KissMeData/064550/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

22 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	160535	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15190	840	2	5.85	2298142800	152614	131.58	14650	15370	14520	18650	10050	14350	15058.39	8.14	36149	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3921	-19.04	1.83	12	0.59	-798.00	8288.00	39100	20240709	-61.15	13450	20250305	12.94	20750	-26.80	20250106	13450	12.94	20250305	39100	-61.15	20240709	13450	12.94	20250305	3.59	Y	064550	500	129 억	2101114	N	N	8458	N	N
3	20250408	150539	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15200	850	2	5.92	2160342590	143545	123.76	14650	15370	14520	18650	10050	14350	15049.93	8.14	40010	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3923	-19.05	1.83	12	0.56	-798.00	8288.00	39100	20240709	-61.13	13450	20250305	13.01	20750	-26.75	20250106	13450	13.01	20250305	39100	-61.13	20240709	13450	13.01	20250305	3.59	Y	064550	500	129 억	2101114	N	N	6916	N	N
4	20250408	140538	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15120	770	2	5.37	1898396900	126206	108.81	14650	15370	14520	18650	10050	14350	15042.05	8.14	40015	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3903	-18.95	1.82	12	0.49	-798.00	8288.00	39100	20240709	-61.33	13450	20250305	12.42	20750	-27.13	20250106	13450	12.42	20250305	39100	-61.33	20240709	13450	12.42	20250305	3.59	Y	064550	500	129 억	2101114	N	N	6916	N	N
5	20250408	130537	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15220	870	2	6.06	1589430580	105849	91.26	14650	15370	14520	18650	10050	14350	15016.02	8.14	38444	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3928	-19.07	1.84	12	0.41	-798.00	8288.00	39100	20240709	-61.07	13450	20250305	13.16	20750	-26.65	20250106	13450	13.16	20250305	39100	-61.07	20240709	13450	13.16	20250305	3.59	Y	064550	500	129 억	2101114	N	N	6916	N	N
6	20250408	120538	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15280	930	2	6.48	1214608635	81355	70.14	14650	15330	14520	18650	10050	14350	14929.74	8.14	33113	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3944	-19.15	1.84	12	0.32	-798.00	8288.00	39100	20240709	-60.92	13450	20250305	13.61	20750	-26.36	20250106	13450	13.61	20250305	39100	-60.92	20240709	13450	13.61	20250305	3.59	Y	064550	500	129 억	2101114	N	N	6916	N	N
7	20250408	110537	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14800	450	2	3.14	500062180	33998	29.31	14650	14820	14520	18650	10050	14350	14708.58	8.14	12187	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3820	-18.55	1.79	12	0.13	-798.00	8288.00	39100	20240709	-62.15	13450	20250305	10.04	20750	-28.67	20250106	13450	10.04	20250305	39100	-62.15	20240709	13450	10.04	20250305	3.59	Y	064550	500	129 억	2101114	N	N	6916	N	N
8	20250408	100538	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14650	300	2	2.09	244956280	16689	14.39	14650	14750	14520	18650	10050	14350	14677.71	8.14	3669	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3781	-18.36	1.77	12	0.06	-798.00	8288.00	39100	20240709	-62.53	13450	20250305	8.92	20750	-29.40	20250106	13450	8.92	20250305	39100	-62.53	20240709	13450	8.92	20250305	3.59	Y	064550	500	129 억	2101114	N	N	6916	N	N
9	20250408	090540	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14720	370	2	2.58	39556940	2696	2.32	14650	14750	14600	18650	10050	14350	14672.46	8.14	193	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3799	-18.45	1.78	12	0.01	-798.00	8288.00	39100	20240709	-62.35	13450	20250305	9.44	20750	-29.06	20250106	13450	9.44	20250305	39100	-62.35	20240709	13450	9.44	20250305	3.59	Y	064550	500	129 억	2101114	N	N	6916	N	N
