KissMeData/298380/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

52 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	foreignNetBuyingQuantity	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	20240123	121125	57	100.00	KSQ150	제약	N	N	N	N	N	21700	150	2	0.70	6071690900	276779	82.42	21800	22150	21500	28000	15100	21550	21936.96	7.27	0	-15929	22183	21866	21533	21216	20883	22025	21375	239	6450	500	15940	50	1	47892539	10393	323.88	14.91	12	0.58	67.00	1455.00	26900	20230414	-19.33	15370	20231024	41.18	25250	-14.06	20240103	20950	3.58	20240119	26900	-19.33	20230414	15370	41.18	20231024	2.23	N	298380	500	239 억	3482965	N	N	1589	N	N
3	20240123	111120	57	100.00	KSQ150	제약	N	N	N	N	N	22100	550	2	2.55	5270733600	240164	71.52	21800	22150	21500	28000	15100	21550	21946.39	7.27	0	-9572	22183	21866	21533	21216	20883	22025	21375	239	6450	500	15940	50	1	47892539	10584	329.85	15.19	12	0.50	67.00	1455.00	26900	20230414	-17.84	15370	20231024	43.79	25250	-12.48	20240103	20950	5.49	20240119	26900	-17.84	20230414	15370	43.79	20231024	2.23	N	298380	500	239 억	3482965	N	N	1589	N	N
4	20240123	101120	57	100.00	KSQ150	제약	N	N	N	N	N	22000	450	2	2.09	4110304800	187335	55.79	21800	22150	21500	28000	15100	21550	21940.93	7.27	0	-4660	22183	21866	21533	21216	20883	22025	21375	239	6450	500	15940	50	1	47892539	10536	328.36	15.12	12	0.39	67.00	1455.00	26900	20230414	-18.22	15370	20231024	43.14	25250	-12.87	20240103	20950	5.01	20240119	26900	-18.22	20230414	15370	43.14	20231024	2.23	N	298380	500	239 억	3482965	N	N	1589	N	N
5	20240123	091120	57	100.00	KSQ150	제약	N	N	N	N	N	21950	400	2	1.86	1255237000	57531	17.13	21800	22150	21500	28000	15100	21550	21818.45	7.27	0	-6379	22183	21866	21533	21216	20883	22025	21375	239	6450	500	15940	50	1	47892539	10512	327.61	15.09	12	0.12	67.00	1455.00	26900	20230414	-18.40	15370	20231024	42.81	25250	-13.07	20240103	20950	4.77	20240119	26900	-18.40	20230414	15370	42.81	20231024	2.23	N	298380	500	239 억	3482965	N	N	1589	N	N
6	20240119	161113	57	100.00	KSQ150	제약	N	N	N	N	N	21200	-300	5	-1.40	10163369700	476815	121.51	21850	21900	20950	27950	15050	21500	21315.74	7.37	0	76749	22266	21882	21616	21232	20966	21750	21100	239	6450	500	15910	50	1	47892539	10153	316.42	14.57	12	1.00	67.00	1455.00	26900	20230414	-21.19	15370	20231024	37.93	25250	-16.04	20240103	20950	1.19	20240119	26900	-21.19	20230414	15370	37.93	20231024	2.21	N	298380	500	239 억	3529463	N	N	1664	N	N
7	20240119	151116	57	100.00	KSQ150	제약	N	N	N	N	N	21200	-300	5	-1.40	9680183500	453997	115.70	21850	21900	20950	27950	15050	21500	21322.13	7.37	0	69126	22266	21882	21616	21232	20966	21750	21100	239	6450	500	15910	50	1	47892539	10153	316.42	14.57	12	0.95	67.00	1455.00	26900	20230414	-21.19	15370	20231024	37.93	25250	-16.04	20240103	20950	1.19	20240119	26900	-21.19	20230414	15370	37.93	20231024	2.21	N	298380	500	239 억	3529463	N	N	1705	N	N
