KissMeData/087010/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

32 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250516	160554	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	197800	9600	2	5.10	57891386850	296750	168.99	187300	202000	185000	244500	131800	188200	195084.26	8.31	40598	199200	193700	188100	182600	177000	196450	185350	116	56300	500	131740	100	1	23297350	46082	-197.80	30.20	12	1.27	-1000.00	6550.00	202000	20250516	-2.08	26263	20240513	653.15	202000	-2.08	20250516	85000	132.71	20250225	202000	-2.08	20250516	28750	588.00	20240522	0.43	Y	087010	500	116 억	1937157	N	N	8470	N	N
3	20250516	150602	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	198100	9900	2	5.26	54719637300	280740	159.87	187300	202000	185000	244500	131800	188200	194912.15	8.31	36519	199200	193700	188100	182600	177000	196450	185350	116	56300	500	131740	100	1	23297350	46152	-198.10	30.24	12	1.21	-1000.00	6550.00	202000	20250516	-1.93	26263	20240513	654.29	202000	-1.93	20250516	85000	133.06	20250225	202000	-1.93	20250516	28750	589.04	20240522	0.43	Y	087010	500	116 억	1937157	N	N	5787	N	N
4	20250516	140558	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	196400	8200	2	4.36	48925001500	251276	143.09	187300	202000	185000	244500	131800	188200	194706.23	8.31	30927	199200	193700	188100	182600	177000	196450	185350	116	56300	500	131740	100	1	23297350	45756	-196.40	29.98	12	1.08	-1000.00	6550.00	202000	20250516	-2.77	26263	20240513	647.82	202000	-2.77	20250516	85000	131.06	20250225	202000	-2.77	20250516	28750	583.13	20240522	0.43	Y	087010	500	116 억	1937157	N	N	5787	N	N
5	20250516	130557	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	196800	8600	2	4.57	44372576050	228079	129.88	187300	202000	185000	244500	131800	188200	194549.15	8.31	24947	199200	193700	188100	182600	177000	196450	185350	116	56300	500	131740	100	1	23297350	45849	-196.80	30.05	12	0.98	-1000.00	6550.00	202000	20250516	-2.57	26263	20240513	649.34	202000	-2.57	20250516	85000	131.53	20250225	202000	-2.57	20250516	28750	584.52	20240522	0.43	Y	087010	500	116 억	1937157	N	N	5787	N	N
6	20250516	120558	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	197800	9600	2	5.10	39455732350	203240	115.74	187300	202000	185000	244500	131800	188200	194133.70	8.31	17113	199200	193700	188100	182600	177000	196450	185350	116	56300	500	131740	100	1	23297350	46082	-197.80	30.20	12	0.87	-1000.00	6550.00	202000	20250516	-2.08	26263	20240513	653.15	202000	-2.08	20250516	85000	132.71	20250225	202000	-2.08	20250516	28750	588.00	20240522	0.43	Y	087010	500	116 억	1937157	N	N	5787	N	N
7	20250516	110538	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	196800	8600	2	4.57	19655512400	103332	58.84	187300	196900	185000	244500	131800	188200	190217.09	8.31	10407	199200	193700	188100	182600	177000	196450	185350	116	56300	500	131740	100	1	23297350	45849	-196.80	30.05	12	0.44	-1000.00	6550.00	196900	20250516	-0.05	26263	20240513	649.34	196900	-0.05	20250516	85000	131.53	20250225	196900	-0.05	20250516	28750	584.52	20240522	0.43	Y	087010	500	116 억	1937157	N	N	5787	N	N
8	20250516	100601	57	100.00	KSQ150		제약	N	N	N	N	N	188100	-100	5	-0.05	7153832000	38111	21.70	187300	189500	185000	244500	131800	188200	187710.42	8.31	-1379	199200	193700	188100	182600	177000	196450	185350	116	56300	500	131740	100	1	23297350	43822	-188.10	28.72	12	0.16	-1000.00	6550.00	195900	20250513	-3.98	26263	20240513	616.22	195900	-3.98	20250513	85000	121.29	20250225	195900	-3.98	20250513	28750	554.26	20240522	0.43	Y	087010	500	116 억	1937157	N	N	5787	N	N
9	20250516	090601	57	100.00	KSQ150		제약	N	N	N	N	N	187400	-800	5	-0.43	1175320100	6308	3.59	187300	187700	185000	244500	131800	188200	186322.15	8.31	-746	199200	193700	188100	182600	177000	196450	185350	116	56300	500	131740	100	1	23297350	43659	-187.40	28.61	12	0.03	-1000.00	6550.00	195900	20250513	-4.34	26263	20240513	613.55	195900	-4.34	20250513	85000	120.47	20250225	195900	-4.34	20250513	28750	551.83	20240522	0.43	Y	087010	500	116 억	1937157	N	N	5787	N	N