10	20250407	160532	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14350	-450	5	-3.04	1664822920	115985	76.33	14500	14550	14150	19240	10360	14800	14353.78	8.24	-15120	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3704	-17.98	1.73	12	0.45	-798.00	8288.00	39100	20240709	-63.30	13450	20250305	6.69	20750	-30.84	20250106	13450	6.69	20250305	39100	-63.30	20240709	13450	6.69	20250305	3.57	Y	064550	500	129 억	2126783	N	N	6916	N	N
11	20250407	150537	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14370	-430	5	-2.91	1554843110	108318	71.28	14500	14550	14150	19240	10360	14800	14354.43	8.24	-11339	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3709	-18.01	1.73	12	0.42	-798.00	8288.00	39100	20240709	-63.25	13450	20250305	6.84	20750	-30.75	20250106	13450	6.84	20250305	39100	-63.25	20240709	13450	6.84	20250305	3.57	Y	064550	500	129 억	2126783	N	N	4722	N	N
12	20250407	140534	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14440	-360	5	-2.43	1313853730	91556	60.25	14500	14550	14150	19240	10360	14800	14350.27	8.24	-13230	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3727	-18.10	1.74	12	0.35	-798.00	8288.00	39100	20240709	-63.07	13450	20250305	7.36	20750	-30.41	20250106	13450	7.36	20250305	39100	-63.07	20240709	13450	7.36	20250305	3.57	Y	064550	500	129 억	2126783	N	N	4722	N	N
13	20250407	130532	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14470	-330	5	-2.23	1162594780	81103	53.37	14500	14550	14150	19240	10360	14800	14334.79	8.24	-18189	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3735	-18.13	1.75	12	0.31	-798.00	8288.00	39100	20240709	-62.99	13450	20250305	7.58	20750	-30.27	20250106	13450	7.58	20250305	39100	-62.99	20240709	13450	7.58	20250305	3.57	Y	064550	500	129 억	2126783	N	N	4722	N	N
14	20250407	120533	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14480	-320	5	-2.16	1097817490	76620	50.42	14500	14550	14150	19240	10360	14800	14328.08	8.24	-17209	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3737	-18.15	1.75	12	0.30	-798.00	8288.00	39100	20240709	-62.97	13450	20250305	7.66	20750	-30.22	20250106	13450	7.66	20250305	39100	-62.97	20240709	13450	7.66	20250305	3.57	Y	064550	500	129 억	2126783	N	N	4722	N	N
15	20250407	110534	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14450	-350	5	-2.36	984651670	68797	45.27	14500	14500	14150	19240	10360	14800	14312.42	8.24	-19628	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3730	-18.11	1.74	12	0.27	-798.00	8288.00	39100	20240709	-63.04	13450	20250305	7.43	20750	-30.36	20250106	13450	7.43	20250305	39100	-63.04	20240709	13450	7.43	20250305	3.57	Y	064550	500	129 억	2126783	N	N	4722	N	N
16	20250407	100534	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14380	-420	5	-2.84	773914680	54046	35.57	14500	14500	14190	19240	10360	14800	14319.56	8.24	-16189	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3712	-18.02	1.74	12	0.21	-798.00	8288.00	39100	20240709	-63.22	13450	20250305	6.91	20750	-30.70	20250106	13450	6.91	20250305	39100	-63.22	20240709	13450	6.91	20250305	3.57	Y	064550	500	129 억	2126783	N	N	4722	N	N
17	20250407	090534	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14310	-490	5	-3.31	298892530	20874	13.74	14500	14500	14200	19240	10360	14800	14318.89	8.24	-8553	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3693	-17.93	1.73	12	0.08	-798.00	8288.00	39100	20240709	-63.40	13450	20250305	6.39	20750	-31.04	20250106	13450	6.39	20250305	39100	-63.40	20240709	13450	6.39	20250305	3.57	Y	064550	500	129 억	2126783	N	N	4722	N	N
