KissMeData/290650/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	161011	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18950	-360	5	-1.86	2016656235	105271	55.72	19350	19710	18870	25100	13520	19310	19157.97	7.61	-2368	20083	19696	19093	18706	18103	19890	18900	114	5790	500	13900	10	1	22684891	4299	3.05	1.49	12	0.46	6218.00	12706.00	27450	20250107	-30.97	15000	20241115	26.33	27450	-30.97	20250107	18490	2.49	20250407	27450	-30.97	20250107	15000	26.33	20241115	2.80	Y	290650	500	113 억	1725227	N	N	6214	N	N
3	20250408	151019	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19160	-150	5	-0.78	1751929525	91354	48.35	19350	19710	18870	25100	13520	19310	19177.37	7.61	-3248	20083	19696	19093	18706	18103	19890	18900	114	5790	500	13900	10	1	22684891	4346	3.08	1.51	12	0.40	6218.00	12706.00	27450	20250107	-30.20	15000	20241115	27.73	27450	-30.20	20250107	18490	3.62	20250407	27450	-30.20	20250107	15000	27.73	20241115	2.80	Y	290650	500	113 억	1725227	N	N	10046	N	N
4	20250408	141016	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19210	-100	5	-0.52	1108637700	57697	30.54	19350	19710	18870	25100	13520	19310	19214.82	7.61	-1284	20083	19696	19093	18706	18103	19890	18900	114	5790	500	13900	10	1	22684891	4358	3.09	1.51	12	0.25	6218.00	12706.00	27450	20250107	-30.02	15000	20241115	28.07	27450	-30.02	20250107	18490	3.89	20250407	27450	-30.02	20250107	15000	28.07	20241115	2.80	Y	290650	500	113 억	1725227	N	N	10046	N	N
5	20250408	131012	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19110	-200	5	-1.04	918597130	47780	25.29	19350	19710	18870	25100	13520	19310	19225.56	7.61	-803	20083	19696	19093	18706	18103	19890	18900	114	5790	500	13900	10	1	22684891	4335	3.07	1.50	12	0.21	6218.00	12706.00	27450	20250107	-30.38	15000	20241115	27.40	27450	-30.38	20250107	18490	3.35	20250407	27450	-30.38	20250107	15000	27.40	20241115	2.80	Y	290650	500	113 억	1725227	N	N	10046	N	N
6	20250408	121018	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19180	-130	5	-0.67	809247150	42067	22.27	19350	19710	18870	25100	13520	19310	19237.10	7.61	-2020	20083	19696	19093	18706	18103	19890	18900	114	5790	500	13900	10	1	22684891	4351	3.08	1.51	12	0.19	6218.00	12706.00	27450	20250107	-30.13	15000	20241115	27.87	27450	-30.13	20250107	18490	3.73	20250407	27450	-30.13	20250107	15000	27.87	20241115	2.80	Y	290650	500	113 억	1725227	N	N	10046	N	N
7	20250408	111014	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19220	-90	5	-0.47	705081780	36656	19.40	19350	19710	18870	25100	13520	19310	19235.10	7.61	-1888	20083	19696	19093	18706	18103	19890	18900	114	5790	500	13900	10	1	22684891	4360	3.09	1.51	12	0.16	6218.00	12706.00	27450	20250107	-29.98	15000	20241115	28.13	27450	-29.98	20250107	18490	3.95	20250407	27450	-29.98	20250107	15000	28.13	20241115	2.80	Y	290650	500	113 억	1725227	N	N	10046	N	N
8	20250408	101016	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18940	-370	5	-1.92	526877290	27359	14.48	19350	19710	18870	25100	13520	19310	19257.91	7.61	-4413	20083	19696	19093	18706	18103	19890	18900	114	5790	500	13900	10	1	22684891	4297	3.05	1.49	12	0.12	6218.00	12706.00	27450	20250107	-31.00	15000	20241115	26.27	27450	-31.00	20250107	18490	2.43	20250407	27450	-31.00	20250107	15000	26.27	20241115	2.80	Y	290650	500	113 억	1725227	N	N	10046	N	N
