KissMeData/085660/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240229	160645	57	100.00	KSQ150	제약	N	N	N	N	N	16730	30	2	0.18	3764760130	226507	127.32	16610	16790	16500	21700	11690	16700	16620.61	8.50	-69816	16846	16772	16626	16552	16406	16810	16590	282	5000	500	12690	10	1	56314443	9421	-19.80	3.20	12	0.40	-845.00	5227.00	23100	20230912	-27.58	11790	20230726	41.90	20000	-16.35	20240102	16480	1.52	20240228	23100	-27.58	20230912	11790	41.90	20230726	2.63	N	085660	500	281 억	4784767	N	N	5229	N	N
3	20240229	150648	57	100.00	KSQ150	제약	N	N	N	N	N	16710	10	2	0.06	3359619020	202292	113.71	16610	16790	16500	21700	11690	16700	16607.77	8.50	-70816	16846	16772	16626	16552	16406	16810	16590	282	5000	500	12690	10	1	56314443	9410	-19.78	3.20	12	0.36	-845.00	5227.00	23100	20230912	-27.66	11790	20230726	41.73	20000	-16.45	20240102	16480	1.40	20240228	23100	-27.66	20230912	11790	41.73	20230726	2.63	N	085660	500	281 억	4784767	N	N	3922	N	N
4	20240229	140650	57	100.00	KSQ150	제약	N	N	N	N	N	16710	10	2	0.06	2995822120	180509	101.47	16610	16790	16500	21700	11690	16700	16596.52	8.50	-64884	16846	16772	16626	16552	16406	16810	16590	282	5000	500	12690	10	1	56314443	9410	-19.78	3.20	12	0.32	-845.00	5227.00	23100	20230912	-27.66	11790	20230726	41.73	20000	-16.45	20240102	16480	1.40	20240228	23100	-27.66	20230912	11790	41.73	20230726	2.63	N	085660	500	281 억	4784767	N	N	3922	N	N
5	20240229	130647	57	100.00	KSQ150	제약	N	N	N	N	N	16680	-20	5	-0.12	2721980860	164095	92.24	16610	16790	16500	21700	11690	16700	16587.84	8.50	-58487	16846	16772	16626	16552	16406	16810	16590	282	5000	500	12690	10	1	56314443	9393	-19.74	3.19	12	0.29	-845.00	5227.00	23100	20230912	-27.79	11790	20230726	41.48	20000	-16.60	20240102	16480	1.21	20240228	23100	-27.79	20230912	11790	41.48	20230726	2.63	N	085660	500	281 억	4784767	N	N	3922	N	N
6	20240229	120647	57	100.00	KSQ150	제약	N	N	N	N	N	16660	-40	5	-0.24	2061958970	124600	70.04	16610	16720	16500	21700	11690	16700	16548.63	8.50	-49578	16846	16772	16626	16552	16406	16810	16590	282	5000	500	12690	10	1	56314443	9382	-19.72	3.19	12	0.22	-845.00	5227.00	23100	20230912	-27.88	11790	20230726	41.31	20000	-16.70	20240102	16480	1.09	20240228	23100	-27.88	20230912	11790	41.31	20230726	2.63	N	085660	500	281 억	4784767	N	N	3922	N	N
7	20240229	110649	57	100.00	KSQ150	제약	N	N	N	N	N	16540	-160	5	-0.96	1721005840	104075	58.50	16610	16720	16500	21700	11690	16700	16536.21	8.50	-44102	16846	16772	16626	16552	16406	16810	16590	282	5000	500	12690	10	1	56314443	9314	-19.57	3.16	12	0.18	-845.00	5227.00	23100	20230912	-28.40	11790	20230726	40.29	20000	-17.30	20240102	16480	0.36	20240228	23100	-28.40	20230912	11790	40.29	20230726	2.63	N	085660	500	281 억	4784767	N	N	3922	N	N
8	20240229	100649	57	100.00	KSQ150	제약	N	N	N	N	N	16510	-190	5	-1.14	1234913950	74672	41.97	16610	16720	16500	21700	11690	16700	16537.84	8.50	-38357	16846	16772	16626	16552	16406	16810	16590	282	5000	500	12690	10	1	56314443	9298	-19.54	3.16	12	0.13	-845.00	5227.00	23100	20230912	-28.53	11790	20230726	40.03	20000	-17.45	20240102	16480	0.18	20240228	23100	-28.53	20230912	11790	40.03	20230726	2.63	N	085660	500	281 억	4784767	N	N	3922	N	N
9	20240229	090647	57	100.00	KSQ150	제약	N	N	N	N	N	16510	-190	5	-1.14	349419110	21072	11.84	16610	16720	16510	21700	11690	16700	16582.15	8.50	-13764	16846	16772	16626	16552	16406	16810	16590	282	5000	500	12690	10	1	56314443	9298	-19.54	3.16	12	0.04	-845.00	5227.00	23100	20230912	-28.53	11790	20230726	40.03	20000	-17.45	20240102	16480	0.18	20240228	23100	-28.53	20230912	11790	40.03	20230726	2.63	N	085660	500	281 억	4784767	N	N	3922	N	N
10	20240228	160609	57	100.00	KSQ150	제약	N	N	N	N	N	16700	140	2	0.85	2909960070	175682	88.22	16580	16700	16480	21500	11600	16560	16563.76	8.51	-20051	16920	16740	16640	16460	16360	16690	16410	282	4940	500	12580	10	1	56314443	9405	-19.76	3.19	12	0.31	-845.00	5227.00	23100	20230912	-27.71	11790	20230726	41.65	20000	-16.50	20240102	16480	1.33	20240228	23100	-27.71	20230912	11790	41.65	20230726	2.63	N	085660	500	281 억	4791639	N	N	3922	N	N
11	20240228	150609	57	100.00	KSQ150	제약	N	N	N	N	N	16580	20	2	0.12	2682907290	162042	81.37	16580	16670	16480	21500	11600	16560	16556.86	8.51	-16892	16920	16740	16640	16460	16360	16690	16410	282	4940	500	12580	10	1	56314443	9337	-19.62	3.17	12	0.29	-845.00	5227.00	23100	20230912	-28.23	11790	20230726	40.63	20000	-17.10	20240102	16480	0.61	20240228	23100	-28.23	20230912	11790	40.63	20230726	2.63	N	085660	500	281 억	4791639	N	N	2880	N	N
12	20240228	140648	57	100.00	KSQ150	제약	N	N	N	N	N	16540	-20	5	-0.12	2421773500	146263	73.45	16580	16670	16480	21500	11600	16560	16557.66	8.51	-14705	16920	16740	16640	16460	16360	16690	16410	282	4940	500	12580	10	1	56314443	9314	-19.57	3.16	12	0.26	-845.00	5227.00	23100	20230912	-28.40	11790	20230726	40.29	20000	-17.30	20240102	16480	0.36	20240228	23100	-28.40	20230912	11790	40.29	20230726	2.63	N	085660	500	281 억	4791639	N	N	2880	N	N
13	20240228	130647	57	100.00	KSQ150	제약	N	N	N	N	N	16520	-40	5	-0.24	2214142450	133703	67.14	16580	16670	16480	21500	11600	16560	16560.16	8.51	-13533	16920	16740	16640	16460	16360	16690	16410	282	4940	500	12580	10	1	56314443	9303	-19.55	3.16	12	0.24	-845.00	5227.00	23100	20230912	-28.48	11790	20230726	40.12	20000	-17.40	20240102	16480	0.24	20240228	23100	-28.48	20230912	11790	40.12	20230726	2.63	N	085660	500	281 억	4791639	N	N	2880	N	N
14	20240228	120649	57	100.00	KSQ150	제약	N	N	N	N	N	16520	-40	5	-0.24	1945932830	117461	58.98	16580	16670	16480	21500	11600	16560	16566.63	8.51	-9613	16920	16740	16640	16460	16360	16690	16410	282	4940	500	12580	10	1	56314443	9303	-19.55	3.16	12	0.21	-845.00	5227.00	23100	20230912	-28.48	11790	20230726	40.12	20000	-17.40	20240102	16480	0.24	20240228	23100	-28.48	20230912	11790	40.12	20230726	2.63	N	085660	500	281 억	4791639	N	N	2880	N	N
