KissMeData/200130/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11250	0	3	0.00	2841938620	252038	182.38	11200	11530	11200	14620	7880	11250	11275.84	2.50	6126	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3309	16.87	0.81	12	0.86	667.00	13840.00	19970	20240626	-43.67	11030	20241209	1.99	19970	-43.67	20240626	11030	1.99	20241209	19970	-43.67	20240626	11030	1.99	20241209	1.22	N	200130	500	147 억	734905	N	N	5506	N	N
3	20241210	150912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11250	0	3	0.00	2772446260	245862	177.91	11200	11530	11200	14620	7880	11250	11276.43	2.50	7276	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3309	16.87	0.81	12	0.84	667.00	13840.00	19970	20240626	-43.67	11030	20241209	1.99	19970	-43.67	20240626	11030	1.99	20241209	19970	-43.67	20240626	11030	1.99	20241209	1.22	N	200130	500	147 억	734905	N	N	1226	N	N
4	20241210	140911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11260	10	2	0.09	2120718930	187821	135.91	11200	11530	11200	14620	7880	11250	11291.17	2.50	16327	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3312	16.88	0.81	12	0.64	667.00	13840.00	19970	20240626	-43.62	11030	20241209	2.09	19970	-43.62	20240626	11030	2.09	20241209	19970	-43.62	20240626	11030	2.09	20241209	1.22	N	200130	500	147 억	734905	N	N	1226	N	N
5	20241210	130912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11300	50	2	0.44	1903816110	168566	121.98	11200	11530	11200	14620	7880	11250	11294.19	2.50	16346	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3324	16.94	0.82	12	0.57	667.00	13840.00	19970	20240626	-43.42	11030	20241209	2.45	19970	-43.42	20240626	11030	2.45	20241209	19970	-43.42	20240626	11030	2.45	20241209	1.22	N	200130	500	147 억	734905	N	N	1226	N	N
6	20241210	120911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11230	-20	5	-0.18	1644579890	145586	105.35	11200	11530	11200	14620	7880	11250	11296.28	2.50	19664	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3303	16.84	0.81	12	0.49	667.00	13840.00	19970	20240626	-43.77	11030	20241209	1.81	19970	-43.77	20240626	11030	1.81	20241209	19970	-43.77	20240626	11030	1.81	20241209	1.22	N	200130	500	147 억	734905	N	N	1226	N	N
7	20241210	110911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11270	20	2	0.18	1281828830	113387	82.05	11200	11530	11200	14620	7880	11250	11304.90	2.50	18917	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3315	16.90	0.81	12	0.39	667.00	13840.00	19970	20240626	-43.57	11030	20241209	2.18	19970	-43.57	20240626	11030	2.18	20241209	19970	-43.57	20240626	11030	2.18	20241209	1.22	N	200130	500	147 억	734905	N	N	1226	N	N
8	20241210	100911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11320	70	2	0.62	802461340	70939	51.33	11200	11530	11200	14620	7880	11250	11311.99	2.50	18271	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3330	16.97	0.82	12	0.24	667.00	13840.00	19970	20240626	-43.31	11030	20241209	2.63	19970	-43.31	20240626	11030	2.63	20241209	19970	-43.31	20240626	11030	2.63	20241209	1.22	N	200130	500	147 억	734905	N	N	1226	N	N
9	20241210	090917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11370	120	2	1.07	176547690	15502	11.22	11200	11530	11200	14620	7880	11250	11388.70	2.50	5974	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3345	17.05	0.82	12	0.05	667.00	13840.00	19970	20240626	-43.06	11030	20241209	3.08	19970	-43.06	20240626	11030	3.08	20241209	19970	-43.06	20240626	11030	3.08	20241209	1.22	N	200130	500	147 억	734905	N	N	1226	N	N
10	20241209	160908	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11250	-300	5	-2.60	1534650930	137527	94.16	11530	11530	11030	15010	8090	11550	11158.90	2.63	-30542	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3309	16.87	0.81	12	0.47	667.00	13840.00	19970	20240626	-43.67	11030	20241209	1.99	19970	-43.67	20240626	11030	1.99	20241209	19970	-43.67	20240626	11030	1.99	20241209	1.25	N	200130	500	147 억	774105	N	N	1226	N	N