10	20250515	160641	57	100.00	KSQ150		제약	N	N	N	N	N	188200	2800	2	1.51	33030954500	175603	58.35	183500	193600	182500	241000	129800	185400	188100.14	8.31	-5194	191800	188600	184900	181700	178000	186750	179850	116	55600	500	129780	100	1	23297350	43846	-188.20	28.73	12	0.75	-1000.00	6550.00	195900	20250513	-3.93	26263	20240513	616.60	195900	-3.93	20250513	85000	121.41	20250225	195900	-3.93	20250513	28750	554.61	20240522	0.39	Y	087010	500	116 억	1934860	N	N	5787	N	N
11	20250515	150647	57	100.00	KSQ150		제약	N	N	N	N	N	187800	2400	2	1.29	31409989900	166994	55.49	183500	193600	182500	241000	129800	185400	188090.55	8.31	-9469	191800	188600	184900	181700	178000	186750	179850	116	55600	500	129780	100	1	23297350	43752	-187.80	28.67	12	0.72	-1000.00	6550.00	195900	20250513	-4.13	26263	20240513	615.07	195900	-4.13	20250513	85000	120.94	20250225	195900	-4.13	20250513	28750	553.22	20240522	0.39	Y	087010	500	116 억	1934860	N	N	11531	N	N
12	20250515	140649	57	100.00	KSQ150		제약	N	N	N	N	N	186100	700	2	0.38	27337161900	145263	48.27	183500	193600	182500	241000	129800	185400	188190.83	8.31	-12577	191800	188600	184900	181700	178000	186750	179850	116	55600	500	129780	100	1	23297350	43356	-186.10	28.41	12	0.62	-1000.00	6550.00	195900	20250513	-5.00	26263	20240513	608.60	195900	-5.00	20250513	85000	118.94	20250225	195900	-5.00	20250513	28750	547.30	20240522	0.39	Y	087010	500	116 억	1934860	N	N	11531	N	N
13	20250515	130646	57	100.00	KSQ150		제약	N	N	N	N	N	186200	800	2	0.43	25041533350	132941	44.17	183500	193600	182500	241000	129800	185400	188365.79	8.31	-10174	191800	188600	184900	181700	178000	186750	179850	116	55600	500	129780	100	1	23297350	43380	-186.20	28.43	12	0.57	-1000.00	6550.00	195900	20250513	-4.95	26263	20240513	608.98	195900	-4.95	20250513	85000	119.06	20250225	195900	-4.95	20250513	28750	547.65	20240522	0.39	Y	087010	500	116 억	1934860	N	N	11531	N	N
14	20250515	120648	57	100.00	KSQ150		제약	N	N	N	N	N	187200	1800	2	0.97	22933469650	121620	40.41	183500	193600	182500	241000	129800	185400	188566.62	8.31	-8531	191800	188600	184900	181700	178000	186750	179850	116	55600	500	129780	100	1	23297350	43613	-187.20	28.58	12	0.52	-1000.00	6550.00	195900	20250513	-4.44	26263	20240513	612.79	195900	-4.44	20250513	85000	120.24	20250225	195900	-4.44	20250513	28750	551.13	20240522	0.39	Y	087010	500	116 억	1934860	N	N	11531	N	N
15	20250515	110648	57	100.00	KSQ150		제약	N	N	N	N	N	186300	900	2	0.49	20860674500	110517	36.72	183500	193600	182500	241000	129800	185400	188755.38	8.31	-5961	191800	188600	184900	181700	178000	186750	179850	116	55600	500	129780	100	1	23297350	43403	-186.30	28.44	12	0.47	-1000.00	6550.00	195900	20250513	-4.90	26263	20240513	609.36	195900	-4.90	20250513	85000	119.18	20250225	195900	-4.90	20250513	28750	548.00	20240522	0.39	Y	087010	500	116 억	1934860	N	N	11531	N	N
16	20250515	100647	57	100.00	KSQ150		제약	N	N	N	N	N	187500	2100	2	1.13	17605237500	93084	30.93	183500	193600	182500	241000	129800	185400	189132.84	8.31	-3654	191800	188600	184900	181700	178000	186750	179850	116	55600	500	129780	100	1	23297350	43683	-187.50	28.63	12	0.40	-1000.00	6550.00	195900	20250513	-4.29	26263	20240513	613.93	195900	-4.29	20250513	85000	120.59	20250225	195900	-4.29	20250513	28750	552.17	20240522	0.39	Y	087010	500	116 억	1934860	N	N	11531	N	N
17	20250515	090652	57	100.00	KSQ150		제약	N	N	N	N	N	188300	2900	2	1.56	3690986150	19756	6.56	183500	188800	182500	241000	129800	185400	186828.69	8.31	3130	191800	188600	184900	181700	178000	186750	179850	116	55600	500	129780	100	1	23297350	43869	-188.30	28.75	12	0.08	-1000.00	6550.00	195900	20250513	-3.88	26263	20240513	616.98	195900	-3.88	20250513	85000	121.53	20250225	195900	-3.88	20250513	28750	554.96	20240522	0.39	Y	087010	500	116 억	1934860	N	N	11531	N	N