15	20240228	110619	57	100.00	KSQ150	제약	N	N	N	N	N	16640	80	2	0.48	1634188640	98640	49.53	16580	16670	16480	21500	11600	16560	16567.21	8.51	-4228	16920	16740	16640	16460	16360	16690	16410	282	4940	500	12580	10	1	56314443	9371	-19.69	3.18	12	0.18	-845.00	5227.00	23100	20230912	-27.97	11790	20230726	41.14	20000	-16.80	20240102	16480	0.97	20240228	23100	-27.97	20230912	11790	41.14	20230726	2.63	N	085660	500	281 억	4791639	N	N	2880	N	N
16	20240228	100645	57	100.00	KSQ150	제약	N	N	N	N	N	16550	-10	5	-0.06	925527390	55806	28.02	16580	16670	16530	21500	11600	16560	16584.77	8.51	-8291	16920	16740	16640	16460	16360	16690	16410	282	4940	500	12580	10	1	56314443	9320	-19.59	3.17	12	0.10	-845.00	5227.00	23100	20230912	-28.35	11790	20230726	40.37	20000	-17.25	20240102	16530	0.12	20240228	23100	-28.35	20230912	11790	40.37	20230726	2.63	N	085660	500	281 억	4791639	N	N	2880	N	N
17	20240228	090648	57	100.00	KSQ150	제약	N	N	N	N	N	16610	50	2	0.30	267437590	16131	8.10	16580	16650	16530	21500	11600	16560	16579.23	8.51	-2394	16920	16740	16640	16460	16360	16690	16410	282	4940	500	12580	10	1	56314443	9354	-19.66	3.18	12	0.03	-845.00	5227.00	23100	20230912	-28.10	11790	20230726	40.88	20000	-16.95	20240102	16530	0.48	20240228	23100	-28.10	20230912	11790	40.88	20230726	2.63	N	085660	500	281 억	4791639	N	N	2880	N	N
18	20240227	160646	57	100.00	KSQ150	제약	N	N	N	N	N	16560	-140	5	-0.84	3305437620	198446	48.17	16730	16820	16540	21700	11690	16700	16656.74	8.51	-40327	17286	16992	16846	16552	16406	16920	16480	282	5000	500	12690	10	1	56314443	9326	-19.60	3.17	12	0.35	-845.00	5227.00	23100	20230912	-28.31	11790	20230726	40.46	20000	-17.20	20240102	16540	0.12	20240227	23100	-28.31	20230912	11790	40.46	20230726	2.69	N	085660	500	281 억	4792254	N	N	2880	N	N
19	20240227	150648	57	100.00	KSQ150	제약	N	N	N	N	N	16590	-110	5	-0.66	3068837600	184162	44.70	16730	16820	16540	21700	11690	16700	16663.79	8.51	-38327	17286	16992	16846	16552	16406	16920	16480	282	5000	500	12690	10	1	56314443	9343	-19.63	3.17	12	0.33	-845.00	5227.00	23100	20230912	-28.18	11790	20230726	40.71	20000	-17.05	20240102	16540	0.30	20240227	23100	-28.18	20230912	11790	40.71	20230726	2.69	N	085660	500	281 억	4792254	N	N	4181	N	N
20	20240227	140646	57	100.00	KSQ150	제약	N	N	N	N	N	16590	-110	5	-0.66	2622185810	157251	38.17	16730	16820	16540	21700	11690	16700	16675.16	8.51	-41486	17286	16992	16846	16552	16406	16920	16480	282	5000	500	12690	10	1	56314443	9343	-19.63	3.17	12	0.28	-845.00	5227.00	23100	20230912	-28.18	11790	20230726	40.71	20000	-17.05	20240102	16540	0.30	20240227	23100	-28.18	20230912	11790	40.71	20230726	2.69	N	085660	500	281 억	4792254	N	N	4181	N	N
21	20240227	130608	57	100.00	KSQ150	제약	N	N	N	N	N	16670	-30	5	-0.18	2313167400	138665	33.66	16730	16820	16540	21700	11690	16700	16681.70	8.51	-39842	17286	16992	16846	16552	16406	16920	16480	282	5000	500	12690	10	1	56314443	9388	-19.73	3.19	12	0.25	-845.00	5227.00	23100	20230912	-27.84	11790	20230726	41.39	20000	-16.65	20240102	16540	0.79	20240227	23100	-27.84	20230912	11790	41.39	20230726	2.69	N	085660	500	281 억	4792254	N	N	4181	N	N
22	20240227	120649	57	100.00	KSQ150	제약	N	N	N	N	N	16640	-60	5	-0.36	2138022190	128168	31.11	16730	16820	16540	21700	11690	16700	16681.40	8.51	-39901	17286	16992	16846	16552	16406	16920	16480	282	5000	500	12690	10	1	56314443	9371	-19.69	3.18	12	0.23	-845.00	5227.00	23100	20230912	-27.97	11790	20230726	41.14	20000	-16.80	20240102	16540	0.60	20240227	23100	-27.97	20230912	11790	41.14	20230726	2.69	N	085660	500	281 억	4792254	N	N	4181	N	N
23	20240227	110647	57	100.00	KSQ150	제약	N	N	N	N	N	16760	60	2	0.36	1742334800	104455	25.36	16730	16820	16540	21700	11690	16700	16680.24	8.51	-29220	17286	16992	16846	16552	16406	16920	16480	282	5000	500	12690	10	1	56314443	9438	-19.83	3.21	12	0.19	-845.00	5227.00	23100	20230912	-27.45	11790	20230726	42.15	20000	-16.20	20240102	16540	1.33	20240227	23100	-27.45	20230912	11790	42.15	20230726	2.69	N	085660	500	281 억	4792254	N	N	4181	N	N
24	20240227	100643	57	100.00	KSQ150	제약	N	N	N	N	N	16710	10	2	0.06	1188677680	71403	17.33	16730	16750	16540	21700	11690	16700	16647.45	8.51	-12522	17286	16992	16846	16552	16406	16920	16480	282	5000	500	12690	10	1	56314443	9410	-19.78	3.20	12	0.13	-845.00	5227.00	23100	20230912	-27.66	11790	20230726	41.73	20000	-16.45	20240102	16540	1.03	20240227	23100	-27.66	20230912	11790	41.73	20230726	2.69	N	085660	500	281 억	4792254	N	N	4181	N	N
25	20240227	090646	57	100.00	KSQ150	제약	N	N	N	N	N	16660	-40	5	-0.24	283243600	16986	4.12	16730	16750	16600	21700	11690	16700	16675.12	8.51	-7976	17286	16992	16846	16552	16406	16920	16480	282	5000	500	12690	10	1	56314443	9382	-19.72	3.19	12	0.03	-845.00	5227.00	23100	20230912	-27.88	11790	20230726	41.31	20000	-16.70	20240102	16600	0.36	20240227	23100	-27.88	20230912	11790	41.31	20230726	2.69	N	085660	500	281 억	4792254	N	N	4181	N	N
26	20240226	160644	57	100.00	KSQ150	제약	N	N	N	N	N	16700	-440	5	-2.57	6943626480	410901	104.11	17140	17140	16700	22250	12000	17140	16898.67	8.56	-37950	17860	17500	17300	16940	16740	17400	16840	282	5110	500	12960	10	1	56314443	9405	-19.76	3.19	12	0.73	-845.00	5227.00	23100	20230912	-27.71	11790	20230726	41.65	20000	-16.50	20240102	16700	0.00	20240226	23100	-27.71	20230912	11790	41.65	20230726	2.64	N	085660	500	281 억	4819875	N	N	4181	N	N