9	20250408	091018	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19500	190	2	0.98	36977520	1895	1.00	19350	19710	19350	25100	13520	19310	19513.20	7.61	-319	20083	19696	19093	18706	18103	19890	18900	114	5790	500	13900	10	1	22684891	4424	3.14	1.53	12	0.01	6218.00	12706.00	27450	20250107	-28.96	15000	20241115	30.00	27450	-28.96	20250107	18490	5.46	20250407	27450	-28.96	20250107	15000	30.00	20241115	2.80	Y	290650	500	113 억	1725227	N	N	10046	N	N
10	20250407	161005	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19310	-690	5	-3.45	3567475455	188936	171.61	19030	19480	18490	26000	14000	20000	18881.86	7.65	765	20740	20370	20030	19660	19320	20555	19845	114	6000	500	14400	10	1	22684891	4380	3.11	1.52	12	0.83	6218.00	12706.00	27450	20250107	-29.65	15000	20241115	28.73	27450	-29.65	20250107	18490	4.43	20250407	27450	-29.65	20250107	15000	28.73	20241115	2.83	Y	290650	500	113 억	1734616	N	N	10046	N	N
11	20250407	151011	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19340	-660	5	-3.30	3292066725	174713	158.70	19030	19480	18490	26000	14000	20000	18842.71	7.65	7497	20740	20370	20030	19660	19320	20555	19845	114	6000	500	14400	10	1	22684891	4387	3.11	1.52	12	0.77	6218.00	12706.00	27450	20250107	-29.54	15000	20241115	28.93	27450	-29.54	20250107	18490	4.60	20250407	27450	-29.54	20250107	15000	28.93	20241115	2.83	Y	290650	500	113 억	1734616	N	N	9728	N	N
12	20250407	141009	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18850	-1150	5	-5.75	2752203545	146584	133.15	19030	19380	18490	26000	14000	20000	18775.61	7.65	7790	20740	20370	20030	19660	19320	20555	19845	114	6000	500	14400	10	1	22684891	4276	3.03	1.48	12	0.65	6218.00	12706.00	27450	20250107	-31.33	15000	20241115	25.67	27450	-31.33	20250107	18490	1.95	20250407	27450	-31.33	20250107	15000	25.67	20241115	2.83	Y	290650	500	113 억	1734616	N	N	9728	N	N
13	20250407	131007	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18580	-1420	5	-7.10	2263458905	120517	109.47	19030	19380	18490	26000	14000	20000	18781.24	7.65	6465	20740	20370	20030	19660	19320	20555	19845	114	6000	500	14400	10	1	22684891	4215	2.99	1.46	12	0.53	6218.00	12706.00	27450	20250107	-32.31	15000	20241115	23.87	27450	-32.31	20250107	18490	0.49	20250407	27450	-32.31	20250107	15000	23.87	20241115	2.83	Y	290650	500	113 억	1734616	N	N	9728	N	N
14	20250407	121006	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18700	-1300	5	-6.50	1927186985	102460	93.07	19030	19380	18490	26000	14000	20000	18809.16	7.65	4090	20740	20370	20030	19660	19320	20555	19845	114	6000	500	14400	10	1	22684891	4242	3.01	1.47	12	0.45	6218.00	12706.00	27450	20250107	-31.88	15000	20241115	24.67	27450	-31.88	20250107	18490	1.14	20250407	27450	-31.88	20250107	15000	24.67	20241115	2.83	Y	290650	500	113 억	1734616	N	N	9728	N	N
15	20250407	111007	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18870	-1130	5	-5.65	1549940525	82368	74.82	19030	19380	18490	26000	14000	20000	18817.27	7.65	-1186	20740	20370	20030	19660	19320	20555	19845	114	6000	500	14400	10	1	22684891	4281	3.03	1.49	12	0.36	6218.00	12706.00	27450	20250107	-31.26	15000	20241115	25.80	27450	-31.26	20250107	18490	2.06	20250407	27450	-31.26	20250107	15000	25.80	20241115	2.83	Y	290650	500	113 억	1734616	N	N	9728	N	N