18	20250404	160532	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14800	420	2	2.92	2226835085	151957	177.65	14100	15100	13950	18690	10070	14380	14654.38	8.03	20798	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3820	-18.55	1.79	12	0.59	-798.00	8288.00	39100	20240709	-62.15	13450	20250305	10.04	20750	-28.67	20250106	13450	10.04	20250305	39100	-62.15	20240709	13450	10.04	20250305	3.58	Y	064550	500	129 억	2072965	N	N	4722	N	N
19	20250404	150537	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14780	400	2	2.78	2151193985	146852	171.69	14100	15100	13950	18690	10070	14380	14648.72	8.03	20470	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3815	-18.52	1.78	12	0.57	-798.00	8288.00	39100	20240709	-62.20	13450	20250305	9.89	20750	-28.77	20250106	13450	9.89	20250305	39100	-62.20	20240709	13450	9.89	20250305	3.58	Y	064550	500	129 억	2072965	N	N	6575	N	N
20	20250404	140539	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14560	180	2	1.25	1945608465	132877	155.35	14100	15100	13950	18690	10070	14380	14642.18	8.03	15772	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3758	-18.25	1.76	12	0.51	-798.00	8288.00	39100	20240709	-62.76	13450	20250305	8.25	20750	-29.83	20250106	13450	8.25	20250305	39100	-62.76	20240709	13450	8.25	20250305	3.58	Y	064550	500	129 억	2072965	N	N	6575	N	N
21	20250404	130538	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14600	220	2	1.53	1770164750	120866	141.31	14100	15100	13950	18690	10070	14380	14645.68	8.03	18448	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3768	-18.30	1.76	12	0.47	-798.00	8288.00	39100	20240709	-62.66	13450	20250305	8.55	20750	-29.64	20250106	13450	8.55	20250305	39100	-62.66	20240709	13450	8.55	20250305	3.58	Y	064550	500	129 억	2072965	N	N	6575	N	N
22	20250404	120533	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14750	370	2	2.57	1621592130	110709	129.43	14100	15100	13950	18690	10070	14380	14647.34	8.03	22352	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3807	-18.48	1.78	12	0.43	-798.00	8288.00	39100	20240709	-62.28	13450	20250305	9.67	20750	-28.92	20250106	13450	9.67	20250305	39100	-62.28	20240709	13450	9.67	20250305	3.58	Y	064550	500	129 억	2072965	N	N	6575	N	N
23	20250404	110536	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14710	330	2	2.29	1089297400	74888	87.55	14100	14800	13950	18690	10070	14380	14545.69	8.03	10283	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3797	-18.43	1.77	12	0.29	-798.00	8288.00	39100	20240709	-62.38	13450	20250305	9.37	20750	-29.11	20250106	13450	9.37	20250305	39100	-62.38	20240709	13450	9.37	20250305	3.58	Y	064550	500	129 억	2072965	N	N	6575	N	N
24	20250404	100536	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14610	230	2	1.60	623270210	43068	50.35	14100	14750	13950	18690	10070	14380	14471.77	8.03	6046	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3771	-18.31	1.76	12	0.17	-798.00	8288.00	39100	20240709	-62.63	13450	20250305	8.62	20750	-29.59	20250106	13450	8.62	20250305	39100	-62.63	20240709	13450	8.62	20250305	3.58	Y	064550	500	129 억	2072965	N	N	6575	N	N
25	20250404	090538	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14260	-120	5	-0.83	96062630	6817	7.97	14100	14270	13950	18690	10070	14380	14091.63	8.03	-1633	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3681	-17.87	1.72	12	0.03	-798.00	8288.00	39100	20240709	-63.53	13450	20250305	6.02	20750	-31.28	20250106	13450	6.02	20250305	39100	-63.53	20240709	13450	6.02	20250305	3.58	Y	064550	500	129 억	2072965	N	N	6575	N	N
