KissMeData/278280/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

26 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	20241210	161034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39800	1900	2	5.01	930828450	23542	71.20	37450	40250	37450	49250	26550	37900	39538.93	3.91	5921	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	3980	-9.53	1.32	12	0.24	-4175.00	30063.00	137900	20231208	-71.14	35500	20241115	12.11	111000	-64.14	20240102	35500	12.11	20241115	132900	-70.05	20231211	35500	12.11	20241115	0.52	N	278280	500	50 억	391184	N	N	286	N	N
3	20241210	151037	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39500	1600	2	4.22	876778650	22178	67.07	37450	40250	37450	49250	26550	37900	39533.71	3.91	6022	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	3950	-9.46	1.31	12	0.22	-4175.00	30063.00	137900	20231208	-71.36	35500	20241115	11.27	111000	-64.41	20240102	35500	11.27	20241115	132900	-70.28	20231211	35500	11.27	20241115	0.52	N	278280	500	50 억	391184	N	N	164	N	N
4	20241210	141036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40000	2100	2	5.54	770667000	19510	59.00	37450	40250	37450	49250	26550	37900	39501.13	3.91	6802	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	4000	-9.58	1.33	12	0.20	-4175.00	30063.00	137900	20231208	-70.99	35500	20241115	12.68	111000	-63.96	20240102	35500	12.68	20241115	132900	-69.90	20231211	35500	12.68	20241115	0.52	N	278280	500	50 억	391184	N	N	164	N	N
5	20241210	131037	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40100	2200	2	5.80	730162550	18500	55.95	37450	40150	37450	49250	26550	37900	39468.25	3.91	6657	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	4010	-9.60	1.33	12	0.19	-4175.00	30063.00	137900	20231208	-70.92	35500	20241115	12.96	111000	-63.87	20240102	35500	12.96	20241115	132900	-69.83	20231211	35500	12.96	20241115	0.52	N	278280	500	50 억	391184	N	N	164	N	N
6	20241210	121036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39950	2050	2	5.41	647959300	16447	49.74	37450	40150	37450	49250	26550	37900	39396.81	3.91	6354	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	3995	-9.57	1.33	12	0.16	-4175.00	30063.00	137900	20231208	-71.03	35500	20241115	12.54	111000	-64.01	20240102	35500	12.54	20241115	132900	-69.94	20231211	35500	12.54	20241115	0.52	N	278280	500	50 억	391184	N	N	164	N	N
7	20241210	111036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39700	1800	2	4.75	526267700	13403	40.54	37450	40100	37450	49250	26550	37900	39264.92	3.91	4963	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	3970	-9.51	1.32	12	0.13	-4175.00	30063.00	137900	20231208	-71.21	35500	20241115	11.83	111000	-64.23	20240102	35500	11.83	20241115	132900	-70.13	20231211	35500	11.83	20241115	0.52	N	278280	500	50 억	391184	N	N	164	N	N
8	20241210	101036	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39950	2050	2	5.41	356082750	9126	27.60	37450	40100	37450	49250	26550	37900	39018.49	3.91	2755	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	3995	-9.57	1.33	12	0.09	-4175.00	30063.00	137900	20231208	-71.03	35500	20241115	12.54	111000	-64.01	20240102	35500	12.54	20241115	132900	-69.94	20231211	35500	12.54	20241115	0.52	N	278280	500	50 억	391184	N	N	164	N	N
9	20241210	091043	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38500	600	2	1.58	103340800	2712	8.20	37450	39000	37450	49250	26550	37900	38105.01	3.91	821	41766	39832	38816	36882	35866	39325	36375	50	11350	500	28040	50	1	10000000	3850	-9.22	1.28	12	0.03	-4175.00	30063.00	137900	20231208	-72.08	35500	20241115	8.45	111000	-65.32	20240102	35500	8.45	20241115	132900	-71.03	20231211	35500	8.45	20241115	0.52	N	278280	500	50 억	391184	N	N	164	N	N
10	20241209	161033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	37900	-2700	5	-6.65	1283737600	32939	106.58	40600	40750	37800	52700	28450	40600	38974.06	3.95	-1403	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3790	-9.08	1.26	12	0.33	-4175.00	30063.00	137900	20231208	-72.52	35500	20241115	6.76	111000	-65.86	20240102	35500	6.76	20241115	132900	-71.48	20231211	35500	6.76	20241115	0.51	N	278280	500	50 억	395392	N	N	164	N	N