8	20240119	141113	57	100.00	KSQ150	제약	N	N	N	N	N	21200	-300	5	-1.40	7941640200	371695	94.72	21850	21900	21050	27950	15050	21500	21366.01	7.37	0	49786	22266	21882	21616	21232	20966	21750	21100	239	6450	500	15910	50	1	47892539	10153	316.42	14.57	12	0.78	67.00	1455.00	26900	20230414	-21.19	15370	20231024	37.93	25250	-16.04	20240103	21050	0.71	20240119	26900	-21.19	20230414	15370	37.93	20231024	2.21	N	298380	500	239 억	3529463	N	N	1705	N	N
9	20240119	131114	57	100.00	KSQ150	제약	N	N	N	N	N	21300	-200	5	-0.93	5911437600	275796	70.28	21850	21900	21200	27950	15050	21500	21434.09	7.37	0	20373	22266	21882	21616	21232	20966	21750	21100	239	6450	500	15910	50	1	47892539	10201	317.91	14.64	12	0.58	67.00	1455.00	26900	20230414	-20.82	15370	20231024	38.58	25250	-15.64	20240103	21200	0.47	20240119	26900	-20.82	20230414	15370	38.58	20231024	2.21	N	298380	500	239 억	3529463	N	N	1705	N	N
10	20240119	121119	57	100.00	KSQ150	제약	N	N	N	N	N	21400	-100	5	-0.47	5177644150	241390	61.52	21850	21900	21200	27950	15050	21500	21449.29	7.37	0	15788	22266	21882	21616	21232	20966	21750	21100	239	6450	500	15910	50	1	47892539	10249	319.40	14.71	12	0.50	67.00	1455.00	26900	20230414	-20.45	15370	20231024	39.23	25250	-15.25	20240103	21200	0.94	20240119	26900	-20.45	20230414	15370	39.23	20231024	2.21	N	298380	500	239 억	3529463	N	N	1705	N	N
11	20240119	111117	57	100.00	KSQ150	제약	N	N	N	N	N	21350	-150	5	-0.70	4666695900	217472	55.42	21850	21900	21200	27950	15050	21500	21458.84	7.37	0	8113	22266	21882	21616	21232	20966	21750	21100	239	6450	500	15910	50	1	47892539	10225	318.66	14.67	12	0.45	67.00	1455.00	26900	20230414	-20.63	15370	20231024	38.91	25250	-15.45	20240103	21200	0.71	20240119	26900	-20.63	20230414	15370	38.91	20231024	2.21	N	298380	500	239 억	3529463	N	N	1705	N	N
12	20240119	101121	57	100.00	KSQ150	제약	N	N	N	N	N	21300	-200	5	-0.93	3627984600	168755	43.01	21850	21900	21250	27950	15050	21500	21498.53	7.37	0	1156	22266	21882	21616	21232	20966	21750	21100	239	6450	500	15910	50	1	47892539	10201	317.91	14.64	12	0.35	67.00	1455.00	26900	20230414	-20.82	15370	20231024	38.58	25250	-15.64	20240103	21250	0.24	20240119	26900	-20.82	20230414	15370	38.58	20231024	2.21	N	298380	500	239 억	3529463	N	N	1705	N	N
13	20240119	091115	57	100.00	KSQ150	제약	N	N	N	N	N	21600	100	2	0.47	703478100	32359	8.25	21850	21900	21600	27950	15050	21500	21739.80	7.37	0	-5232	22266	21882	21616	21232	20966	21750	21100	239	6450	500	15910	50	1	47892539	10345	322.39	14.85	12	0.07	67.00	1455.00	26900	20230414	-19.70	15370	20231024	40.53	25250	-14.46	20240103	21350	1.17	20240118	26900	-19.70	20230414	15370	40.53	20231024	2.21	N	298380	500	239 억	3529463	N	N	1705	N	N
