KissMeData/357780/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

24 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	161106	55	30.00	KSQ150	화학	N	N	N	Y	40	N	167000	1400	2	0.85	2281821400	13588	68.45	170300	174700	165800	215000	116000	165600	167929.16	32.93	-1089	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	12990	10.97	1.28	12	0.17	15226.00	130694.00	358500	20240528	-53.42	159600	20241209	4.64	216500	-22.86	20250317	160100	4.31	20250102	358500	-53.42	20240528	159600	4.64	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1847	N	N
3	20250408	151116	55	30.00	KSQ150	화학	N	N	N	Y	40	N	166600	1000	2	0.60	2018766800	12011	60.50	170300	174700	165800	215000	116000	165600	168076.50	32.93	-1342	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	12959	10.94	1.27	12	0.15	15226.00	130694.00	358500	20240528	-53.53	159600	20241209	4.39	216500	-23.05	20250317	160100	4.06	20250102	358500	-53.53	20240528	159600	4.39	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1600	N	N
4	20250408	141112	55	30.00	KSQ150	화학	N	N	N	Y	40	N	167500	1900	2	1.15	1494458400	8864	44.65	170300	174700	165800	215000	116000	165600	168598.65	32.93	-913	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	13029	11.00	1.28	12	0.11	15226.00	130694.00	358500	20240528	-53.28	159600	20241209	4.95	216500	-22.63	20250317	160100	4.62	20250102	358500	-53.28	20240528	159600	4.95	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1600	N	N
5	20250408	131108	55	30.00	KSQ150	화학	N	N	N	Y	40	N	166600	1000	2	0.60	1169719300	6918	34.85	170300	174700	166400	215000	116000	165600	169083.45	32.93	-854	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	12959	10.94	1.27	12	0.09	15226.00	130694.00	358500	20240528	-53.53	159600	20241209	4.39	216500	-23.05	20250317	160100	4.06	20250102	358500	-53.53	20240528	159600	4.39	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1600	N	N
6	20250408	121114	55	30.00	KSQ150	화학	N	N	N	Y	40	N	168100	2500	2	1.51	990300900	5844	29.44	170300	174700	167000	215000	116000	165600	169456.01	32.93	-696	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	13076	11.04	1.29	12	0.08	15226.00	130694.00	358500	20240528	-53.11	159600	20241209	5.33	216500	-22.36	20250317	160100	5.00	20250102	358500	-53.11	20240528	159600	5.33	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1600	N	N
7	20250408	111111	55	30.00	KSQ150	화학	N	N	N	Y	40	N	170100	4500	2	2.72	762683600	4504	22.69	170300	174700	167000	215000	116000	165600	169334.72	32.93	-635	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	13231	11.17	1.30	12	0.06	15226.00	130694.00	358500	20240528	-52.55	159600	20241209	6.58	216500	-21.43	20250317	160100	6.25	20250102	358500	-52.55	20240528	159600	6.58	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1600	N	N
8	20250408	101112	55	30.00	KSQ150	화학	N	N	N	Y	40	N	168600	3000	2	1.81	431134500	2552	12.86	170300	171000	167000	215000	116000	165600	168939.85	32.93	-791	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	13115	11.07	1.29	12	0.03	15226.00	130694.00	358500	20240528	-52.97	159600	20241209	5.64	216500	-22.12	20250317	160100	5.31	20250102	358500	-52.97	20240528	159600	5.64	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1600	N	N
9	20250408	091115	55	30.00	KSQ150	화학	N	N	N	Y	40	N	170100	4500	2	2.72	90321750	532	2.68	170300	171000	168500	215000	116000	165600	169777.73	32.93	-210	172000	168800	166400	163200	160800	170400	164800	39	49400	500	125850	100	1	7778566	13231	11.17	1.30	12	0.01	15226.00	130694.00	358500	20240528	-52.55	159600	20241209	6.58	216500	-21.43	20250317	160100	6.25	20250102	358500	-52.55	20240528	159600	6.58	20241209	0.37	Y	357780	500	38 억	2561469	N	N	1600	N	N
