KissMeData/298380/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

23 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	20250408	161018	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	51000	6750	2	15.25	402599062450	8070835	368.30	51000	52600	46350	57500	31000	44250	49883.10	10.16	92386	45216	44732	43766	43282	42316	44975	43525	243	13250	500	30970	100	1	48528007	24749	-46.62	16.48	12	16.63	-1094.00	3094.00	52600	20250408	-3.04	21200	20240617	140.57	52600	-3.04	20250408	29400	73.47	20250102	52600	-3.04	20250408	21200	140.57	20240617	3.89	Y	298380	500	242 억	4930253	N	N	263632	N	N
3	20250408	151027	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	51100	6850	2	15.48	392220780650	7867211	359.01	51000	52600	46350	57500	31000	44250	49855.19	10.16	93245	45216	44732	43766	43282	42316	44975	43525	243	13250	500	30970	100	1	48528007	24798	-46.71	16.52	12	16.21	-1094.00	3094.00	52600	20250408	-2.85	21200	20240617	141.04	52600	-2.85	20250408	29400	73.81	20250102	52600	-2.85	20250408	21200	141.04	20240617	3.89	Y	298380	500	242 억	4930253	N	N	42611	N	N
4	20250408	141024	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	50800	6550	2	14.80	365883659650	7346562	335.25	51000	52600	46350	57500	31000	44250	49803.45	10.16	14919	45216	44732	43766	43282	42316	44975	43525	243	13250	500	30970	100	1	48528007	24652	-46.44	16.42	12	15.14	-1094.00	3094.00	52600	20250408	-3.42	21200	20240617	139.62	52600	-3.42	20250408	29400	72.79	20250102	52600	-3.42	20250408	21200	139.62	20240617	3.89	Y	298380	500	242 억	4930253	N	N	42611	N	N
5	20250408	131020	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	49750	5500	2	12.43	329611355175	6633058	302.69	51000	52600	46350	57500	31000	44250	49692.29	10.16	-34885	45216	44732	43766	43282	42316	44975	43525	243	13250	500	30970	50	1	48528007	24143	-45.48	16.08	12	13.67	-1094.00	3094.00	52600	20250408	-5.42	21200	20240617	134.67	52600	-5.42	20250408	29400	69.22	20250102	52600	-5.42	20250408	21200	134.67	20240617	3.89	Y	298380	500	242 억	4930253	N	N	42611	N	N
6	20250408	121025	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	50600	6350	2	14.35	310327154600	6248474	285.14	51000	52600	46350	57500	31000	44250	49664.55	10.16	-41708	45216	44732	43766	43282	42316	44975	43525	243	13250	500	30970	100	1	48528007	24555	-46.25	16.35	12	12.88	-1094.00	3094.00	52600	20250408	-3.80	21200	20240617	138.68	52600	-3.80	20250408	29400	72.11	20250102	52600	-3.80	20250408	21200	138.68	20240617	3.89	Y	298380	500	242 억	4930253	N	N	42611	N	N
7	20250408	111022	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	51600	7350	2	16.61	284291532100	5737466	261.82	51000	52600	46350	57500	31000	44250	49550.10	10.16	-105326	45216	44732	43766	43282	42316	44975	43525	243	13250	500	30970	100	1	48528007	25040	-47.17	16.68	12	11.82	-1094.00	3094.00	52600	20250408	-1.90	21200	20240617	143.40	52600	-1.90	20250408	29400	75.51	20250102	52600	-1.90	20250408	21200	143.40	20240617	3.89	Y	298380	500	242 억	4930253	N	N	42611	N	N