27	20240226	150642	57	100.00	KSQ150	제약	N	N	N	N	N	16740	-400	5	-2.33	6571279470	388631	98.47	17140	17140	16740	22250	12000	17140	16908.79	8.56	-39535	17860	17500	17300	16940	16740	17400	16840	282	5110	500	12960	10	1	56314443	9427	-19.81	3.20	12	0.69	-845.00	5227.00	23100	20230912	-27.53	11790	20230726	41.98	20000	-16.30	20240102	16740	0.00	20240226	23100	-27.53	20230912	11790	41.98	20230726	2.64	N	085660	500	281 억	4819875	N	N	8618	N	N
28	20240226	140643	57	100.00	KSQ150	제약	N	N	N	N	N	16810	-330	5	-1.93	5754592080	339957	86.14	17140	17140	16760	22250	12000	17140	16927.41	8.56	-30634	17860	17500	17300	16940	16740	17400	16840	282	5110	500	12960	10	1	56314443	9466	-19.89	3.22	12	0.60	-845.00	5227.00	23100	20230912	-27.23	11790	20230726	42.58	20000	-15.95	20240102	16760	0.30	20240226	23100	-27.23	20230912	11790	42.58	20230726	2.64	N	085660	500	281 억	4819875	N	N	8618	N	N
29	20240226	130639	57	100.00	KSQ150	제약	N	N	N	N	N	16820	-320	5	-1.87	5113785330	301789	76.47	17140	17140	16760	22250	12000	17140	16944.90	8.56	-34092	17860	17500	17300	16940	16740	17400	16840	282	5110	500	12960	10	1	56314443	9472	-19.91	3.22	12	0.54	-845.00	5227.00	23100	20230912	-27.19	11790	20230726	42.66	20000	-15.90	20240102	16760	0.36	20240226	23100	-27.19	20230912	11790	42.66	20230726	2.64	N	085660	500	281 억	4819875	N	N	8618	N	N
30	20240226	120638	57	100.00	KSQ150	제약	N	N	N	N	N	16820	-320	5	-1.87	4450283640	262282	66.46	17140	17140	16820	22250	12000	17140	16967.55	8.56	-29625	17860	17500	17300	16940	16740	17400	16840	282	5110	500	12960	10	1	56314443	9472	-19.91	3.22	12	0.47	-845.00	5227.00	23100	20230912	-27.19	11790	20230726	42.66	20000	-15.90	20240102	16820	0.00	20240226	23100	-27.19	20230912	11790	42.66	20230726	2.64	N	085660	500	281 억	4819875	N	N	8618	N	N
31	20240226	110637	57	100.00	KSQ150	제약	N	N	N	N	N	16900	-240	5	-1.40	3777782340	222356	56.34	17140	17140	16870	22250	12000	17140	16989.79	8.56	-28424	17860	17500	17300	16940	16740	17400	16840	282	5110	500	12960	10	1	56314443	9517	-20.00	3.23	12	0.39	-845.00	5227.00	23100	20230912	-26.84	11790	20230726	43.34	20000	-15.50	20240102	16870	0.18	20240226	23100	-26.84	20230912	11790	43.34	20230726	2.64	N	085660	500	281 억	4819875	N	N	8618	N	N
32	20240226	100635	57	100.00	KSQ150	제약	N	N	N	N	N	17050	-90	5	-0.53	2537071090	149116	37.78	17140	17140	16930	22250	12000	17140	17014.07	8.56	15668	17860	17500	17300	16940	16740	17400	16840	282	5110	500	12960	10	1	56314443	9602	-20.18	3.26	12	0.26	-845.00	5227.00	23100	20230912	-26.19	11790	20230726	44.61	20000	-14.75	20240102	16930	0.71	20240226	23100	-26.19	20230912	11790	44.61	20230726	2.64	N	085660	500	281 억	4819875	N	N	8618	N	N
33	20240226	090635	57	100.00	KSQ150	제약	N	N	N	N	N	17010	-130	5	-0.76	628357290	36800	9.32	17140	17140	17000	22250	12000	17140	17074.92	8.56	-7311	17860	17500	17300	16940	16740	17400	16840	282	5110	500	12960	10	1	56314443	9579	-20.13	3.25	12	0.07	-845.00	5227.00	23100	20230912	-26.36	11790	20230726	44.27	20000	-14.95	20240102	16950	0.35	20240118	23100	-26.36	20230912	11790	44.27	20230726	2.64	N	085660	500	281 억	4819875	N	N	8618	N	N
34	20240223	160635	57	100.00	KSQ150	제약	N	N	N	N	N	17140	-360	5	-2.06	6820188640	392503	106.69	17510	17660	17100	22750	12250	17500	17377.35	8.52	-6766	18293	17896	17663	17266	17033	17780	17150	282	5250	500	12960	10	1	56314443	9652	-20.28	3.28	12	0.70	-845.00	5227.00	23100	20230912	-25.80	11790	20230726	45.38	20000	-14.30	20240102	16950	1.12	20240118	23100	-25.80	20230912	11790	45.38	20230726	2.59	N	085660	500	281 억	4795317	N	N	8618	N	N
35	20240223	150631	57	100.00	KSQ150	제약	N	N	N	N	N	17310	-190	5	-1.09	5321424300	305336	82.99	17510	17660	17300	22750	12250	17500	17428.05	8.52	-5492	18293	17896	17663	17266	17033	17780	17150	282	5250	500	12960	10	1	56314443	9748	-20.49	3.31	12	0.54	-845.00	5227.00	23100	20230912	-25.06	11790	20230726	46.82	20000	-13.45	20240102	16950	2.12	20240118	23100	-25.06	20230912	11790	46.82	20230726	2.59	N	085660	500	281 억	4795317	N	N	2327	N	N
36	20240223	140633	57	100.00	KSQ150	제약	N	N	N	N	N	17370	-130	5	-0.74	4670858060	267792	72.79	17510	17660	17310	22750	12250	17500	17442.08	8.52	2006	18293	17896	17663	17266	17033	17780	17150	282	5250	500	12960	10	1	56314443	9782	-20.56	3.32	12	0.48	-845.00	5227.00	23100	20230912	-24.81	11790	20230726	47.33	20000	-13.15	20240102	16950	2.48	20240118	23100	-24.81	20230912	11790	47.33	20230726	2.59	N	085660	500	281 억	4795317	N	N	2327	N	N
37	20240223	130631	57	100.00	KSQ150	제약	N	N	N	N	N	17360	-140	5	-0.80	4095488440	234625	63.77	17510	17660	17350	22750	12250	17500	17455.43	8.52	5195	18293	17896	17663	17266	17033	17780	17150	282	5250	500	12960	10	1	56314443	9776	-20.54	3.32	12	0.42	-845.00	5227.00	23100	20230912	-24.85	11790	20230726	47.24	20000	-13.20	20240102	16950	2.42	20240118	23100	-24.85	20230912	11790	47.24	20230726	2.59	N	085660	500	281 억	4795317	N	N	2327	N	N
38	20240223	120633	57	100.00	KSQ150	제약	N	N	N	N	N	17430	-70	5	-0.40	3458128910	197982	53.81	17510	17660	17350	22750	12250	17500	17466.86	8.52	15135	18293	17896	17663	17266	17033	17780	17150	282	5250	500	12960	10	1	56314443	9816	-20.63	3.33	12	0.35	-845.00	5227.00	23100	20230912	-24.55	11790	20230726	47.84	20000	-12.85	20240102	16950	2.83	20240118	23100	-24.55	20230912	11790	47.84	20230726	2.59	N	085660	500	281 억	4795317	N	N	2327	N	N
39	20240223	110627	57	100.00	KSQ150	제약	N	N	N	N	N	17480	-20	5	-0.11	2967967140	169857	46.17	17510	17660	17350	22750	12250	17500	17473.30	8.52	21667	18293	17896	17663	17266	17033	17780	17150	282	5250	500	12960	10	1	56314443	9844	-20.69	3.34	12	0.30	-845.00	5227.00	23100	20230912	-24.33	11790	20230726	48.26	20000	-12.60	20240102	16950	3.13	20240118	23100	-24.33	20230912	11790	48.26	20230726	2.59	N	085660	500	281 억	4795317	N	N	2327	N	N