10	20250407	161100	55	30.00	KSQ150	화학	N	N	N	Y	40	N	165600	-8700	5	-4.99	3313083350	19852	57.20	165100	169600	164000	226500	122100	174300	166889.99	32.96	-1240	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	12881	10.88	1.27	12	0.26	15226.00	130694.00	358500	20240528	-53.81	159600	20241209	3.76	216500	-23.51	20250317	160100	3.44	20250102	358500	-53.81	20240528	159600	3.76	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1600	N	N
11	20250407	151107	55	30.00	KSQ150	화학	N	N	N	Y	40	N	164600	-9700	5	-5.57	3121570850	18689	53.84	165100	169600	164600	226500	122100	174300	167027.17	32.96	-1531	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	12804	10.81	1.26	12	0.24	15226.00	130694.00	358500	20240528	-54.09	159600	20241209	3.13	216500	-23.97	20250317	160100	2.81	20250102	358500	-54.09	20240528	159600	3.13	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1836	N	N
12	20250407	141105	55	30.00	KSQ150	화학	N	N	N	Y	40	N	167100	-7200	5	-4.13	2343899550	13998	40.33	165100	169600	165000	226500	122100	174300	167445.32	32.96	-1221	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	12998	10.97	1.28	12	0.18	15226.00	130694.00	358500	20240528	-53.39	159600	20241209	4.70	216500	-22.82	20250317	160100	4.37	20250102	358500	-53.39	20240528	159600	4.70	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1836	N	N
13	20250407	131102	55	30.00	KSQ150	화학	N	N	N	Y	40	N	168200	-6100	5	-3.50	2008119250	11991	34.55	165100	169600	165000	226500	122100	174300	167468.87	32.96	-472	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	13084	11.05	1.29	12	0.15	15226.00	130694.00	358500	20240528	-53.08	159600	20241209	5.39	216500	-22.31	20250317	160100	5.06	20250102	358500	-53.08	20240528	159600	5.39	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1836	N	N
14	20250407	121059	55	30.00	KSQ150	화학	N	N	N	Y	40	N	168600	-5700	5	-3.27	1737553650	10382	29.91	165100	169600	165000	226500	122100	174300	167362.13	32.96	146	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	13115	11.07	1.29	12	0.13	15226.00	130694.00	358500	20240528	-52.97	159600	20241209	5.64	216500	-22.12	20250317	160100	5.31	20250102	358500	-52.97	20240528	159600	5.64	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1836	N	N
15	20250407	111103	55	30.00	KSQ150	화학	N	N	N	Y	40	N	168400	-5900	5	-3.38	1486239350	8893	25.62	165100	169600	165000	226500	122100	174300	167124.63	32.96	929	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	13099	11.06	1.29	12	0.11	15226.00	130694.00	358500	20240528	-53.03	159600	20241209	5.51	216500	-22.22	20250317	160100	5.18	20250102	358500	-53.03	20240528	159600	5.51	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1836	N	N
16	20250407	101103	55	30.00	KSQ150	화학	N	N	N	Y	40	N	167200	-7100	5	-4.07	1191687550	7140	20.57	165100	169600	165000	226500	122100	174300	166903.02	32.96	1240	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	13006	10.98	1.28	12	0.09	15226.00	130694.00	358500	20240528	-53.36	159600	20241209	4.76	216500	-22.77	20250317	160100	4.43	20250102	358500	-53.36	20240528	159600	4.76	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1836	N	N
17	20250407	091104	55	30.00	KSQ150	화학	N	N	N	Y	40	N	166900	-7400	5	-4.25	469512200	2824	8.14	165100	169500	165000	226500	122100	174300	166257.86	32.96	176	191233	182766	176633	168166	162033	179700	165100	39	52200	500	132460	100	1	7778566	12982	10.96	1.28	12	0.04	15226.00	130694.00	358500	20240528	-53.44	159600	20241209	4.57	216500	-22.91	20250317	160100	4.25	20250102	358500	-53.44	20240528	159600	4.57	20241209	0.35	Y	357780	500	38 억	2563482	N	N	1836	N	N