26	20250403	160527	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14380	130	2	0.91	1203466330	85535	101.20	14110	14390	13510	18520	9980	14250	14069.78	8.07	-9418	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3712	-18.02	1.74	12	0.33	-798.00	8288.00	39100	20240709	-63.22	13450	20250305	6.91	20750	-30.70	20250106	13450	6.91	20250305	39100	-63.22	20240709	13450	6.91	20250305	3.59	Y	064550	500	129 억	2083825	N	N	6575	N	N
27	20250403	150532	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14260	10	2	0.07	1006759570	71811	84.96	14110	14290	13510	18520	9980	14250	14019.57	8.07	-8445	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3681	-17.87	1.72	12	0.28	-798.00	8288.00	39100	20240709	-63.53	13450	20250305	6.02	20750	-31.28	20250106	13450	6.02	20250305	39100	-63.53	20240709	13450	6.02	20250305	3.59	Y	064550	500	129 억	2083825	N	N	7185	N	N
28	20250403	140531	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14120	-130	5	-0.91	799027720	57150	67.62	14110	14180	13510	18520	9980	14250	13981.24	8.07	-8969	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3644	-17.69	1.70	12	0.22	-798.00	8288.00	39100	20240709	-63.89	13450	20250305	4.98	20750	-31.95	20250106	13450	4.98	20250305	39100	-63.89	20240709	13450	4.98	20250305	3.59	Y	064550	500	129 억	2083825	N	N	7185	N	N
29	20250403	130531	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14130	-120	5	-0.84	703895530	50420	59.65	14110	14180	13510	18520	9980	14250	13960.64	8.07	-11720	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3647	-17.71	1.70	12	0.20	-798.00	8288.00	39100	20240709	-63.86	13450	20250305	5.06	20750	-31.90	20250106	13450	5.06	20250305	39100	-63.86	20240709	13450	5.06	20250305	3.59	Y	064550	500	129 억	2083825	N	N	7185	N	N
30	20250403	120530	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14140	-110	5	-0.77	639857500	45889	54.29	14110	14150	13510	18520	9980	14250	13943.59	8.07	-13232	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3650	-17.72	1.71	12	0.18	-798.00	8288.00	39100	20240709	-63.84	13450	20250305	5.13	20750	-31.86	20250106	13450	5.13	20250305	39100	-63.84	20240709	13450	5.13	20250305	3.59	Y	064550	500	129 억	2083825	N	N	7185	N	N
31	20250403	110531	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14030	-220	5	-1.54	577977520	41490	49.09	14110	14110	13510	18520	9980	14250	13930.53	8.07	-14300	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3621	-17.58	1.69	12	0.16	-798.00	8288.00	39100	20240709	-64.12	13450	20250305	4.31	20750	-32.39	20250106	13450	4.31	20250305	39100	-64.12	20240709	13450	4.31	20250305	3.59	Y	064550	500	129 억	2083825	N	N	7185	N	N
32	20250403	100532	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14020	-230	5	-1.61	430546170	30944	36.61	14110	14110	13510	18520	9980	14250	13913.72	8.07	-12752	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3619	-17.57	1.69	12	0.12	-798.00	8288.00	39100	20240709	-64.14	13450	20250305	4.24	20750	-32.43	20250106	13450	4.24	20250305	39100	-64.14	20240709	13450	4.24	20250305	3.59	Y	064550	500	129 억	2083825	N	N	7185	N	N
33	20250403	090534	55	40.00	KSQ150	제약	N	N	N	Y	40	N	13890	-360	5	-2.53	134206410	9620	11.38	14110	14110	13510	18520	9980	14250	13950.77	8.07	-7839	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3585	-17.41	1.68	12	0.04	-798.00	8288.00	39100	20240709	-64.48	13450	20250305	3.27	20750	-33.06	20250106	13450	3.27	20250305	39100	-64.48	20240709	13450	3.27	20250305	3.59	Y	064550	500	129 억	2083825	N	N	7185	N	N
