KissMeData/290650/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	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	20240229	161041	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23750	-350	5	-1.45	2951621850	123946	66.06	23900	24250	23600	31300	16900	24100	23814.40	8.80	-15783	25033	24566	24233	23766	23433	24400	23600	114	7200	500	17830	50	1	22684891	5388	118.75	5.17	12	0.55	200.00	4598.00	41700	20230724	-43.05	21600	20230227	9.95	29500	-19.49	20240102	23050	3.04	20240201	41700	-43.05	20230724	22050	7.71	20230316	3.13	N	290650	500	113 억	1997054	N	N	2192	N	N
3	20240229	151045	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24050	-50	5	-0.21	2468894650	103642	55.24	23900	24250	23600	31300	16900	24100	23821.37	8.80	-6944	25033	24566	24233	23766	23433	24400	23600	114	7200	500	17830	50	1	22684891	5456	120.25	5.23	12	0.46	200.00	4598.00	41700	20230724	-42.33	21600	20230227	11.34	29500	-18.47	20240102	23050	4.34	20240201	41700	-42.33	20230724	22050	9.07	20230316	3.13	N	290650	500	113 억	1997054	N	N	1286	N	N
4	20240229	141046	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23850	-250	5	-1.04	2102683100	88338	47.08	23900	24250	23600	31300	16900	24100	23802.70	8.80	-8544	25033	24566	24233	23766	23433	24400	23600	114	7200	500	17830	50	1	22684891	5410	119.25	5.19	12	0.39	200.00	4598.00	41700	20230724	-42.81	21600	20230227	10.42	29500	-19.15	20240102	23050	3.47	20240201	41700	-42.81	20230724	22050	8.16	20230316	3.13	N	290650	500	113 억	1997054	N	N	1286	N	N
5	20240229	131044	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23750	-350	5	-1.45	1880239750	78977	42.09	23900	24250	23600	31300	16900	24100	23807.43	8.80	-12903	25033	24566	24233	23766	23433	24400	23600	114	7200	500	17830	50	1	22684891	5388	118.75	5.17	12	0.35	200.00	4598.00	41700	20230724	-43.05	21600	20230227	9.95	29500	-19.49	20240102	23050	3.04	20240201	41700	-43.05	20230724	22050	7.71	20230316	3.13	N	290650	500	113 억	1997054	N	N	1286	N	N
6	20240229	121043	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23750	-350	5	-1.45	1502482000	63091	33.63	23900	24250	23600	31300	16900	24100	23814.52	8.80	-18050	25033	24566	24233	23766	23433	24400	23600	114	7200	500	17830	50	1	22684891	5388	118.75	5.17	12	0.28	200.00	4598.00	41700	20230724	-43.05	21600	20230227	9.95	29500	-19.49	20240102	23050	3.04	20240201	41700	-43.05	20230724	22050	7.71	20230316	3.13	N	290650	500	113 억	1997054	N	N	1286	N	N
7	20240229	111046	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23700	-400	5	-1.66	1099192700	46069	24.55	23900	24250	23700	31300	16900	24100	23859.70	8.80	-16932	25033	24566	24233	23766	23433	24400	23600	114	7200	500	17830	50	1	22684891	5376	118.50	5.15	12	0.20	200.00	4598.00	41700	20230724	-43.17	21600	20230227	9.72	29500	-19.66	20240102	23050	2.82	20240201	41700	-43.17	20230724	22050	7.48	20230316	3.13	N	290650	500	113 억	1997054	N	N	1286	N	N
8	20240229	101048	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	50	2	0.21	651207950	27246	14.52	23900	24250	23750	31300	16900	24100	23901.05	8.80	-10490	25033	24566	24233	23766	23433	24400	23600	114	7200	500	17830	50	1	22684891	5478	120.75	5.25	12	0.12	200.00	4598.00	41700	20230724	-42.09	21600	20230227	11.81	29500	-18.14	20240102	23050	4.77	20240201	41700	-42.09	20230724	22050	9.52	20230316	3.13	N	290650	500	113 억	1997054	N	N	1286	N	N
9	20240229	091045	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23900	-200	5	-0.83	238798200	9989	5.32	23900	24150	23850	31300	16900	24100	23906.12	8.80	-5469	25033	24566	24233	23766	23433	24400	23600	114	7200	500	17830	50	1	22684891	5422	119.50	5.20	12	0.04	200.00	4598.00	41700	20230724	-42.69	21600	20230227	10.65	29500	-18.98	20240102	23050	3.69	20240201	41700	-42.69	20230724	22050	8.39	20230316	3.13	N	290650	500	113 억	1997054	N	N	1286	N	N
10	20240228	160944	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24100	-150	5	-0.62	4485896900	185513	136.52	24400	24700	23900	31500	17000	24250	24181.32	8.65	30290	25516	24882	24566	23932	23616	24725	23775	114	7250	500	17940	50	1	22684891	5467	120.50	5.24	12	0.82	200.00	4598.00	41700	20230724	-42.21	21600	20230227	11.57	29500	-18.31	20240102	23050	4.56	20240201	41700	-42.21	20230724	22050	9.30	20230316	3.08	N	290650	500	113 억	1961915	N	N	1286	N	N
11	20240228	150943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24200	-50	5	-0.21	4187464250	173128	127.40	24400	24700	23900	31500	17000	24250	24187.10	8.65	27159	25516	24882	24566	23932	23616	24725	23775	114	7250	500	17940	50	1	22684891	5490	121.00	5.26	12	0.76	200.00	4598.00	41700	20230724	-41.97	21600	20230227	12.04	29500	-17.97	20240102	23050	4.99	20240201	41700	-41.97	20230724	22050	9.75	20230316	3.08	N	290650	500	113 억	1961915	N	N	3337	N	N
12	20240228	141043	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23950	-300	5	-1.24	2734119500	112586	82.85	24400	24700	23950	31500	17000	24250	24284.72	8.65	866	25516	24882	24566	23932	23616	24725	23775	114	7250	500	17940	50	1	22684891	5433	119.75	5.21	12	0.50	200.00	4598.00	41700	20230724	-42.57	21600	20230227	10.88	29500	-18.81	20240102	23050	3.90	20240201	41700	-42.57	20230724	22050	8.62	20230316	3.08	N	290650	500	113 억	1961915	N	N	3337	N	N
13	20240228	131041	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24450	200	2	0.82	1628374200	66773	49.14	24400	24700	24100	31500	17000	24250	24386.72	8.65	-4206	25516	24882	24566	23932	23616	24725	23775	114	7250	500	17940	50	1	22684891	5546	122.25	5.32	12	0.29	200.00	4598.00	41700	20230724	-41.37	21600	20230227	13.19	29500	-17.12	20240102	23050	6.07	20240201	41700	-41.37	20230724	22050	10.88	20230316	3.08	N	290650	500	113 억	1961915	N	N	3337	N	N
14	20240228	121047	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24550	300	2	1.24	1507930850	61849	45.51	24400	24700	24100	31500	17000	24250	24380.84	8.65	-2103	25516	24882	24566	23932	23616	24725	23775	114	7250	500	17940	50	1	22684891	5569	122.75	5.34	12	0.27	200.00	4598.00	41700	20230724	-41.13	21600	20230227	13.66	29500	-16.78	20240102	23050	6.51	20240201	41700	-41.13	20230724	22050	11.34	20230316	3.08	N	290650	500	113 억	1961915	N	N	3337	N	N