18	20250404	161059	55	30.00	KSQ150	화학	N	N	N	Y	40	N	174300	-10800	5	-5.83	6138384900	34709	201.61	184100	185100	170500	240500	129600	185100	176855.48	32.91	4362	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	13558	11.45	1.33	12	0.45	15226.00	130694.00	358500	20240528	-51.38	159600	20241209	9.21	216500	-19.49	20250317	160100	8.87	20250102	358500	-51.38	20240528	159600	9.21	20241209	0.35	Y	357780	500	38 억	2560184	N	N	1836	N	N
19	20250404	151110	55	30.00	KSQ150	화학	N	N	N	Y	40	N	173900	-11200	5	-6.05	5919299850	33449	194.29	184100	185100	170500	240500	129600	185100	176964.93	32.91	4681	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	13527	11.42	1.33	12	0.43	15226.00	130694.00	358500	20240528	-51.49	159600	20241209	8.96	216500	-19.68	20250317	160100	8.62	20250102	358500	-51.49	20240528	159600	8.96	20241209	0.35	Y	357780	500	38 억	2560184	N	N	2205	N	N
20	20250404	141113	55	30.00	KSQ150	화학	N	N	N	Y	40	N	171800	-13300	5	-7.19	4952302250	27831	161.66	184100	185100	171600	240500	129600	185100	177941.94	32.91	3651	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	13364	11.28	1.31	12	0.36	15226.00	130694.00	358500	20240528	-52.08	159600	20241209	7.64	216500	-20.65	20250317	160100	7.31	20250102	358500	-52.08	20240528	159600	7.64	20241209	0.35	Y	357780	500	38 억	2560184	N	N	2205	N	N
21	20250404	131110	55	30.00	KSQ150	화학	N	N	N	Y	40	N	174300	-10800	5	-5.83	3872693350	21579	125.34	184100	185100	174000	240500	129600	185100	179465.84	32.91	2236	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	13558	11.45	1.33	12	0.28	15226.00	130694.00	358500	20240528	-51.38	159600	20241209	9.21	216500	-19.49	20250317	160100	8.87	20250102	358500	-51.38	20240528	159600	9.21	20241209	0.35	Y	357780	500	38 억	2560184	N	N	2205	N	N
22	20250404	121103	55	30.00	KSQ150	화학	N	N	N	Y	40	N	176500	-8600	5	-4.65	2829466050	15627	90.77	184100	185100	176500	240500	129600	185100	181062.65	32.91	1046	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	13729	11.59	1.35	12	0.20	15226.00	130694.00	358500	20240528	-50.77	159600	20241209	10.59	216500	-18.48	20250317	160100	10.24	20250102	358500	-50.77	20240528	159600	10.59	20241209	0.35	Y	357780	500	38 억	2560184	N	N	2205	N	N
23	20250404	111108	55	30.00	KSQ150	화학	N	N	N	Y	40	N	184800	-300	5	-0.16	1629216850	8963	52.06	184100	184800	179100	240500	129600	185100	181771.38	32.91	1344	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	14375	12.14	1.41	12	0.12	15226.00	130694.00	358500	20240528	-48.45	159600	20241209	15.79	216500	-14.64	20250317	160100	15.43	20250102	358500	-48.45	20240528	159600	15.79	20241209	0.35	Y	357780	500	38 억	2560184	N	N	2205	N	N
24	20250404	101108	55	30.00	KSQ150	화학	N	N	N	Y	40	N	182600	-2500	5	-1.35	853151400	4693	27.26	184100	184800	179100	240500	129600	185100	181792.33	32.91	342	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	14204	11.99	1.40	12	0.06	15226.00	130694.00	358500	20240528	-49.07	159600	20241209	14.41	216500	-15.66	20250317	160100	14.05	20250102	358500	-49.07	20240528	159600	14.41	20241209	0.35	Y	357780	500	38 억	2560184	N	N	2205	N	N
25	20250404	091113	55	30.00	KSQ150	화학	N	N	N	Y	40	N	180000	-5100	5	-2.76	213893300	1176	6.83	184100	184100	180000	240500	129600	185100	181882.06	32.91	67	194833	189966	186833	181966	178833	192400	184400	39	55400	500	140670	100	1	7778566	14001	11.82	1.38	12	0.02	15226.00	130694.00	358500	20240528	-49.79	159600	20241209	12.78	216500	-16.86	20250317	160100	12.43	20250102	358500	-49.79	20240528	159600	12.78	20241209	0.35	Y	357780	500	38 억	2560184	N	N	2205	N	N