18	20250514	160644	57	100.00	KSQ150		제약	N	N	N	N	N	185400	-9200	5	-4.73	55692221750	300959	48.75	185700	188100	181200	252500	136300	194600	185049.15	8.73	-68674	210333	202466	188033	180166	165733	206400	184100	116	57900	500	136220	100	1	23297350	43193	-185.40	28.31	12	1.29	-1000.00	6550.00	195900	20250513	-5.36	26263	20240430	605.94	195900	-5.36	20250513	85000	118.12	20250225	195900	-5.36	20250513	28750	544.87	20240522	0.39	Y	087010	500	116 억	2033351	N	N	11531	N	N
19	20250514	150648	57	100.00	KSQ150		제약	N	N	N	N	N	185100	-9500	5	-4.88	52572419250	284139	46.03	185700	188100	181200	252500	136300	194600	185023.56	8.73	-70932	210333	202466	188033	180166	165733	206400	184100	116	57900	500	136220	100	1	23297350	43123	-185.10	28.26	12	1.22	-1000.00	6550.00	195900	20250513	-5.51	26263	20240430	604.79	195900	-5.51	20250513	85000	117.76	20250225	195900	-5.51	20250513	28750	543.83	20240522	0.39	Y	087010	500	116 억	2033351	N	N	36597	N	N
20	20250514	140646	57	100.00	KSQ150		제약	N	N	N	N	N	187300	-7300	5	-3.75	44743912000	242059	39.21	185700	188100	181200	252500	136300	194600	184847.09	8.73	-59332	210333	202466	188033	180166	165733	206400	184100	116	57900	500	136220	100	1	23297350	43636	-187.30	28.60	12	1.04	-1000.00	6550.00	195900	20250513	-4.39	26263	20240430	613.17	195900	-4.39	20250513	85000	120.35	20250225	195900	-4.39	20250513	28750	551.48	20240522	0.39	Y	087010	500	116 억	2033351	N	N	36597	N	N
21	20250514	130646	57	100.00	KSQ150		제약	N	N	N	N	N	185200	-9400	5	-4.83	36567086050	198173	32.10	185700	187700	181200	252500	136300	194600	184520.98	8.73	-57346	210333	202466	188033	180166	165733	206400	184100	116	57900	500	136220	100	1	23297350	43147	-185.20	28.27	12	0.85	-1000.00	6550.00	195900	20250513	-5.46	26263	20240430	605.17	195900	-5.46	20250513	85000	117.88	20250225	195900	-5.46	20250513	28750	544.17	20240522	0.39	Y	087010	500	116 억	2033351	N	N	36597	N	N
22	20250514	120646	57	100.00	KSQ150		제약	N	N	N	N	N	183100	-11500	5	-5.91	31393944450	169910	27.52	185700	187700	181200	252500	136300	194600	184768.02	8.73	-53603	210333	202466	188033	180166	165733	206400	184100	116	57900	500	136220	100	1	23297350	42657	-183.10	27.95	12	0.73	-1000.00	6550.00	195900	20250513	-6.53	26263	20240430	597.18	195900	-6.53	20250513	85000	115.41	20250225	195900	-6.53	20250513	28750	536.87	20240522	0.39	Y	087010	500	116 억	2033351	N	N	36597	N	N
23	20250514	110645	57	100.00	KSQ150		제약	N	N	N	N	N	184700	-9900	5	-5.09	26227942450	141771	22.96	185700	187700	181200	252500	136300	194600	185002.10	8.73	-42846	210333	202466	188033	180166	165733	206400	184100	116	57900	500	136220	100	1	23297350	43030	-184.70	28.20	12	0.61	-1000.00	6550.00	195900	20250513	-5.72	26263	20240430	603.27	195900	-5.72	20250513	85000	117.29	20250225	195900	-5.72	20250513	28750	542.43	20240522	0.39	Y	087010	500	116 억	2033351	N	N	36597	N	N
24	20250514	100646	57	100.00	KSQ150		제약	N	N	N	N	N	186500	-8100	5	-4.16	20489414050	110874	17.96	185700	187700	181200	252500	136300	194600	184799.00	8.73	-29522	210333	202466	188033	180166	165733	206400	184100	116	57900	500	136220	100	1	23297350	43450	-186.50	28.47	12	0.48	-1000.00	6550.00	195900	20250513	-4.80	26263	20240430	610.12	195900	-4.80	20250513	85000	119.41	20250225	195900	-4.80	20250513	28750	548.70	20240522	0.39	Y	087010	500	116 억	2033351	N	N	36597	N	N
25	20250514	090650	57	100.00	KSQ150		제약	N	N	N	N	N	184800	-9800	5	-5.04	6731283950	36611	5.93	185700	186600	181200	252500	136300	194600	183859.31	8.73	-4431	210333	202466	188033	180166	165733	206400	184100	116	57900	500	136220	100	1	23297350	43054	-184.80	28.21	12	0.16	-1000.00	6550.00	195900	20250513	-5.67	26263	20240430	603.65	195900	-5.67	20250513	85000	117.41	20250225	195900	-5.67	20250513	28750	542.78	20240522	0.39	Y	087010	500	116 억	2033351	N	N	36597	N	N