15	20240228	111002	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24200	-50	5	-0.21	947787950	38861	28.60	24400	24700	24100	31500	17000	24250	24389.18	8.65	-1577	25516	24882	24566	23932	23616	24725	23775	114	7250	500	17940	50	1	22684891	5490	121.00	5.26	12	0.17	200.00	4598.00	41700	20230724	-41.97	21600	20230227	12.04	29500	-17.97	20240102	23050	4.99	20240201	41700	-41.97	20230724	22050	9.75	20230316	3.08	N	290650	500	113 억	1961915	N	N	3337	N	N
16	20240228	101044	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24400	150	2	0.62	669732500	27409	20.17	24400	24700	24250	31500	17000	24250	24434.77	8.65	-2084	25516	24882	24566	23932	23616	24725	23775	114	7250	500	17940	50	1	22684891	5535	122.00	5.31	12	0.12	200.00	4598.00	41700	20230724	-41.49	21600	20230227	12.96	29500	-17.29	20240102	23050	5.86	20240201	41700	-41.49	20230724	22050	10.66	20230316	3.08	N	290650	500	113 억	1961915	N	N	3337	N	N
17	20240228	091047	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24700	450	2	1.86	194820450	7978	5.87	24400	24700	24250	31500	17000	24250	24419.71	8.65	-957	25516	24882	24566	23932	23616	24725	23775	114	7250	500	17940	50	1	22684891	5603	123.50	5.37	12	0.04	200.00	4598.00	41700	20230724	-40.77	21600	20230227	14.35	29500	-16.27	20240102	23050	7.16	20240201	41700	-40.77	20230724	22050	12.02	20230316	3.08	N	290650	500	113 억	1961915	N	N	3337	N	N
18	20240227	161042	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24250	-900	5	-3.58	3313078600	135371	81.84	24900	25200	24250	32650	17650	25150	24474.32	8.50	27891	26516	25832	25466	24782	24416	25650	24600	114	7500	500	18610	50	1	22684891	5501	121.25	5.27	12	0.60	200.00	4598.00	41700	20230724	-41.85	21600	20230227	12.27	29500	-17.80	20240102	23050	5.21	20240201	41700	-41.85	20230724	21600	12.27	20230227	3.03	N	290650	500	113 억	1928033	N	N	3337	N	N
19	20240227	151043	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24300	-850	5	-3.38	3077932150	125701	76.00	24900	25200	24250	32650	17650	25150	24486.14	8.50	24236	26516	25832	25466	24782	24416	25650	24600	114	7500	500	18610	50	1	22684891	5512	121.50	5.28	12	0.55	200.00	4598.00	41700	20230724	-41.73	21600	20230227	12.50	29500	-17.63	20240102	23050	5.42	20240201	41700	-41.73	20230724	21600	12.50	20230227	3.03	N	290650	500	113 억	1928033	N	N	34873	N	N
20	20240227	141040	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24400	-750	5	-2.98	2628414750	107267	64.85	24900	25200	24250	32650	17650	25150	24503.48	8.50	14478	26516	25832	25466	24782	24416	25650	24600	114	7500	500	18610	50	1	22684891	5535	122.00	5.31	12	0.47	200.00	4598.00	41700	20230724	-41.49	21600	20230227	12.96	29500	-17.29	20240102	23050	5.86	20240201	41700	-41.49	20230724	21600	12.96	20230227	3.03	N	290650	500	113 억	1928033	N	N	34873	N	N
21	20240227	131002	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24450	-700	5	-2.78	2361431150	96353	58.25	24900	25200	24250	32650	17650	25150	24508.12	8.50	8445	26516	25832	25466	24782	24416	25650	24600	114	7500	500	18610	50	1	22684891	5546	122.25	5.32	12	0.42	200.00	4598.00	41700	20230724	-41.37	21600	20230227	13.19	29500	-17.12	20240102	23050	6.07	20240201	41700	-41.37	20230724	21600	13.19	20230227	3.03	N	290650	500	113 억	1928033	N	N	34873	N	N
22	20240227	121043	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24350	-800	5	-3.18	2032502500	82925	50.13	24900	25200	24250	32650	17650	25150	24510.13	8.50	2377	26516	25832	25466	24782	24416	25650	24600	114	7500	500	18610	50	1	22684891	5524	121.75	5.30	12	0.37	200.00	4598.00	41700	20230724	-41.61	21600	20230227	12.73	29500	-17.46	20240102	23050	5.64	20240201	41700	-41.61	20230724	21600	12.73	20230227	3.03	N	290650	500	113 억	1928033	N	N	34873	N	N
23	20240227	111044	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24400	-750	5	-2.98	1572477600	64015	38.70	24900	25200	24300	32650	17650	25150	24564.21	8.50	-686	26516	25832	25466	24782	24416	25650	24600	114	7500	500	18610	50	1	22684891	5535	122.00	5.31	12	0.28	200.00	4598.00	41700	20230724	-41.49	21600	20230227	12.96	29500	-17.29	20240102	23050	5.86	20240201	41700	-41.49	20230724	21600	12.96	20230227	3.03	N	290650	500	113 억	1928033	N	N	34873	N	N
24	20240227	101038	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24450	-700	5	-2.78	1115506000	45304	27.39	24900	25200	24300	32650	17650	25150	24622.68	8.50	1763	26516	25832	25466	24782	24416	25650	24600	114	7500	500	18610	50	1	22684891	5546	122.25	5.32	12	0.20	200.00	4598.00	41700	20230724	-41.37	21600	20230227	13.19	29500	-17.12	20240102	23050	6.07	20240201	41700	-41.37	20230724	21600	13.19	20230227	3.03	N	290650	500	113 억	1928033	N	N	34873	N	N
25	20240227	091043	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25050	-100	5	-0.40	269484300	10838	6.55	24900	25100	24650	32650	17650	25150	24864.76	8.50	-215	26516	25832	25466	24782	24416	25650	24600	114	7500	500	18610	50	1	22684891	5683	125.25	5.45	12	0.05	200.00	4598.00	41700	20230724	-39.93	21600	20230227	15.97	29500	-15.08	20240102	23050	8.68	20240201	41700	-39.93	20230724	21600	15.97	20230227	3.03	N	290650	500	113 억	1928033	N	N	34873	N	N
26	20240226	161038	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25150	-300	5	-1.18	4104773050	161049	142.52	25450	26150	25100	33050	17850	25450	25489.97	8.24	52729	26850	26150	25800	25100	24750	25975	24925	114	7600	500	18830	50	1	22684891	5705	125.75	5.47	12	0.71	200.00	4598.00	41700	20230724	-39.69	21600	20230227	16.44	29500	-14.75	20240102	23050	9.11	20240201	41700	-39.69	20230724	21600	16.44	20230227	3.02	N	290650	500	113 억	1870210	N	N	34785	N	N
