7270	0.96	20250203	18690	-60.73	20240409	7000	4.86	20241209	3.00	Y	095500	500	155 억	1130400	N	N	4121	N	N
11	20250407	150657	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7400	-620	5	-7.73	1301066380	172334	109.91	7760	7880	7380	10420	5620	8020	7549.68	3.65	-39385	8446	8232	7956	7742	7466	8340	7850	155	2400	500	5770	10	1	31009999	2295	10.39	0.77	12	0.56	712.00	9656.00	19690	20240326	-62.42	7000	20241209	5.71	9990	-25.93	20250226	7270	1.79	20250203	18690	-60.41	20240409	7000	5.71	20241209	3.00	Y	095500	500	155 억	1130400	N	N	11709	N	N
12	20250407	140654	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7470	-550	5	-6.86	1053900860	139049	88.68	7760	7880	7440	10420	5620	8020	7579.35	3.65	-36184	8446	8232	7956	7742	7466	8340	7850	155	2400	500	5770	10	1	31009999	2316	10.49	0.77	12	0.45	712.00	9656.00	19690	20240326	-62.06	7000	20241209	6.71	9990	-25.23	20250226	7270	2.75	20250203	18690	-60.03	20240409	7000	6.71	20241209	3.00	Y	095500	500	155 억	1130400	N	N	11709	N	N
13	20250407	130653	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7510	-510	5	-6.36	973458375	128282	81.82	7760	7880	7450	10420	5620	8020	7588.43	3.65	-30809	8446	8232	7956	7742	7466	8340	7850	155	2400	500	5770	10	1	31009999	2329	10.55	0.78	12	0.41	712.00	9656.00	19690	20240326	-61.86	7000	20241209	7.29	9990	-24.82	20250226	7270	3.30	20250203	18690	-59.82	20240409	7000	7.29	20241209	3.00	Y	095500	500	155 억	1130400	N	N	11709	N	N
14	20250407	120653	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7570	-450	5	-5.61	890344300	117206	74.75	7760	7880	7450	10420	5620	8020	7596.41	3.65	-28296	8446	8232	7956	7742	7466	8340	7850	155	2400	500	5770	10	1	31009999	2347	10.63	0.78	12	0.38	712.00	9656.00	19690	20240326	-61.55	7000	20241209	8.14	9990	-24.22	20250226	7270	4.13	20250203	18690	-59.50	20240409	7000	8.14	20241209	3.00	Y	095500	500	155 억	1130400	N	N	11709	N	N
15	20250407	110654	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7570	-450	5	-5.61	782014180	102871	65.61	7760	7880	7450	10420	5620	8020	7601.89	3.65	-20405	8446	8232	7956	7742	7466	8340	7850	155	2400	500	5770	10	1	31009999	2347	10.63	0.78	12	0.33	712.00	9656.00	19690	20240326	-61.55	7000	20241209	8.14	9990	-24.22	20250226	7270	4.13	20250203	18690	-59.50	20240409	7000	8.14	20241209	3.00	Y	095500	500	155 억	1130400	N	N	11709	N	N
16	20250407	100653	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7500	-520	5	-6.48	534897260	69874	44.56	7760	7880	7460	10420	5620	8020	7655.17	3.65	-9280	8446	8232	7956	7742	7466	8340	7850	155	2400	500	5770	10	1	31009999	2326	10.53	0.78	12	0.23	712.00	9656.00	19690	20240326	-61.91	7000	20241209	7.14	9990	-24.92	20250226	7270	3.16	20250203	18690	-59.87	20240409	7000	7.14	20241209	3.00	Y	095500	500	155 억	1130400	N	N	11709	N	N
17	20250407	090655	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7820	-200	5	-2.49	92710650	11966	7.63	7760	7880	7710	10420	5620	8020	7747.84	3.65	-5852	8446	8232	7956	7742	7466	8340	7850	155	2400	500	5770	10	1	31009999	2425	10.98	0.81	12	0.04	712.00	9656.00	19690	20240326	-60.28	7000	20241209	11.71	9990	-21.72	20250226	7270	7.57	20250203	18690	-58.16	20240409	7000	11.71	20241209	3.00	Y	095500	500	155 억	1130400	N	N	11709	N	N
18	20250404	160651	55	40.00	KSQ150	화학	N	N	N	Y	40	N	8020	190	2	2.43	1251176760	156794	177.28	7680	8170	7680	10170	5490	7830	7979.75	3.57	24112	8136	7982	7746	7592	7356	8060	7670	155	2340	500	5630	10	1	31009999	2487	11.26	0.83	12	0.51	712.00	9656.00	19690	20240325	-59.27	7000	20241209	14.57	9990	-19.72	20250226	7270	10.32	20250203	18690	-57.09	20240409	7000	14.57	20241209	3.02	Y	095500	500	155 억	1106112	N	N	11709	N	N