26	20250403	161049	55	30.00	KSQ150	화학	N	N	N	Y	40	N	185100	-7900	5	-4.09	3192518200	17216	248.71	184200	191700	183700	250500	135100	193000	185439.18	32.81	-7866	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14398	12.16	1.42	12	0.22	15226.00	130694.00	358500	20240528	-48.37	159600	20241209	15.98	216500	-14.50	20250317	160100	15.62	20250102	358500	-48.37	20240528	159600	15.98	20241209	0.35	Y	357780	500	38 억	2552113	N	N	2198	N	N
27	20250403	151059	55	30.00	KSQ150	화학	N	N	N	Y	40	N	184700	-8300	5	-4.30	2979333850	16064	232.07	184200	191700	183700	250500	135100	193000	185466.50	32.81	-7700	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14367	12.13	1.41	12	0.21	15226.00	130694.00	358500	20240528	-48.48	159600	20241209	15.73	216500	-14.69	20250317	160100	15.37	20250102	358500	-48.48	20240528	159600	15.73	20241209	0.35	Y	357780	500	38 억	2552113	N	N	1906	N	N
28	20250403	141057	55	30.00	KSQ150	화학	N	N	N	Y	40	N	185300	-7700	5	-3.99	2170029250	11695	168.95	184200	191700	183700	250500	135100	193000	185551.88	32.81	-5522	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14414	12.17	1.42	12	0.15	15226.00	130694.00	358500	20240528	-48.31	159600	20241209	16.10	216500	-14.41	20250317	160100	15.74	20250102	358500	-48.31	20240528	159600	16.10	20241209	0.35	Y	357780	500	38 억	2552113	N	N	1906	N	N
29	20250403	131056	55	30.00	KSQ150	화학	N	N	N	Y	40	N	184500	-8500	5	-4.40	1556829500	8392	121.24	184200	191700	183700	250500	135100	193000	185513.52	32.81	-4162	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14351	12.12	1.41	12	0.11	15226.00	130694.00	358500	20240528	-48.54	159600	20241209	15.60	216500	-14.78	20250317	160100	15.24	20250102	358500	-48.54	20240528	159600	15.60	20241209	0.35	Y	357780	500	38 억	2552113	N	N	1906	N	N
30	20250403	121054	55	30.00	KSQ150	화학	N	N	N	Y	40	N	184800	-8200	5	-4.25	1204975900	6482	93.64	184200	191700	184200	250500	135100	193000	185895.70	32.81	-3155	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14375	12.14	1.41	12	0.08	15226.00	130694.00	358500	20240528	-48.45	159600	20241209	15.79	216500	-14.64	20250317	160100	15.43	20250102	358500	-48.45	20240528	159600	15.79	20241209	0.35	Y	357780	500	38 억	2552113	N	N	1906	N	N
31	20250403	111057	55	30.00	KSQ150	화학	N	N	N	Y	40	N	185300	-7700	5	-3.99	833854700	4475	64.65	184200	191700	184200	250500	135100	193000	186336.25	32.81	-2118	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14414	12.17	1.42	12	0.06	15226.00	130694.00	358500	20240528	-48.31	159600	20241209	16.10	216500	-14.41	20250317	160100	15.74	20250102	358500	-48.31	20240528	159600	16.10	20241209	0.35	Y	357780	500	38 억	2552113	N	N	1906	N	N
32	20250403	101057	55	30.00	KSQ150	화학	N	N	N	Y	40	N	186800	-6200	5	-3.21	483477000	2593	37.46	184200	191700	184200	250500	135100	193000	186454.69	32.81	-1169	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14530	12.27	1.43	12	0.03	15226.00	130694.00	358500	20240528	-47.89	159600	20241209	17.04	216500	-13.72	20250317	160100	16.68	20250102	358500	-47.89	20240528	159600	17.04	20241209	0.35	Y	357780	500	38 억	2552113	N	N	1906	N	N
33	20250403	091101	55	30.00	KSQ150	화학	N	N	N	Y	40	N	186600	-6400	5	-3.32	103891900	559	8.08	184200	190000	184200	250500	135100	193000	185853.13	32.81	-124	199533	196266	193633	190366	187733	194950	189050	39	57500	500	146680	100	1	7778566	14515	12.26	1.43	12	0.01	15226.00	130694.00	358500	20240528	-47.95	159600	20241209	16.92	216500	-13.81	20250317	160100	16.55	20250102	358500	-47.95	20240528	159600	16.92	20241209	0.35	Y	357780	500	38 억	2552113	N	N	1906	N	N