27	20240226	151031	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25150	-300	5	-1.18	3724362100	145932	129.14	25450	26150	25100	33050	17850	25450	25521.22	8.24	44194	26850	26150	25800	25100	24750	25975	24925	114	7600	500	18830	50	1	22684891	5705	125.75	5.47	12	0.64	200.00	4598.00	41700	20230724	-39.69	21600	20230227	16.44	29500	-14.75	20240102	23050	9.11	20240201	41700	-39.69	20230724	21600	16.44	20230227	3.02	N	290650	500	113 억	1870210	N	N	16418	N	N
28	20240226	141037	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25500	50	2	0.20	2263203200	88118	77.98	25450	26150	25300	33050	17850	25450	25683.78	8.24	11986	26850	26150	25800	25100	24750	25975	24925	114	7600	500	18830	50	1	22684891	5785	127.50	5.55	12	0.39	200.00	4598.00	41700	20230724	-38.85	21600	20230227	18.06	29500	-13.56	20240102	23050	10.63	20240201	41700	-38.85	20230724	21600	18.06	20230227	3.02	N	290650	500	113 억	1870210	N	N	16418	N	N
29	20240226	131029	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25600	150	2	0.59	1746960050	67848	60.04	25450	26150	25400	33050	17850	25450	25748.14	8.24	4702	26850	26150	25800	25100	24750	25975	24925	114	7600	500	18830	50	1	22684891	5807	128.00	5.57	12	0.30	200.00	4598.00	41700	20230724	-38.61	21600	20230227	18.52	29500	-13.22	20240102	23050	11.06	20240201	41700	-38.61	20230724	21600	18.52	20230227	3.02	N	290650	500	113 억	1870210	N	N	16418	N	N
30	20240226	121029	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25650	200	2	0.79	1560407500	60569	53.60	25450	26150	25400	33050	17850	25450	25762.48	8.24	1655	26850	26150	25800	25100	24750	25975	24925	114	7600	500	18830	50	1	22684891	5819	128.25	5.58	12	0.27	200.00	4598.00	41700	20230724	-38.49	21600	20230227	18.75	29500	-13.05	20240102	23050	11.28	20240201	41700	-38.49	20230724	21600	18.75	20230227	3.02	N	290650	500	113 억	1870210	N	N	16418	N	N
31	20240226	111027	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25450	0	3	0.00	1174131050	45438	40.21	25450	26150	25400	33050	17850	25450	25840.29	8.24	-7317	26850	26150	25800	25100	24750	25975	24925	114	7600	500	18830	50	1	22684891	5773	127.25	5.54	12	0.20	200.00	4598.00	41700	20230724	-38.97	21600	20230227	17.82	29500	-13.73	20240102	23050	10.41	20240201	41700	-38.97	20230724	21600	17.82	20230227	3.02	N	290650	500	113 억	1870210	N	N	16418	N	N
32	20240226	101025	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25900	450	2	1.77	679876500	26292	23.27	25450	26150	25400	33050	17850	25450	25858.68	8.24	-3381	26850	26150	25800	25100	24750	25975	24925	114	7600	500	18830	50	1	22684891	5875	129.50	5.63	12	0.12	200.00	4598.00	41700	20230724	-37.89	21600	20230227	19.91	29500	-12.20	20240102	23050	12.36	20240201	41700	-37.89	20230724	21600	19.91	20230227	3.02	N	290650	500	113 억	1870210	N	N	16418	N	N
33	20240226	091023	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25600	150	2	0.59	125902400	4934	4.37	25450	25650	25400	33050	17850	25450	25517.31	8.24	1124	26850	26150	25800	25100	24750	25975	24925	114	7600	500	18830	50	1	22684891	5807	128.00	5.57	12	0.02	200.00	4598.00	41700	20230724	-38.61	21600	20230227	18.52	29500	-13.22	20240102	23050	11.06	20240201	41700	-38.61	20230724	21600	18.52	20230227	3.02	N	290650	500	113 억	1870210	N	N	16418	N	N
34	20240223	161024	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25450	-550	5	-2.12	2910845250	112648	76.63	25800	26500	25450	33800	18200	26000	25840.33	8.28	-3855	27700	26850	26300	25450	24900	26575	25175	114	7800	500	19240	50	1	22684891	5773	127.25	5.54	12	0.50	200.00	4598.00	41700	20230724	-38.97	21600	20230227	17.82	29500	-13.73	20240102	23050	10.41	20240201	41700	-38.97	20230724	21600	17.82	20230227	3.07	N	290650	500	113 억	1877498	N	N	16418	N	N
35	20240223	151017	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25600	-400	5	-1.54	2664750200	103011	70.07	25800	26500	25550	33800	18200	26000	25868.07	8.28	-6520	27700	26850	26300	25450	24900	26575	25175	114	7800	500	19240	50	1	22684891	5807	128.00	5.57	12	0.45	200.00	4598.00	41700	20230724	-38.61	21600	20230227	18.52	29500	-13.22	20240102	23050	11.06	20240201	41700	-38.61	20230724	21600	18.52	20230227	3.07	N	290650	500	113 억	1877498	N	N	1314	N	N
36	20240223	141019	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25700	-300	5	-1.15	1996926100	76970	52.36	25800	26500	25550	33800	18200	26000	25943.91	8.28	-13006	27700	26850	26300	25450	24900	26575	25175	114	7800	500	19240	50	1	22684891	5830	128.50	5.59	12	0.34	200.00	4598.00	41700	20230724	-38.37	21600	20230227	18.98	29500	-12.88	20240102	23050	11.50	20240201	41700	-38.37	20230724	21600	18.98	20230227	3.07	N	290650	500	113 억	1877498	N	N	1314	N	N
37	20240223	131016	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25700	-300	5	-1.15	1775852350	68376	46.51	25800	26500	25550	33800	18200	26000	25971.70	8.28	-11816	27700	26850	26300	25450	24900	26575	25175	114	7800	500	19240	50	1	22684891	5830	128.50	5.59	12	0.30	200.00	4598.00	41700	20230724	-38.37	21600	20230227	18.98	29500	-12.88	20240102	23050	11.50	20240201	41700	-38.37	20230724	21600	18.98	20230227	3.07	N	290650	500	113 억	1877498	N	N	1314	N	N
38	20240223	121020	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25900	-100	5	-0.38	1347038850	51724	35.18	25800	26500	25750	33800	18200	26000	26043.17	8.28	-5724	27700	26850	26300	25450	24900	26575	25175	114	7800	500	19240	50	1	22684891	5875	129.50	5.63	12	0.23	200.00	4598.00	41700	20230724	-37.89	21600	20230227	19.91	29500	-12.20	20240102	23050	12.36	20240201	41700	-37.89	20230724	21600	19.91	20230227	3.07	N	290650	500	113 억	1877498	N	N	1314	N	N
39	20240223	111006	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25950	-50	5	-0.19	1154346050	44281	30.12	25800	26500	25750	33800	18200	26000	26069.30	8.28	-4513	27700	26850	26300	25450	24900	26575	25175	114	7800	500	19240	50	1	22684891	5887	129.75	5.64	12	0.20	200.00	4598.00	41700	20230724	-37.77	21600	20230227	20.14	29500	-12.03	20240102	23050	12.58	20240201	41700	-37.77	20230724	21600	20.14	20230227	3.07	N	290650	500	113 억	1877498	N	N	1314	N	N