34	20250402	160520	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14250	-40	5	-0.28	1194752455	84521	76.73	14290	14440	14050	18570	10010	14290	14135.57	8.12	-9599	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3678	-17.86	1.72	12	0.33	-798.00	8288.00	39100	20240709	-63.55	13450	20250305	5.95	20750	-31.33	20250106	13450	5.95	20250305	39100	-63.55	20240709	13450	5.95	20250305	3.63	Y	064550	500	129 억	2095858	N	N	7185	N	N
35	20250402	150521	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14220	-70	5	-0.49	1095542825	77547	70.40	14290	14440	14050	18570	10010	14290	14127.47	8.12	-9325	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3670	-17.82	1.72	12	0.30	-798.00	8288.00	39100	20240709	-63.63	13450	20250305	5.72	20750	-31.47	20250106	13450	5.72	20250305	39100	-63.63	20240709	13450	5.72	20250305	3.63	Y	064550	500	129 억	2095858	N	N	13567	N	N
36	20250402	140521	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14100	-190	5	-1.33	741068815	52486	47.65	14290	14440	14050	18570	10010	14290	14119.36	8.12	-13689	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3639	-17.67	1.70	12	0.20	-798.00	8288.00	39100	20240709	-63.94	13450	20250305	4.83	20750	-32.05	20250106	13450	4.83	20250305	39100	-63.94	20240709	13450	4.83	20250305	3.63	Y	064550	500	129 억	2095858	N	N	13567	N	N
37	20250402	130522	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14140	-150	5	-1.05	550780745	38972	35.38	14290	14440	14050	18570	10010	14290	14132.73	8.12	-10398	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3650	-17.72	1.71	12	0.15	-798.00	8288.00	39100	20240709	-63.84	13450	20250305	5.13	20750	-31.86	20250106	13450	5.13	20250305	39100	-63.84	20240709	13450	5.13	20250305	3.63	Y	064550	500	129 억	2095858	N	N	13567	N	N
38	20250402	120522	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14100	-190	5	-1.33	485542945	34347	31.18	14290	14440	14050	18570	10010	14290	14136.40	8.12	-8756	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3639	-17.67	1.70	12	0.13	-798.00	8288.00	39100	20240709	-63.94	13450	20250305	4.83	20750	-32.05	20250106	13450	4.83	20250305	39100	-63.94	20240709	13450	4.83	20250305	3.63	Y	064550	500	129 억	2095858	N	N	13567	N	N
39	20250402	110520	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14080	-210	5	-1.47	386468980	27321	24.80	14290	14440	14050	18570	10010	14290	14145.49	8.12	-7708	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3634	-17.64	1.70	12	0.11	-798.00	8288.00	39100	20240709	-63.99	13450	20250305	4.68	20750	-32.14	20250106	13450	4.68	20250305	39100	-63.99	20240709	13450	4.68	20250305	3.63	Y	064550	500	129 억	2095858	N	N	13567	N	N
40	20250402	100520	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14190	-100	5	-0.70	213096040	15018	13.63	14290	14440	14090	18570	10010	14290	14189.38	8.12	-5355	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3662	-17.78	1.71	12	0.06	-798.00	8288.00	39100	20240709	-63.71	13450	20250305	5.50	20750	-31.61	20250106	13450	5.50	20250305	39100	-63.71	20240709	13450	5.50	20250305	3.63	Y	064550	500	129 억	2095858	N	N	13567	N	N
41	20250402	090525	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14360	70	2	0.49	25467270	1780	1.62	14290	14440	14260	18570	10010	14290	14307.46	8.12	-508	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3706	-17.99	1.73	12	0.01	-798.00	8288.00	39100	20240709	-63.27	13450	20250305	6.77	20750	-30.80	20250106	13450	6.77	20250305	39100	-63.27	20240709	13450	6.77	20250305	3.63	Y	064550	500	129 억	2095858	N	N	13567	N	N