11	20241209	150909	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11080	-470	5	-4.07	1361016510	121977	83.52	11530	11530	11030	15010	8090	11550	11157.98	2.63	-28118	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3259	16.61	0.80	12	0.41	667.00	13840.00	19970	20240626	-44.52	11030	20241209	0.45	19970	-44.52	20240626	11030	0.45	20241209	19970	-44.52	20240626	11030	0.45	20241209	1.25	N	200130	500	147 억	774105	N	N	247	N	N
12	20241209	140910	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11210	-340	5	-2.94	936754870	83907	57.45	11530	11530	11030	15010	8090	11550	11164.20	2.63	-17584	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3297	16.81	0.81	12	0.29	667.00	13840.00	19970	20240626	-43.87	11030	20241209	1.63	19970	-43.87	20240626	11030	1.63	20241209	19970	-43.87	20240626	11030	1.63	20241209	1.25	N	200130	500	147 억	774105	N	N	247	N	N
13	20241209	130912	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11150	-400	5	-3.46	755677250	67757	46.39	11530	11530	11030	15010	8090	11550	11152.76	2.63	-7843	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3280	16.72	0.81	12	0.23	667.00	13840.00	19970	20240626	-44.17	11030	20241209	1.09	19970	-44.17	20240626	11030	1.09	20241209	19970	-44.17	20240626	11030	1.09	20241209	1.25	N	200130	500	147 억	774105	N	N	247	N	N
14	20241209	120909	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11240	-310	5	-2.68	663224470	59483	40.73	11530	11530	11030	15010	8090	11550	11149.82	2.63	-6951	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3306	16.85	0.81	12	0.20	667.00	13840.00	19970	20240626	-43.72	11030	20241209	1.90	19970	-43.72	20240626	11030	1.90	20241209	19970	-43.72	20240626	11030	1.90	20241209	1.25	N	200130	500	147 억	774105	N	N	247	N	N
15	20241209	110910	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11130	-420	5	-3.64	550492490	49386	33.81	11530	11530	11030	15010	8090	11550	11146.73	2.63	-6460	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3274	16.69	0.80	12	0.17	667.00	13840.00	19970	20240626	-44.27	11030	20241209	0.91	19970	-44.27	20240626	11030	0.91	20241209	19970	-44.27	20240626	11030	0.91	20241209	1.25	N	200130	500	147 억	774105	N	N	247	N	N
16	20241209	100908	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11180	-370	5	-3.20	457260360	41016	28.08	11530	11530	11030	15010	8090	11550	11148.34	2.63	-7590	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3289	16.76	0.81	12	0.14	667.00	13840.00	19970	20240626	-44.02	11030	20241209	1.36	19970	-44.02	20240626	11030	1.36	20241209	19970	-44.02	20240626	11030	1.36	20241209	1.25	N	200130	500	147 억	774105	N	N	247	N	N
17	20241209	090903	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11170	-380	5	-3.29	105366790	9332	6.39	11530	11530	11140	15010	8090	11550	11290.91	2.63	-2376	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3286	16.75	0.81	12	0.03	667.00	13840.00	19970	20240626	-44.07	11140	20241209	0.27	19970	-44.07	20240626	11140	0.27	20241209	19970	-44.07	20240626	11140	0.27	20241209	1.25	N	200130	500	147 억	774105	N	N	247	N	N
18	20241206	160900	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11550	-50	5	-0.43	1662098470	145920	116.20	11710	11730	11210	15080	8120	11600	11390.35	2.64	11903	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3397	17.32	0.83	12	0.50	667.00	13840.00	19970	20240626	-42.16	11210	20241206	3.03	19970	-42.16	20240626	11210	3.03	20241206	19970	-42.16	20240626	11210	3.03	20241206	1.26	N	200130	500	147 억	776357	N	N	247	N	N
19	20241206	150905	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11450	-150	5	-1.29	1496919900	131441	104.67	11710	11730	11210	15080	8120	11600	11388.53	2.64	9881	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3368	17.17	0.83	12	0.45	667.00	13840.00	19970	20240626	-42.66	11210	20241206	2.14	19970	-42.66	20240626	11210	2.14	20241206	19970	-42.66	20240626	11210	2.14	20241206	1.26	N	200130	500	147 억	776357	N	N	159	N	N
20	20241206	140902	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11370	-230	5	-1.98	1039827220	91361	72.75	11710	11730	11210	15080	8120	11600	11381.52	2.64	-1009	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3345	17.05	0.82	12	0.31	667.00	13840.00	19970	20240626	-43.06	11210	20241206	1.43	19970	-43.06	20240626	11210	1.43	20241206	19970	-43.06	20240626	11210	1.43	20241206	1.26	N	200130	500	147 억	776357	N	N	159	N	N