40	20240223	101014	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26200	200	2	0.77	817716400	31425	21.38	25800	26350	25750	33800	18200	26000	26021.49	8.28	-738	27700	26850	26300	25450	24900	26575	25175	114	7800	500	19240	50	1	22684891	5943	131.00	5.70	12	0.14	200.00	4598.00	41700	20230724	-37.17	21600	20230227	21.30	29500	-11.19	20240102	23050	13.67	20240201	41700	-37.17	20230724	21600	21.30	20230227	3.07	N	290650	500	113 억	1877498	N	N	1314	N	N
41	20240223	091016	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26000	0	3	0.00	152978400	5907	4.02	25800	26100	25750	33800	18200	26000	25890.13	8.28	-344	27700	26850	26300	25450	24900	26575	25175	114	7800	500	19240	50	1	22684891	5898	130.00	5.65	12	0.03	200.00	4598.00	41700	20230724	-37.65	21600	20230227	20.37	29500	-11.86	20240102	23050	12.80	20240201	41700	-37.65	20230724	21600	20.37	20230227	3.07	N	290650	500	113 억	1877498	N	N	1314	N	N
42	20240222	161003	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26000	-200	5	-0.76	3848895900	146573	42.68	26450	27150	25750	34050	18350	26200	26259.80	8.36	-19076	28333	27266	26233	25166	24133	27800	25700	114	7850	500	19380	50	1	22684891	5898	130.00	5.65	12	0.65	200.00	4598.00	41700	20230724	-37.65	21200	20230216	22.64	29500	-11.86	20240102	23050	12.80	20240201	41700	-37.65	20230724	21600	20.37	20230227	3.18	N	290650	500	113 억	1896019	N	N	1314	N	N
43	20240222	151013	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26050	-150	5	-0.57	3738861950	142337	41.45	26450	27150	25750	34050	18350	26200	26267.67	8.36	-18634	28333	27266	26233	25166	24133	27800	25700	114	7850	500	19380	50	1	22684891	5909	130.25	5.67	12	0.63	200.00	4598.00	41700	20230724	-37.53	21200	20230216	22.88	29500	-11.69	20240102	23050	13.02	20240201	41700	-37.53	20230724	21600	20.60	20230227	3.18	N	290650	500	113 억	1896019	N	N	1281	N	N
44	20240222	141010	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25850	-350	5	-1.34	3264877800	124146	36.15	26450	27150	25750	34050	18350	26200	26298.70	8.36	-14703	28333	27266	26233	25166	24133	27800	25700	114	7850	500	19380	50	1	22684891	5864	129.25	5.62	12	0.55	200.00	4598.00	41700	20230724	-38.01	21200	20230216	21.93	29500	-12.37	20240102	23050	12.15	20240201	41700	-38.01	20230724	21600	19.68	20230227	3.18	N	290650	500	113 억	1896019	N	N	1281	N	N
45	20240222	130954	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25750	-450	5	-1.72	3045096300	115680	33.69	26450	27150	25750	34050	18350	26200	26323.45	8.36	-10431	28333	27266	26233	25166	24133	27800	25700	114	7850	500	19380	50	1	22684891	5841	128.75	5.60	12	0.51	200.00	4598.00	41700	20230724	-38.25	21200	20230216	21.46	29500	-12.71	20240102	23050	11.71	20240201	41700	-38.25	20230724	21600	19.21	20230227	3.18	N	290650	500	113 억	1896019	N	N	1281	N	N
46	20240222	121006	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25900	-300	5	-1.15	2729823600	103478	30.13	26450	27150	25800	34050	18350	26200	26380.71	8.36	-3755	28333	27266	26233	25166	24133	27800	25700	114	7850	500	19380	50	1	22684891	5875	129.50	5.63	12	0.46	200.00	4598.00	41700	20230724	-37.89	21200	20230216	22.17	29500	-12.20	20240102	23050	12.36	20240201	41700	-37.89	20230724	21600	19.91	20230227	3.18	N	290650	500	113 억	1896019	N	N	1281	N	N
47	20240222	111005	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26100	-100	5	-0.38	2256269050	85217	24.82	26450	27150	25850	34050	18350	26200	26476.75	8.36	-4651	28333	27266	26233	25166	24133	27800	25700	114	7850	500	19380	50	1	22684891	5921	130.50	5.68	12	0.38	200.00	4598.00	41700	20230724	-37.41	21200	20230216	23.11	29500	-11.53	20240102	23050	13.23	20240201	41700	-37.41	20230724	21600	20.83	20230227	3.18	N	290650	500	113 억	1896019	N	N	1281	N	N
48	20240222	100955	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26600	400	2	1.53	1328735800	49926	14.54	26450	27150	26200	34050	18350	26200	26614.10	8.36	-9739	28333	27266	26233	25166	24133	27800	25700	114	7850	500	19380	50	1	22684891	6034	133.00	5.79	12	0.22	200.00	4598.00	41700	20230724	-36.21	21200	20230216	25.47	29500	-9.83	20240102	23050	15.40	20240201	41700	-36.21	20230724	21600	23.15	20230227	3.18	N	290650	500	113 억	1896019	N	N	1281	N	N
49	20240222	091014	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26250	50	2	0.19	171808500	6500	1.89	26450	26650	26250	34050	18350	26200	26432.08	8.36	-788	28333	27266	26233	25166	24133	27800	25700	114	7850	500	19380	50	1	22684891	5955	131.25	5.71	12	0.03	200.00	4598.00	41700	20230724	-37.05	21200	20230216	23.82	29500	-11.02	20240102	23050	13.88	20240201	41700	-37.05	20230724	21600	21.53	20230227	3.18	N	290650	500	113 억	1896019	N	N	1281	N	N
50	20240221	161001	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26200	500	2	1.95	9143234050	343054	208.37	25300	27300	25200	33400	18000	25700	26653.08	8.67	-73077	27600	26650	25400	24450	23200	27125	24925	114	7700	500	19010	50	1	22684891	5943	131.00	5.70	12	1.51	200.00	4598.00	41700	20230724	-37.17	21150	20230215	23.88	29500	-11.19	20240102	23050	13.67	20240201	41700	-37.17	20230724	21600	21.30	20230227	3.20	N	290650	500	113 억	1965852	N	N	1281	N	N
51	20240221	150951	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26400	700	2	2.72	8856897950	332171	201.76	25300	27300	25200	33400	18000	25700	26663.68	8.67	-66575	27600	26650	25400	24450	23200	27125	24925	114	7700	500	19010	50	1	22684891	5989	132.00	5.74	12	1.46	200.00	4598.00	41700	20230724	-36.69	21150	20230215	24.82	29500	-10.51	20240102	23050	14.53	20240201	41700	-36.69	20230724	21600	22.22	20230227	3.20	N	290650	500	113 억	1965852	N	N	2067	N	N
52	20240221	140952	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26350	650	2	2.53	8168344200	306052	185.90	25300	27300	25200	33400	18000	25700	26689.41	8.67	-53721	27600	26650	25400	24450	23200	27125	24925	114	7700	500	19010	50	1	22684891	5977	131.75	5.73	12	1.35	200.00	4598.00	41700	20230724	-36.81	21150	20230215	24.59	29500	-10.68	20240102	23050	14.32	20240201	41700	-36.81	20230724	21600	21.99	20230227	3.20	N	290650	500	113 억	1965852	N	N	2067	N	N