14	20240118	161112	57	100.00	KSQ150	제약	N	N	N	N	N	21500	-150	5	-0.69	8436974900	389556	73.01	21750	22000	21350	28100	15200	21650	21658.02	7.43	0	-19269	22883	22266	21883	21266	20883	22075	21075	239	6450	500	16020	50	1	47892539	10297	320.90	14.78	12	0.81	67.00	1455.00	26900	20230414	-20.07	15370	20231024	39.88	25250	-14.85	20240103	21350	0.70	20240118	26900	-20.07	20230414	15370	39.88	20231024	2.22	N	298380	500	239 억	3558911	N	N	1705	N	N
15	20240118	151112	57	100.00	KSQ150	제약	N	N	N	N	N	21650	0	3	0.00	7992425600	368895	69.14	21750	22000	21350	28100	15200	21650	21665.86	7.43	0	-20128	22883	22266	21883	21266	20883	22075	21075	239	6450	500	16020	50	1	47892539	10369	323.13	14.88	12	0.77	67.00	1455.00	26900	20230414	-19.52	15370	20231024	40.86	25250	-14.26	20240103	21350	1.41	20240118	26900	-19.52	20230414	15370	40.86	20231024	2.22	N	298380	500	239 억	3558911	N	N	1212	N	N
16	20240118	141113	57	100.00	KSQ150	제약	N	N	N	N	N	21450	-200	5	-0.92	7050883450	325214	60.95	21750	22000	21350	28100	15200	21650	21680.75	7.43	0	-18678	22883	22266	21883	21266	20883	22075	21075	239	6450	500	16020	50	1	47892539	10273	320.15	14.74	12	0.68	67.00	1455.00	26900	20230414	-20.26	15370	20231024	39.56	25250	-15.05	20240103	21350	0.47	20240118	26900	-20.26	20230414	15370	39.56	20231024	2.22	N	298380	500	239 억	3558911	N	N	1212	N	N
17	20240118	131111	57	100.00	KSQ150	제약	N	N	N	N	N	21700	50	2	0.23	5433392550	249891	46.83	21750	22000	21400	28100	15200	21650	21743.05	7.43	0	-35471	22883	22266	21883	21266	20883	22075	21075	239	6450	500	16020	50	1	47892539	10393	323.88	14.91	12	0.52	67.00	1455.00	26900	20230414	-19.33	15370	20231024	41.18	25250	-14.06	20240103	21400	1.40	20240118	26900	-19.33	20230414	15370	41.18	20231024	2.22	N	298380	500	239 억	3558911	N	N	1212	N	N
18	20240118	121114	57	100.00	KSQ150	제약	N	N	N	N	N	21650	0	3	0.00	4985729400	229255	42.97	21750	22000	21400	28100	15200	21650	21747.53	7.43	0	-38196	22883	22266	21883	21266	20883	22075	21075	239	6450	500	16020	50	1	47892539	10369	323.13	14.88	12	0.48	67.00	1455.00	26900	20230414	-19.52	15370	20231024	40.86	25250	-14.26	20240103	21400	1.17	20240118	26900	-19.52	20230414	15370	40.86	20231024	2.22	N	298380	500	239 억	3558911	N	N	1212	N	N
19	20240118	111114	57	100.00	KSQ150	제약	N	N	N	N	N	21700	50	2	0.23	3979440200	182811	34.26	21750	22000	21400	28100	15200	21650	21768.06	7.43	0	-21691	22883	22266	21883	21266	20883	22075	21075	239	6450	500	16020	50	1	47892539	10393	323.88	14.91	12	0.38	67.00	1455.00	26900	20230414	-19.33	15370	20231024	41.18	25250	-14.06	20240103	21400	1.40	20240118	26900	-19.33	20230414	15370	41.18	20231024	2.22	N	298380	500	239 억	3558911	N	N	1212	N	N