26	20250513	160634	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	194600	23600	2	13.80	115219755150	617340	284.51	175000	195900	173600	222000	119700	171000	186636.90	8.51	56617	183400	177200	167600	161400	151800	180300	164500	116	51000	500	119700	100	1	23297350	45337	-194.60	29.71	12	2.65	-1000.00	6550.00	195900	20250513	-0.66	26263	20240430	640.97	195900	-0.66	20250513	85000	128.94	20250225	195900	-0.66	20250513	27100	618.08	20240513	0.39	Y	087010	500	116 억	1983607	N	N	36597	N	N
27	20250513	150642	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	193300	22300	2	13.04	109151427950	586010	270.07	175000	195900	173600	222000	119700	171000	186262.06	8.51	55373	183400	177200	167600	161400	151800	180300	164500	116	51000	500	119700	100	1	23297350	45034	-193.30	29.51	12	2.52	-1000.00	6550.00	195900	20250513	-1.33	26263	20240430	636.02	195900	-1.33	20250513	85000	127.41	20250225	195900	-1.33	20250513	27100	613.28	20240513	0.39	Y	087010	500	116 억	1983607	N	N	10192	N	N
28	20250513	140643	57	100.00	KSQ150		제약	N	N	N	N	N	188300	17300	2	10.12	84576310700	458490	211.30	175000	190700	173600	222000	119700	171000	184467.08	8.51	42307	183400	177200	167600	161400	151800	180300	164500	116	51000	500	119700	100	1	23297350	43869	-188.30	28.75	12	1.97	-1000.00	6550.00	191500	20250423	-1.67	26263	20240430	616.98	191500	-1.67	20250423	85000	121.53	20250225	191500	-1.67	20250423	27100	594.83	20240513	0.39	Y	087010	500	116 억	1983607	N	N	10192	N	N
29	20250513	130644	57	100.00	KSQ150		제약	N	N	N	N	N	189100	18100	2	10.58	77900698600	422959	194.93	175000	190700	173600	222000	119700	171000	184180.26	8.51	37816	183400	177200	167600	161400	151800	180300	164500	116	51000	500	119700	100	1	23297350	44055	-189.10	28.87	12	1.82	-1000.00	6550.00	191500	20250423	-1.25	26263	20240430	620.02	191500	-1.25	20250423	85000	122.47	20250225	191500	-1.25	20250423	27100	597.79	20240513	0.39	Y	087010	500	116 억	1983607	N	N	10192	N	N
30	20250513	120645	57	100.00	KSQ150		제약	N	N	N	N	N	187900	16900	2	9.88	67571594500	368412	169.79	175000	190700	173600	222000	119700	171000	183413.12	8.51	29855	183400	177200	167600	161400	151800	180300	164500	116	51000	500	119700	100	1	23297350	43776	-187.90	28.69	12	1.58	-1000.00	6550.00	191500	20250423	-1.88	26263	20240430	615.46	191500	-1.88	20250423	85000	121.06	20250225	191500	-1.88	20250423	27100	593.36	20240513	0.39	Y	087010	500	116 억	1983607	N	N	10192	N	N
31	20250513	110644	57	100.00	KSQ150		제약	N	N	N	N	N	186600	15600	2	9.12	60330236000	329803	151.99	175000	190700	173600	222000	119700	171000	182928.10	8.51	28414	183400	177200	167600	161400	151800	180300	164500	116	51000	500	119700	100	1	23297350	43473	-186.60	28.49	12	1.42	-1000.00	6550.00	191500	20250423	-2.56	26263	20240430	610.51	191500	-2.56	20250423	85000	119.53	20250225	191500	-2.56	20250423	27100	588.56	20240513	0.39	Y	087010	500	116 억	1983607	N	N	10192	N	N
32	20250513	100646	57	100.00	KSQ150		제약	N	N	N	N	N	181900	10900	2	6.37	27558127100	154422	71.17	175000	183700	173600	222000	119700	171000	178459.85	8.51	15451	183400	177200	167600	161400	151800	180300	164500	116	51000	500	119700	100	1	23297350	42378	-181.90	27.77	12	0.66	-1000.00	6550.00	191500	20250423	-5.01	26263	20240430	592.61	191500	-5.01	20250423	85000	114.00	20250225	191500	-5.01	20250423	27100	571.22	20240513	0.39	Y	087010	500	116 억	1983607	N	N	10192	N	N
33	20250513	090648	57	100.00	KSQ150		제약	N	N	N	N	N	177300	6300	2	3.68	4320342900	24513	11.30	175000	178800	173600	222000	119700	171000	176247.01	8.51	-1376	183400	177200	167600	161400	151800	180300	164500	116	51000	500	119700	100	1	23297350	41306	-177.30	27.07	12	0.11	-1000.00	6550.00	191500	20250423	-7.42	26263	20240430	575.09	191500	-7.42	20250423	85000	108.59	20250225	191500	-7.42	20250423	27100	554.24	20240513	0.39	Y	087010	500	116 억	1983607	N	N	10192	N	N