53	20240221	130952	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26600	900	2	3.50	7652363000	286555	174.05	25300	27300	25200	33400	18000	25700	26704.70	8.67	-43815	27600	26650	25400	24450	23200	27125	24925	114	7700	500	19010	50	1	22684891	6034	133.00	5.79	12	1.26	200.00	4598.00	41700	20230724	-36.21	21150	20230215	25.77	29500	-9.83	20240102	23050	15.40	20240201	41700	-36.21	20230724	21600	23.15	20230227	3.20	N	290650	500	113 억	1965852	N	N	2067	N	N
54	20240221	120955	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26750	1050	2	4.09	7165293850	268246	162.93	25300	27300	25200	33400	18000	25700	26711.66	8.67	-37066	27600	26650	25400	24450	23200	27125	24925	114	7700	500	19010	50	1	22684891	6068	133.75	5.82	12	1.18	200.00	4598.00	41700	20230724	-35.85	21150	20230215	26.48	29500	-9.32	20240102	23050	16.05	20240201	41700	-35.85	20230724	21600	23.84	20230227	3.20	N	290650	500	113 억	1965852	N	N	2067	N	N
55	20240221	111001	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26850	1150	2	4.47	6371132500	238522	144.88	25300	27300	25200	33400	18000	25700	26710.89	8.67	-23351	27600	26650	25400	24450	23200	27125	24925	114	7700	500	19010	50	1	22684891	6091	134.25	5.84	12	1.05	200.00	4598.00	41700	20230724	-35.61	21150	20230215	26.95	29500	-8.98	20240102	23050	16.49	20240201	41700	-35.61	20230724	21600	24.31	20230227	3.20	N	290650	500	113 억	1965852	N	N	2067	N	N
56	20240221	100952	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27050	1350	2	5.25	3773464650	141973	86.23	25300	27300	25200	33400	18000	25700	26578.76	8.67	-5686	27600	26650	25400	24450	23200	27125	24925	114	7700	500	19010	50	1	22684891	6136	135.25	5.88	12	0.63	200.00	4598.00	41700	20230724	-35.13	21150	20230215	27.90	29500	-8.31	20240102	23050	17.35	20240201	41700	-35.13	20230724	21600	25.23	20230227	3.20	N	290650	500	113 억	1965852	N	N	2067	N	N
57	20240221	090953	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25750	50	2	0.19	333017550	13053	7.93	25300	26100	25200	33400	18000	25700	25512.69	8.67	-3491	27600	26650	25400	24450	23200	27125	24925	114	7700	500	19010	50	1	22684891	5841	128.75	5.60	12	0.06	200.00	4598.00	41700	20230724	-38.25	21150	20230215	21.75	29500	-12.71	20240102	23050	11.71	20240201	41700	-38.25	20230724	21600	19.21	20230227	3.20	N	290650	500	113 억	1965852	N	N	2067	N	N
58	20240220	160947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25700	1350	2	5.54	4156547400	162803	283.68	24150	26350	24150	31650	17050	24350	25530.53	8.72	-20666	25283	24816	24583	24116	23883	24700	24000	114	7300	500	18010	50	1	22684891	5830	128.50	5.59	12	0.72	200.00	4598.00	41700	20230724	-38.37	21150	20230215	21.51	29500	-12.88	20240102	23050	11.50	20240201	41700	-38.37	20230724	21600	18.98	20230227	3.23	N	290650	500	113 억	1979062	N	N	2067	N	N
59	20240220	150946	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25900	1550	2	6.37	3752464250	147098	256.31	24150	26350	24150	31650	17050	24350	25509.96	8.72	-19732	25283	24816	24583	24116	23883	24700	24000	114	7300	500	18010	50	1	22684891	5875	129.50	5.63	12	0.65	200.00	4598.00	41700	20230724	-37.89	21150	20230215	22.46	29500	-12.20	20240102	23050	12.36	20240201	41700	-37.89	20230724	21600	19.91	20230227	3.23	N	290650	500	113 억	1979062	N	N	682	N	N
60	20240220	140943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24650	300	2	1.23	909112400	37049	64.56	24150	24800	24150	31650	17050	24350	24538.11	8.72	2456	25283	24816	24583	24116	23883	24700	24000	114	7300	500	18010	50	1	22684891	5592	123.25	5.36	12	0.16	200.00	4598.00	41700	20230724	-40.89	21150	20230215	16.55	29500	-16.44	20240102	23050	6.94	20240201	41700	-40.89	20230724	21600	14.12	20230227	3.23	N	290650	500	113 억	1979062	N	N	682	N	N
61	20240220	130947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24600	250	2	1.03	814928800	33230	57.90	24150	24800	24150	31650	17050	24350	24523.89	8.72	1689	25283	24816	24583	24116	23883	24700	24000	114	7300	500	18010	50	1	22684891	5580	123.00	5.35	12	0.15	200.00	4598.00	41700	20230724	-41.01	21150	20230215	16.31	29500	-16.61	20240102	23050	6.72	20240201	41700	-41.01	20230724	21600	13.89	20230227	3.23	N	290650	500	113 억	1979062	N	N	682	N	N
62	20240220	120939	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24500	150	2	0.62	686802950	28018	48.82	24150	24800	24150	31650	17050	24350	24512.92	8.72	2785	25283	24816	24583	24116	23883	24700	24000	114	7300	500	18010	50	1	22684891	5558	122.50	5.33	12	0.12	200.00	4598.00	41700	20230724	-41.25	21150	20230215	15.84	29500	-16.95	20240102	23050	6.29	20240201	41700	-41.25	20230724	21600	13.43	20230227	3.23	N	290650	500	113 억	1979062	N	N	682	N	N
63	20240220	110942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24450	100	2	0.41	613019850	25014	43.59	24150	24800	24150	31650	17050	24350	24507.07	8.72	3518	25283	24816	24583	24116	23883	24700	24000	114	7300	500	18010	50	1	22684891	5546	122.25	5.32	12	0.11	200.00	4598.00	41700	20230724	-41.37	21150	20230215	15.60	29500	-17.12	20240102	23050	6.07	20240201	41700	-41.37	20230724	21600	13.19	20230227	3.23	N	290650	500	113 억	1979062	N	N	682	N	N
64	20240220	100934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24700	350	2	1.44	419391200	17140	29.87	24150	24800	24150	31650	17050	24350	24468.56	8.72	1441	25283	24816	24583	24116	23883	24700	24000	114	7300	500	18010	50	1	22684891	5603	123.50	5.37	12	0.08	200.00	4598.00	41700	20230724	-40.77	21150	20230215	16.78	29500	-16.27	20240102	23050	7.16	20240201	41700	-40.77	20230724	21600	14.35	20230227	3.23	N	290650	500	113 억	1979062	N	N	682	N	N
65	20240220	090952	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24500	150	2	0.62	107646200	4399	7.67	24150	24650	24150	31650	17050	24350	24470.61	8.72	313	25283	24816	24583	24116	23883	24700	24000	114	7300	500	18010	50	1	22684891	5558	122.50	5.33	12	0.02	200.00	4598.00	41700	20230724	-41.25	21150	20230215	15.84	29500	-16.95	20240102	23050	6.29	20240201	41700	-41.25	20230724	21600	13.43	20230227	3.23	N	290650	500	113 억	1979062	N	N	682	N	N