8	20250408	101024	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	50400	6150	2	13.90	208272633500	4258332	194.32	51000	51200	46350	57500	31000	44250	48909.54	10.16	-125294	45216	44732	43766	43282	42316	44975	43525	243	13250	500	30970	100	1	48528007	24458	-46.07	16.29	12	8.77	-1094.00	3094.00	51200	20250408	-1.56	21200	20240617	137.74	51200	-1.56	20250408	29400	71.43	20250102	51200	-1.56	20250408	21200	137.74	20240617	3.89	Y	298380	500	242 억	4930253	N	N	42611	N	N
9	20250408	091026	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	47350	3100	2	7.01	65507739100	1332307	60.80	51000	51200	47000	57500	31000	44250	49168.97	10.16	-119040	45216	44732	43766	43282	42316	44975	43525	243	13250	500	30970	50	1	48528007	22978	-43.28	15.30	12	2.75	-1094.00	3094.00	51200	20250408	-7.52	21200	20240617	123.35	51200	-7.52	20250408	29400	61.05	20250102	51200	-7.52	20250408	21200	123.35	20240617	3.89	Y	298380	500	242 억	4930253	N	N	42611	N	N
10	20250407	161013	57	100.00	KSQ150		제약	N	N	N	N	N	44250	10200	1	29.96	96526960300	2191359	364.63	44250	44250	42800	44250	23850	34050	44051.46	10.77	-150484	35983	35016	33983	33016	31983	35500	33500	243	10200	500	23830	50	1	48528007	21474	-40.45	14.30	12	4.52	-1094.00	3094.00	47250	20250218	-6.35	21200	20240617	108.73	47250	-6.35	20250218	29400	50.51	20250102	47250	-6.35	20250218	21200	108.73	20240617	3.99	Y	298380	500	242 억	5225771	N	N	42611	N	N
11	20250407	151019	57	100.00	KSQ150		제약	N	N	N	N	N	44250	10200	1	29.96	96238007800	2184829	363.54	44250	44250	42800	44250	23850	34050	44050.87	10.77	-150499	35983	35016	33983	33016	31983	35500	33500	243	10200	500	23830	50	1	48528007	21474	-40.45	14.30	12	4.50	-1094.00	3094.00	47250	20250218	-6.35	21200	20240617	108.73	47250	-6.35	20250218	29400	50.51	20250102	47250	-6.35	20250218	21200	108.73	20240617	3.99	Y	298380	500	242 억	5225771	N	N	49145	N	N
12	20250407	141017	57	100.00	KSQ150		제약	N	N	N	N	N	44250	10200	1	29.96	95433233050	2166642	360.52	44250	44250	42800	44250	23850	34050	44049.20	10.77	-149393	35983	35016	33983	33016	31983	35500	33500	243	10200	500	23830	50	1	48528007	21474	-40.45	14.30	12	4.46	-1094.00	3094.00	47250	20250218	-6.35	21200	20240617	108.73	47250	-6.35	20250218	29400	50.51	20250102	47250	-6.35	20250218	21200	108.73	20240617	3.99	Y	298380	500	242 억	5225771	N	N	49145	N	N
13	20250407	131015	57	100.00	KSQ150		제약	N	N	N	N	N	44250	10200	1	29.96	94498319050	2145514	357.00	44250	44250	42800	44250	23850	34050	44047.22	10.77	-143798	35983	35016	33983	33016	31983	35500	33500	243	10200	500	23830	50	1	48528007	21474	-40.45	14.30	12	4.42	-1094.00	3094.00	47250	20250218	-6.35	21200	20240617	108.73	47250	-6.35	20250218	29400	50.51	20250102	47250	-6.35	20250218	21200	108.73	20240617	3.99	Y	298380	500	242 억	5225771	N	N	49145	N	N
14	20250407	121013	57	100.00	KSQ150		제약	N	N	N	N	N	44250	10200	1	29.96	94185383050	2138442	355.83	44250	44250	42800	44250	23850	34050	44046.55	10.77	-141649	35983	35016	33983	33016	31983	35500	33500	243	10200	500	23830	50	1	48528007	21474	-40.45	14.30	12	4.41	-1094.00	3094.00	47250	20250218	-6.35	21200	20240617	108.73	47250	-6.35	20250218	29400	50.51	20250102	47250	-6.35	20250218	21200	108.73	20240617	3.99	Y	298380	500	242 억	5225771	N	N	49145	N	N