34	20250512	160632	57	100.00	KSQ150		제약	N	N	N	N	N	171000	4800	2	2.89	36354681300	216983	160.15	163200	173800	158000	216000	116400	166200	167544.75	8.36	32713	175266	170732	168466	163932	161666	169600	162800	116	49800	500	116340	100	1	23297350	39838	-171.00	26.11	12	0.93	-1000.00	6550.00	191500	20250423	-10.70	26263	20240430	551.11	191500	-10.70	20250423	85000	101.18	20250225	191500	-10.70	20250423	27100	531.00	20240513	0.40	Y	087010	500	116 억	1947430	N	N	10192	N	N
35	20250512	150639	57	100.00	KSQ150		제약	N	N	N	N	N	170900	4700	2	2.83	35209253100	210278	155.20	163200	173800	158000	216000	116400	166200	167441.45	8.36	32276	175266	170732	168466	163932	161666	169600	162800	116	49800	500	116340	100	1	23297350	39815	-170.90	26.09	12	0.90	-1000.00	6550.00	191500	20250423	-10.76	26263	20240430	550.73	191500	-10.76	20250423	85000	101.06	20250225	191500	-10.76	20250423	27100	530.63	20240513	0.40	Y	087010	500	116 억	1947430	N	N	8231	N	N
36	20250512	140638	57	100.00	KSQ150		제약	N	N	N	N	N	171300	5100	2	3.07	32081093100	192016	141.72	163200	173800	158000	216000	116400	166200	167075.10	8.36	28667	175266	170732	168466	163932	161666	169600	162800	116	49800	500	116340	100	1	23297350	39908	-171.30	26.15	12	0.82	-1000.00	6550.00	191500	20250423	-10.55	26263	20240430	552.25	191500	-10.55	20250423	85000	101.53	20250225	191500	-10.55	20250423	27100	532.10	20240513	0.40	Y	087010	500	116 억	1947430	N	N	8231	N	N
37	20250512	130638	57	100.00	KSQ150		제약	N	N	N	N	N	170400	4200	2	2.53	26106546000	157209	116.03	163200	173800	158000	216000	116400	166200	166062.67	8.36	16319	175266	170732	168466	163932	161666	169600	162800	116	49800	500	116340	100	1	23297350	39699	-170.40	26.02	12	0.67	-1000.00	6550.00	191500	20250423	-11.02	26263	20240430	548.82	191500	-11.02	20250423	85000	100.47	20250225	191500	-11.02	20250423	27100	528.78	20240513	0.40	Y	087010	500	116 억	1947430	N	N	8231	N	N
38	20250512	120639	57	100.00	KSQ150		제약	N	N	N	N	N	167300	1100	2	0.66	24489353550	147621	108.95	163200	173800	158000	216000	116400	166200	165893.43	8.36	12751	175266	170732	168466	163932	161666	169600	162800	116	49800	500	116340	100	1	23297350	38976	-167.30	25.54	12	0.63	-1000.00	6550.00	191500	20250423	-12.64	26263	20240430	537.02	191500	-12.64	20250423	85000	96.82	20250225	191500	-12.64	20250423	27100	517.34	20240513	0.40	Y	087010	500	116 억	1947430	N	N	8231	N	N
39	20250512	110638	57	100.00	KSQ150		제약	N	N	N	N	N	169200	3000	2	1.81	21908537550	132267	97.62	163200	173800	158000	216000	116400	166200	165638.73	8.36	10175	175266	170732	168466	163932	161666	169600	162800	116	49800	500	116340	100	1	23297350	39419	-169.20	25.83	12	0.57	-1000.00	6550.00	191500	20250423	-11.64	26263	20240430	544.25	191500	-11.64	20250423	85000	99.06	20250225	191500	-11.64	20250423	27100	524.35	20240513	0.40	Y	087010	500	116 억	1947430	N	N	8231	N	N
40	20250512	100636	57	100.00	KSQ150		제약	N	N	N	N	N	170300	4100	2	2.47	17904874900	108749	80.26	163200	173800	158000	216000	116400	166200	164644.04	8.36	7685	175266	170732	168466	163932	161666	169600	162800	116	49800	500	116340	100	1	23297350	39675	-170.30	26.00	12	0.47	-1000.00	6550.00	191500	20250423	-11.07	26263	20240430	548.44	191500	-11.07	20250423	85000	100.35	20250225	191500	-11.07	20250423	27100	528.41	20240513	0.40	Y	087010	500	116 억	1947430	N	N	8231	N	N
41	20250512	090637	57	100.00	KSQ150		제약	N	N	N	N	N	161800	-4400	5	-2.65	2118841850	13015	9.61	163200	163800	161700	216000	116400	166200	162799.99	8.36	135	175266	170732	168466	163932	161666	169600	162800	116	49800	500	116340	100	1	23297350	37695	-161.80	24.70	12	0.06	-1000.00	6550.00	191500	20250423	-15.51	26263	20240430	516.08	191500	-15.51	20250423	85000	90.35	20250225	191500	-15.51	20250423	27100	497.05	20240513	0.40	Y	087010	500	116 억	1947430	N	N	8231	N	N