40	20240223	100626	57	100.00	KSQ150	제약	N	N	N	N	N	17520	20	2	0.11	2291109140	131288	35.69	17510	17650	17350	22750	12250	17500	17450.95	8.52	7668	18293	17896	17663	17266	17033	17780	17150	282	5250	500	12960	10	1	56314443	9866	-20.73	3.35	12	0.23	-845.00	5227.00	23100	20230912	-24.16	11790	20230726	48.60	20000	-12.40	20240102	16950	3.36	20240118	23100	-24.16	20230912	11790	48.60	20230726	2.59	N	085660	500	281 억	4795317	N	N	2327	N	N
41	20240223	090630	57	100.00	KSQ150	제약	N	N	N	N	N	17450	-50	5	-0.29	692034190	39615	10.77	17510	17650	17390	22750	12250	17500	17468.86	8.52	-1072	18293	17896	17663	17266	17033	17780	17150	282	5250	500	12960	10	1	56314443	9827	-20.65	3.34	12	0.07	-845.00	5227.00	23100	20230912	-24.46	11790	20230726	48.01	20000	-12.75	20240102	16950	2.95	20240118	23100	-24.46	20230912	11790	48.01	20230726	2.59	N	085660	500	281 억	4795317	N	N	2327	N	N
42	20240222	160622	57	100.00	KSQ150	제약	N	N	N	N	N	17500	-320	5	-1.80	6462686540	364825	107.36	17770	18060	17430	23150	12480	17820	17714.76	8.60	-50063	18306	18062	17876	17632	17446	17970	17540	282	5330	500	12960	10	1	56314443	9855	-20.71	3.35	12	0.65	-845.00	5227.00	23100	20230912	-24.24	11790	20230726	48.43	20000	-12.50	20240102	16950	3.24	20240118	23100	-24.24	20230912	11790	48.43	20230726	2.57	N	085660	500	281 억	4843116	N	N	2327	N	N
43	20240222	150631	57	100.00	KSQ150	제약	N	N	N	N	N	17470	-350	5	-1.96	6074007230	342617	100.82	17770	18060	17430	23150	12480	17820	17728.12	8.60	-46955	18306	18062	17876	17632	17446	17970	17540	282	5330	500	12960	10	1	56314443	9838	-20.67	3.34	12	0.61	-845.00	5227.00	23100	20230912	-24.37	11790	20230726	48.18	20000	-12.65	20240102	16950	3.07	20240118	23100	-24.37	20230912	11790	48.18	20230726	2.57	N	085660	500	281 억	4843116	N	N	3463	N	N
44	20240222	140627	57	100.00	KSQ150	제약	N	N	N	N	N	17690	-130	5	-0.73	4235691060	237927	70.02	17770	18060	17640	23150	12480	17820	17802.44	8.60	-20278	18306	18062	17876	17632	17446	17970	17540	282	5330	500	12960	10	1	56314443	9962	-20.93	3.38	12	0.42	-845.00	5227.00	23100	20230912	-23.42	11790	20230726	50.04	20000	-11.55	20240102	16950	4.37	20240118	23100	-23.42	20230912	11790	50.04	20230726	2.57	N	085660	500	281 억	4843116	N	N	3463	N	N
45	20240222	130616	57	100.00	KSQ150	제약	N	N	N	N	N	17690	-130	5	-0.73	3467799230	194478	57.23	17770	18060	17670	23150	12480	17820	17831.35	8.60	-17146	18306	18062	17876	17632	17446	17970	17540	282	5330	500	12960	10	1	56314443	9962	-20.93	3.38	12	0.35	-845.00	5227.00	23100	20230912	-23.42	11790	20230726	50.04	20000	-11.55	20240102	16950	4.37	20240118	23100	-23.42	20230912	11790	50.04	20230726	2.57	N	085660	500	281 억	4843116	N	N	3463	N	N
46	20240222	120626	57	100.00	KSQ150	제약	N	N	N	N	N	17810	-10	5	-0.06	2461033250	137686	40.52	17770	18060	17750	23150	12480	17820	17874.46	8.60	4309	18306	18062	17876	17632	17446	17970	17540	282	5330	500	12960	10	1	56314443	10030	-21.08	3.41	12	0.24	-845.00	5227.00	23100	20230912	-22.90	11790	20230726	51.06	20000	-10.95	20240102	16950	5.07	20240118	23100	-22.90	20230912	11790	51.06	20230726	2.57	N	085660	500	281 억	4843116	N	N	3463	N	N
47	20240222	110622	57	100.00	KSQ150	제약	N	N	N	N	N	17880	60	2	0.34	1873489550	104729	30.82	17770	18060	17750	23150	12480	17820	17889.30	8.60	8451	18306	18062	17876	17632	17446	17970	17540	282	5330	500	12960	10	1	56314443	10069	-21.16	3.42	12	0.19	-845.00	5227.00	23100	20230912	-22.60	11790	20230726	51.65	20000	-10.60	20240102	16950	5.49	20240118	23100	-22.60	20230912	11790	51.65	20230726	2.57	N	085660	500	281 억	4843116	N	N	3463	N	N
48	20240222	100617	57	100.00	KSQ150	제약	N	N	N	N	N	17880	60	2	0.34	1390207530	77681	22.86	17770	18060	17750	23150	12480	17820	17896.92	8.60	11959	18306	18062	17876	17632	17446	17970	17540	282	5330	500	12960	10	1	56314443	10069	-21.16	3.42	12	0.14	-845.00	5227.00	23100	20230912	-22.60	11790	20230726	51.65	20000	-10.60	20240102	16950	5.49	20240118	23100	-22.60	20230912	11790	51.65	20230726	2.57	N	085660	500	281 억	4843116	N	N	3463	N	N
49	20240222	090628	57	100.00	KSQ150	제약	N	N	N	N	N	17760	-60	5	-0.34	180801640	10158	2.99	17770	17880	17750	23150	12480	17820	17797.72	8.60	1767	18306	18062	17876	17632	17446	17970	17540	282	5330	500	12960	10	1	56314443	10001	-21.02	3.40	12	0.02	-845.00	5227.00	23100	20230912	-23.12	11790	20230726	50.64	20000	-11.20	20240102	16950	4.78	20240118	23100	-23.12	20230912	11790	50.64	20230726	2.57	N	085660	500	281 억	4843116	N	N	3463	N	N
50	20240221	160622	57	100.00	KSQ150	제약	N	N	N	N	N	17820	-300	5	-1.66	5983175540	335416	133.19	17980	18120	17690	23550	12690	18120	17837.73	8.70	-79058	18746	18432	18246	17932	17746	18340	17840	282	5430	500	12960	10	1	56314443	10035	-21.09	3.41	12	0.60	-845.00	5227.00	23100	20230912	-22.86	11790	20230726	51.15	20000	-10.90	20240102	16950	5.13	20240118	23100	-22.86	20230912	11790	51.15	20230726	2.57	N	085660	500	281 억	4900448	N	N	3463	N	N
51	20240221	150616	57	100.00	KSQ150	제약	N	N	N	N	N	17820	-300	5	-1.66	5657809650	317150	125.93	17980	18120	17690	23550	12690	18120	17839.17	8.70	-79477	18746	18432	18246	17932	17746	18340	17840	282	5430	500	12960	10	1	56314443	10035	-21.09	3.41	12	0.56	-845.00	5227.00	23100	20230912	-22.86	11790	20230726	51.15	20000	-10.90	20240102	16950	5.13	20240118	23100	-22.86	20230912	11790	51.15	20230726	2.57	N	085660	500	281 억	4900448	N	N	5422	N	N
52	20240221	140618	57	100.00	KSQ150	제약	N	N	N	N	N	17750	-370	5	-2.04	4972065150	278552	110.61	17980	18120	17690	23550	12690	18120	17849.28	8.70	-72231	18746	18432	18246	17932	17746	18340	17840	282	5430	500	12960	10	1	56314443	9996	-21.01	3.40	12	0.49	-845.00	5227.00	23100	20230912	-23.16	11790	20230726	50.55	20000	-11.25	20240102	16950	4.72	20240118	23100	-23.16	20230912	11790	50.55	20230726	2.57	N	085660	500	281 억	4900448	N	N	5422	N	N