15	20250407	111015	57	100.00	KSQ150		제약	N	N	N	N	N	44250	10200	1	29.96	93500039050	2122954	353.25	44250	44250	42800	44250	23850	34050	44045.07	10.77	-139390	35983	35016	33983	33016	31983	35500	33500	243	10200	500	23830	50	1	48528007	21474	-40.45	14.30	12	4.37	-1094.00	3094.00	47250	20250218	-6.35	21200	20240617	108.73	47250	-6.35	20250218	29400	50.51	20250102	47250	-6.35	20250218	21200	108.73	20240617	3.99	Y	298380	500	242 억	5225771	N	N	49145	N	N
16	20250407	101015	57	100.00	KSQ150		제약	N	N	N	N	N	44250	10200	1	29.96	91668266050	2081558	346.36	44250	44250	42800	44250	23850	34050	44040.99	10.77	-132323	35983	35016	33983	33016	31983	35500	33500	243	10200	500	23830	50	1	48528007	21474	-40.45	14.30	12	4.29	-1094.00	3094.00	47250	20250218	-6.35	21200	20240617	108.73	47250	-6.35	20250218	29400	50.51	20250102	47250	-6.35	20250218	21200	108.73	20240617	3.99	Y	298380	500	242 억	5225771	N	N	49145	N	N
17	20250407	091017	57	100.00	KSQ150		제약	N	N	N	N	N	44250	10200	1	29.96	16609611600	375488	62.48	44250	44250	44250	44250	23850	34050	44250.00	10.77	-9787	35983	35016	33983	33016	31983	35500	33500	243	10200	500	23830	50	1	48528007	21474	-40.45	14.30	12	0.77	-1094.00	3094.00	47250	20250218	-6.35	21200	20240617	108.73	47250	-6.35	20250218	29400	50.51	20250102	47250	-6.35	20250218	21200	108.73	20240617	3.99	Y	298380	500	242 억	5225771	N	N	49145	N	N
18	20250404	161012	57	100.00	KSQ150		제약	N	N	N	N	N	34050	-550	5	-1.59	20385897500	600981	75.34	34000	34950	32950	44950	24250	34600	33920.73	10.76	1558	37466	36032	33666	32232	29866	36750	32950	243	10350	500	24220	50	1	48528007	16524	-31.12	11.01	12	1.24	-1094.00	3094.00	47250	20250218	-27.94	21200	20240617	60.61	47250	-27.94	20250218	29400	15.82	20250102	47250	-27.94	20250218	21200	60.61	20240617	3.90	Y	298380	500	242 억	5220514	N	N	49145	N	N
19	20250404	151022	57	100.00	KSQ150		제약	N	N	N	N	N	34150	-450	5	-1.30	19873279100	585929	73.45	34000	34950	32950	44950	24250	34600	33917.32	10.76	-321	37466	36032	33666	32232	29866	36750	32950	243	10350	500	24220	50	1	48528007	16572	-31.22	11.04	12	1.21	-1094.00	3094.00	47250	20250218	-27.72	21200	20240617	61.08	47250	-27.72	20250218	29400	16.16	20250102	47250	-27.72	20250218	21200	61.08	20240617	3.90	Y	298380	500	242 억	5220514	N	N	883	N	N
20	20250404	141025	57	100.00	KSQ150		제약	N	N	N	N	N	33600	-1000	5	-2.89	16919718550	498571	62.50	34000	34950	32950	44950	24250	34600	33936.15	10.76	-23819	37466	36032	33666	32232	29866	36750	32950	243	10350	500	24220	50	1	48528007	16305	-30.71	10.86	12	1.03	-1094.00	3094.00	47250	20250218	-28.89	21200	20240617	58.49	47250	-28.89	20250218	29400	14.29	20250102	47250	-28.89	20250218	21200	58.49	20240617	3.90	Y	298380	500	242 억	5220514	N	N	883	N	N
21	20250404	131022	57	100.00	KSQ150		제약	N	N	N	N	N	33600	-1000	5	-2.89	15074431775	443615	55.61	34000	34950	32950	44950	24250	34600	33980.60	10.76	-27400	37466	36032	33666	32232	29866	36750	32950	243	10350	500	24220	50	1	48528007	16305	-30.71	10.86	12	0.91	-1094.00	3094.00	47250	20250218	-28.89	21200	20240617	58.49	47250	-28.89	20250218	29400	14.29	20250102	47250	-28.89	20250218	21200	58.49	20240617	3.90	Y	298380	500	242 억	5220514	N	N	883	N	N