42	20250509	160633	57	100.00	KSQ150		제약	N	N	N	N	N	166200	-6700	5	-3.88	22763798800	135490	75.67	171200	173000	166200	224500	121100	172900	168010.95	8.52	-27877	180233	176566	170833	167166	161433	178400	169000	116	51600	500	121030	100	1	23297350	38720	-166.20	25.37	12	0.58	-1000.00	6550.00	191500	20250423	-13.21	26263	20240425	532.83	191500	-13.21	20250423	85000	95.53	20250225	191500	-13.21	20250423	27100	513.28	20240513	0.37	Y	087010	500	116 억	1984034	N	N	8231	N	N
43	20250509	150639	57	100.00	KSQ150		제약	N	N	N	N	N	166600	-6300	5	-3.64	21330349900	126873	70.86	171200	173000	166200	224500	121100	172900	168123.63	8.52	-24564	180233	176566	170833	167166	161433	178400	169000	116	51600	500	121030	100	1	23297350	38813	-166.60	25.44	12	0.54	-1000.00	6550.00	191500	20250423	-13.00	26263	20240425	534.35	191500	-13.00	20250423	85000	96.00	20250225	191500	-13.00	20250423	27100	514.76	20240513	0.37	Y	087010	500	116 억	1984034	N	N	18808	N	N
44	20250509	140636	57	100.00	KSQ150		제약	N	N	N	N	N	167600	-5300	5	-3.07	17674052500	104948	58.61	171200	173000	166300	224500	121100	172900	168407.71	8.52	-19169	180233	176566	170833	167166	161433	178400	169000	116	51600	500	121030	100	1	23297350	39046	-167.60	25.59	12	0.45	-1000.00	6550.00	191500	20250423	-12.48	26263	20240425	538.16	191500	-12.48	20250423	85000	97.18	20250225	191500	-12.48	20250423	27100	518.45	20240513	0.37	Y	087010	500	116 억	1984034	N	N	18808	N	N
45	20250509	130636	57	100.00	KSQ150		제약	N	N	N	N	N	167400	-5500	5	-3.18	15325168100	90928	50.78	171200	173000	166300	224500	121100	172900	168541.79	8.52	-19304	180233	176566	170833	167166	161433	178400	169000	116	51600	500	121030	100	1	23297350	39000	-167.40	25.56	12	0.39	-1000.00	6550.00	191500	20250423	-12.58	26263	20240425	537.40	191500	-12.58	20250423	85000	96.94	20250225	191500	-12.58	20250423	27100	517.71	20240513	0.37	Y	087010	500	116 억	1984034	N	N	18808	N	N
46	20250509	120637	57	100.00	KSQ150		제약	N	N	N	N	N	167400	-5500	5	-3.18	13518560350	80130	44.75	171200	173000	166300	224500	121100	172900	168707.85	8.52	-19648	180233	176566	170833	167166	161433	178400	169000	116	51600	500	121030	100	1	23297350	39000	-167.40	25.56	12	0.34	-1000.00	6550.00	191500	20250423	-12.58	26263	20240425	537.40	191500	-12.58	20250423	85000	96.94	20250225	191500	-12.58	20250423	27100	517.71	20240513	0.37	Y	087010	500	116 억	1984034	N	N	18808	N	N
47	20250509	110635	57	100.00	KSQ150		제약	N	N	N	N	N	167000	-5900	5	-3.41	10521750300	62223	34.75	171200	173000	167000	224500	121100	172900	169097.44	8.52	-14842	180233	176566	170833	167166	161433	178400	169000	116	51600	500	121030	100	1	23297350	38907	-167.00	25.50	12	0.27	-1000.00	6550.00	191500	20250423	-12.79	26263	20240425	535.88	191500	-12.79	20250423	85000	96.47	20250225	191500	-12.79	20250423	27100	516.24	20240513	0.37	Y	087010	500	116 억	1984034	N	N	18808	N	N
48	20250509	100638	57	100.00	KSQ150		제약	N	N	N	N	N	169100	-3800	5	-2.20	7056089050	41573	23.22	171200	173000	167200	224500	121100	172900	169727.69	8.52	-5732	180233	176566	170833	167166	161433	178400	169000	116	51600	500	121030	100	1	23297350	39396	-169.10	25.82	12	0.18	-1000.00	6550.00	191500	20250423	-11.70	26263	20240425	543.87	191500	-11.70	20250423	85000	98.94	20250225	191500	-11.70	20250423	27100	523.99	20240513	0.37	Y	087010	500	116 억	1984034	N	N	18808	N	N
49	20250509	090639	57	100.00	KSQ150		제약	N	N	N	N	N	170600	-2300	5	-1.33	1395609000	8171	4.56	171200	171900	170100	224500	121100	172900	170800.27	8.52	2448	180233	176566	170833	167166	161433	178400	169000	116	51600	500	121030	100	1	23297350	39745	-170.60	26.05	12	0.04	-1000.00	6550.00	191500	20250423	-10.91	26263	20240425	549.58	191500	-10.91	20250423	85000	100.71	20250225	191500	-10.91	20250423	27100	529.52	20240513	0.37	Y	087010	500	116 억	1984034	N	N	18808	N	N