53	20240221	130619	57	100.00	KSQ150	제약	N	N	N	N	N	17800	-320	5	-1.77	4391149750	245852	97.62	17980	18120	17690	23550	12690	18120	17860.51	8.70	-55733	18746	18432	18246	17932	17746	18340	17840	282	5430	500	12960	10	1	56314443	10024	-21.07	3.41	12	0.44	-845.00	5227.00	23100	20230912	-22.94	11790	20230726	50.98	20000	-11.00	20240102	16950	5.01	20240118	23100	-22.94	20230912	11790	50.98	20230726	2.57	N	085660	500	281 억	4900448	N	N	5422	N	N
54	20240221	120617	57	100.00	KSQ150	제약	N	N	N	N	N	17850	-270	5	-1.49	3833175990	214498	85.17	17980	18120	17690	23550	12690	18120	17869.97	8.70	-48031	18746	18432	18246	17932	17746	18340	17840	282	5430	500	12960	10	1	56314443	10052	-21.12	3.41	12	0.38	-845.00	5227.00	23100	20230912	-22.73	11790	20230726	51.40	20000	-10.75	20240102	16950	5.31	20240118	23100	-22.73	20230912	11790	51.40	20230726	2.57	N	085660	500	281 억	4900448	N	N	5422	N	N
55	20240221	110624	57	100.00	KSQ150	제약	N	N	N	N	N	18010	-110	5	-0.61	3453767360	193352	76.78	17980	18120	17690	23550	12690	18120	17862.03	8.70	-51048	18746	18432	18246	17932	17746	18340	17840	282	5430	500	12960	10	1	56314443	10142	-21.31	3.45	12	0.34	-845.00	5227.00	23100	20230912	-22.03	11790	20230726	52.76	20000	-9.95	20240102	16950	6.25	20240118	23100	-22.03	20230912	11790	52.76	20230726	2.57	N	085660	500	281 억	4900448	N	N	5422	N	N
56	20240221	100616	57	100.00	KSQ150	제약	N	N	N	N	N	17810	-310	5	-1.71	2732184100	152951	60.73	17980	18120	17690	23550	12690	18120	17862.43	8.70	-49061	18746	18432	18246	17932	17746	18340	17840	282	5430	500	12960	10	1	56314443	10030	-21.08	3.41	12	0.27	-845.00	5227.00	23100	20230912	-22.90	11790	20230726	51.06	20000	-10.95	20240102	16950	5.07	20240118	23100	-22.90	20230912	11790	51.06	20230726	2.57	N	085660	500	281 억	4900448	N	N	5422	N	N
57	20240221	090615	57	100.00	KSQ150	제약	N	N	N	N	N	18060	-60	5	-0.33	253979360	14098	5.60	17980	18120	17980	23550	12690	18120	18012.09	8.70	-784	18746	18432	18246	17932	17746	18340	17840	282	5430	500	12960	10	1	56314443	10170	-21.37	3.46	12	0.03	-845.00	5227.00	23100	20230912	-21.82	11790	20230726	53.18	20000	-9.70	20240102	16950	6.55	20240118	23100	-21.82	20230912	11790	53.18	20230726	2.57	N	085660	500	281 억	4900448	N	N	5422	N	N
58	20240220	160610	57	100.00	KSQ150	제약	N	N	N	N	N	18120	-140	5	-0.77	4576062820	250687	83.59	18490	18560	18060	23700	12790	18260	18254.74	8.71	-22295	18873	18566	18243	17936	17613	18720	18090	282	5440	500	12960	10	1	56314443	10204	-21.44	3.47	12	0.45	-845.00	5227.00	23100	20230912	-21.56	11790	20230726	53.69	20000	-9.40	20240102	16950	6.90	20240118	23100	-21.56	20230912	11790	53.69	20230726	2.54	N	085660	500	281 억	4904364	N	N	5422	N	N
59	20240220	150613	57	100.00	KSQ150	제약	N	N	N	N	N	18160	-100	5	-0.55	4287853140	234794	78.29	18490	18560	18060	23700	12790	18260	18262.19	8.71	-22131	18873	18566	18243	17936	17613	18720	18090	282	5440	500	12960	10	1	56314443	10227	-21.49	3.47	12	0.42	-845.00	5227.00	23100	20230912	-21.39	11790	20230726	54.03	20000	-9.20	20240102	16950	7.14	20240118	23100	-21.39	20230912	11790	54.03	20230726	2.54	N	085660	500	281 억	4904364	N	N	1925	N	N
60	20240220	140615	57	100.00	KSQ150	제약	N	N	N	N	N	18250	-10	5	-0.05	3834662530	209885	69.98	18490	18560	18060	23700	12790	18260	18270.30	8.71	-15578	18873	18566	18243	17936	17613	18720	18090	282	5440	500	12960	10	1	56314443	10277	-21.60	3.49	12	0.37	-845.00	5227.00	23100	20230912	-21.00	11790	20230726	54.79	20000	-8.75	20240102	16950	7.67	20240118	23100	-21.00	20230912	11790	54.79	20230726	2.54	N	085660	500	281 억	4904364	N	N	1925	N	N
61	20240220	130614	57	100.00	KSQ150	제약	N	N	N	N	N	18280	20	2	0.11	3379230340	184992	61.68	18490	18560	18060	23700	12790	18260	18266.90	8.71	-20772	18873	18566	18243	17936	17613	18720	18090	282	5440	500	12960	10	1	56314443	10294	-21.63	3.50	12	0.33	-845.00	5227.00	23100	20230912	-20.87	11790	20230726	55.05	20000	-8.60	20240102	16950	7.85	20240118	23100	-20.87	20230912	11790	55.05	20230726	2.54	N	085660	500	281 억	4904364	N	N	1925	N	N
62	20240220	120610	57	100.00	KSQ150	제약	N	N	N	N	N	18270	10	2	0.05	3153778280	172639	57.56	18490	18560	18060	23700	12790	18260	18268.05	8.71	-17001	18873	18566	18243	17936	17613	18720	18090	282	5440	500	12960	10	1	56314443	10289	-21.62	3.50	12	0.31	-845.00	5227.00	23100	20230912	-20.91	11790	20230726	54.96	20000	-8.65	20240102	16950	7.79	20240118	23100	-20.91	20230912	11790	54.96	20230726	2.54	N	085660	500	281 억	4904364	N	N	1925	N	N
63	20240220	110610	57	100.00	KSQ150	제약	N	N	N	N	N	18240	-20	5	-0.11	2755830880	150824	50.29	18490	18560	18060	23700	12790	18260	18271.83	8.71	-9391	18873	18566	18243	17936	17613	18720	18090	282	5440	500	12960	10	1	56314443	10272	-21.59	3.49	12	0.27	-845.00	5227.00	23100	20230912	-21.04	11790	20230726	54.71	20000	-8.80	20240102	16950	7.61	20240118	23100	-21.04	20230912	11790	54.71	20230726	2.54	N	085660	500	281 억	4904364	N	N	1925	N	N
64	20240220	100602	57	100.00	KSQ150	제약	N	N	N	N	N	18320	60	2	0.33	2152148560	117864	39.30	18490	18560	18060	23700	12790	18260	18259.59	8.71	-9336	18873	18566	18243	17936	17613	18720	18090	282	5440	500	12960	10	1	56314443	10317	-21.68	3.50	12	0.21	-845.00	5227.00	23100	20230912	-20.69	11790	20230726	55.39	20000	-8.40	20240102	16950	8.08	20240118	23100	-20.69	20230912	11790	55.39	20230726	2.54	N	085660	500	281 억	4904364	N	N	1925	N	N
65	20240220	090616	57	100.00	KSQ150	제약	N	N	N	N	N	18370	110	2	0.60	494766420	26798	8.94	18490	18560	18350	23700	12790	18260	18462.81	8.71	3998	18873	18566	18243	17936	17613	18720	18090	282	5440	500	12960	10	1	56314443	10345	-21.74	3.51	12	0.05	-845.00	5227.00	23100	20230912	-20.48	11790	20230726	55.81	20000	-8.15	20240102	16950	8.38	20240118	23100	-20.48	20230912	11790	55.81	20230726	2.54	N	085660	500	281 억	4904364	N	N	1925	N	N