20	20240118	101109	57	100.00	KSQ150	제약	N	N	N	N	N	21900	250	2	1.15	2733320150	125562	23.53	21750	22000	21400	28100	15200	21650	21768.70	7.43	0	-11903	22883	22266	21883	21266	20883	22075	21075	239	6450	500	16020	50	1	47892539	10488	326.87	15.05	12	0.26	67.00	1455.00	26900	20230414	-18.59	15370	20231024	42.49	25250	-13.27	20240103	21400	2.34	20240118	26900	-18.59	20230414	15370	42.49	20231024	2.22	N	298380	500	239 억	3558911	N	N	1212	N	N
21	20240118	091111	57	100.00	KSQ150	제약	N	N	N	N	N	21600	-50	5	-0.23	756287100	34897	6.54	21750	21950	21400	28100	15200	21650	21671.99	7.43	0	1939	22883	22266	21883	21266	20883	22075	21075	239	6450	500	16020	50	1	47892539	10345	322.39	14.85	12	0.07	67.00	1455.00	26900	20230414	-19.70	15370	20231024	40.53	25250	-14.46	20240103	21400	0.93	20240118	26900	-19.70	20230414	15370	40.53	20231024	2.22	N	298380	500	239 억	3558911	N	N	1212	N	N
22	20240117	161108	57	100.00	KSQ150	제약	N	N	N	N	N	21650	-800	5	-3.56	11532625550	526703	143.31	22450	22500	21500	29150	15750	22450	21896.52	7.24	0	106372	23583	23016	22633	22066	21683	22825	21875	239	6700	500	16610	50	1	47892539	10369	323.13	14.88	12	1.10	67.00	1455.00	26900	20230414	-19.52	15370	20231024	40.86	25250	-14.26	20240103	21500	0.70	20240117	26900	-19.52	20230414	15370	40.86	20231024	2.25	N	298380	500	239 억	3467627	N	N	1212	N	N
23	20240117	151112	57	100.00	KSQ150	제약	N	N	N	N	N	21650	-800	5	-3.56	11018904500	502962	136.85	22450	22500	21500	29150	15750	22450	21908.02	7.24	0	96738	23583	23016	22633	22066	21683	22825	21875	239	6700	500	16610	50	1	47892539	10369	323.13	14.88	12	1.05	67.00	1455.00	26900	20230414	-19.52	15370	20231024	40.86	25250	-14.26	20240103	21500	0.70	20240117	26900	-19.52	20230414	15370	40.86	20231024	2.25	N	298380	500	239 억	3467627	N	N	2767	N	N
24	20240117	141109	57	100.00	KSQ150	제약	N	N	N	N	N	21700	-750	5	-3.34	9705375450	442254	120.34	22450	22500	21550	29150	15750	22450	21945.24	7.24	0	80022	23583	23016	22633	22066	21683	22825	21875	239	6700	500	16610	50	1	47892539	10393	323.88	14.91	12	0.92	67.00	1455.00	26900	20230414	-19.33	15370	20231024	41.18	25250	-14.06	20240103	21550	0.70	20240117	26900	-19.33	20230414	15370	41.18	20231024	2.25	N	298380	500	239 억	3467627	N	N	2767	N	N
25	20240117	131109	57	100.00	KSQ150	제약	N	N	N	N	N	21800	-650	5	-2.90	7845389200	356675	97.05	22450	22500	21700	29150	15750	22450	21995.89	7.24	0	68691	23583	23016	22633	22066	21683	22825	21875	239	6700	500	16610	50	1	47892539	10441	325.37	14.98	12	0.74	67.00	1455.00	26900	20230414	-18.96	15370	20231024	41.83	25250	-13.66	20240103	21700	0.46	20240117	26900	-18.96	20230414	15370	41.83	20231024	2.25	N	298380	500	239 억	3467627	N	N	2767	N	N