16	20250407	101007	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18580	-1420	5	-7.10	1024399430	54305	49.33	19030	19380	18490	26000	14000	20000	18863.81	7.65	-7336	20740	20370	20030	19660	19320	20555	19845	114	6000	500	14400	10	1	22684891	4215	2.99	1.46	12	0.24	6218.00	12706.00	27450	20250107	-32.31	15000	20241115	23.87	27450	-32.31	20250107	18490	0.49	20250407	27450	-32.31	20250107	15000	23.87	20241115	2.83	Y	290650	500	113 억	1734616	N	N	9728	N	N
17	20250407	091009	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19030	-970	5	-4.85	298299160	15653	14.22	19030	19380	18950	26000	14000	20000	19057.00	7.65	-3179	20740	20370	20030	19660	19320	20555	19845	114	6000	500	14400	10	1	22684891	4317	3.06	1.50	12	0.07	6218.00	12706.00	27450	20250107	-30.67	15000	20241115	26.87	27450	-30.67	20250107	18950	0.42	20250407	27450	-30.67	20250107	15000	26.87	20241115	2.83	Y	290650	500	113 억	1734616	N	N	9728	N	N
18	20250404	161004	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20000	0	3	0.00	2202303880	110093	134.83	19990	20400	19690	26000	14000	20000	20004.03	7.55	14859	20600	20300	20000	19700	19400	20150	19550	114	6000	500	14400	50	1	22684891	4537	3.22	1.57	12	0.49	6218.00	12706.00	27450	20250107	-27.14	15000	20241115	33.33	27450	-27.14	20250107	19380	3.20	20250402	27450	-27.14	20250107	15000	33.33	20241115	2.86	Y	290650	500	113 억	1712527	N	N	9728	N	N
19	20250404	151014	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19970	-30	5	-0.15	2105562300	105249	128.89	19990	20400	19690	26000	14000	20000	20005.53	7.55	16139	20600	20300	20000	19700	19400	20150	19550	114	6000	500	14400	10	1	22684891	4530	3.21	1.57	12	0.46	6218.00	12706.00	27450	20250107	-27.25	15000	20241115	33.13	27450	-27.25	20250107	19380	3.04	20250402	27450	-27.25	20250107	15000	33.13	20241115	2.86	Y	290650	500	113 억	1712527	N	N	4629	N	N
20	20250404	141017	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19800	-200	5	-1.00	1761091440	87904	107.65	19990	20400	19750	26000	14000	20000	20034.26	7.55	16703	20600	20300	20000	19700	19400	20150	19550	114	6000	500	14400	10	1	22684891	4492	3.18	1.56	12	0.39	6218.00	12706.00	27450	20250107	-27.87	15000	20241115	32.00	27450	-27.87	20250107	19380	2.17	20250402	27450	-27.87	20250107	15000	32.00	20241115	2.86	Y	290650	500	113 억	1712527	N	N	4629	N	N
21	20250404	131014	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19970	-30	5	-0.15	1520553950	75817	92.85	19990	20400	19770	26000	14000	20000	20055.58	7.55	21603	20600	20300	20000	19700	19400	20150	19550	114	6000	500	14400	10	1	22684891	4530	3.21	1.57	12	0.33	6218.00	12706.00	27450	20250107	-27.25	15000	20241115	33.13	27450	-27.25	20250107	19380	3.04	20250402	27450	-27.25	20250107	15000	33.13	20241115	2.86	Y	290650	500	113 억	1712527	N	N	4629	N	N
22	20250404	121007	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19980	-20	5	-0.10	1026205470	51066	62.54	19990	20400	19770	26000	14000	20000	20095.67	7.55	12440	20600	20300	20000	19700	19400	20150	19550	114	6000	500	14400	10	1	22684891	4532	3.21	1.57	12	0.23	6218.00	12706.00	27450	20250107	-27.21	15000	20241115	33.20	27450	-27.21	20250107	19380	3.10	20250402	27450	-27.21	20250107	15000	33.20	20241115	2.86	Y	290650	500	113 억	1712527	N	N	4629	N	N