66	20240219	160612	57	100.00	KSQ150	제약	N	N	N	N	N	18260	290	2	1.61	5476284630	299244	131.98	17920	18550	17920	23350	12580	17970	18300.46	8.61	57083	18536	18252	18066	17782	17596	18160	17690	282	5380	500	12960	10	1	56314443	10283	-21.61	3.49	12	0.53	-845.00	5227.00	23100	20230912	-20.95	11790	20230726	54.88	20000	-8.70	20240102	16950	7.73	20240118	23100	-20.95	20230912	11790	54.88	20230726	2.55	N	085660	500	281 억	4848001	N	N	1925	N	N
67	20240219	150617	57	100.00	KSQ150	제약	N	N	N	N	N	18240	270	2	1.50	5248805040	286784	126.48	17920	18550	17920	23350	12580	17970	18302.30	8.61	61074	18536	18252	18066	17782	17596	18160	17690	282	5380	500	12960	10	1	56314443	10272	-21.59	3.49	12	0.51	-845.00	5227.00	23100	20230912	-21.04	11790	20230726	54.71	20000	-8.80	20240102	16950	7.61	20240118	23100	-21.04	20230912	11790	54.71	20230726	2.55	N	085660	500	281 억	4848001	N	N	967	N	N
68	20240219	140615	57	100.00	KSQ150	제약	N	N	N	N	N	18200	230	2	1.28	4827110300	263610	116.26	17920	18550	17920	23350	12580	17970	18311.56	8.61	57150	18536	18252	18066	17782	17596	18160	17690	282	5380	500	12960	10	1	56314443	10249	-21.54	3.48	12	0.47	-845.00	5227.00	23100	20230912	-21.21	11790	20230726	54.37	20000	-9.00	20240102	16950	7.37	20240118	23100	-21.21	20230912	11790	54.37	20230726	2.55	N	085660	500	281 억	4848001	N	N	967	N	N
69	20240219	130615	57	100.00	KSQ150	제약	N	N	N	N	N	18230	260	2	1.45	4288423260	234030	103.22	17920	18550	17920	23350	12580	17970	18324.25	8.61	63146	18536	18252	18066	17782	17596	18160	17690	282	5380	500	12960	10	1	56314443	10266	-21.57	3.49	12	0.42	-845.00	5227.00	23100	20230912	-21.08	11790	20230726	54.62	20000	-8.85	20240102	16950	7.55	20240118	23100	-21.08	20230912	11790	54.62	20230726	2.55	N	085660	500	281 억	4848001	N	N	967	N	N
70	20240219	120614	57	100.00	KSQ150	제약	N	N	N	N	N	18350	380	2	2.11	3807156130	207705	91.61	17920	18550	17920	23350	12580	17970	18329.63	8.61	70209	18536	18252	18066	17782	17596	18160	17690	282	5380	500	12960	10	1	56314443	10334	-21.72	3.51	12	0.37	-845.00	5227.00	23100	20230912	-20.56	11790	20230726	55.64	20000	-8.25	20240102	16950	8.26	20240118	23100	-20.56	20230912	11790	55.64	20230726	2.55	N	085660	500	281 억	4848001	N	N	967	N	N
71	20240219	110613	57	100.00	KSQ150	제약	N	N	N	N	N	18290	320	2	1.78	3261774910	178048	78.53	17920	18550	17920	23350	12580	17970	18319.64	8.61	61835	18536	18252	18066	17782	17596	18160	17690	282	5380	500	12960	10	1	56314443	10300	-21.64	3.50	12	0.32	-845.00	5227.00	23100	20230912	-20.82	11790	20230726	55.13	20000	-8.55	20240102	16950	7.91	20240118	23100	-20.82	20230912	11790	55.13	20230726	2.55	N	085660	500	281 억	4848001	N	N	967	N	N
72	20240219	100608	57	100.00	KSQ150	제약	N	N	N	N	N	18430	460	2	2.56	2141781360	117237	51.71	17920	18490	17920	23350	12580	17970	18268.82	8.61	43917	18536	18252	18066	17782	17596	18160	17690	282	5380	500	12960	10	1	56314443	10379	-21.81	3.53	12	0.21	-845.00	5227.00	23100	20230912	-20.22	11790	20230726	56.32	20000	-7.85	20240102	16950	8.73	20240118	23100	-20.22	20230912	11790	56.32	20230726	2.55	N	085660	500	281 억	4848001	N	N	967	N	N
73	20240219	090609	57	100.00	KSQ150	제약	N	N	N	N	N	18070	100	2	0.56	113240350	6278	2.77	17920	18100	17920	23350	12580	17970	18037.66	8.61	2661	18536	18252	18066	17782	17596	18160	17690	282	5380	500	12960	10	1	56314443	10176	-21.38	3.46	12	0.01	-845.00	5227.00	23100	20230912	-21.77	11790	20230726	53.27	20000	-9.65	20240102	16950	6.61	20240118	23100	-21.77	20230912	11790	53.27	20230726	2.55	N	085660	500	281 억	4848001	N	N	967	N	N
74	20240216	160607	57	100.00	KSQ150	제약	N	N	N	N	N	17970	-290	5	-1.59	4076328920	225878	74.25	18320	18350	17880	23700	12790	18260	18046.67	8.42	-41015	18893	18576	18203	17886	17513	18735	18045	282	5440	500	12960	10	1	56314443	10120	-21.27	3.44	12	0.40	-845.00	5227.00	23100	20230912	-22.21	11790	20230726	52.42	20000	-10.15	20240102	16950	6.02	20240118	23100	-22.21	20230912	11790	52.42	20230726	2.53	N	085660	500	281 억	4742841	N	N	967	N	N
75	20240216	150611	57	100.00	KSQ150	제약	N	N	N	N	N	18000	-260	5	-1.42	3794800920	210218	69.10	18320	18350	17880	23700	12790	18260	18051.74	8.42	-45204	18893	18576	18203	17886	17513	18735	18045	282	5440	500	12960	10	1	56314443	10137	-21.30	3.44	12	0.37	-845.00	5227.00	23100	20230912	-22.08	11790	20230726	52.67	20000	-10.00	20240102	16950	6.19	20240118	23100	-22.08	20230912	11790	52.67	20230726	2.53	N	085660	500	281 억	4742841	N	N	3068	N	N
76	20240216	140615	57	100.00	KSQ150	제약	N	N	N	N	N	18040	-220	5	-1.20	3386562710	187519	61.64	18320	18350	17880	23700	12790	18260	18059.84	8.42	-50590	18893	18576	18203	17886	17513	18735	18045	282	5440	500	12960	10	1	56314443	10159	-21.35	3.45	12	0.33	-845.00	5227.00	23100	20230912	-21.90	11790	20230726	53.01	20000	-9.80	20240102	16950	6.43	20240118	23100	-21.90	20230912	11790	53.01	20230726	2.53	N	085660	500	281 억	4742841	N	N	3068	N	N
77	20240216	130608	57	100.00	KSQ150	제약	N	N	N	N	N	17930	-330	5	-1.81	3081508170	170567	56.07	18320	18350	17880	23700	12790	18260	18066.26	8.42	-53061	18893	18576	18203	17886	17513	18735	18045	282	5440	500	12960	10	1	56314443	10097	-21.22	3.43	12	0.30	-845.00	5227.00	23100	20230912	-22.38	11790	20230726	52.08	20000	-10.35	20240102	16950	5.78	20240118	23100	-22.38	20230912	11790	52.08	20230726	2.53	N	085660	500	281 억	4742841	N	N	3068	N	N
78	20240216	120609	57	100.00	KSQ150	제약	N	N	N	N	N	18000	-260	5	-1.42	2442290670	134913	44.35	18320	18350	17960	23700	12790	18260	18102.71	8.42	-33988	18893	18576	18203	17886	17513	18735	18045	282	5440	500	12960	10	1	56314443	10137	-21.30	3.44	12	0.24	-845.00	5227.00	23100	20230912	-22.08	11790	20230726	52.67	20000	-10.00	20240102	16950	6.19	20240118	23100	-22.08	20230912	11790	52.67	20230726	2.53	N	085660	500	281 억	4742841	N	N	3068	N	N