66	20240219	160947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24350	-350	5	-1.42	1405739450	56994	77.76	24800	25050	24350	32100	17300	24700	24664.69	8.76	-11690	25433	25066	24883	24516	24333	24975	24425	114	7400	500	18270	50	1	22684891	5524	121.75	5.30	12	0.25	200.00	4598.00	41700	20230724	-41.61	21150	20230215	15.13	29500	-17.46	20240102	23050	5.64	20240201	41700	-41.61	20230724	21600	12.73	20230227	3.20	N	290650	500	113 억	1987178	N	N	682	N	N
67	20240219	150951	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24400	-300	5	-1.21	1291646300	52323	71.39	24800	25050	24350	32100	17300	24700	24686.01	8.76	-10367	25433	25066	24883	24516	24333	24975	24425	114	7400	500	18270	50	1	22684891	5535	122.00	5.31	12	0.23	200.00	4598.00	41700	20230724	-41.49	21150	20230215	15.37	29500	-17.29	20240102	23050	5.86	20240201	41700	-41.49	20230724	21600	12.96	20230227	3.20	N	290650	500	113 억	1987178	N	N	4067	N	N
68	20240219	140951	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24400	-300	5	-1.21	1066747800	43124	58.84	24800	25050	24350	32100	17300	24700	24736.75	8.76	-9176	25433	25066	24883	24516	24333	24975	24425	114	7400	500	18270	50	1	22684891	5535	122.00	5.31	12	0.19	200.00	4598.00	41700	20230724	-41.49	21150	20230215	15.37	29500	-17.29	20240102	23050	5.86	20240201	41700	-41.49	20230724	21600	12.96	20230227	3.20	N	290650	500	113 억	1987178	N	N	4067	N	N
69	20240219	130948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24450	-250	5	-1.01	1004064800	40560	55.34	24800	25050	24350	32100	17300	24700	24755.05	8.76	-8272	25433	25066	24883	24516	24333	24975	24425	114	7400	500	18270	50	1	22684891	5546	122.25	5.32	12	0.18	200.00	4598.00	41700	20230724	-41.37	21150	20230215	15.60	29500	-17.12	20240102	23050	6.07	20240201	41700	-41.37	20230724	21600	13.19	20230227	3.20	N	290650	500	113 억	1987178	N	N	4067	N	N
70	20240219	120947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24650	-50	5	-0.20	798307600	32173	43.90	24800	25050	24550	32100	17300	24700	24812.97	8.76	-2394	25433	25066	24883	24516	24333	24975	24425	114	7400	500	18270	50	1	22684891	5592	123.25	5.36	12	0.14	200.00	4598.00	41700	20230724	-40.89	21150	20230215	16.55	29500	-16.44	20240102	23050	6.94	20240201	41700	-40.89	20230724	21600	14.12	20230227	3.20	N	290650	500	113 억	1987178	N	N	4067	N	N
71	20240219	110945	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24600	-100	5	-0.40	701616550	28247	38.54	24800	25050	24550	32100	17300	24700	24838.62	8.76	-366	25433	25066	24883	24516	24333	24975	24425	114	7400	500	18270	50	1	22684891	5580	123.00	5.35	12	0.12	200.00	4598.00	41700	20230724	-41.01	21150	20230215	16.31	29500	-16.61	20240102	23050	6.72	20240201	41700	-41.01	20230724	21600	13.89	20230227	3.20	N	290650	500	113 억	1987178	N	N	4067	N	N
72	20240219	100940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24850	150	2	0.61	401154500	16115	21.99	24800	25050	24650	32100	17300	24700	24893.24	8.76	1639	25433	25066	24883	24516	24333	24975	24425	114	7400	500	18270	50	1	22684891	5637	124.25	5.40	12	0.07	200.00	4598.00	41700	20230724	-40.41	21150	20230215	17.49	29500	-15.76	20240102	23050	7.81	20240201	41700	-40.41	20230724	21600	15.05	20230227	3.20	N	290650	500	113 억	1987178	N	N	4067	N	N
73	20240219	090942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24750	50	2	0.20	52549900	2128	2.90	24800	24800	24650	32100	17300	24700	24694.50	8.76	865	25433	25066	24883	24516	24333	24975	24425	114	7400	500	18270	50	1	22684891	5615	123.75	5.38	12	0.01	200.00	4598.00	41700	20230724	-40.65	21150	20230215	17.02	29500	-16.10	20240102	23050	7.38	20240201	41700	-40.65	20230724	21600	14.58	20230227	3.20	N	290650	500	113 억	1987178	N	N	4067	N	N
74	20240216	160934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24700	50	2	0.20	1821666150	73288	84.14	25200	25250	24700	32000	17300	24650	24856.27	8.51	-2482	25216	24932	24566	24282	23916	24750	24100	114	7350	500	18240	50	1	22684891	5603	123.50	5.37	12	0.32	200.00	4598.00	41700	20230724	-40.77	21150	20230215	16.78	29500	-16.27	20240102	23050	7.16	20240201	41700	-40.77	20230724	21200	16.51	20230216	3.22	N	290650	500	113 억	1930239	N	N	4067	N	N
75	20240216	150942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24700	50	2	0.20	1687474250	67863	77.91	25200	25250	24700	32000	17300	24650	24865.90	8.51	-3149	25216	24932	24566	24282	23916	24750	24100	114	7350	500	18240	50	1	22684891	5603	123.50	5.37	12	0.30	200.00	4598.00	41700	20230724	-40.77	21150	20230215	16.78	29500	-16.27	20240102	23050	7.16	20240201	41700	-40.77	20230724	21200	16.51	20230216	3.22	N	290650	500	113 억	1930239	N	N	1197	N	N
76	20240216	140945	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24900	250	2	1.01	1411761650	56747	65.15	25200	25250	24700	32000	17300	24650	24878.17	8.51	899	25216	24932	24566	24282	23916	24750	24100	114	7350	500	18240	50	1	22684891	5649	124.50	5.42	12	0.25	200.00	4598.00	41700	20230724	-40.29	21150	20230215	17.73	29500	-15.59	20240102	23050	8.03	20240201	41700	-40.29	20230724	21200	17.45	20230216	3.22	N	290650	500	113 억	1930239	N	N	1197	N	N
77	20240216	130940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24750	100	2	0.41	1241535800	49906	57.30	25200	25250	24700	32000	17300	24650	24877.49	8.51	-980	25216	24932	24566	24282	23916	24750	24100	114	7350	500	18240	50	1	22684891	5615	123.75	5.38	12	0.22	200.00	4598.00	41700	20230724	-40.65	21150	20230215	17.02	29500	-16.10	20240102	23050	7.38	20240201	41700	-40.65	20230724	21200	16.75	20230216	3.22	N	290650	500	113 억	1930239	N	N	1197	N	N