22	20250404	121015	57	100.00	KSQ150		제약	N	N	N	N	N	33200	-1400	5	-4.05	12160542075	356129	44.65	34000	34950	33150	44950	24250	34600	34146.19	10.76	-16052	37466	36032	33666	32232	29866	36750	32950	243	10350	500	24220	50	1	48528007	16111	-30.35	10.73	12	0.73	-1094.00	3094.00	47250	20250218	-29.74	21200	20240617	56.60	47250	-29.74	20250218	29400	12.93	20250102	47250	-29.74	20250218	21200	56.60	20240617	3.90	Y	298380	500	242 억	5220514	N	N	883	N	N
23	20250404	111020	57	100.00	KSQ150		제약	N	N	N	N	N	34750	150	2	0.43	7524674250	220427	27.63	34000	34900	33500	44950	24250	34600	34136.38	10.76	-19510	37466	36032	33666	32232	29866	36750	32950	243	10350	500	24220	50	1	48528007	16863	-31.76	11.23	12	0.45	-1094.00	3094.00	47250	20250218	-26.46	21200	20240617	63.92	47250	-26.46	20250218	29400	18.20	20250102	47250	-26.46	20250218	21200	63.92	20240617	3.90	Y	298380	500	242 억	5220514	N	N	883	N	N
24	20250404	101019	57	100.00	KSQ150		제약	N	N	N	N	N	33900	-700	5	-2.02	4771703225	139573	17.50	34000	34900	33500	44950	24250	34600	34187.26	10.76	-15902	37466	36032	33666	32232	29866	36750	32950	243	10350	500	24220	50	1	48528007	16451	-30.99	10.96	12	0.29	-1094.00	3094.00	47250	20250218	-28.25	21200	20240617	59.91	47250	-28.25	20250218	29400	15.31	20250102	47250	-28.25	20250218	21200	59.91	20240617	3.90	Y	298380	500	242 억	5220514	N	N	883	N	N
25	20250404	091024	57	100.00	KSQ150		제약	N	N	N	N	N	34100	-500	5	-1.45	1464233525	42868	5.37	34000	34550	33550	44950	24250	34600	34154.67	10.76	-6550	37466	36032	33666	32232	29866	36750	32950	243	10350	500	24220	50	1	48528007	16548	-31.17	11.02	12	0.09	-1094.00	3094.00	47250	20250218	-27.83	21200	20240617	60.85	47250	-27.83	20250218	29400	15.99	20250102	47250	-27.83	20250218	21200	60.85	20240617	3.90	Y	298380	500	242 억	5220514	N	N	883	N	N
26	20250403	161003	57	100.00	KSQ150		제약	N	N	N	N	N	34600	1600	2	4.85	27059789425	797674	54.50	31350	35100	31300	42900	23100	33000	33923.30	10.44	152788	36666	34832	33916	32082	31166	34375	31625	243	9900	500	23100	50	1	48528007	16791	-31.63	11.18	12	1.64	-1094.00	3094.00	47250	20250218	-26.77	21200	20240617	63.21	47250	-26.77	20250218	29400	17.69	20250102	47250	-26.77	20250218	21200	63.21	20240617	3.84	N	298380	500	242 억	5067318	N	N	883	N	N
27	20250403	151011	57	100.00	KSQ150		제약	N	N	N	N	N	34450	1450	2	4.39	25961651400	765851	52.33	31350	35100	31300	42900	23100	33000	33899.09	10.44	138653	36666	34832	33916	32082	31166	34375	31625	243	9900	500	23100	50	1	48528007	16718	-31.49	11.13	12	1.58	-1094.00	3094.00	47250	20250218	-27.09	21200	20240617	62.50	47250	-27.09	20250218	29400	17.18	20250102	47250	-27.09	20250218	21200	62.50	20240617	3.84	N	298380	500	242 억	5067318	N	N	1419	N	N
28	20250403	141010	57	100.00	KSQ150		제약	N	N	N	N	N	34800	1800	2	5.45	22881187850	676348	46.21	31350	35100	31300	42900	23100	33000	33830.50	10.44	97388	36666	34832	33916	32082	31166	34375	31625	243	9900	500	23100	50	1	48528007	16888	-31.81	11.25	12	1.39	-1094.00	3094.00	47250	20250218	-26.35	21200	20240617	64.15	47250	-26.35	20250218	29400	18.37	20250102	47250	-26.35	20250218	21200	64.15	20240617	3.84	N	298380	500	242 억	5067318	N	N	1419	N	N