34	20250402	161034	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193000	-2000	5	-1.03	1333567700	6922	35.24	196300	196900	191000	253500	136500	195000	192656.41	32.84	-1704	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	15013	12.68	1.48	12	0.09	15226.00	130694.00	358500	20240528	-46.16	159600	20241209	20.93	216500	-10.85	20250317	160100	20.55	20250102	358500	-46.16	20240528	159600	20.93	20241209	0.37	Y	357780	500	38 억	2554140	N	N	1906	N	N
35	20250402	151035	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193000	-2000	5	-1.03	1199860300	6228	31.71	196300	196900	191000	253500	136500	195000	192655.80	32.84	-1896	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	15013	12.68	1.48	12	0.08	15226.00	130694.00	358500	20240528	-46.16	159600	20241209	20.93	216500	-10.85	20250317	160100	20.55	20250102	358500	-46.16	20240528	159600	20.93	20241209	0.37	Y	357780	500	38 억	2554140	N	N	5273	N	N
36	20250402	141037	55	30.00	KSQ150	화학	N	N	N	Y	40	N	191100	-3900	5	-2.00	892569400	4629	23.57	196300	196900	191000	253500	136500	195000	192821.21	32.84	-1681	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	14865	12.55	1.46	12	0.06	15226.00	130694.00	358500	20240528	-46.69	159600	20241209	19.74	216500	-11.73	20250317	160100	19.36	20250102	358500	-46.69	20240528	159600	19.74	20241209	0.37	Y	357780	500	38 억	2554140	N	N	5273	N	N
37	20250402	131038	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193100	-1900	5	-0.97	615559500	3187	16.23	196300	196900	191500	253500	136500	195000	193147.00	32.84	-1203	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	15020	12.68	1.48	12	0.04	15226.00	130694.00	358500	20240528	-46.14	159600	20241209	20.99	216500	-10.81	20250317	160100	20.61	20250102	358500	-46.14	20240528	159600	20.99	20241209	0.37	Y	357780	500	38 억	2554140	N	N	5273	N	N
38	20250402	121036	55	30.00	KSQ150	화학	N	N	N	Y	40	N	192300	-2700	5	-1.38	461455800	2388	12.16	196300	196900	191500	253500	136500	195000	193239.45	32.84	-1204	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	14958	12.63	1.47	12	0.03	15226.00	130694.00	358500	20240528	-46.36	159600	20241209	20.49	216500	-11.18	20250317	160100	20.11	20250102	358500	-46.36	20240528	159600	20.49	20241209	0.37	Y	357780	500	38 억	2554140	N	N	5273	N	N
39	20250402	111037	55	30.00	KSQ150	화학	N	N	N	Y	40	N	192400	-2600	5	-1.33	355607300	1838	9.36	196300	196900	191500	253500	136500	195000	193475.14	32.84	-1026	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	14966	12.64	1.47	12	0.02	15226.00	130694.00	358500	20240528	-46.33	159600	20241209	20.55	216500	-11.13	20250317	160100	20.17	20250102	358500	-46.33	20240528	159600	20.55	20241209	0.37	Y	357780	500	38 억	2554140	N	N	5273	N	N
40	20250402	101035	55	30.00	KSQ150	화학	N	N	N	Y	40	N	192100	-2900	5	-1.49	251856300	1298	6.61	196300	196900	192100	253500	136500	195000	194034.13	32.84	-838	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	14943	12.62	1.47	12	0.02	15226.00	130694.00	358500	20240528	-46.42	159600	20241209	20.36	216500	-11.27	20250317	160100	19.99	20250102	358500	-46.42	20240528	159600	20.36	20241209	0.37	Y	357780	500	38 억	2554140	N	N	5273	N	N
41	20250402	091044	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193900	-1100	5	-0.56	102561500	524	2.67	196300	196900	193900	253500	136500	195000	195728.05	32.84	-421	200466	197732	192866	190132	185266	199100	191500	39	58500	500	148200	100	1	7778566	15083	12.73	1.48	12	0.01	15226.00	130694.00	358500	20240528	-45.91	159600	20241209	21.49	216500	-10.44	20250317	160100	21.11	20250102	358500	-45.91	20240528	159600	21.49	20241209	0.37	Y	357780	500	38 억	2554140	N	N	5273	N	N