78	20240216	120943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24850	200	2	0.81	1119659500	44991	51.66	25200	25250	24700	32000	17300	24650	24886.30	8.51	1469	25216	24932	24566	24282	23916	24750	24100	114	7350	500	18240	50	1	22684891	5637	124.25	5.40	12	0.20	200.00	4598.00	41700	20230724	-40.41	21150	20230215	17.49	29500	-15.76	20240102	23050	7.81	20240201	41700	-40.41	20230724	21200	17.22	20230216	3.22	N	290650	500	113 억	1930239	N	N	1197	N	N
79	20240216	110949	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24850	200	2	0.81	993270850	39903	45.81	25200	25250	24700	32000	17300	24650	24892.13	8.51	432	25216	24932	24566	24282	23916	24750	24100	114	7350	500	18240	50	1	22684891	5637	124.25	5.40	12	0.18	200.00	4598.00	41700	20230724	-40.41	21150	20230215	17.49	29500	-15.76	20240102	23050	7.81	20240201	41700	-40.41	20230724	21200	17.22	20230216	3.22	N	290650	500	113 억	1930239	N	N	1197	N	N
80	20240216	100942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24750	100	2	0.41	742279500	29777	34.19	25200	25250	24700	32000	17300	24650	24927.95	8.51	1841	25216	24932	24566	24282	23916	24750	24100	114	7350	500	18240	50	1	22684891	5615	123.75	5.38	12	0.13	200.00	4598.00	41700	20230724	-40.65	21150	20230215	17.02	29500	-16.10	20240102	23050	7.38	20240201	41700	-40.65	20230724	21200	16.75	20230216	3.22	N	290650	500	113 억	1930239	N	N	1197	N	N
81	20240216	090935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24950	300	2	1.22	235534700	9386	10.78	25200	25250	24950	32000	17300	24650	25094.26	8.51	2818	25216	24932	24566	24282	23916	24750	24100	114	7350	500	18240	50	1	22684891	5660	124.75	5.43	12	0.04	200.00	4598.00	41700	20230724	-40.17	21150	20230215	17.97	29500	-15.42	20240102	23050	8.24	20240201	41700	-40.17	20230724	21200	17.69	20230216	3.22	N	290650	500	113 억	1930239	N	N	1197	N	N
82	20240215	160934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24650	-50	5	-0.20	2115089650	86537	95.76	24700	24850	24200	32100	17300	24700	24440.23	8.48	-2026	25666	25182	24316	23832	22966	25425	24075	114	7400	500	18270	50	1	22684891	5592	123.25	5.36	12	0.38	200.00	4598.00	41700	20230724	-40.89	21150	20230215	16.55	29500	-16.44	20240102	23050	6.94	20240201	41700	-40.89	20230724	21150	16.55	20230215	3.19	N	290650	500	113 억	1922891	N	N	1197	N	N
83	20240215	150940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24500	-200	5	-0.81	2002166050	81951	90.69	24700	24850	24200	32100	17300	24700	24431.26	8.48	705	25666	25182	24316	23832	22966	25425	24075	114	7400	500	18270	50	1	22684891	5558	122.50	5.33	12	0.36	200.00	4598.00	41700	20230724	-41.25	21150	20230215	15.84	29500	-16.95	20240102	23050	6.29	20240201	41700	-41.25	20230724	21150	15.84	20230215	3.19	N	290650	500	113 억	1922891	N	N	1383	N	N
84	20240215	140933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24350	-350	5	-1.42	1485845750	60925	67.42	24700	24700	24200	32100	17300	24700	24388.11	8.48	-2936	25666	25182	24316	23832	22966	25425	24075	114	7400	500	18270	50	1	22684891	5524	121.75	5.30	12	0.27	200.00	4598.00	41700	20230724	-41.61	21150	20230215	15.13	29500	-17.46	20240102	23050	5.64	20240201	41700	-41.61	20230724	21150	15.13	20230215	3.19	N	290650	500	113 억	1922891	N	N	1383	N	N
85	20240215	130909	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24450	-250	5	-1.01	1260489750	51697	57.21	24700	24700	24200	32100	17300	24700	24382.26	8.48	-5569	25666	25182	24316	23832	22966	25425	24075	114	7400	500	18270	50	1	22684891	5546	122.25	5.32	12	0.23	200.00	4598.00	41700	20230724	-41.37	21150	20230215	15.60	29500	-17.12	20240102	23050	6.07	20240201	41700	-41.37	20230724	21150	15.60	20230215	3.19	N	290650	500	113 억	1922891	N	N	1383	N	N
86	20240215	120933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24500	-200	5	-0.81	1126338550	46221	51.15	24700	24700	24200	32100	17300	24700	24368.55	8.48	-6359	25666	25182	24316	23832	22966	25425	24075	114	7400	500	18270	50	1	22684891	5558	122.50	5.33	12	0.20	200.00	4598.00	41700	20230724	-41.25	21150	20230215	15.84	29500	-16.95	20240102	23050	6.29	20240201	41700	-41.25	20230724	21150	15.84	20230215	3.19	N	290650	500	113 억	1922891	N	N	1383	N	N
87	20240215	110926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24200	-500	5	-2.02	974705100	40014	44.28	24700	24700	24200	32100	17300	24700	24359.10	8.48	-9468	25666	25182	24316	23832	22966	25425	24075	114	7400	500	18270	50	1	22684891	5490	121.00	5.26	12	0.18	200.00	4598.00	41700	20230724	-41.97	21150	20230215	14.42	29500	-17.97	20240102	23050	4.99	20240201	41700	-41.97	20230724	21150	14.42	20230215	3.19	N	290650	500	113 억	1922891	N	N	1383	N	N
88	20240215	100926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24350	-350	5	-1.42	579340350	23778	26.31	24700	24700	24200	32100	17300	24700	24364.55	8.48	-3716	25666	25182	24316	23832	22966	25425	24075	114	7400	500	18270	50	1	22684891	5524	121.75	5.30	12	0.10	200.00	4598.00	41700	20230724	-41.61	21150	20230215	15.13	29500	-17.46	20240102	23050	5.64	20240201	41700	-41.61	20230724	21150	15.13	20230215	3.19	N	290650	500	113 억	1922891	N	N	1383	N	N
89	20240215	090929	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24400	-300	5	-1.21	87313300	3570	3.95	24700	24700	24350	32100	17300	24700	24457.51	8.48	-1338	25666	25182	24316	23832	22966	25425	24075	114	7400	500	18270	50	1	22684891	5535	122.00	5.31	12	0.02	200.00	4598.00	41700	20230724	-41.49	21150	20230215	15.37	29500	-17.29	20240102	23050	5.86	20240201	41700	-41.49	20230724	21150	15.37	20230215	3.19	N	290650	500	113 억	1922891	N	N	1383	N	N
90	20240214	160923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24700	650	2	2.70	2167890800	90215	114.54	23700	24800	23450	31250	16850	24050	24030.26	8.45	-5338	24650	24350	24100	23800	23550	24225	23675	114	7200	500	17790	50	1	22684891	5603	123.50	5.37	12	0.40	200.00	4598.00	41700	20230724	-40.77	21150	20230215	16.78	29500	-16.27	20240102	23050	7.16	20240201	41700	-40.77	20230724	21150	16.78	20230215	3.18	N	290650	500	113 억	1917607	N	N	1383	N	N