26	20240117	121111	57	100.00	KSQ150	제약	N	N	N	N	N	21750	-700	5	-3.12	6416282200	291169	79.23	22450	22500	21750	29150	15750	22450	22036.27	7.24	0	49469	23583	23016	22633	22066	21683	22825	21875	239	6700	500	16610	50	1	47892539	10417	324.63	14.95	12	0.61	67.00	1455.00	26900	20230414	-19.14	15370	20231024	41.51	25250	-13.86	20240103	21750	0.00	20240117	26900	-19.14	20230414	15370	41.51	20231024	2.25	N	298380	500	239 억	3467627	N	N	2767	N	N
27	20240117	111112	57	100.00	KSQ150	제약	N	N	N	N	N	22150	-300	5	-1.34	5207335600	235995	64.21	22450	22500	21750	29150	15750	22450	22065.43	7.24	0	31883	23583	23016	22633	22066	21683	22825	21875	239	6700	500	16610	50	1	47892539	10608	330.60	15.22	12	0.49	67.00	1455.00	26900	20230414	-17.66	15370	20231024	44.11	25250	-12.28	20240103	21750	1.84	20240117	26900	-17.66	20230414	15370	44.11	20231024	2.25	N	298380	500	239 억	3467627	N	N	2767	N	N
28	20240117	101109	57	100.00	KSQ150	제약	N	N	N	N	N	21950	-500	5	-2.23	4072817700	184775	50.28	22450	22500	21750	29150	15750	22450	22042.02	7.24	0	33614	23583	23016	22633	22066	21683	22825	21875	239	6700	500	16610	50	1	47892539	10512	327.61	15.09	12	0.39	67.00	1455.00	26900	20230414	-18.40	15370	20231024	42.81	25250	-13.07	20240103	21750	0.92	20240117	26900	-18.40	20230414	15370	42.81	20231024	2.25	N	298380	500	239 억	3467627	N	N	2767	N	N
29	20240117	091111	57	100.00	KSQ150	제약	N	N	N	N	N	22050	-400	5	-1.78	1320581650	59878	16.29	22450	22500	21750	29150	15750	22450	22054.47	7.24	0	12992	23583	23016	22633	22066	21683	22825	21875	239	6700	500	16610	50	1	47892539	10560	329.10	15.15	12	0.13	67.00	1455.00	26900	20230414	-18.03	15370	20231024	43.46	25250	-12.67	20240103	21750	1.38	20240117	26900	-18.03	20230414	15370	43.46	20231024	2.25	N	298380	500	239 억	3467627	N	N	2767	N	N
30	20240116	161107	57	100.00	KSQ150	제약	N	N	N	N	N	22450	-300	5	-1.32	8243666050	364049	75.55	22800	23200	22250	29550	15950	22750	22645.08	7.13	0	51528	23916	23332	22916	22332	21916	23125	22125	239	6800	500	16830	50	1	47892539	10752	335.07	15.43	12	0.76	67.00	1455.00	26900	20230414	-16.54	15370	20231024	46.06	25250	-11.09	20240103	22250	0.90	20240116	26900	-16.54	20230414	15370	46.06	20231024	2.29	N	298380	500	239 억	3414795	N	N	2767	N	N
31	20240116	151104	57	100.00	KSQ150	제약	N	N	N	N	N	22550	-200	5	-0.88	7806877100	344625	71.52	22800	23200	22250	29550	15950	22750	22653.25	7.13	0	45489	23916	23332	22916	22332	21916	23125	22125	239	6800	500	16830	50	1	47892539	10800	336.57	15.50	12	0.72	67.00	1455.00	26900	20230414	-16.17	15370	20231024	46.71	25250	-10.69	20240103	22250	1.35	20240116	26900	-16.17	20230414	15370	46.71	20231024	2.29	N	298380	500	239 억	3414795	N	N	3744	N	N