79	20240216	110617	57	100.00	KSQ150	제약	N	N	N	N	N	18070	-190	5	-1.04	1832394170	101040	33.21	18320	18350	18020	23700	12790	18260	18135.33	8.42	-14602	18893	18576	18203	17886	17513	18735	18045	282	5440	500	12960	10	1	56314443	10176	-21.38	3.46	12	0.18	-845.00	5227.00	23100	20230912	-21.77	11790	20230726	53.27	20000	-9.65	20240102	16950	6.61	20240118	23100	-21.77	20230912	11790	53.27	20230726	2.53	N	085660	500	281 억	4742841	N	N	3068	N	N
80	20240216	100609	57	100.00	KSQ150	제약	N	N	N	N	N	18050	-210	5	-1.15	1286460530	70808	23.28	18320	18350	18040	23700	12790	18260	18168.29	8.42	-4711	18893	18576	18203	17886	17513	18735	18045	282	5440	500	12960	10	1	56314443	10165	-21.36	3.45	12	0.13	-845.00	5227.00	23100	20230912	-21.86	11790	20230726	53.10	20000	-9.75	20240102	16950	6.49	20240118	23100	-21.86	20230912	11790	53.10	20230726	2.53	N	085660	500	281 억	4742841	N	N	3068	N	N
81	20240216	090602	57	100.00	KSQ150	제약	N	N	N	N	N	18170	-90	5	-0.49	221680620	12134	3.99	18320	18350	18170	23700	12790	18260	18269.38	8.42	-63	18893	18576	18203	17886	17513	18735	18045	282	5440	500	12960	10	1	56314443	10232	-21.50	3.48	12	0.02	-845.00	5227.00	23100	20230912	-21.34	11790	20230726	54.11	20000	-9.15	20240102	16950	7.20	20240118	23100	-21.34	20230912	11790	54.11	20230726	2.53	N	085660	500	281 억	4742841	N	N	3068	N	N
82	20240215	160606	57	100.00	KSQ150	제약	N	N	N	N	N	18260	250	2	1.39	5513298120	303109	133.95	18070	18520	17830	23400	12610	18010	18189.09	8.35	25441	18303	18156	17893	17746	17483	18230	17820	282	5390	500	12960	10	1	56314443	10283	-21.61	3.49	12	0.54	-845.00	5227.00	23100	20230912	-20.95	11790	20230726	54.88	20000	-8.70	20240102	16950	7.73	20240118	23100	-20.95	20230912	11790	54.88	20230726	2.55	N	085660	500	281 억	4700869	N	N	3068	N	N
83	20240215	150610	57	100.00	KSQ150	제약	N	N	N	N	N	18330	320	2	1.78	5244683780	288396	127.45	18070	18520	17830	23400	12610	18010	18185.70	8.35	25537	18303	18156	17893	17746	17483	18230	17820	282	5390	500	12960	10	1	56314443	10322	-21.69	3.51	12	0.51	-845.00	5227.00	23100	20230912	-20.65	11790	20230726	55.47	20000	-8.35	20240102	16950	8.14	20240118	23100	-20.65	20230912	11790	55.47	20230726	2.55	N	085660	500	281 억	4700869	N	N	3574	N	N
84	20240215	140605	57	100.00	KSQ150	제약	N	N	N	N	N	18460	450	2	2.50	4429690710	243979	107.82	18070	18520	17830	23400	12610	18010	18156.03	8.35	22038	18303	18156	17893	17746	17483	18230	17820	282	5390	500	12960	10	1	56314443	10396	-21.85	3.53	12	0.43	-845.00	5227.00	23100	20230912	-20.09	11790	20230726	56.57	20000	-7.70	20240102	16950	8.91	20240118	23100	-20.09	20230912	11790	56.57	20230726	2.55	N	085660	500	281 억	4700869	N	N	3574	N	N
85	20240215	130601	57	100.00	KSQ150	제약	N	N	N	N	N	18110	100	2	0.56	2825695010	156656	69.23	18070	18260	17830	23400	12610	18010	18037.58	8.35	9344	18303	18156	17893	17746	17483	18230	17820	282	5390	500	12960	10	1	56314443	10199	-21.43	3.46	12	0.28	-845.00	5227.00	23100	20230912	-21.60	11790	20230726	53.60	20000	-9.45	20240102	16950	6.84	20240118	23100	-21.60	20230912	11790	53.60	20230726	2.55	N	085660	500	281 억	4700869	N	N	3574	N	N
86	20240215	120605	57	100.00	KSQ150	제약	N	N	N	N	N	18150	140	2	0.78	2700508880	149750	66.18	18070	18260	17830	23400	12610	18010	18033.45	8.35	9877	18303	18156	17893	17746	17483	18230	17820	282	5390	500	12960	10	1	56314443	10221	-21.48	3.47	12	0.27	-845.00	5227.00	23100	20230912	-21.43	11790	20230726	53.94	20000	-9.25	20240102	16950	7.08	20240118	23100	-21.43	20230912	11790	53.94	20230726	2.55	N	085660	500	281 억	4700869	N	N	3574	N	N
87	20240215	110602	57	100.00	KSQ150	제약	N	N	N	N	N	18010	0	3	0.00	1871729700	104105	46.01	18070	18140	17830	23400	12610	18010	17979.25	8.35	-1980	18303	18156	17893	17746	17483	18230	17820	282	5390	500	12960	10	1	56314443	10142	-21.31	3.45	12	0.18	-845.00	5227.00	23100	20230912	-22.03	11790	20230726	52.76	20000	-9.95	20240102	16950	6.25	20240118	23100	-22.03	20230912	11790	52.76	20230726	2.55	N	085660	500	281 억	4700869	N	N	3574	N	N
88	20240215	100601	57	100.00	KSQ150	제약	N	N	N	N	N	17980	-30	5	-0.17	1422419990	79161	34.98	18070	18140	17830	23400	12610	18010	17968.70	8.35	-4636	18303	18156	17893	17746	17483	18230	17820	282	5390	500	12960	10	1	56314443	10125	-21.28	3.44	12	0.14	-845.00	5227.00	23100	20230912	-22.16	11790	20230726	52.50	20000	-10.10	20240102	16950	6.08	20240118	23100	-22.16	20230912	11790	52.50	20230726	2.55	N	085660	500	281 억	4700869	N	N	3574	N	N
89	20240215	090602	57	100.00	KSQ150	제약	N	N	N	N	N	17950	-60	5	-0.33	229149230	12728	5.62	18070	18110	17870	23400	12610	18010	18003.55	8.35	-6250	18303	18156	17893	17746	17483	18230	17820	282	5390	500	12960	10	1	56314443	10108	-21.24	3.43	12	0.02	-845.00	5227.00	23100	20230912	-22.29	11790	20230726	52.25	20000	-10.25	20240102	16950	5.90	20240118	23100	-22.29	20230912	11790	52.25	20230726	2.55	N	085660	500	281 억	4700869	N	N	3574	N	N
90	20240214	160558	57	100.00	KSQ150	제약	N	N	N	N	N	18010	10	2	0.06	4003550330	225077	81.83	17800	18040	17630	23400	12600	18000	17787.17	8.36	-35631	18393	18196	17903	17706	17413	18295	17805	282	5400	500	12960	10	1	56314443	10142	-21.31	3.45	12	0.40	-845.00	5227.00	23100	20230912	-22.03	11790	20230726	52.76	20000	-9.95	20240102	16950	6.25	20240118	23100	-22.03	20230912	11790	52.76	20230726	2.57	N	085660	500	281 억	4708762	N	N	3574	N	N