19	20250404	150657	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7970	140	2	1.79	1201845380	150613	170.29	7680	8170	7680	10170	5490	7830	7979.69	3.57	27258	8136	7982	7746	7592	7356	8060	7670	155	2340	500	5630	10	1	31009999	2471	11.19	0.83	12	0.49	712.00	9656.00	19690	20240325	-59.52	7000	20241209	13.86	9990	-20.22	20250226	7270	9.63	20250203	18690	-57.36	20240409	7000	13.86	20241209	3.02	Y	095500	500	155 억	1106112	N	N	5483	N	N
20	20250404	140659	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7840	10	2	0.13	1057049460	132165	149.43	7680	8170	7680	10170	5490	7830	7997.95	3.57	24217	8136	7982	7746	7592	7356	8060	7670	155	2340	500	5630	10	1	31009999	2431	11.01	0.81	12	0.43	712.00	9656.00	19690	20240325	-60.18	7000	20241209	12.00	9990	-21.52	20250226	7270	7.84	20250203	18690	-58.05	20240409	7000	12.00	20241209	3.02	Y	095500	500	155 억	1106112	N	N	5483	N	N
21	20250404	130658	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7930	100	2	1.28	964421590	120382	136.11	7680	8170	7680	10170	5490	7830	8011.34	3.57	22989	8136	7982	7746	7592	7356	8060	7670	155	2340	500	5630	10	1	31009999	2459	11.14	0.82	12	0.39	712.00	9656.00	19690	20240325	-59.73	7000	20241209	13.29	9990	-20.62	20250226	7270	9.08	20250203	18690	-57.57	20240409	7000	13.29	20241209	3.02	Y	095500	500	155 억	1106112	N	N	5483	N	N
22	20250404	120652	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7930	100	2	1.28	850288640	105971	119.82	7680	8170	7680	10170	5490	7830	8023.79	3.57	23249	8136	7982	7746	7592	7356	8060	7670	155	2340	500	5630	10	1	31009999	2459	11.14	0.82	12	0.34	712.00	9656.00	19690	20240325	-59.73	7000	20241209	13.29	9990	-20.62	20250226	7270	9.08	20250203	18690	-57.57	20240409	7000	13.29	20241209	3.02	Y	095500	500	155 억	1106112	N	N	5483	N	N
23	20250404	110656	55	40.00	KSQ150	화학	N	N	N	Y	40	N	8110	280	2	3.58	601607900	75087	84.90	7680	8150	7680	10170	5490	7830	8012.14	3.57	16218	8136	7982	7746	7592	7356	8060	7670	155	2340	500	5630	10	1	31009999	2515	11.39	0.84	12	0.24	712.00	9656.00	19690	20240325	-58.81	7000	20241209	15.86	9990	-18.82	20250226	7270	11.55	20250203	18690	-56.61	20240409	7000	15.86	20241209	3.02	Y	095500	500	155 억	1106112	N	N	5483	N	N
24	20250404	100656	55	40.00	KSQ150	화학	N	N	N	Y	40	N	8080	250	2	3.19	306634330	38632	43.68	7680	8100	7680	10170	5490	7830	7937.31	3.57	8646	8136	7982	7746	7592	7356	8060	7670	155	2340	500	5630	10	1	31009999	2506	11.35	0.84	12	0.12	712.00	9656.00	19690	20240325	-58.96	7000	20241209	15.43	9990	-19.12	20250226	7270	11.14	20250203	18690	-56.77	20240409	7000	15.43	20241209	3.02	Y	095500	500	155 억	1106112	N	N	5483	N	N
25	20250404	090659	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7780	-50	5	-0.64	28130290	3642	4.12	7680	7780	7680	10170	5490	7830	7723.86	3.57	856	8136	7982	7746	7592	7356	8060	7670	155	2340	500	5630	10	1	31009999	2413	10.93	0.81	12	0.01	712.00	9656.00	19690	20240325	-60.49	7000	20241209	11.14	9990	-22.12	20250226	7270	7.02	20250203	18690	-58.37	20240409	7000	11.14	20241209	3.02	Y	095500	500	155 억	1106112	N	N	5483	N	N