23	20250404	111012	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20200	200	2	1.00	524970860	26160	32.04	19990	20250	19770	26000	14000	20000	20067.69	7.55	8440	20600	20300	20000	19700	19400	20150	19550	114	6000	500	14400	50	1	22684891	4582	3.25	1.59	12	0.12	6218.00	12706.00	27450	20250107	-26.41	15000	20241115	34.67	27450	-26.41	20250107	19380	4.23	20250402	27450	-26.41	20250107	15000	34.67	20241115	2.86	Y	290650	500	113 억	1712527	N	N	4629	N	N
24	20250404	101011	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20000	0	3	0.00	300614030	14993	18.36	19990	20250	19770	26000	14000	20000	20050.29	7.55	5213	20600	20300	20000	19700	19400	20150	19550	114	6000	500	14400	50	1	22684891	4537	3.22	1.57	12	0.07	6218.00	12706.00	27450	20250107	-27.14	15000	20241115	33.33	27450	-27.14	20250107	19380	3.20	20250402	27450	-27.14	20250107	15000	33.33	20241115	2.86	Y	290650	500	113 억	1712527	N	N	4629	N	N
25	20250404	091016	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19990	-10	5	-0.05	85319130	4267	5.23	19990	20200	19770	26000	14000	20000	19995.11	7.55	35	20600	20300	20000	19700	19400	20150	19550	114	6000	500	14400	10	1	22684891	4535	3.21	1.57	12	0.02	6218.00	12706.00	27450	20250107	-27.18	15000	20241115	33.27	27450	-27.18	20250107	19380	3.15	20250402	27450	-27.18	20250107	15000	33.27	20241115	2.86	Y	290650	500	113 억	1712527	N	N	4629	N	N
26	20250403	160955	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20000	-550	5	-2.68	1626572615	81656	74.48	20250	20300	19700	26700	14400	20550	19919.82	7.65	-18728	21330	20940	20160	19770	18990	21135	19965	114	6150	500	14790	50	1	22684891	4537	3.22	1.57	12	0.36	6218.00	12706.00	27450	20250107	-27.14	15000	20241115	33.33	27450	-27.14	20250107	19380	3.20	20250402	27450	-27.14	20250107	15000	33.33	20241115	2.84	Y	290650	500	113 억	1735148	N	N	4629	N	N
27	20250403	151003	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20100	-450	5	-2.19	1467590695	73746	67.26	20250	20300	19700	26700	14400	20550	19900.61	7.65	-20074	21330	20940	20160	19770	18990	21135	19965	114	6150	500	14790	50	1	22684891	4560	3.23	1.58	12	0.33	6218.00	12706.00	27450	20250107	-26.78	15000	20241115	34.00	27450	-26.78	20250107	19380	3.72	20250402	27450	-26.78	20250107	15000	34.00	20241115	2.84	Y	290650	500	113 억	1735148	N	N	3619	N	N
28	20250403	141002	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19970	-580	5	-2.82	1233613165	62098	56.64	20250	20300	19700	26700	14400	20550	19865.59	7.65	-19111	21330	20940	20160	19770	18990	21135	19965	114	6150	500	14790	10	1	22684891	4530	3.21	1.57	12	0.27	6218.00	12706.00	27450	20250107	-27.25	15000	20241115	33.13	27450	-27.25	20250107	19380	3.04	20250402	27450	-27.25	20250107	15000	33.13	20241115	2.84	Y	290650	500	113 억	1735148	N	N	3619	N	N