42	20250401	160525	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14290	180	2	1.28	1571773100	110157	95.53	14080	14420	13960	18340	9880	14110	14268.48	8.19	-2583	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3688	-34.85	1.65	12	0.43	-410.00	8674.00	39100	20240709	-63.45	13450	20250305	6.25	20750	-31.13	20250106	13450	6.25	20250305	39100	-63.45	20240709	13450	6.25	20250305	3.64	Y	064550	500	129 억	2112591	N	N	13567	N	N
43	20250401	150525	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14290	180	2	1.28	1422151230	99686	86.45	14080	14420	13960	18340	9880	14110	14266.31	8.19	-2354	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3688	-34.85	1.65	12	0.39	-410.00	8674.00	39100	20240709	-63.45	13450	20250305	6.25	20750	-31.13	20250106	13450	6.25	20250305	39100	-63.45	20240709	13450	6.25	20250305	3.64	Y	064550	500	129 억	2112591	N	N	4661	N	N
44	20250401	140524	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14410	300	2	2.13	1257029730	88192	76.48	14080	14420	13960	18340	9880	14110	14253.33	8.19	728	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3719	-35.15	1.66	12	0.34	-410.00	8674.00	39100	20240709	-63.15	13450	20250305	7.14	20750	-30.55	20250106	13450	7.14	20250305	39100	-63.15	20240709	13450	7.14	20250305	3.64	Y	064550	500	129 억	2112591	N	N	4661	N	N
45	20250401	130525	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14350	240	2	1.70	1108765080	77889	67.55	14080	14400	13960	18340	9880	14110	14235.19	8.19	-1022	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3704	-35.00	1.65	12	0.30	-410.00	8674.00	39100	20240709	-63.30	13450	20250305	6.69	20750	-30.84	20250106	13450	6.69	20250305	39100	-63.30	20240709	13450	6.69	20250305	3.64	Y	064550	500	129 억	2112591	N	N	4661	N	N
46	20250401	120525	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14320	210	2	1.49	917451670	64540	55.97	14080	14390	13960	18340	9880	14110	14215.24	8.19	2016	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3696	-34.93	1.65	12	0.25	-410.00	8674.00	39100	20240709	-63.38	13450	20250305	6.47	20750	-30.99	20250106	13450	6.47	20250305	39100	-63.38	20240709	13450	6.47	20250305	3.64	Y	064550	500	129 억	2112591	N	N	4661	N	N
47	20250401	110522	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14300	190	2	1.35	656857420	46338	40.18	14080	14390	13960	18340	9880	14110	14175.35	8.19	3505	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3691	-34.88	1.65	12	0.18	-410.00	8674.00	39100	20240709	-63.43	13450	20250305	6.32	20750	-31.08	20250106	13450	6.32	20250305	39100	-63.43	20240709	13450	6.32	20250305	3.64	Y	064550	500	129 억	2112591	N	N	4661	N	N
48	20250401	100517	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14160	50	2	0.35	298881090	21199	18.38	14080	14390	13960	18340	9880	14110	14098.83	8.19	-1999	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3655	-34.54	1.63	12	0.08	-410.00	8674.00	39100	20240709	-63.79	13450	20250305	5.28	20750	-31.76	20250106	13450	5.28	20250305	39100	-63.79	20240709	13450	5.28	20250305	3.64	Y	064550	500	129 억	2112591	N	N	4661	N	N
49	20250401	090519	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14190	80	2	0.57	101989440	7226	6.27	14080	14390	14080	18340	9880	14110	14114.23	8.19	2689	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3662	-34.61	1.64	12	0.03	-410.00	8674.00	39100	20240709	-63.71	13450	20250305	5.50	20750	-31.61	20250106	13450	5.50	20250305	39100	-63.71	20240709	13450	5.50	20250305	3.64	Y	064550	500	129 억	2112591	N	N	4661	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History