11	20241209	151035	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38300	-2300	5	-5.67	1170115800	29953	96.92	40600	40750	38250	52700	28450	40600	39065.06	3.95	-1692	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3830	-9.17	1.27	12	0.30	-4175.00	30063.00	137900	20231208	-72.23	35500	20241115	7.89	111000	-65.50	20240102	35500	7.89	20241115	132900	-71.18	20231211	35500	7.89	20241115	0.51	N	278280	500	50 억	395392	N	N	116	N	N
12	20241209	141035	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38700	-1900	5	-4.68	909572000	23209	75.10	40600	40750	38500	52700	28450	40600	39190.49	3.95	-751	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3870	-9.27	1.29	12	0.23	-4175.00	30063.00	137900	20231208	-71.94	35500	20241115	9.01	111000	-65.14	20240102	35500	9.01	20241115	132900	-70.88	20231211	35500	9.01	20241115	0.51	N	278280	500	50 억	395392	N	N	116	N	N
13	20241209	131038	55	60.00	KSQ150	화학	N	N	N	Y	60	N	38950	-1650	5	-4.06	777811000	19814	64.11	40600	40750	38500	52700	28450	40600	39255.63	3.95	-1287	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3895	-9.33	1.30	12	0.20	-4175.00	30063.00	137900	20231208	-71.75	35500	20241115	9.72	111000	-64.91	20240102	35500	9.72	20241115	132900	-70.69	20231211	35500	9.72	20241115	0.51	N	278280	500	50 억	395392	N	N	116	N	N
14	20241209	121034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39350	-1250	5	-3.08	664860100	16916	54.74	40600	40750	38500	52700	28450	40600	39303.62	3.95	-1002	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3935	-9.43	1.31	12	0.17	-4175.00	30063.00	137900	20231208	-71.46	35500	20241115	10.85	111000	-64.55	20240102	35500	10.85	20241115	132900	-70.39	20231211	35500	10.85	20241115	0.51	N	278280	500	50 억	395392	N	N	116	N	N
15	20241209	111034	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39450	-1150	5	-2.83	532212250	13536	43.80	40600	40750	38500	52700	28450	40600	39318.28	3.95	-2200	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3945	-9.45	1.31	12	0.14	-4175.00	30063.00	137900	20231208	-71.39	35500	20241115	11.13	111000	-64.46	20240102	35500	11.13	20241115	132900	-70.32	20231211	35500	11.13	20241115	0.51	N	278280	500	50 억	395392	N	N	116	N	N
16	20241209	101032	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39900	-700	5	-1.72	456486800	11628	37.62	40600	40750	38500	52700	28450	40600	39257.55	3.95	-2250	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3990	-9.56	1.33	12	0.12	-4175.00	30063.00	137900	20231208	-71.07	35500	20241115	12.39	111000	-64.05	20240102	35500	12.39	20241115	132900	-69.98	20231211	35500	12.39	20241115	0.51	N	278280	500	50 억	395392	N	N	116	N	N
17	20241209	091026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39200	-1400	5	-3.45	110529450	2786	9.01	40600	40750	38800	52700	28450	40600	39673.17	3.95	621	42200	41400	40300	39500	38400	41800	39900	50	12100	500	30040	50	1	10000000	3920	-9.39	1.30	12	0.03	-4175.00	30063.00	137900	20231208	-71.57	35500	20241115	10.42	111000	-64.68	20240102	35500	10.42	20241115	132900	-70.50	20231211	35500	10.42	20241115	0.51	N	278280	500	50 억	395392	N	N	116	N	N
18	20241206	161025	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40600	500	2	1.25	1244722300	30863	121.09	40500	41100	39200	52100	28100	40100	40330.50	3.96	3858	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	4060	-9.72	1.35	12	0.31	-4175.00	30063.00	137900	20231208	-70.56	35500	20241115	14.37	111000	-63.42	20240102	35500	14.37	20241115	137900	-70.56	20231208	35500	14.37	20241115	0.53	N	278280	500	50 억	395671	N	N	116	N	N
19	20241206	151029	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40350	250	2	0.62	1201979200	29808	116.95	40500	41100	39200	52100	28100	40100	40324.05	3.96	3993	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	4035	-9.66	1.34	12	0.30	-4175.00	30063.00	137900	20231208	-70.74	35500	20241115	13.66	111000	-63.65	20240102	35500	13.66	20241115	137900	-70.74	20231208	35500	13.66	20241115	0.53	N	278280	500	50 억	395671	N	N	60	N	N
20	20241206	141027	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40300	200	2	0.50	1022072000	25360	99.50	40500	41100	39200	52100	28100	40100	40302.52	3.96	3238	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	4030	-9.65	1.34	12	0.25	-4175.00	30063.00	137900	20231208	-70.78	35500	20241115	13.52	111000	-63.69	20240102	35500	13.52	20241115	137900	-70.78	20231208	35500	13.52	20241115	0.53	N	278280	500	50 억	395671	N	N	60	N	N