91	20240214	150925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24550	500	2	2.08	2085076200	86851	110.27	23700	24800	23450	31250	16850	24050	24007.51	8.45	-3798	24650	24350	24100	23800	23550	24225	23675	114	7200	500	17790	50	1	22684891	5569	122.75	5.34	12	0.38	200.00	4598.00	41700	20230724	-41.13	21150	20230215	16.08	29500	-16.78	20240102	23050	6.51	20240201	41700	-41.13	20230724	21150	16.08	20230215	3.18	N	290650	500	113 억	1917607	N	N	2965	N	N
92	20240214	140921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24450	400	2	1.66	1659154200	69515	88.26	23700	24500	23450	31250	16850	24050	23867.57	8.45	2011	24650	24350	24100	23800	23550	24225	23675	114	7200	500	17790	50	1	22684891	5546	122.25	5.32	12	0.31	200.00	4598.00	41700	20230724	-41.37	21150	20230215	15.60	29500	-17.12	20240102	23050	6.07	20240201	41700	-41.37	20230724	21150	15.60	20230215	3.18	N	290650	500	113 억	1917607	N	N	2965	N	N
93	20240214	130924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24300	250	2	1.04	1457325850	61217	77.72	23700	24350	23450	31250	16850	24050	23805.90	8.45	-2761	24650	24350	24100	23800	23550	24225	23675	114	7200	500	17790	50	1	22684891	5512	121.50	5.28	12	0.27	200.00	4598.00	41700	20230724	-41.73	21150	20230215	14.89	29500	-17.63	20240102	23050	5.42	20240201	41700	-41.73	20230724	21150	14.89	20230215	3.18	N	290650	500	113 억	1917607	N	N	2965	N	N
94	20240214	120916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24100	50	2	0.21	1299052200	54673	69.42	23700	24200	23450	31250	16850	24050	23760.40	8.45	-2602	24650	24350	24100	23800	23550	24225	23675	114	7200	500	17790	50	1	22684891	5467	120.50	5.24	12	0.24	200.00	4598.00	41700	20230724	-42.21	21150	20230215	13.95	29500	-18.31	20240102	23050	4.56	20240201	41700	-42.21	20230724	21150	13.95	20230215	3.18	N	290650	500	113 억	1917607	N	N	2965	N	N
95	20240214	110922	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23800	-250	5	-1.04	979939700	41348	52.50	23700	24000	23450	31250	16850	24050	23699.81	8.45	-6547	24650	24350	24100	23800	23550	24225	23675	114	7200	500	17790	50	1	22684891	5399	119.00	5.18	12	0.18	200.00	4598.00	41700	20230724	-42.93	21150	20230215	12.53	29500	-19.32	20240102	23050	3.25	20240201	41700	-42.93	20230724	21150	12.53	20230215	3.18	N	290650	500	113 억	1917607	N	N	2965	N	N
96	20240214	090913	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23800	-250	5	-1.04	115067150	4834	6.14	23700	24000	23700	31250	16850	24050	23803.71	8.45	110	24650	24350	24100	23800	23550	24225	23675	114	7200	500	17790	50	1	22684891	5399	119.00	5.18	12	0.02	200.00	4598.00	41700	20230724	-42.93	21150	20230215	12.53	29500	-19.32	20240102	23050	3.25	20240201	41700	-42.93	20230724	21150	12.53	20230215	3.18	N	290650	500	113 억	1917607	N	N	2965	N	N
97	20240213	160911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24050	50	2	0.21	1884190450	78077	105.33	24100	24400	23850	31200	16800	24000	24132.78	8.38	-914	25033	24516	24183	23666	23333	24350	23500	114	7200	500	17760	50	1	22684891	5456	120.25	5.23	12	0.34	200.00	4598.00	41700	20230724	-42.33	21150	20230215	13.71	29500	-18.47	20240102	23050	4.34	20240201	41700	-42.33	20230724	21150	13.71	20230215	3.18	N	290650	500	113 억	1899959	N	N	2965	N	N
98	20240213	150910	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24250	250	2	1.04	1713274400	70993	95.77	24100	24400	23850	31200	16800	24000	24133.00	8.38	935	25033	24516	24183	23666	23333	24350	23500	114	7200	500	17760	50	1	22684891	5501	121.25	5.27	12	0.31	200.00	4598.00	41700	20230724	-41.85	21150	20230215	14.66	29500	-17.80	20240102	23050	5.21	20240201	41700	-41.85	20230724	21150	14.66	20230215	3.18	N	290650	500	113 억	1899959	N	N	382	N	N
99	20240213	140919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24250	250	2	1.04	1235722750	51292	69.19	24100	24300	23850	31200	16800	24000	24091.92	8.38	-985	25033	24516	24183	23666	23333	24350	23500	114	7200	500	17760	50	1	22684891	5501	121.25	5.27	12	0.23	200.00	4598.00	41700	20230724	-41.85	21150	20230215	14.66	29500	-17.80	20240102	23050	5.21	20240201	41700	-41.85	20230724	21150	14.66	20230215	3.18	N	290650	500	113 억	1899959	N	N	382	N	N
100	20240213	130907	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24050	50	2	0.21	910937100	37868	51.08	24100	24300	23850	31200	16800	24000	24055.59	8.38	-5720	25033	24516	24183	23666	23333	24350	23500	114	7200	500	17760	50	1	22684891	5456	120.25	5.23	12	0.17	200.00	4598.00	41700	20230724	-42.33	21150	20230215	13.71	29500	-18.47	20240102	23050	4.34	20240201	41700	-42.33	20230724	21150	13.71	20230215	3.18	N	290650	500	113 억	1899959	N	N	382	N	N
101	20240213	120917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	150	2	0.62	702730400	29227	39.43	24100	24300	23850	31200	16800	24000	24043.88	8.38	-5747	25033	24516	24183	23666	23333	24350	23500	114	7200	500	17760	50	1	22684891	5478	120.75	5.25	12	0.13	200.00	4598.00	41700	20230724	-42.09	21150	20230215	14.18	29500	-18.14	20240102	23050	4.77	20240201	41700	-42.09	20230724	21150	14.18	20230215	3.18	N	290650	500	113 억	1899959	N	N	382	N	N
102	20240213	110940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24000	0	3	0.00	591936400	24622	33.22	24100	24300	23850	31200	16800	24000	24040.96	8.38	-5491	25033	24516	24183	23666	23333	24350	23500	114	7200	500	17760	50	1	22684891	5444	120.00	5.22	12	0.11	200.00	4598.00	41700	20230724	-42.45	21150	20230215	13.48	29500	-18.64	20240102	23050	4.12	20240201	41700	-42.45	20230724	21150	13.48	20230215	3.18	N	290650	500	113 억	1899959	N	N	382	N	N
103	20240213	100758	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24300	300	2	1.25	420522250	17490	23.59	24100	24300	23850	31200	16800	24000	24043.58	8.38	-2763	25033	24516	24183	23666	23333	24350	23500	114	7200	500	17760	50	1	22684891	5512	121.50	5.28	12	0.08	200.00	4598.00	41700	20230724	-41.73	21150	20230215	14.89	29500	-17.63	20240102	23050	5.42	20240201	41700	-41.73	20230724	21150	14.89	20230215	3.18	N	290650	500	113 억	1899959	N	N	382	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History