21	20241206	130903	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11330	-270	5	-2.33	899557090	78917	62.85	11710	11730	11210	15080	8120	11600	11398.77	2.64	-5618	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3333	16.99	0.82	12	0.27	667.00	13840.00	19970	20240626	-43.26	11210	20241206	1.07	19970	-43.26	20240626	11210	1.07	20241206	19970	-43.26	20240626	11210	1.07	20241206	1.26	N	200130	500	147 억	776357	N	N	159	N	N
22	20241206	120859	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11310	-290	5	-2.50	709794390	62123	49.47	11710	11730	11210	15080	8120	11600	11425.63	2.64	-2906	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3327	16.96	0.82	12	0.21	667.00	13840.00	19970	20240626	-43.37	11210	20241206	0.89	19970	-43.37	20240626	11210	0.89	20241206	19970	-43.37	20240626	11210	0.89	20241206	1.26	N	200130	500	147 억	776357	N	N	159	N	N
23	20241206	110854	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11290	-310	5	-2.67	605705470	52936	42.16	11710	11730	11210	15080	8120	11600	11442.22	2.64	-6398	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3321	16.93	0.82	12	0.18	667.00	13840.00	19970	20240626	-43.47	11210	20241206	0.71	19970	-43.47	20240626	11210	0.71	20241206	19970	-43.47	20240626	11210	0.71	20241206	1.26	N	200130	500	147 억	776357	N	N	159	N	N
24	20241206	100855	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11480	-120	5	-1.03	320331300	27785	22.13	11710	11730	11440	15080	8120	11600	11528.93	2.64	-5409	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3377	17.21	0.83	12	0.09	667.00	13840.00	19970	20240626	-42.51	11440	20241206	0.35	19970	-42.51	20240626	11440	0.35	20241206	19970	-42.51	20240626	11440	0.35	20241206	1.26	N	200130	500	147 억	776357	N	N	159	N	N
25	20241206	090903	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11610	10	2	0.09	23862350	2046	1.63	11710	11730	11600	15080	8120	11600	11662.93	2.64	198	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3415	17.41	0.84	12	0.01	667.00	13840.00	19970	20240626	-41.86	11560	20241205	0.43	19970	-41.86	20240626	11560	0.43	20241205	19970	-41.86	20240626	11560	0.43	20241205	1.26	N	200130	500	147 억	776357	N	N	159	N	N
26	20241205	160845	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11600	-200	5	-1.69	1455359250	124873	56.97	11710	11890	11560	15340	8260	11800	11654.86	2.65	-7354	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3412	17.39	0.84	12	0.42	667.00	13840.00	19970	20240626	-41.91	11560	20241205	0.35	19970	-41.91	20240626	11560	0.35	20241205	19970	-41.91	20240626	11560	0.35	20241205	1.31	N	200130	500	147 억	780786	N	N	159	N	N
27	20241205	150851	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11590	-210	5	-1.78	1284405920	110109	50.23	11710	11890	11560	15340	8260	11800	11664.86	2.65	-14155	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3409	17.38	0.84	12	0.37	667.00	13840.00	19970	20240626	-41.96	11560	20241205	0.26	19970	-41.96	20240626	11560	0.26	20241205	19970	-41.96	20240626	11560	0.26	20241205	1.31	N	200130	500	147 억	780786	N	N	256	N	N
28	20241205	140837	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11670	-130	5	-1.10	997248560	85422	38.97	11710	11890	11560	15340	8260	11800	11674.38	2.65	-20702	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3433	17.50	0.84	12	0.29	667.00	13840.00	19970	20240626	-41.56	11560	20241205	0.95	19970	-41.56	20240626	11560	0.95	20241205	19970	-41.56	20240626	11560	0.95	20241205	1.31	N	200130	500	147 억	780786	N	N	256	N	N
29	20241205	130847	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11620	-180	5	-1.53	714870450	61168	27.91	11710	11890	11600	15340	8260	11800	11687.00	2.65	-7063	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3418	17.42	0.84	12	0.21	667.00	13840.00	19970	20240626	-41.81	11600	20241205	0.17	19970	-41.81	20240626	11600	0.17	20241205	19970	-41.81	20240626	11600	0.17	20241205	1.31	N	200130	500	147 억	780786	N	N	256	N	N