50	20250508	160627	57	100.00	KSQ150		제약	N	N	N	N	N	172900	7800	2	4.72	30734220150	179056	125.06	165100	174500	165100	214500	115600	165100	171645.68	8.45	6810	174766	169932	165466	160632	156166	167700	158400	116	49400	500	115570	100	1	23297350	40281	-172.90	26.40	12	0.77	-1000.00	6550.00	191500	20250423	-9.71	25148	20240424	587.53	191500	-9.71	20250423	85000	103.41	20250225	191500	-9.71	20250423	27100	538.01	20240513	0.34	Y	087010	500	116 억	1968181	N	N	18808	N	N
51	20250508	150636	57	100.00	KSQ150		제약	N	N	N	N	N	172600	7500	2	4.54	29293177050	170728	119.24	165100	174500	165100	214500	115600	165100	171578.05	8.45	4966	174766	169932	165466	160632	156166	167700	158400	116	49400	500	115570	100	1	23297350	40211	-172.60	26.35	12	0.73	-1000.00	6550.00	191500	20250423	-9.87	25148	20240424	586.34	191500	-9.87	20250423	85000	103.06	20250225	191500	-9.87	20250423	27100	536.90	20240513	0.34	Y	087010	500	116 억	1968181	N	N	7087	N	N
52	20250508	140633	57	100.00	KSQ150		제약	N	N	N	N	N	173300	8200	2	4.97	26738033100	155947	108.92	165100	174500	165100	214500	115600	165100	171455.90	8.45	4237	174766	169932	165466	160632	156166	167700	158400	116	49400	500	115570	100	1	23297350	40374	-173.30	26.46	12	0.67	-1000.00	6550.00	191500	20250423	-9.50	25148	20240424	589.12	191500	-9.50	20250423	85000	103.88	20250225	191500	-9.50	20250423	27100	539.48	20240513	0.34	Y	087010	500	116 억	1968181	N	N	7087	N	N
53	20250508	130634	57	100.00	KSQ150		제약	N	N	N	N	N	174200	9100	2	5.51	24878575000	145232	101.44	165100	174500	165100	214500	115600	165100	171302.30	8.45	1983	174766	169932	165466	160632	156166	167700	158400	116	49400	500	115570	100	1	23297350	40584	-174.20	26.60	12	0.62	-1000.00	6550.00	191500	20250423	-9.03	25148	20240424	592.70	191500	-9.03	20250423	85000	104.94	20250225	191500	-9.03	20250423	27100	542.80	20240513	0.34	Y	087010	500	116 억	1968181	N	N	7087	N	N
54	20250508	120632	57	100.00	KSQ150		제약	N	N	N	N	N	173200	8100	2	4.91	21900987800	128074	89.45	165100	174500	165100	214500	115600	165100	171002.61	8.45	-2945	174766	169932	165466	160632	156166	167700	158400	116	49400	500	115570	100	1	23297350	40351	-173.20	26.44	12	0.55	-1000.00	6550.00	191500	20250423	-9.56	25148	20240424	588.72	191500	-9.56	20250423	85000	103.76	20250225	191500	-9.56	20250423	27100	539.11	20240513	0.34	Y	087010	500	116 억	1968181	N	N	7087	N	N
55	20250508	110631	57	100.00	KSQ150		제약	N	N	N	N	N	172100	7000	2	4.24	15306376000	90075	62.91	165100	174100	165100	214500	115600	165100	169929.24	8.45	2604	174766	169932	165466	160632	156166	167700	158400	116	49400	500	115570	100	1	23297350	40095	-172.10	26.27	12	0.39	-1000.00	6550.00	191500	20250423	-10.13	25148	20240424	584.35	191500	-10.13	20250423	85000	102.47	20250225	191500	-10.13	20250423	27100	535.06	20240513	0.34	Y	087010	500	116 억	1968181	N	N	7087	N	N
56	20250508	100633	57	100.00	KSQ150		제약	N	N	N	N	N	168300	3200	2	1.94	7721613100	45630	31.87	165100	171000	165100	214500	115600	165100	169222.29	8.45	-2670	174766	169932	165466	160632	156166	167700	158400	116	49400	500	115570	100	1	23297350	39209	-168.30	25.69	12	0.20	-1000.00	6550.00	191500	20250423	-12.11	25148	20240424	569.24	191500	-12.11	20250423	85000	98.00	20250225	191500	-12.11	20250423	27100	521.03	20240513	0.34	Y	087010	500	116 억	1968181	N	N	7087	N	N
57	20250508	090636	57	100.00	KSQ150		제약	N	N	N	N	N	167300	2200	2	1.33	1468071050	8762	6.12	165100	169600	165100	214500	115600	165100	167549.77	8.45	-317	174766	169932	165466	160632	156166	167700	158400	116	49400	500	115570	100	1	23297350	38976	-167.30	25.54	12	0.04	-1000.00	6550.00	191500	20250423	-12.64	25148	20240424	565.26	191500	-12.64	20250423	85000	96.82	20250225	191500	-12.64	20250423	27100	517.34	20240513	0.34	Y	087010	500	116 억	1968181	N	N	7087	N	N