29	20250403	131009	57	100.00	KSQ150		제약	N	N	N	N	N	34450	1450	2	4.39	19346850125	574462	39.25	31350	34950	31300	42900	23100	33000	33678.21	10.44	82380	36666	34832	33916	32082	31166	34375	31625	243	9900	500	23100	50	1	48528007	16718	-31.49	11.13	12	1.18	-1094.00	3094.00	47250	20250218	-27.09	21200	20240617	62.50	47250	-27.09	20250218	29400	17.18	20250102	47250	-27.09	20250218	21200	62.50	20240617	3.84	N	298380	500	242 억	5067318	N	N	1419	N	N
30	20250403	121007	57	100.00	KSQ150		제약	N	N	N	N	N	34550	1550	2	4.70	17417167875	518372	35.42	31350	34950	31300	42900	23100	33000	33599.75	10.44	65038	36666	34832	33916	32082	31166	34375	31625	243	9900	500	23100	50	1	48528007	16766	-31.58	11.17	12	1.07	-1094.00	3094.00	47250	20250218	-26.88	21200	20240617	62.97	47250	-26.88	20250218	29400	17.52	20250102	47250	-26.88	20250218	21200	62.97	20240617	3.84	N	298380	500	242 억	5067318	N	N	1419	N	N
31	20250403	111010	57	100.00	KSQ150		제약	N	N	N	N	N	33500	500	2	1.52	10640240050	322023	22.00	31350	34000	31300	42900	23100	33000	33041.86	10.44	65624	36666	34832	33916	32082	31166	34375	31625	243	9900	500	23100	50	1	48528007	16257	-30.62	10.83	12	0.66	-1094.00	3094.00	47250	20250218	-29.10	21200	20240617	58.02	47250	-29.10	20250218	29400	13.95	20250102	47250	-29.10	20250218	21200	58.02	20240617	3.84	N	298380	500	242 억	5067318	N	N	1419	N	N
32	20250403	101011	57	100.00	KSQ150		제약	N	N	N	N	N	33650	650	2	1.97	8050118000	244819	16.73	31350	33750	31300	42900	23100	33000	32881.92	10.44	62834	36666	34832	33916	32082	31166	34375	31625	243	9900	500	23100	50	1	48528007	16330	-30.76	10.88	12	0.50	-1094.00	3094.00	47250	20250218	-28.78	21200	20240617	58.73	47250	-28.78	20250218	29400	14.46	20250102	47250	-28.78	20250218	21200	58.73	20240617	3.84	N	298380	500	242 억	5067318	N	N	1419	N	N
33	20250403	091013	57	100.00	KSQ150		제약	N	N	N	N	N	32700	-300	5	-0.91	2630558700	82711	5.65	31350	32700	31300	42900	23100	33000	31804.22	10.44	39944	36666	34832	33916	32082	31166	34375	31625	243	9900	500	23100	50	1	48528007	15869	-29.89	10.57	12	0.17	-1094.00	3094.00	47250	20250218	-30.79	21200	20240617	54.25	47250	-30.79	20250218	29400	11.22	20250102	47250	-30.79	20250218	21200	54.25	20240617	3.84	N	298380	500	242 억	5067318	N	N	1419	N	N
34	20250402	160948	57	100.00	KSQ150		제약	N	N	N	N	N	33000	-3800	5	-10.33	49157116875	1463641	180.94	35750	35750	33000	47800	25800	36800	33584.53	11.14	-345834	38500	37650	36600	35750	34700	38075	36175	243	11000	500	25760	50	1	48528007	16014	-30.16	10.67	12	3.02	-1094.00	3094.00	47250	20250218	-30.16	21200	20240617	55.66	47250	-30.16	20250218	29400	12.24	20250102	47250	-30.16	20250218	21200	55.66	20240617	3.91	N	298380	500	242 억	5405870	N	N	1419	N	N
35	20250402	150950	57	100.00	KSQ150		제약	N	N	N	N	N	33100	-3700	5	-10.05	47526350500	1414337	174.84	35750	35750	33000	47800	25800	36800	33602.02	11.14	-346864	38500	37650	36600	35750	34700	38075	36175	243	11000	500	25760	50	1	48528007	16063	-30.26	10.70	12	2.91	-1094.00	3094.00	47250	20250218	-29.95	21200	20240617	56.13	47250	-29.95	20250218	29400	12.59	20250102	47250	-29.95	20250218	21200	56.13	20240617	3.91	N	298380	500	242 억	5405870	N	N	77280	N	N