21	20241206	131027	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40000	-100	5	-0.25	957101450	23738	93.13	40500	41100	39200	52100	28100	40100	40319.38	3.96	3194	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	4000	-9.58	1.33	12	0.24	-4175.00	30063.00	137900	20231208	-70.99	35500	20241115	12.68	111000	-63.96	20240102	35500	12.68	20241115	137900	-70.99	20231208	35500	12.68	20241115	0.53	N	278280	500	50 억	395671	N	N	60	N	N
22	20241206	121021	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40800	700	2	1.75	895594350	22219	87.17	40500	41100	39200	52100	28100	40100	40307.59	3.96	3421	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	4080	-9.77	1.36	12	0.22	-4175.00	30063.00	137900	20231208	-70.41	35500	20241115	14.93	111000	-63.24	20240102	35500	14.93	20241115	137900	-70.41	20231208	35500	14.93	20241115	0.53	N	278280	500	50 억	395671	N	N	60	N	N
23	20241206	111017	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39800	-300	5	-0.75	712292050	17670	69.33	40500	41100	39200	52100	28100	40100	40310.81	3.96	1380	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	3980	-9.53	1.32	12	0.18	-4175.00	30063.00	137900	20231208	-71.14	35500	20241115	12.11	111000	-64.14	20240102	35500	12.11	20241115	137900	-71.14	20231208	35500	12.11	20241115	0.53	N	278280	500	50 억	395671	N	N	60	N	N
24	20241206	101018	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40550	450	2	1.12	350799000	8606	33.76	40500	41100	40300	52100	28100	40100	40762.14	3.96	-702	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	4055	-9.71	1.35	12	0.09	-4175.00	30063.00	137900	20231208	-70.59	35500	20241115	14.23	111000	-63.47	20240102	35500	14.23	20241115	137900	-70.59	20231208	35500	14.23	20241115	0.53	N	278280	500	50 억	395671	N	N	60	N	N
25	20241206	091026	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40700	600	2	1.50	61499650	1512	5.93	40500	40950	40300	52100	28100	40100	40674.37	3.96	483	43366	41732	40866	39232	38366	41300	38800	50	12000	500	29670	50	1	10000000	4070	-9.75	1.35	12	0.02	-4175.00	30063.00	137900	20231208	-70.49	35500	20241115	14.65	111000	-63.33	20240102	35500	14.65	20241115	137900	-70.49	20231208	35500	14.65	20241115	0.53	N	278280	500	50 억	395671	N	N	60	N	N
26	20241205	161006	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40100	-2500	5	-5.87	1037697600	25410	115.84	42150	42500	40000	55300	29850	42600	40839.26	4.03	-8970	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4010	-9.60	1.33	12	0.25	-4175.00	30063.00	137900	20231208	-70.92	35500	20241115	12.96	111000	-63.87	20240102	35500	12.96	20241115	137900	-70.92	20231208	35500	12.96	20241115	0.53	N	278280	500	50 억	403371	N	N	58	N	N
27	20241205	151013	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40100	-2500	5	-5.87	958526450	23436	106.84	42150	42500	40000	55300	29850	42600	40899.75	4.03	-8570	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4010	-9.60	1.33	12	0.23	-4175.00	30063.00	137900	20231208	-70.92	35500	20241115	12.96	111000	-63.87	20240102	35500	12.96	20241115	137900	-70.92	20231208	35500	12.96	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
28	20241205	140958	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40500	-2100	5	-4.93	788090950	19203	87.55	42150	42500	40450	55300	29850	42600	41039.99	4.03	-8329	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4050	-9.70	1.35	12	0.19	-4175.00	30063.00	137900	20231208	-70.63	35500	20241115	14.08	111000	-63.51	20240102	35500	14.08	20241115	137900	-70.63	20231208	35500	14.08	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
29	20241205	131008	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40600	-2000	5	-4.69	685089300	16663	75.97	42150	42500	40550	55300	29850	42600	41114.40	4.03	-7366	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4060	-9.72	1.35	12	0.17	-4175.00	30063.00	137900	20231208	-70.56	35500	20241115	14.37	111000	-63.42	20240102	35500	14.37	20241115	137900	-70.56	20231208	35500	14.37	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