26	20250403	160645	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7830	40	2	0.51	687274870	88445	109.66	7580	7900	7510	10120	5460	7790	7770.65	3.66	-1180	7976	7882	7756	7662	7536	7930	7710	155	2330	500	5600	10	1	31009999	2428	11.00	0.81	12	0.29	712.00	9656.00	19690	20240325	-60.23	7000	20241209	11.86	9990	-21.62	20250226	7270	7.70	20250203	18690	-58.11	20240409	7000	11.86	20241209	3.07	Y	095500	500	155 억	1133582	N	N	5483	N	N
27	20250403	150650	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7780	-10	5	-0.13	629218340	81008	100.44	7580	7900	7510	10120	5460	7790	7767.36	3.66	453	7976	7882	7756	7662	7536	7930	7710	155	2330	500	5600	10	1	31009999	2413	10.93	0.81	12	0.26	712.00	9656.00	19690	20240325	-60.49	7000	20241209	11.14	9990	-22.12	20250226	7270	7.02	20250203	18690	-58.37	20240409	7000	11.14	20241209	3.07	Y	095500	500	155 억	1133582	N	N	3008	N	N
28	20250403	140650	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7870	80	2	1.03	523746320	67544	83.74	7580	7900	7510	10120	5460	7790	7754.15	3.66	0	7976	7882	7756	7662	7536	7930	7710	155	2330	500	5600	10	1	31009999	2440	11.05	0.82	12	0.22	712.00	9656.00	19690	20240325	-60.03	7000	20241209	12.43	9990	-21.22	20250226	7270	8.25	20250203	18690	-57.89	20240409	7000	12.43	20241209	3.07	Y	095500	500	155 억	1133582	N	N	3008	N	N
29	20250403	130650	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7810	20	2	0.26	425776380	55060	68.27	7580	7840	7510	10120	5460	7790	7732.95	3.66	680	7976	7882	7756	7662	7536	7930	7710	155	2330	500	5600	10	1	31009999	2422	10.97	0.81	12	0.18	712.00	9656.00	19690	20240325	-60.34	7000	20241209	11.57	9990	-21.82	20250226	7270	7.43	20250203	18690	-58.21	20240409	7000	11.57	20241209	3.07	Y	095500	500	155 억	1133582	N	N	3008	N	N
30	20250403	120648	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7810	20	2	0.26	332597040	43082	53.41	7580	7820	7510	10120	5460	7790	7720.09	3.66	314	7976	7882	7756	7662	7536	7930	7710	155	2330	500	5600	10	1	31009999	2422	10.97	0.81	12	0.14	712.00	9656.00	19690	20240325	-60.34	7000	20241209	11.57	9990	-21.82	20250226	7270	7.43	20250203	18690	-58.21	20240409	7000	11.57	20241209	3.07	Y	095500	500	155 억	1133582	N	N	3008	N	N
31	20250403	110651	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7800	10	2	0.13	253777550	32943	40.84	7580	7820	7510	10120	5460	7790	7703.53	3.66	1096	7976	7882	7756	7662	7536	7930	7710	155	2330	500	5600	10	1	31009999	2419	10.96	0.81	12	0.11	712.00	9656.00	19690	20240325	-60.39	7000	20241209	11.43	9990	-21.92	20250226	7270	7.29	20250203	18690	-58.27	20240409	7000	11.43	20241209	3.07	Y	095500	500	155 억	1133582	N	N	3008	N	N
32	20250403	100652	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7730	-60	5	-0.77	170814540	22267	27.61	7580	7780	7510	10120	5460	7790	7671.20	3.66	-767	7976	7882	7756	7662	7536	7930	7710	155	2330	500	5600	10	1	31009999	2397	10.86	0.80	12	0.07	712.00	9656.00	19690	20240325	-60.74	7000	20241209	10.43	9990	-22.62	20250226	7270	6.33	20250203	18690	-58.64	20240409	7000	10.43	20241209	3.07	Y	095500	500	155 억	1133582	N	N	3008	N	N
33	20250403	090652	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7580	-210	5	-2.70	37467520	4955	6.14	7580	7640	7510	10120	5460	7790	7561.56	3.66	-1461	7976	7882	7756	7662	7536	7930	7710	155	2330	500	5600	10	1	31009999	2351	10.65	0.79	12	0.02	712.00	9656.00	19690	20240325	-61.50	7000	20241209	8.29	9990	-24.12	20250226	7270	4.26	20250203	18690	-59.44	20240409	7000	8.29	20241209	3.07	Y	095500	500	155 억	1133582	N	N	3008	N	N