36	20250402	140952	57	100.00	KSQ150		제약	N	N	N	N	N	33600	-3200	5	-8.70	44096996125	1311392	162.12	35750	35750	33000	47800	25800	36800	33624.76	11.14	-342339	38500	37650	36600	35750	34700	38075	36175	243	11000	500	25760	50	1	48528007	16305	-30.71	10.86	12	2.70	-1094.00	3094.00	47250	20250218	-28.89	21200	20240617	58.49	47250	-28.89	20250218	29400	14.29	20250102	47250	-28.89	20250218	21200	58.49	20240617	3.91	N	298380	500	242 억	5405870	N	N	77280	N	N
37	20250402	130952	57	100.00	KSQ150		제약	N	N	N	N	N	33400	-3400	5	-9.24	38140882425	1135278	140.34	35750	35750	33000	47800	25800	36800	33594.51	11.14	-350360	38500	37650	36600	35750	34700	38075	36175	243	11000	500	25760	50	1	48528007	16208	-30.53	10.80	12	2.34	-1094.00	3094.00	47250	20250218	-29.31	21200	20240617	57.55	47250	-29.31	20250218	29400	13.61	20250102	47250	-29.31	20250218	21200	57.55	20240617	3.91	N	298380	500	242 억	5405870	N	N	77280	N	N
38	20250402	120950	57	100.00	KSQ150		제약	N	N	N	N	N	33100	-3700	5	-10.05	35415672325	1053085	130.18	35750	35750	33000	47800	25800	36800	33628.74	11.14	-337116	38500	37650	36600	35750	34700	38075	36175	243	11000	500	25760	50	1	48528007	16063	-30.26	10.70	12	2.17	-1094.00	3094.00	47250	20250218	-29.95	21200	20240617	56.13	47250	-29.95	20250218	29400	12.59	20250102	47250	-29.95	20250218	21200	56.13	20240617	3.91	N	298380	500	242 억	5405870	N	N	77280	N	N
39	20250402	110953	57	100.00	KSQ150		제약	N	N	N	N	N	33350	-3450	5	-9.38	33129137900	984235	121.67	35750	35750	33000	47800	25800	36800	33658.02	11.14	-314307	38500	37650	36600	35750	34700	38075	36175	243	11000	500	25760	50	1	48528007	16184	-30.48	10.78	12	2.03	-1094.00	3094.00	47250	20250218	-29.42	21200	20240617	57.31	47250	-29.42	20250218	29400	13.44	20250102	47250	-29.42	20250218	21200	57.31	20240617	3.91	N	298380	500	242 억	5405870	N	N	77280	N	N
40	20250402	100950	57	100.00	KSQ150		제약	N	N	N	N	N	33350	-3450	5	-9.38	28376151225	840998	103.97	35750	35750	33000	47800	25800	36800	33739.04	11.14	-275819	38500	37650	36600	35750	34700	38075	36175	243	11000	500	25760	50	1	48528007	16184	-30.48	10.78	12	1.73	-1094.00	3094.00	47250	20250218	-29.42	21200	20240617	57.31	47250	-29.42	20250218	29400	13.44	20250102	47250	-29.42	20250218	21200	57.31	20240617	3.91	N	298380	500	242 억	5405870	N	N	77280	N	N
41	20250402	090958	57	100.00	KSQ150		제약	N	N	N	N	N	33400	-3400	5	-9.24	13615332500	399270	49.36	35750	35750	33300	47800	25800	36800	34096.83	11.14	-114547	38500	37650	36600	35750	34700	38075	36175	243	11000	500	25760	50	1	48528007	16208	-30.53	10.80	12	0.82	-1094.00	3094.00	47250	20250218	-29.31	21200	20240617	57.55	47250	-29.31	20250218	29400	13.61	20250102	47250	-29.31	20250218	21200	57.55	20240617	3.91	N	298380	500	242 억	5405870	N	N	77280	N	N
42	20250401	160959	57	100.00	KSQ150		제약	N	N	N	N	N	36800	2350	2	6.82	29706438625	808922	184.63	36200	37450	35550	44750	24150	34450	36723.51	11.52	-166860	36083	35266	34133	33316	32183	35675	33725	243	10300	500	24110	50	1	48528007	17858	-33.64	11.89	12	1.67	-1094.00	3094.00	47250	20250218	-22.12	21200	20240617	73.58	47250	-22.12	20250218	29400	25.17	20250102	47250	-22.12	20250218	21200	73.58	20240617	3.95	Y	298380	500	242 억	5592126	N	N	77280	N	N