30	20241205	121007	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40850	-1750	5	-4.11	566350350	13742	62.65	42150	42500	40650	55300	29850	42600	41213.09	4.03	-6319	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4085	-9.78	1.36	12	0.14	-4175.00	30063.00	137900	20231208	-70.38	35500	20241115	15.07	111000	-63.20	20240102	35500	15.07	20241115	137900	-70.38	20231208	35500	15.07	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
31	20241205	111006	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41000	-1600	5	-3.76	494347300	11980	54.62	42150	42500	40650	55300	29850	42600	41264.38	4.03	-5588	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4100	-9.82	1.36	12	0.12	-4175.00	30063.00	137900	20231208	-70.27	35500	20241115	15.49	111000	-63.06	20240102	35500	15.49	20241115	137900	-70.27	20231208	35500	15.49	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
32	20241205	101005	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41200	-1400	5	-3.29	349885050	8446	38.50	42150	42500	40950	55300	29850	42600	41426.12	4.03	-4117	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4120	-9.87	1.37	12	0.08	-4175.00	30063.00	137900	20231208	-70.12	35500	20241115	16.06	111000	-62.88	20240102	35500	16.06	20241115	137900	-70.12	20231208	35500	16.06	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
33	20241205	091012	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41800	-800	5	-1.88	69100250	1649	7.52	42150	42500	41650	55300	29850	42600	41904.34	4.03	-348	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4180	-10.01	1.39	12	0.02	-4175.00	30063.00	137900	20231208	-69.69	35500	20241115	17.75	111000	-62.34	20240102	35500	17.75	20241115	137900	-69.69	20231208	35500	17.75	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
34	20241204	160949	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42600	-850	5	-1.96	932825100	21921	100.16	41400	43250	41400	56400	30450	43450	42553.94	4.01	2208	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4260	-10.20	1.42	12	0.22	-4175.00	30063.00	137900	20231208	-69.11	35500	20241115	20.00	111000	-61.62	20240102	35500	20.00	20241115	137900	-69.11	20231208	35500	20.00	20241115	0.56	N	278280	500	50 억	400916	N	N	92	N	N
35	20241204	150950	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42450	-1000	5	-2.30	889739250	20907	95.53	41400	43250	41400	56400	30450	43450	42557.00	4.01	2532	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4245	-10.17	1.41	12	0.21	-4175.00	30063.00	137900	20231208	-69.22	35500	20241115	19.58	111000	-61.76	20240102	35500	19.58	20241115	137900	-69.22	20231208	35500	19.58	20241115	0.56	N	278280	500	50 억	400916	N	N	412	N	N
36	20241204	140952	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42450	-1000	5	-2.30	829961100	19499	89.09	41400	43250	41400	56400	30450	43450	42564.29	4.01	2438	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4245	-10.17	1.41	12	0.19	-4175.00	30063.00	137900	20231208	-69.22	35500	20241115	19.58	111000	-61.76	20240102	35500	19.58	20241115	137900	-69.22	20231208	35500	19.58	20241115	0.56	N	278280	500	50 억	400916	N	N	412	N	N
37	20241204	130944	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42700	-750	5	-1.73	760927600	17871	81.65	41400	43250	41400	56400	30450	43450	42578.90	4.01	2224	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4270	-10.23	1.42	12	0.18	-4175.00	30063.00	137900	20231208	-69.04	35500	20241115	20.28	111000	-61.53	20240102	35500	20.28	20241115	137900	-69.04	20231208	35500	20.28	20241115	0.56	N	278280	500	50 억	400916	N	N	412	N	N
38	20241204	120940	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42400	-1050	5	-2.42	725841100	17047	77.89	41400	43250	41400	56400	30450	43450	42578.82	4.01	2273	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4240	-10.16	1.41	12	0.17	-4175.00	30063.00	137900	20231208	-69.25	35500	20241115	19.44	111000	-61.80	20240102	35500	19.44	20241115	137900	-69.25	20231208	35500	19.44	20241115	0.56	N	278280	500	50 억	400916	N	N	412	N	N