34	20250402	160636	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7790	30	2	0.39	625055055	80656	79.07	7760	7850	7630	10080	5440	7760	7749.64	3.73	5914	7986	7872	7686	7572	7386	7930	7630	155	2320	500	5580	10	1	31009999	2416	10.94	0.81	12	0.26	712.00	9656.00	19940	20240321	-60.93	7000	20241209	11.29	9990	-22.02	20250226	7270	7.15	20250203	18690	-58.32	20240409	7000	11.29	20241209	3.10	Y	095500	500	155 억	1157798	N	N	3008	N	N
35	20250402	150636	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7730	-30	5	-0.39	587703395	75842	74.35	7760	7850	7630	10080	5440	7760	7749.05	3.73	6831	7986	7872	7686	7572	7386	7930	7630	155	2320	500	5580	10	1	31009999	2397	10.86	0.80	12	0.24	712.00	9656.00	19940	20240321	-61.23	7000	20241209	10.43	9990	-22.62	20250226	7270	6.33	20250203	18690	-58.64	20240409	7000	10.43	20241209	3.10	Y	095500	500	155 억	1157798	N	N	8886	N	N
36	20250402	140637	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7770	10	2	0.13	465636365	60102	58.92	7760	7850	7630	10080	5440	7760	7747.44	3.73	8193	7986	7872	7686	7572	7386	7930	7630	155	2320	500	5580	10	1	31009999	2409	10.91	0.80	12	0.19	712.00	9656.00	19940	20240321	-61.03	7000	20241209	11.00	9990	-22.22	20250226	7270	6.88	20250203	18690	-58.43	20240409	7000	11.00	20241209	3.10	Y	095500	500	155 억	1157798	N	N	8886	N	N
37	20250402	130640	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7770	10	2	0.13	386958525	49967	48.98	7760	7850	7630	10080	5440	7760	7744.28	3.73	10203	7986	7872	7686	7572	7386	7930	7630	155	2320	500	5580	10	1	31009999	2409	10.91	0.80	12	0.16	712.00	9656.00	19940	20240321	-61.03	7000	20241209	11.00	9990	-22.22	20250226	7270	6.88	20250203	18690	-58.43	20240409	7000	11.00	20241209	3.10	Y	095500	500	155 억	1157798	N	N	8886	N	N
38	20250402	120639	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7800	40	2	0.52	291682005	37711	36.97	7760	7850	7630	10080	5440	7760	7734.67	3.73	5637	7986	7872	7686	7572	7386	7930	7630	155	2320	500	5580	10	1	31009999	2419	10.96	0.81	12	0.12	712.00	9656.00	19940	20240321	-60.88	7000	20241209	11.43	9990	-21.92	20250226	7270	7.29	20250203	18690	-58.27	20240409	7000	11.43	20241209	3.10	Y	095500	500	155 억	1157798	N	N	8886	N	N
39	20250402	110637	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7710	-50	5	-0.64	223720675	28995	28.42	7760	7820	7630	10080	5440	7760	7715.84	3.73	2735	7986	7872	7686	7572	7386	7930	7630	155	2320	500	5580	10	1	31009999	2391	10.83	0.80	12	0.09	712.00	9656.00	19940	20240321	-61.33	7000	20241209	10.14	9990	-22.82	20250226	7270	6.05	20250203	18690	-58.75	20240409	7000	10.14	20241209	3.10	Y	095500	500	155 억	1157798	N	N	8886	N	N
40	20250402	100636	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7630	-130	5	-1.68	144078420	18693	18.32	7760	7820	7630	10080	5440	7760	7707.61	3.73	-2921	7986	7872	7686	7572	7386	7930	7630	155	2320	500	5580	10	1	31009999	2366	10.72	0.79	12	0.06	712.00	9656.00	19940	20240321	-61.74	7000	20241209	9.00	9990	-23.62	20250226	7270	4.95	20250203	18690	-59.18	20240409	7000	9.00	20241209	3.10	Y	095500	500	155 억	1157798	N	N	8886	N	N
41	20250402	090643	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7710	-50	5	-0.64	26085850	3358	3.29	7760	7820	7710	10080	5440	7760	7768.27	3.73	-2489	7986	7872	7686	7572	7386	7930	7630	155	2320	500	5580	10	1	31009999	2391	10.83	0.80	12	0.01	712.00	9656.00	19940	20240321	-61.33	7000	20241209	10.14	9990	-22.82	20250226	7270	6.05	20250203	18690	-58.75	20240409	7000	10.14	20241209	3.10	Y	095500	500	155 억	1157798	N	N	8886	N	N