58	20250502	160626	57	100.00	KSQ150		제약	N	N	N	N	N	170300	7000	2	4.29	40263093800	244135	65.35	156700	170600	153600	212000	114400	163300	164919.89	8.68	12725	180366	171832	166366	157832	152366	169100	155100	116	48700	500	114310	100	1	23297350	39675	-170.30	26.00	12	1.05	-1000.00	6550.00	191500	20250423	-11.07	24518	20240422	594.59	191500	-11.07	20250423	85000	100.35	20250225	191500	-11.07	20250423	27100	528.41	20240513	0.33	Y	087010	500	116 억	2022101	N	N	15163	N	N
59	20250502	150633	57	100.00	KSQ150		제약	N	N	N	N	N	168900	5600	2	3.43	36656935050	222901	59.66	156700	169000	153600	212000	114400	163300	164453.99	8.68	11464	180366	171832	166366	157832	152366	169100	155100	116	48700	500	114310	100	1	23297350	39349	-168.90	25.79	12	0.96	-1000.00	6550.00	191500	20250423	-11.80	24518	20240422	588.88	191500	-11.80	20250423	85000	98.71	20250225	191500	-11.80	20250423	27100	523.25	20240513	0.33	Y	087010	500	116 억	2022101	N	N	31747	N	N
60	20250502	140632	57	100.00	KSQ150		제약	N	N	N	N	N	167300	4000	2	2.45	31925105200	194725	52.12	156700	169000	153600	212000	114400	163300	163949.77	8.68	9863	180366	171832	166366	157832	152366	169100	155100	116	48700	500	114310	100	1	23297350	38976	-167.30	25.54	12	0.84	-1000.00	6550.00	191500	20250423	-12.64	24518	20240422	582.36	191500	-12.64	20250423	85000	96.82	20250225	191500	-12.64	20250423	27100	517.34	20240513	0.33	Y	087010	500	116 억	2022101	N	N	31747	N	N
61	20250502	130632	57	100.00	KSQ150		제약	N	N	N	N	N	165600	2300	2	1.41	28455436250	173864	46.54	156700	169000	153600	212000	114400	163300	163664.95	8.68	6538	180366	171832	166366	157832	152366	169100	155100	116	48700	500	114310	100	1	23297350	38580	-165.60	25.28	12	0.75	-1000.00	6550.00	191500	20250423	-13.52	24518	20240422	575.42	191500	-13.52	20250423	85000	94.82	20250225	191500	-13.52	20250423	27100	511.07	20240513	0.33	Y	087010	500	116 억	2022101	N	N	31747	N	N
62	20250502	120632	57	100.00	KSQ150		제약	N	N	N	N	N	167000	3700	2	2.27	26674921400	163149	43.67	156700	169000	153600	212000	114400	163300	163500.39	8.68	6068	180366	171832	166366	157832	152366	169100	155100	116	48700	500	114310	100	1	23297350	38907	-167.00	25.50	12	0.70	-1000.00	6550.00	191500	20250423	-12.79	24518	20240422	581.13	191500	-12.79	20250423	85000	96.47	20250225	191500	-12.79	20250423	27100	516.24	20240513	0.33	Y	087010	500	116 억	2022101	N	N	31747	N	N
63	20250502	110632	57	100.00	KSQ150		제약	N	N	N	N	N	167100	3800	2	2.33	24136023000	147910	39.59	156700	169000	153600	212000	114400	163300	163180.45	8.68	7981	180366	171832	166366	157832	152366	169100	155100	116	48700	500	114310	100	1	23297350	38930	-167.10	25.51	12	0.63	-1000.00	6550.00	191500	20250423	-12.74	24518	20240422	581.54	191500	-12.74	20250423	85000	96.59	20250225	191500	-12.74	20250423	27100	516.61	20240513	0.33	Y	087010	500	116 억	2022101	N	N	31747	N	N
64	20250502	100629	57	100.00	KSQ150		제약	N	N	N	N	N	164900	1600	2	0.98	17671934500	109030	29.18	156700	167000	153600	212000	114400	163300	162083.01	8.68	8134	180366	171832	166366	157832	152366	169100	155100	116	48700	500	114310	100	1	23297350	38417	-164.90	25.18	12	0.47	-1000.00	6550.00	191500	20250423	-13.89	24518	20240422	572.57	191500	-13.89	20250423	85000	94.00	20250225	191500	-13.89	20250423	27100	508.49	20240513	0.33	Y	087010	500	116 억	2022101	N	N	31747	N	N
65	20250502	090633	57	100.00	KSQ150		제약	N	N	N	N	N	162050	-1250	5	-0.77	5217361200	33174	8.88	156700	162700	153600	212000	114400	163300	157268.96	8.68	5929	180366	171832	166366	157832	152366	169100	155100	116	48700	500	114310	100	1	23297350	37753	-162.05	24.74	12	0.14	-1000.00	6550.00	191500	20250423	-15.38	24518	20240422	560.94	191500	-15.38	20250423	85000	90.65	20250225	191500	-15.38	20250423	27100	497.97	20240513	0.33	Y	087010	500	116 억	2022101	N	N	31747	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History