29	20250403	131001	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19880	-670	5	-3.26	974498615	49109	44.79	20250	20300	19700	26700	14400	20550	19843.58	7.65	-23334	21330	20940	20160	19770	18990	21135	19965	114	6150	500	14790	10	1	22684891	4510	3.20	1.56	12	0.22	6218.00	12706.00	27450	20250107	-27.58	15000	20241115	32.53	27450	-27.58	20250107	19380	2.58	20250402	27450	-27.58	20250107	15000	32.53	20241115	2.84	Y	290650	500	113 억	1735148	N	N	3619	N	N
30	20250403	120959	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19900	-650	5	-3.16	825951555	41615	37.96	20250	20300	19700	26700	14400	20550	19847.45	7.65	-19899	21330	20940	20160	19770	18990	21135	19965	114	6150	500	14790	10	1	22684891	4514	3.20	1.57	12	0.18	6218.00	12706.00	27450	20250107	-27.50	15000	20241115	32.67	27450	-27.50	20250107	19380	2.68	20250402	27450	-27.50	20250107	15000	32.67	20241115	2.84	Y	290650	500	113 억	1735148	N	N	3619	N	N
31	20250403	111002	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19920	-630	5	-3.07	750732275	37829	34.50	20250	20300	19700	26700	14400	20550	19845.42	7.65	-17779	21330	20940	20160	19770	18990	21135	19965	114	6150	500	14790	10	1	22684891	4519	3.20	1.57	12	0.17	6218.00	12706.00	27450	20250107	-27.43	15000	20241115	32.80	27450	-27.43	20250107	19380	2.79	20250402	27450	-27.43	20250107	15000	32.80	20241115	2.84	Y	290650	500	113 억	1735148	N	N	3619	N	N
32	20250403	101003	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19830	-720	5	-3.50	513722140	25846	23.57	20250	20300	19700	26700	14400	20550	19876.27	7.65	-12564	21330	20940	20160	19770	18990	21135	19965	114	6150	500	14790	10	1	22684891	4498	3.19	1.56	12	0.11	6218.00	12706.00	27450	20250107	-27.76	15000	20241115	32.20	27450	-27.76	20250107	19380	2.32	20250402	27450	-27.76	20250107	15000	32.20	20241115	2.84	Y	290650	500	113 억	1735148	N	N	3619	N	N
33	20250403	091005	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19760	-790	5	-3.84	72925160	3653	3.33	20250	20250	19700	26700	14400	20550	19963.09	7.65	-2044	21330	20940	20160	19770	18990	21135	19965	114	6150	500	14790	10	1	22684891	4483	3.18	1.56	12	0.02	6218.00	12706.00	27450	20250107	-28.01	15000	20241115	31.73	27450	-28.01	20250107	19380	1.96	20250402	27450	-28.01	20250107	15000	31.73	20241115	2.84	Y	290650	500	113 억	1735148	N	N	3619	N	N
34	20250402	160941	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20550	700	2	3.53	2187008800	109641	67.18	20200	20550	19380	25800	13900	19850	19947.00	7.63	5227	20650	20250	20050	19650	19450	20150	19550	114	5950	500	14290	50	1	22684891	4662	3.30	1.62	12	0.48	6218.00	12706.00	27450	20250107	-25.14	15000	20241115	37.00	27450	-25.14	20250107	19380	6.04	20250402	27450	-25.14	20250107	15000	37.00	20241115	2.96	Y	290650	500	113 억	1731323	N	N	3619	N	N
35	20250402	150942	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20400	550	2	2.77	1926830050	96934	59.40	20200	20450	19380	25800	13900	19850	19877.75	7.63	6279	20650	20250	20050	19650	19450	20150	19550	114	5950	500	14290	50	1	22684891	4628	3.28	1.61	12	0.43	6218.00	12706.00	27450	20250107	-25.68	15000	20241115	36.00	27450	-25.68	20250107	19380	5.26	20250402	27450	-25.68	20250107	15000	36.00	20241115	2.96	Y	290650	500	113 억	1731323	N	N	2493	N	N