39	20241204	110933	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42450	-1000	5	-2.30	623085050	14606	66.74	41400	43250	41400	56400	30450	43450	42659.53	4.01	2353	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4245	-10.17	1.41	12	0.15	-4175.00	30063.00	137900	20231208	-69.22	35500	20241115	19.58	111000	-61.76	20240102	35500	19.58	20241115	137900	-69.22	20231208	35500	19.58	20241115	0.56	N	278280	500	50 억	400916	N	N	412	N	N
40	20241204	100935	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42950	-500	5	-1.15	438656350	10276	46.95	41400	43250	41400	56400	30450	43450	42687.46	4.01	3539	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4295	-10.29	1.43	12	0.10	-4175.00	30063.00	137900	20231208	-68.85	35500	20241115	20.99	111000	-61.31	20240102	35500	20.99	20241115	137900	-68.85	20231208	35500	20.99	20241115	0.56	N	278280	500	50 억	400916	N	N	412	N	N
41	20241204	090956	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43000	-450	5	-1.04	183597600	4314	19.71	41400	43100	41400	56400	30450	43450	42558.55	4.01	2617	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4300	-10.30	1.43	12	0.04	-4175.00	30063.00	137900	20231208	-68.82	35500	20241115	21.13	111000	-61.26	20240102	35500	21.13	20241115	137900	-68.82	20231208	35500	21.13	20241115	0.56	N	278280	500	50 억	400916	N	N	412	N	N
42	20241203	161033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43450	650	2	1.52	939131150	21795	57.22	42700	44300	41950	55600	30000	42800	43089.29	4.03	-2986	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4345	-10.41	1.45	12	0.22	-4175.00	30063.00	137900	20231208	-68.49	35500	20241115	22.39	111000	-60.86	20240102	35500	22.39	20241115	137900	-68.49	20231208	35500	22.39	20241115	0.55	N	278280	500	50 억	402666	N	N	398	N	N
43	20241203	151112	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43700	900	2	2.10	875356550	20330	53.37	42700	44300	41950	55600	30000	42800	43057.38	4.03	-2665	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4370	-10.47	1.45	12	0.20	-4175.00	30063.00	137900	20231208	-68.31	35500	20241115	23.10	111000	-60.63	20240102	35500	23.10	20241115	137900	-68.31	20231208	35500	23.10	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
44	20241203	141051	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43550	750	2	1.75	630508150	14744	38.71	42700	43700	41950	55600	30000	42800	42763.71	4.03	-3283	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4355	-10.43	1.45	12	0.15	-4175.00	30063.00	137900	20231208	-68.42	35500	20241115	22.68	111000	-60.77	20240102	35500	22.68	20241115	137900	-68.42	20231208	35500	22.68	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
45	20241203	131051	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43100	300	2	0.70	433117600	10156	26.66	42700	43500	41950	55600	30000	42800	42646.47	4.03	-1945	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4310	-10.32	1.43	12	0.10	-4175.00	30063.00	137900	20231208	-68.75	35500	20241115	21.41	111000	-61.17	20240102	35500	21.41	20241115	137900	-68.75	20231208	35500	21.41	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
46	20241203	121103	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42950	150	2	0.35	371784450	8730	22.92	42700	43500	41950	55600	30000	42800	42586.99	4.03	-2053	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4295	-10.29	1.43	12	0.09	-4175.00	30063.00	137900	20231208	-68.85	35500	20241115	20.99	111000	-61.31	20240102	35500	20.99	20241115	137900	-68.85	20231208	35500	20.99	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
47	20241203	111043	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42750	-50	5	-0.12	323738300	7608	19.97	42700	43500	41950	55600	30000	42800	42552.35	4.03	-2042	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4275	-10.24	1.42	12	0.08	-4175.00	30063.00	137900	20231208	-69.00	35500	20241115	20.42	111000	-61.49	20240102	35500	20.42	20241115	137900	-69.00	20231208	35500	20.42	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
48	20241203	101029	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42300	-500	5	-1.17	250727500	5894	15.47	42700	43500	41950	55600	30000	42800	42539.45	4.03	-1619	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4230	-10.13	1.41	12	0.06	-4175.00	30063.00	137900	20231208	-69.33	35500	20241115	19.15	111000	-61.89	20240102	35500	19.15	20241115	137900	-69.33	20231208	35500	19.15	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