42	20250401	161045	55	30.00	KSQ150	화학	N	N	N	Y	40	N	195000	6400	2	3.39	3793173350	19642	113.24	190700	195600	188000	245000	132100	188600	193112.45	32.91	-4864	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	15168	12.81	1.49	12	0.25	15226.00	130694.00	358500	20240528	-45.61	159600	20241209	22.18	216500	-9.93	20250317	160100	21.80	20250102	358500	-45.61	20240528	159600	22.18	20241209	0.39	Y	357780	500	38 억	2559618	N	N	5273	N	N
43	20250401	151043	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193500	4900	2	2.60	3590738450	18600	107.24	190700	195600	188000	245000	132100	188600	193050.45	32.91	-4825	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	15052	12.71	1.48	12	0.24	15226.00	130694.00	358500	20240528	-46.03	159600	20241209	21.24	216500	-10.62	20250317	160100	20.86	20250102	358500	-46.03	20240528	159600	21.24	20241209	0.39	Y	357780	500	38 억	2559618	N	N	1460	N	N
44	20250401	141044	55	30.00	KSQ150	화학	N	N	N	Y	40	N	194200	5600	2	2.97	2979848900	15452	89.09	190700	195600	188000	245000	132100	188600	192845.52	32.91	-3801	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	15106	12.75	1.49	12	0.20	15226.00	130694.00	358500	20240528	-45.83	159600	20241209	21.68	216500	-10.30	20250317	160100	21.30	20250102	358500	-45.83	20240528	159600	21.68	20241209	0.39	Y	357780	500	38 억	2559618	N	N	1460	N	N
45	20250401	131044	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193800	5200	2	2.76	2500883600	12983	74.85	190700	195600	188000	245000	132100	188600	192627.56	32.91	-2486	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	15075	12.73	1.48	12	0.17	15226.00	130694.00	358500	20240528	-45.94	159600	20241209	21.43	216500	-10.48	20250317	160100	21.05	20250102	358500	-45.94	20240528	159600	21.43	20241209	0.39	Y	357780	500	38 억	2559618	N	N	1460	N	N
46	20250401	121045	55	30.00	KSQ150	화학	N	N	N	Y	40	N	195000	6400	2	3.39	2021272200	10521	60.66	190700	195000	188000	245000	132100	188600	192117.88	32.91	-1313	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	15168	12.81	1.49	12	0.14	15226.00	130694.00	358500	20240528	-45.61	159600	20241209	22.18	216500	-9.93	20250317	160100	21.80	20250102	358500	-45.61	20240528	159600	22.18	20241209	0.39	Y	357780	500	38 억	2559618	N	N	1460	N	N
47	20250401	111031	55	30.00	KSQ150	화학	N	N	N	Y	40	N	193900	5300	2	2.81	1517497100	7931	45.72	190700	194400	188000	245000	132100	188600	191337.42	32.91	-608	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	15083	12.73	1.48	12	0.10	15226.00	130694.00	358500	20240528	-45.91	159600	20241209	21.49	216500	-10.44	20250317	160100	21.11	20250102	358500	-45.91	20240528	159600	21.49	20241209	0.39	Y	357780	500	38 억	2559618	N	N	1460	N	N
48	20250401	101029	55	30.00	KSQ150	화학	N	N	N	Y	40	N	191300	2700	2	1.43	653557400	3446	19.87	190700	192300	188000	245000	132100	188600	189656.82	32.91	-430	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	14880	12.56	1.46	12	0.04	15226.00	130694.00	358500	20240528	-46.64	159600	20241209	19.86	216500	-11.64	20250317	160100	19.49	20250102	358500	-46.64	20240528	159600	19.86	20241209	0.39	Y	357780	500	38 억	2559618	N	N	1460	N	N
49	20250401	091029	55	30.00	KSQ150	화학	N	N	N	Y	40	N	191800	3200	2	1.70	77143100	404	2.33	190700	192300	190000	245000	132100	188600	190948.27	32.91	-83	196066	192332	188666	184932	181266	194200	186800	39	56400	500	143330	100	1	7778566	14919	12.60	1.47	12	0.01	15226.00	130694.00	358500	20240528	-46.50	159600	20241209	20.18	216500	-11.41	20250317	160100	19.80	20250102	358500	-46.50	20240528	159600	20.18	20241209	0.39	Y	357780	500	38 억	2559618	N	N	1460	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History