36	20250402	140945	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20050	200	2	1.01	1474651360	74456	45.62	20200	20200	19380	25800	13900	19850	19805.68	7.63	3278	20650	20250	20050	19650	19450	20150	19550	114	5950	500	14290	50	1	22684891	4548	3.22	1.58	12	0.33	6218.00	12706.00	27450	20250107	-26.96	15000	20241115	33.67	27450	-26.96	20250107	19380	3.46	20250402	27450	-26.96	20250107	15000	33.67	20241115	2.96	Y	290650	500	113 억	1731323	N	N	2493	N	N
37	20250402	130945	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19940	90	2	0.45	1150835590	58271	35.71	20200	20200	19380	25800	13900	19850	19749.71	7.63	2105	20650	20250	20050	19650	19450	20150	19550	114	5950	500	14290	10	1	22684891	4523	3.21	1.57	12	0.26	6218.00	12706.00	27450	20250107	-27.36	15000	20241115	32.93	27450	-27.36	20250107	19380	2.89	20250402	27450	-27.36	20250107	15000	32.93	20241115	2.96	Y	290650	500	113 억	1731323	N	N	2493	N	N
38	20250402	120943	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19750	-100	5	-0.50	916036140	46428	28.45	20200	20200	19380	25800	13900	19850	19730.25	7.63	-2474	20650	20250	20050	19650	19450	20150	19550	114	5950	500	14290	10	1	22684891	4480	3.18	1.55	12	0.20	6218.00	12706.00	27450	20250107	-28.05	15000	20241115	31.67	27450	-28.05	20250107	19380	1.91	20250402	27450	-28.05	20250107	15000	31.67	20241115	2.96	Y	290650	500	113 억	1731323	N	N	2493	N	N
39	20250402	110945	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19700	-150	5	-0.76	840358400	42598	26.10	20200	20200	19380	25800	13900	19850	19727.65	7.63	-3040	20650	20250	20050	19650	19450	20150	19550	114	5950	500	14290	10	1	22684891	4469	3.17	1.55	12	0.19	6218.00	12706.00	27450	20250107	-28.23	15000	20241115	31.33	27450	-28.23	20250107	19380	1.65	20250402	27450	-28.23	20250107	15000	31.33	20241115	2.96	Y	290650	500	113 억	1731323	N	N	2493	N	N
40	20250402	100943	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19640	-210	5	-1.06	664991200	33688	20.64	20200	20200	19380	25800	13900	19850	19739.71	7.63	-6489	20650	20250	20050	19650	19450	20150	19550	114	5950	500	14290	10	1	22684891	4455	3.16	1.55	12	0.15	6218.00	12706.00	27450	20250107	-28.45	15000	20241115	30.93	27450	-28.45	20250107	19380	1.34	20250402	27450	-28.45	20250107	15000	30.93	20241115	2.96	Y	290650	500	113 억	1731323	N	N	2493	N	N
41	20250402	090951	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19750	-100	5	-0.50	202534400	10111	6.20	20200	20200	19720	25800	13900	19850	20031.09	7.63	-2917	20650	20250	20050	19650	19450	20150	19550	114	5950	500	14290	10	1	22684891	4480	3.18	1.55	12	0.04	6218.00	12706.00	27450	20250107	-28.05	15000	20241115	31.67	27450	-28.05	20250107	19720	0.15	20250402	27450	-28.05	20250107	15000	31.67	20241115	2.96	Y	290650	500	113 억	1731323	N	N	2493	N	N
42	20250401	160951	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19850	-250	5	-1.24	3282303795	163193	79.90	20200	20450	19850	26100	14100	20100	20113.05	7.59	20028	22620	21360	20540	19280	18460	20950	18870	114	6000	500	14470	10	1	22684891	4503	9.31	2.99	12	0.72	2132.00	6649.00	27450	20250107	-27.69	15000	20241115	32.33	27450	-27.69	20250107	19720	0.66	20250331	27450	-27.69	20250107	15000	32.33	20241115	2.88	Y	290650	500	113 억	1721657	N	N	2493	N	N