91	20240214	150559	57	100.00	KSQ150	제약	N	N	N	N	N	17940	-60	5	-0.33	3819369860	214823	78.10	17800	18040	17630	23400	12600	18000	17779.14	8.36	-37273	18393	18196	17903	17706	17413	18295	17805	282	5400	500	12960	10	1	56314443	10103	-21.23	3.43	12	0.38	-845.00	5227.00	23100	20230912	-22.34	11790	20230726	52.16	20000	-10.30	20240102	16950	5.84	20240118	23100	-22.34	20230912	11790	52.16	20230726	2.57	N	085660	500	281 억	4708762	N	N	1672	N	N
92	20240214	140557	57	100.00	KSQ150	제약	N	N	N	N	N	17920	-80	5	-0.44	3344752580	188411	68.50	17800	17990	17630	23400	12600	18000	17752.42	8.36	-40117	18393	18196	17903	17706	17413	18295	17805	282	5400	500	12960	10	1	56314443	10092	-21.21	3.43	12	0.33	-845.00	5227.00	23100	20230912	-22.42	11790	20230726	51.99	20000	-10.40	20240102	16950	5.72	20240118	23100	-22.42	20230912	11790	51.99	20230726	2.57	N	085660	500	281 억	4708762	N	N	1672	N	N
93	20240214	130558	57	100.00	KSQ150	제약	N	N	N	N	N	17780	-220	5	-1.22	2944351750	166037	60.37	17800	17900	17630	23400	12600	18000	17733.10	8.36	-51386	18393	18196	17903	17706	17413	18295	17805	282	5400	500	12960	10	1	56314443	10013	-21.04	3.40	12	0.29	-845.00	5227.00	23100	20230912	-23.03	11790	20230726	50.81	20000	-11.10	20240102	16950	4.90	20240118	23100	-23.03	20230912	11790	50.81	20230726	2.57	N	085660	500	281 억	4708762	N	N	1672	N	N
94	20240214	120554	57	100.00	KSQ150	제약	N	N	N	N	N	17720	-280	5	-1.56	2647290600	149344	54.30	17800	17900	17630	23400	12600	18000	17726.12	8.36	-59868	18393	18196	17903	17706	17413	18295	17805	282	5400	500	12960	10	1	56314443	9979	-20.97	3.39	12	0.27	-845.00	5227.00	23100	20230912	-23.29	11790	20230726	50.30	20000	-11.40	20240102	16950	4.54	20240118	23100	-23.29	20230912	11790	50.30	20230726	2.57	N	085660	500	281 억	4708762	N	N	1672	N	N
95	20240214	110600	57	100.00	KSQ150	제약	N	N	N	N	N	17690	-310	5	-1.72	2266376040	127800	46.46	17800	17900	17630	23400	12600	18000	17733.76	8.36	-57771	18393	18196	17903	17706	17413	18295	17805	282	5400	500	12960	10	1	56314443	9962	-20.93	3.38	12	0.23	-845.00	5227.00	23100	20230912	-23.42	11790	20230726	50.04	20000	-11.55	20240102	16950	4.37	20240118	23100	-23.42	20230912	11790	50.04	20230726	2.57	N	085660	500	281 억	4708762	N	N	1672	N	N
96	20240214	090551	57	100.00	KSQ150	제약	N	N	N	N	N	17740	-260	5	-1.44	202257590	11380	4.14	17800	17830	17700	23400	12600	18000	17772.97	8.36	-2750	18393	18196	17903	17706	17413	18295	17805	282	5400	500	12960	10	1	56314443	9990	-20.99	3.39	12	0.02	-845.00	5227.00	23100	20230912	-23.20	11790	20230726	50.47	20000	-11.30	20240102	16950	4.66	20240118	23100	-23.20	20230912	11790	50.47	20230726	2.57	N	085660	500	281 억	4708762	N	N	1672	N	N
97	20240213	160552	57	100.00	KSQ150	제약	N	N	N	N	N	18000	350	2	1.98	4891106870	274041	118.84	17780	18100	17610	22900	12360	17650	17847.50	8.24	40209	18070	17860	17720	17510	17370	17790	17440	282	5250	500	12960	10	1	56314443	10137	-21.30	3.44	12	0.49	-845.00	5227.00	23100	20230912	-22.08	11790	20230726	52.67	20000	-10.00	20240102	16950	6.19	20240118	23100	-22.08	20230912	11790	52.67	20230726	2.60	N	085660	500	281 억	4639778	N	N	1672	N	N
98	20240213	150550	57	100.00	KSQ150	제약	N	N	N	N	N	17960	310	2	1.76	4680440670	262323	113.76	17780	18100	17610	22900	12360	17650	17842.28	8.24	39482	18070	17860	17720	17510	17370	17790	17440	282	5250	500	12960	10	1	56314443	10114	-21.25	3.44	12	0.47	-845.00	5227.00	23100	20230912	-22.25	11790	20230726	52.33	20000	-10.20	20240102	16950	5.96	20240118	23100	-22.25	20230912	11790	52.33	20230726	2.60	N	085660	500	281 억	4639778	N	N	650	N	N
99	20240213	140558	57	100.00	KSQ150	제약	N	N	N	N	N	18010	360	2	2.04	4010110550	225143	97.64	17780	18030	17610	22900	12360	17650	17811.39	8.24	33443	18070	17860	17720	17510	17370	17790	17440	282	5250	500	12960	10	1	56314443	10142	-21.31	3.45	12	0.40	-845.00	5227.00	23100	20230912	-22.03	11790	20230726	52.76	20000	-9.95	20240102	16950	6.25	20240118	23100	-22.03	20230912	11790	52.76	20230726	2.60	N	085660	500	281 억	4639778	N	N	650	N	N
100	20240213	130550	57	100.00	KSQ150	제약	N	N	N	N	N	17790	140	2	0.79	3196946490	179786	77.97	17780	17920	17610	22900	12360	17650	17781.95	8.24	23473	18070	17860	17720	17510	17370	17790	17440	282	5250	500	12960	10	1	56314443	10018	-21.05	3.40	12	0.32	-845.00	5227.00	23100	20230912	-22.99	11790	20230726	50.89	20000	-11.05	20240102	16950	4.96	20240118	23100	-22.99	20230912	11790	50.89	20230726	2.60	N	085660	500	281 억	4639778	N	N	650	N	N
101	20240213	120557	57	100.00	KSQ150	제약	N	N	N	N	N	17880	230	2	1.30	2798191240	157454	68.28	17780	17920	17610	22900	12360	17650	17771.48	8.24	19651	18070	17860	17720	17510	17370	17790	17440	282	5250	500	12960	10	1	56314443	10069	-21.16	3.42	12	0.28	-845.00	5227.00	23100	20230912	-22.60	11790	20230726	51.65	20000	-10.60	20240102	16950	5.49	20240118	23100	-22.60	20230912	11790	51.65	20230726	2.60	N	085660	500	281 억	4639778	N	N	650	N	N
102	20240213	110556	57	100.00	KSQ150	제약	N	N	N	N	N	17750	100	2	0.57	2476816270	139394	60.45	17780	17920	17610	22900	12360	17650	17768.46	8.24	13145	18070	17860	17720	17510	17370	17790	17440	282	5250	500	12960	10	1	56314443	9996	-21.01	3.40	12	0.25	-845.00	5227.00	23100	20230912	-23.16	11790	20230726	50.55	20000	-11.25	20240102	16950	4.72	20240118	23100	-23.16	20230912	11790	50.55	20230726	2.60	N	085660	500	281 억	4639778	N	N	650	N	N
103	20240213	100459	57	100.00	KSQ150	제약	N	N	N	N	N	17780	130	2	0.74	1677734880	94599	41.02	17780	17880	17610	22900	12360	17650	17735.23	8.24	17595	18070	17860	17720	17510	17370	17790	17440	282	5250	500	12960	10	1	56314443	10013	-21.04	3.40	12	0.17	-845.00	5227.00	23100	20230912	-23.03	11790	20230726	50.81	20000	-11.10	20240102	16950	4.90	20240118	23100	-23.03	20230912	11790	50.81	20230726	2.60	N	085660	500	281 억	4639778	N	N	650	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History