43	20250401	150957	57	100.00	KSQ150		제약	N	N	N	N	N	36800	2350	2	6.82	28446761225	774650	176.81	36200	37450	35550	44750	24150	34450	36722.19	11.52	-167973	36083	35266	34133	33316	32183	35675	33725	243	10300	500	24110	50	1	48528007	17858	-33.64	11.89	12	1.60	-1094.00	3094.00	47250	20250218	-22.12	21200	20240617	73.58	47250	-22.12	20250218	29400	25.17	20250102	47250	-22.12	20250218	21200	73.58	20240617	3.95	Y	298380	500	242 억	5592126	N	N	29971	N	N
44	20250401	140957	57	100.00	KSQ150		제약	N	N	N	N	N	37100	2650	2	7.69	24537821225	668600	152.61	36200	37450	35550	44750	24150	34450	36700.42	11.52	-155673	36083	35266	34133	33316	32183	35675	33725	243	10300	500	24110	50	1	48528007	18004	-33.91	11.99	12	1.38	-1094.00	3094.00	47250	20250218	-21.48	21200	20240617	75.00	47250	-21.48	20250218	29400	26.19	20250102	47250	-21.48	20250218	21200	75.00	20240617	3.95	Y	298380	500	242 억	5592126	N	N	29971	N	N
45	20250401	130958	57	100.00	KSQ150		제약	N	N	N	N	N	37050	2600	2	7.55	21230492125	579787	132.33	36200	37400	35550	44750	24150	34450	36617.88	11.52	-127103	36083	35266	34133	33316	32183	35675	33725	243	10300	500	24110	50	1	48528007	17980	-33.87	11.97	12	1.19	-1094.00	3094.00	47250	20250218	-21.59	21200	20240617	74.76	47250	-21.59	20250218	29400	26.02	20250102	47250	-21.59	20250218	21200	74.76	20240617	3.95	Y	298380	500	242 억	5592126	N	N	29971	N	N
46	20250401	120959	57	100.00	KSQ150		제약	N	N	N	N	N	36850	2400	2	6.97	18480541400	505484	115.38	36200	37400	35550	44750	24150	34450	36560.24	11.52	-91297	36083	35266	34133	33316	32183	35675	33725	243	10300	500	24110	50	1	48528007	17883	-33.68	11.91	12	1.04	-1094.00	3094.00	47250	20250218	-22.01	21200	20240617	73.82	47250	-22.01	20250218	29400	25.34	20250102	47250	-22.01	20250218	21200	73.82	20240617	3.95	Y	298380	500	242 억	5592126	N	N	29971	N	N
47	20250401	110945	57	100.00	KSQ150		제약	N	N	N	N	N	36625	2175	2	6.31	16268089975	445264	101.63	36200	37400	35550	44750	24150	34450	36535.99	11.52	-78945	36083	35266	34133	33316	32183	35675	33725	243	10300	500	24110	50	1	48528007	17773	-33.48	11.84	12	0.92	-1094.00	3094.00	47250	20250218	-22.49	21200	20240617	72.76	47250	-22.49	20250218	29400	24.57	20250102	47250	-22.49	20250218	21200	72.76	20240617	3.95	Y	298380	500	242 억	5592126	N	N	29971	N	N
48	20250401	100944	57	100.00	KSQ150		제약	N	N	N	N	N	37050	2600	2	7.55	11372524225	312853	71.41	36200	37300	35550	44750	24150	34450	36351.23	11.52	-86605	36083	35266	34133	33316	32183	35675	33725	243	10300	500	24110	50	1	48528007	17980	-33.87	11.97	12	0.64	-1094.00	3094.00	47250	20250218	-21.59	21200	20240617	74.76	47250	-21.59	20250218	29400	26.02	20250102	47250	-21.59	20250218	21200	74.76	20240617	3.95	Y	298380	500	242 억	5592126	N	N	29971	N	N
49	20250401	090945	57	100.00	KSQ150		제약	N	N	N	N	N	36150	1700	2	4.93	3586780350	99497	22.71	36200	36550	35550	44750	24150	34450	36049.69	11.52	-41016	36083	35266	34133	33316	32183	35675	33725	243	10300	500	24110	50	1	48528007	17543	-33.04	11.68	12	0.21	-1094.00	3094.00	47250	20250218	-23.49	21200	20240617	70.52	47250	-23.49	20250218	29400	22.96	20250102	47250	-23.49	20250218	21200	70.52	20240617	3.95	Y	298380	500	242 억	5592126	N	N	29971	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History