30	20241205	120847	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11670	-130	5	-1.10	536653860	45839	20.91	11710	11890	11600	15340	8260	11800	11707.36	2.65	-7641	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3433	17.50	0.84	12	0.16	667.00	13840.00	19970	20240626	-41.56	11600	20241205	0.60	19970	-41.56	20240626	11600	0.60	20241205	19970	-41.56	20240626	11600	0.60	20241205	1.31	N	200130	500	147 억	780786	N	N	256	N	N
31	20241205	110846	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11690	-110	5	-0.93	479759940	40970	18.69	11710	11890	11600	15340	8260	11800	11710.03	2.65	-9273	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3439	17.53	0.84	12	0.14	667.00	13840.00	19970	20240626	-41.46	11600	20241205	0.78	19970	-41.46	20240626	11600	0.78	20241205	19970	-41.46	20240626	11600	0.78	20241205	1.31	N	200130	500	147 억	780786	N	N	256	N	N
32	20241205	100842	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11810	10	2	0.08	259398020	22203	10.13	11710	11810	11600	15340	8260	11800	11683.02	2.65	-8456	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3474	17.71	0.85	12	0.08	667.00	13840.00	19970	20240626	-40.86	11600	20241205	1.81	19970	-40.86	20240626	11600	1.81	20241205	19970	-40.86	20240626	11600	1.81	20241205	1.31	N	200130	500	147 억	780786	N	N	256	N	N
33	20241205	090849	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11670	-130	5	-1.10	85814110	7338	3.35	11710	11800	11640	15340	8260	11800	11694.48	2.65	-4463	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3433	17.50	0.84	12	0.02	667.00	13840.00	19970	20240626	-41.56	11630	20241113	0.34	19970	-41.56	20240626	11630	0.34	20241113	19970	-41.56	20240626	11630	0.34	20241113	1.31	N	200130	500	147 억	780786	N	N	256	N	N
34	20241204	160831	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11800	-470	5	-3.83	2592634670	218201	168.62	12030	12270	11680	15950	8590	12270	11881.93	2.53	37125	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3471	17.69	0.85	12	0.74	667.00	13840.00	19970	20240626	-40.91	11630	20241113	1.46	19970	-40.91	20240626	11630	1.46	20241113	19970	-40.91	20240626	11630	1.46	20241113	1.32	N	200130	500	147 억	743929	N	N	256	N	N
35	20241204	150832	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11780	-490	5	-3.99	2480358880	208661	161.25	12030	12270	11680	15950	8590	12270	11887.03	2.53	32464	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3465	17.66	0.85	12	0.71	667.00	13840.00	19970	20240626	-41.01	11630	20241113	1.29	19970	-41.01	20240626	11630	1.29	20241113	19970	-41.01	20240626	11630	1.29	20241113	1.32	N	200130	500	147 억	743929	N	N	7857	N	N
36	20241204	140833	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11680	-590	5	-4.81	2033638340	170627	131.86	12030	12270	11680	15950	8590	12270	11918.62	2.53	15750	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3436	17.51	0.84	12	0.58	667.00	13840.00	19970	20240626	-41.51	11630	20241113	0.43	19970	-41.51	20240626	11630	0.43	20241113	19970	-41.51	20240626	11630	0.43	20241113	1.32	N	200130	500	147 억	743929	N	N	7857	N	N
37	20241204	130828	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11900	-370	5	-3.02	1564423540	130730	101.02	12030	12270	11760	15950	8590	12270	11966.83	2.53	1741	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3500	17.84	0.86	12	0.44	667.00	13840.00	19970	20240626	-40.41	11630	20241113	2.32	19970	-40.41	20240626	11630	2.32	20241113	19970	-40.41	20240626	11630	2.32	20241113	1.32	N	200130	500	147 억	743929	N	N	7857	N	N
38	20241204	120822	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11800	-470	5	-3.83	1242641590	103546	80.02	12030	12270	11760	15950	8590	12270	12000.87	2.53	-6844	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3471	17.69	0.85	12	0.35	667.00	13840.00	19970	20240626	-40.91	11630	20241113	1.46	19970	-40.91	20240626	11630	1.46	20241113	19970	-40.91	20240626	11630	1.46	20241113	1.32	N	200130	500	147 억	743929	N	N	7857	N	N