42	20250401	160642	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7760	250	2	3.33	785009140	102012	72.33	7560	7800	7500	9760	5260	7510	7695.25	3.77	4567	7816	7662	7566	7412	7316	7615	7365	155	2250	500	5400	10	1	31009999	2406	10.90	0.80	12	0.33	712.00	9656.00	20200	20240320	-61.58	7000	20241209	10.86	9990	-22.32	20250226	7270	6.74	20250203	18690	-58.48	20240409	7000	10.86	20241209	3.13	Y	095500	500	155 억	1170258	N	N	8886	N	N
43	20250401	150641	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7740	230	2	3.06	742015580	96456	68.39	7560	7800	7500	9760	5260	7510	7692.79	3.77	5878	7816	7662	7566	7412	7316	7615	7365	155	2250	500	5400	10	1	31009999	2400	10.87	0.80	12	0.31	712.00	9656.00	20200	20240320	-61.68	7000	20241209	10.57	9990	-22.52	20250226	7270	6.46	20250203	18690	-58.59	20240409	7000	10.57	20241209	3.13	Y	095500	500	155 억	1170258	N	N	19158	N	N
44	20250401	140641	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7770	260	2	3.46	633088880	82383	58.41	7560	7790	7500	9760	5260	7510	7684.70	3.77	8140	7816	7662	7566	7412	7316	7615	7365	155	2250	500	5400	10	1	31009999	2409	10.91	0.80	12	0.27	712.00	9656.00	20200	20240320	-61.53	7000	20241209	11.00	9990	-22.22	20250226	7270	6.88	20250203	18690	-58.43	20240409	7000	11.00	20241209	3.13	Y	095500	500	155 억	1170258	N	N	19158	N	N
45	20250401	130642	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7730	220	2	2.93	554385660	72204	51.20	7560	7790	7500	9760	5260	7510	7678.05	3.77	8464	7816	7662	7566	7412	7316	7615	7365	155	2250	500	5400	10	1	31009999	2397	10.86	0.80	12	0.23	712.00	9656.00	20200	20240320	-61.73	7000	20241209	10.43	9990	-22.62	20250226	7270	6.33	20250203	18690	-58.64	20240409	7000	10.43	20241209	3.13	Y	095500	500	155 억	1170258	N	N	19158	N	N
46	20250401	120643	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7780	270	2	3.60	500561420	65256	46.27	7560	7790	7500	9760	5260	7510	7670.73	3.77	10119	7816	7662	7566	7412	7316	7615	7365	155	2250	500	5400	10	1	31009999	2413	10.93	0.81	12	0.21	712.00	9656.00	20200	20240320	-61.49	7000	20241209	11.14	9990	-22.12	20250226	7270	7.02	20250203	18690	-58.37	20240409	7000	11.14	20241209	3.13	Y	095500	500	155 억	1170258	N	N	19158	N	N
47	20250401	110629	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7700	190	2	2.53	407792170	53275	37.78	7560	7750	7500	9760	5260	7510	7654.48	3.77	8092	7816	7662	7566	7412	7316	7615	7365	155	2250	500	5400	10	1	31009999	2388	10.81	0.80	12	0.17	712.00	9656.00	20200	20240320	-61.88	7000	20241209	10.00	9990	-22.92	20250226	7270	5.91	20250203	18690	-58.80	20240409	7000	10.00	20241209	3.13	Y	095500	500	155 억	1170258	N	N	19158	N	N
48	20250401	100632	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7640	130	2	1.73	207326600	27223	19.30	7560	7750	7500	9760	5260	7510	7615.86	3.77	-4841	7816	7662	7566	7412	7316	7615	7365	155	2250	500	5400	10	1	31009999	2369	10.73	0.79	12	0.09	712.00	9656.00	20200	20240320	-62.18	7000	20241209	9.14	9990	-23.52	20250226	7270	5.09	20250203	18690	-59.12	20240409	7000	9.14	20241209	3.13	Y	095500	500	155 억	1170258	N	N	19158	N	N
49	20250401	090634	55	40.00	KSQ150	화학	N	N	N	Y	40	N	7560	50	2	0.67	80858460	10666	7.56	7560	7750	7500	9760	5260	7510	7580.95	3.77	-1988	7816	7662	7566	7412	7316	7615	7365	155	2250	500	5400	10	1	31009999	2344	10.62	0.78	12	0.03	712.00	9656.00	20200	20240320	-62.57	7000	20241209	8.00	9990	-24.32	20250226	7270	3.99	20250203	18690	-59.55	20240409	7000	8.00	20241209	3.13	Y	095500	500	155 억	1170258	N	N	19158	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History