43	20250401	150949	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19910	-190	5	-0.95	2897094565	143893	70.45	20200	20450	19850	26100	14100	20100	20133.67	7.59	21542	22620	21360	20540	19280	18460	20950	18870	114	6000	500	14470	10	1	22684891	4517	9.34	2.99	12	0.63	2132.00	6649.00	27450	20250107	-27.47	15000	20241115	32.73	27450	-27.47	20250107	19720	0.96	20250331	27450	-27.47	20250107	15000	32.73	20241115	2.88	Y	290650	500	113 억	1721657	N	N	8358	N	N
44	20250401	140950	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20000	-100	5	-0.50	2596142695	128811	63.07	20200	20450	19850	26100	14100	20100	20154.67	7.59	28557	22620	21360	20540	19280	18460	20950	18870	114	6000	500	14470	50	1	22684891	4537	9.38	3.01	12	0.57	2132.00	6649.00	27450	20250107	-27.14	15000	20241115	33.33	27450	-27.14	20250107	19720	1.42	20250331	27450	-27.14	20250107	15000	33.33	20241115	2.88	Y	290650	500	113 억	1721657	N	N	8358	N	N
45	20250401	130951	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20050	-50	5	-0.25	2383229560	118151	57.85	20200	20450	19850	26100	14100	20100	20171.05	7.59	31305	22620	21360	20540	19280	18460	20950	18870	114	6000	500	14470	50	1	22684891	4548	9.40	3.02	12	0.52	2132.00	6649.00	27450	20250107	-26.96	15000	20241115	33.67	27450	-26.96	20250107	19720	1.67	20250331	27450	-26.96	20250107	15000	33.67	20241115	2.88	Y	290650	500	113 억	1721657	N	N	8358	N	N
46	20250401	120952	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20400	300	2	1.49	1514363340	74836	36.64	20200	20450	19850	26100	14100	20100	20235.76	7.59	20595	22620	21360	20540	19280	18460	20950	18870	114	6000	500	14470	50	1	22684891	4628	9.57	3.07	12	0.33	2132.00	6649.00	27450	20250107	-25.68	15000	20241115	36.00	27450	-25.68	20250107	19720	3.45	20250331	27450	-25.68	20250107	15000	36.00	20241115	2.88	Y	290650	500	113 억	1721657	N	N	8358	N	N
47	20250401	110938	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20350	250	2	1.24	1319997990	65287	31.96	20200	20450	19850	26100	14100	20100	20218.39	7.59	20586	22620	21360	20540	19280	18460	20950	18870	114	6000	500	14470	50	1	22684891	4616	9.55	3.06	12	0.29	2132.00	6649.00	27450	20250107	-25.87	15000	20241115	35.67	27450	-25.87	20250107	19720	3.19	20250331	27450	-25.87	20250107	15000	35.67	20241115	2.88	Y	290650	500	113 억	1721657	N	N	8358	N	N
48	20250401	100936	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20350	250	2	1.24	554714640	27548	13.49	20200	20450	19850	26100	14100	20100	20136.29	7.59	4776	22620	21360	20540	19280	18460	20950	18870	114	6000	500	14470	50	1	22684891	4616	9.55	3.06	12	0.12	2132.00	6649.00	27450	20250107	-25.87	15000	20241115	35.67	27450	-25.87	20250107	19720	3.19	20250331	27450	-25.87	20250107	15000	35.67	20241115	2.88	Y	290650	500	113 억	1721657	N	N	8358	N	N
49	20250401	090937	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20250	150	2	0.75	120654790	6021	2.95	20200	20250	19850	26100	14100	20100	20039.00	7.59	-3371	22620	21360	20540	19280	18460	20950	18870	114	6000	500	14470	50	1	22684891	4594	9.50	3.05	12	0.03	2132.00	6649.00	27450	20250107	-26.23	15000	20241115	35.00	27450	-26.23	20250107	19720	2.69	20250331	27450	-26.23	20250107	15000	35.00	20241115	2.88	Y	290650	500	113 억	1721657	N	N	8358	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History