39	20241204	110815	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11940	-330	5	-2.69	926814690	76896	59.42	12030	12270	11920	15950	8590	12270	12052.83	2.53	-12460	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3512	17.90	0.86	12	0.26	667.00	13840.00	19970	20240626	-40.21	11630	20241113	2.67	19970	-40.21	20240626	11630	2.67	20241113	19970	-40.21	20240626	11630	2.67	20241113	1.32	N	200130	500	147 억	743929	N	N	7857	N	N
40	20241204	100820	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12060	-210	5	-1.71	559377370	46203	35.70	12030	12270	11990	15950	8590	12270	12106.95	2.53	-8408	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3548	18.08	0.87	12	0.16	667.00	13840.00	19970	20240626	-39.61	11630	20241113	3.70	19970	-39.61	20240626	11630	3.70	20241113	19970	-39.61	20240626	11630	3.70	20241113	1.32	N	200130	500	147 억	743929	N	N	7857	N	N
41	20241204	090836	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12220	-50	5	-0.41	111051900	9156	7.08	12030	12270	12020	15950	8590	12270	12128.87	2.53	738	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3595	18.32	0.88	12	0.03	667.00	13840.00	19970	20240626	-38.81	11630	20241113	5.07	19970	-38.81	20240626	11630	5.07	20241113	19970	-38.81	20240626	11630	5.07	20241113	1.32	N	200130	500	147 억	743929	N	N	7857	N	N
42	20241203	160906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12270	-90	5	-0.73	1596034310	129361	78.44	12000	12450	12000	16060	8660	12360	12337.92	2.41	29727	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3609	18.40	0.89	12	0.44	667.00	13840.00	19970	20240626	-38.56	11630	20241113	5.50	19970	-38.56	20240626	11630	5.50	20241113	19970	-38.56	20240626	11630	5.50	20241113	1.32	N	200130	500	147 억	709304	N	N	7852	N	N
43	20241203	150942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12330	-30	5	-0.24	1266592320	102603	62.22	12000	12450	12000	16060	8660	12360	12344.59	2.41	30419	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3627	18.49	0.89	12	0.35	667.00	13840.00	19970	20240626	-38.26	11630	20241113	6.02	19970	-38.26	20240626	11630	6.02	20241113	19970	-38.26	20240626	11630	6.02	20241113	1.32	N	200130	500	147 억	709304	N	N	537	N	N
44	20241203	140924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12370	10	2	0.08	968690500	78511	47.61	12000	12450	12000	16060	8660	12360	12338.28	2.41	21851	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3639	18.55	0.89	12	0.27	667.00	13840.00	19970	20240626	-38.06	11630	20241113	6.36	19970	-38.06	20240626	11630	6.36	20241113	19970	-38.06	20240626	11630	6.36	20241113	1.32	N	200130	500	147 억	709304	N	N	537	N	N
45	20241203	130926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12360	0	3	0.00	830340850	67312	40.82	12000	12450	12000	16060	8660	12360	12335.70	2.41	17524	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3636	18.53	0.89	12	0.23	667.00	13840.00	19970	20240626	-38.11	11630	20241113	6.28	19970	-38.11	20240626	11630	6.28	20241113	19970	-38.11	20240626	11630	6.28	20241113	1.32	N	200130	500	147 억	709304	N	N	537	N	N
46	20241203	120938	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12390	30	2	0.24	678197790	55017	33.36	12000	12450	12000	16060	8660	12360	12327.06	2.41	11878	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3645	18.58	0.90	12	0.19	667.00	13840.00	19970	20240626	-37.96	11630	20241113	6.53	19970	-37.96	20240626	11630	6.53	20241113	19970	-37.96	20240626	11630	6.53	20241113	1.32	N	200130	500	147 억	709304	N	N	537	N	N
47	20241203	110920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12390	30	2	0.24	551623900	44778	27.15	12000	12450	12000	16060	8660	12360	12319.08	2.41	9407	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3645	18.58	0.90	12	0.15	667.00	13840.00	19970	20240626	-37.96	11630	20241113	6.53	19970	-37.96	20240626	11630	6.53	20241113	19970	-37.96	20240626	11630	6.53	20241113	1.32	N	200130	500	147 억	709304	N	N	537	N	N
48	20241203	100904	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12390	30	2	0.24	358460280	29127	17.66	12000	12450	12000	16060	8660	12360	12306.80	2.41	10921	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3645	18.58	0.90	12	0.10	667.00	13840.00	19970	20240626	-37.96	11630	20241113	6.53	19970	-37.96	20240626	11630	6.53	20241113	19970	-37.96	20240626	11630	6.53	20241113	1.32	N	200130	500	147 억	709304	N	N	537	N	N