49	20241203	091021	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43050	250	2	0.58	49948550	1159	3.04	42700	43500	42700	55600	30000	42800	43096.25	4.03	63	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4305	-10.31	1.43	12	0.01	-4175.00	30063.00	137900	20231208	-68.78	35500	20241115	21.27	111000	-61.22	20240102	35500	21.27	20241115	137900	-68.78	20231208	35500	21.27	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
50	20241202	161004	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42800	1650	2	4.01	1625805150	38064	167.23	41700	43550	41700	53400	28850	41150	42712.41	4.04	-393	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4280	-10.25	1.42	12	0.38	-4175.00	30063.00	137900	20231208	-68.96	35500	20241115	20.56	111000	-61.44	20240102	35500	20.56	20241115	137900	-68.96	20231208	35500	20.56	20241115	0.55	N	278280	500	50 억	403715	N	N	165	N	N
51	20241202	151134	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42550	1400	2	3.40	1570104800	36761	161.51	41700	43550	41700	53400	28850	41150	42711.16	4.04	-737	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4255	-10.19	1.42	12	0.37	-4175.00	30063.00	137900	20231208	-69.14	35500	20241115	19.86	111000	-61.67	20240102	35500	19.86	20241115	137900	-69.14	20231208	35500	19.86	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N
52	20241202	141044	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42900	1750	2	4.25	1432766550	33552	147.41	41700	43550	41700	53400	28850	41150	42702.87	4.04	-416	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4290	-10.28	1.43	12	0.34	-4175.00	30063.00	137900	20231208	-68.89	35500	20241115	20.85	111000	-61.35	20240102	35500	20.85	20241115	137900	-68.89	20231208	35500	20.85	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N
53	20241202	131019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42450	1300	2	3.16	1181190400	27680	121.61	41700	43550	41700	53400	28850	41150	42673.06	4.04	-2202	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4245	-10.17	1.41	12	0.28	-4175.00	30063.00	137900	20231208	-69.22	35500	20241115	19.58	111000	-61.76	20240102	35500	19.58	20241115	137900	-69.22	20231208	35500	19.58	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N
54	20241202	121038	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42150	1000	2	2.43	1050562750	24596	108.06	41700	43550	41700	53400	28850	41150	42712.75	4.04	-430	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4215	-10.10	1.40	12	0.25	-4175.00	30063.00	137900	20231208	-69.43	35500	20241115	18.73	111000	-62.03	20240102	35500	18.73	20241115	137900	-69.43	20231208	35500	18.73	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N
55	20241202	110946	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43100	1950	2	4.74	869671650	20343	89.38	41700	43550	41700	53400	28850	41150	42750.41	4.04	678	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4310	-10.32	1.43	12	0.20	-4175.00	30063.00	137900	20231208	-68.75	35500	20241115	21.41	111000	-61.17	20240102	35500	21.41	20241115	137900	-68.75	20231208	35500	21.41	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N
56	20241202	100954	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42150	1000	2	2.43	636570250	14876	65.36	41700	43550	41700	53400	28850	41150	42791.76	4.04	1647	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4215	-10.10	1.40	12	0.15	-4175.00	30063.00	137900	20231208	-69.43	35500	20241115	18.73	111000	-62.03	20240102	35500	18.73	20241115	137900	-69.43	20231208	35500	18.73	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N
57	20241202	090950	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42850	1700	2	4.13	84343700	1994	8.76	41700	42850	41700	53400	28850	41150	42298.75	4.04	372	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4285	-10.26	1.43	12	0.02	-4175.00	30063.00	137900	20231208	-68.93	35500	20241115	20.70	111000	-61.40	20240102	35500	20.70	20241115	137900	-68.93	20231208	35500	20.70	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History