49	20241203	090856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12280	-80	5	-0.65	83132740	6868	4.16	12000	12340	12000	16060	8660	12360	12104.36	2.41	1449	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3612	18.41	0.89	12	0.02	667.00	13840.00	19970	20240626	-38.51	11630	20241113	5.59	19970	-38.51	20240626	11630	5.59	20241113	19970	-38.51	20240626	11630	5.59	20241113	1.32	N	200130	500	147 억	709304	N	N	537	N	N
50	20241202	160843	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12360	-590	5	-4.56	2043198040	163478	273.92	13050	13050	12300	16830	9070	12950	12498.31	2.49	-21846	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3636	18.53	0.89	12	0.56	667.00	13840.00	19970	20240626	-38.11	11630	20241113	6.28	19970	-38.11	20240626	11630	6.28	20241113	19970	-38.11	20240626	11630	6.28	20241113	1.32	N	200130	500	147 억	731722	N	N	537	N	N
51	20241202	150950	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12360	-590	5	-4.56	1965795830	157220	263.43	13050	13050	12300	16830	9070	12950	12503.47	2.49	-21329	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3636	18.53	0.89	12	0.53	667.00	13840.00	19970	20240626	-38.11	11630	20241113	6.28	19970	-38.11	20240626	11630	6.28	20241113	19970	-38.11	20240626	11630	6.28	20241113	1.32	N	200130	500	147 억	731722	N	N	50	N	N
52	20241202	140903	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12360	-590	5	-4.56	1604261770	128083	214.61	13050	13050	12300	16830	9070	12950	12525.17	2.49	-12394	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3636	18.53	0.89	12	0.44	667.00	13840.00	19970	20240626	-38.11	11630	20241113	6.28	19970	-38.11	20240626	11630	6.28	20241113	19970	-38.11	20240626	11630	6.28	20241113	1.32	N	200130	500	147 억	731722	N	N	50	N	N
53	20241202	130853	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12370	-580	5	-4.48	1441468610	114945	192.60	13050	13050	12300	16830	9070	12950	12540.51	2.49	-15325	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3639	18.55	0.89	12	0.39	667.00	13840.00	19970	20240626	-38.06	11630	20241113	6.36	19970	-38.06	20240626	11630	6.36	20241113	19970	-38.06	20240626	11630	6.36	20241113	1.32	N	200130	500	147 억	731722	N	N	50	N	N
54	20241202	120914	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12420	-530	5	-4.09	965766130	76602	128.35	13050	13050	12420	16830	9070	12950	12607.58	2.49	-8181	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3653	18.62	0.90	12	0.26	667.00	13840.00	19970	20240626	-37.81	11630	20241113	6.79	19970	-37.81	20240626	11630	6.79	20241113	19970	-37.81	20240626	11630	6.79	20241113	1.32	N	200130	500	147 억	731722	N	N	50	N	N
55	20241202	110825	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12510	-440	5	-3.40	708683860	55972	93.78	13050	13050	12510	16830	9070	12950	12661.40	2.49	-12601	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3680	18.76	0.90	12	0.19	667.00	13840.00	19970	20240626	-37.36	11630	20241113	7.57	19970	-37.36	20240626	11630	7.57	20241113	19970	-37.36	20240626	11630	7.57	20241113	1.32	N	200130	500	147 억	731722	N	N	50	N	N
56	20241202	100835	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12570	-380	5	-2.93	539508420	42475	71.17	13050	13050	12550	16830	9070	12950	12701.79	2.49	-12177	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3698	18.85	0.91	12	0.14	667.00	13840.00	19970	20240626	-37.06	11630	20241113	8.08	19970	-37.06	20240626	11630	8.08	20241113	19970	-37.06	20240626	11630	8.08	20241113	1.32	N	200130	500	147 억	731722	N	N	50	N	N
57	20241202	090832	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12920	-30	5	-0.23	15564270	1198	2.01	13050	13050	12910	16830	9070	12950	12991.88	2.49	422	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3800	19.37	0.93	12	0.00	667.00	13840.00	19970	20240626	-35.30	11630	20241113	11.09	19970	-35.30	20240626	11630	11.09	20241113	19970	-35.30	20240626	11630	11.09	20241113	1.32	N	200130	500	147 억	731722	N	N	50	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History