32	20240116	141108	57	100.00	KSQ150	제약	N	N	N	N	N	22700	-50	5	-0.22	6765991200	298629	61.97	22800	23200	22250	29550	15950	22750	22656.85	7.13	0	51471	23916	23332	22916	22332	21916	23125	22125	239	6800	500	16830	50	1	47892539	10872	338.81	15.60	12	0.62	67.00	1455.00	26900	20230414	-15.61	15370	20231024	47.69	25250	-10.10	20240103	22250	2.02	20240116	26900	-15.61	20230414	15370	47.69	20231024	2.29	N	298380	500	239 억	3414795	N	N	3744	N	N
33	20240116	131109	57	100.00	KSQ150	제약	N	N	N	N	N	22700	-50	5	-0.22	5871487200	259315	53.81	22800	23200	22250	29550	15950	22750	22642.30	7.13	0	50028	23916	23332	22916	22332	21916	23125	22125	239	6800	500	16830	50	1	47892539	10872	338.81	15.60	12	0.54	67.00	1455.00	26900	20230414	-15.61	15370	20231024	47.69	25250	-10.10	20240103	22250	2.02	20240116	26900	-15.61	20230414	15370	47.69	20231024	2.29	N	298380	500	239 억	3414795	N	N	3744	N	N
34	20240116	121105	57	100.00	KSQ150	제약	N	N	N	N	N	22600	-150	5	-0.66	5149652350	227543	47.22	22800	23200	22250	29550	15950	22750	22631.56	7.13	0	50943	23916	23332	22916	22332	21916	23125	22125	239	6800	500	16830	50	1	47892539	10824	337.31	15.53	12	0.48	67.00	1455.00	26900	20230414	-15.99	15370	20231024	47.04	25250	-10.50	20240103	22250	1.57	20240116	26900	-15.99	20230414	15370	47.04	20231024	2.29	N	298380	500	239 억	3414795	N	N	3744	N	N
35	20240116	111105	57	100.00	KSQ150	제약	N	N	N	N	N	22650	-100	5	-0.44	4583595200	202387	42.00	22800	23200	22250	29550	15950	22750	22647.68	7.13	0	45344	23916	23332	22916	22332	21916	23125	22125	239	6800	500	16830	50	1	47892539	10848	338.06	15.57	12	0.42	67.00	1455.00	26900	20230414	-15.80	15370	20231024	47.36	25250	-10.30	20240103	22250	1.80	20240116	26900	-15.80	20230414	15370	47.36	20231024	2.29	N	298380	500	239 억	3414795	N	N	3744	N	N
36	20240116	101105	57	100.00	KSQ150	제약	N	N	N	N	N	22450	-300	5	-1.32	3566747050	157235	32.63	22800	23200	22250	29550	15950	22750	22684.18	7.13	0	34177	23916	23332	22916	22332	21916	23125	22125	239	6800	500	16830	50	1	47892539	10752	335.07	15.43	12	0.33	67.00	1455.00	26900	20230414	-16.54	15370	20231024	46.06	25250	-11.09	20240103	22250	0.90	20240116	26900	-16.54	20230414	15370	46.06	20231024	2.29	N	298380	500	239 억	3414795	N	N	3744	N	N
37	20240116	091103	57	100.00	KSQ150	제약	N	N	N	N	N	22850	100	2	0.44	721809100	31411	6.52	22800	23200	22800	29550	15950	22750	22979.50	7.13	0	4010	23916	23332	22916	22332	21916	23125	22125	239	6800	500	16830	50	1	47892539	10943	341.04	15.70	12	0.07	67.00	1455.00	26900	20230414	-15.06	15370	20231024	48.67	25250	-9.50	20240103	22350	2.24	20240108	26900	-15.06	20230414	15370	48.67	20231024	2.29	N	298380	500	239 억	3414795	N	N	3744	N	N
38	20240115	161103	57	100.00	KSQ150	제약	N	N	N	N	N	22750	-600	5	-2.57	10869961350	476868	129.24	23450	23500	22500	30350	16350	23350	22795.07	6.93	0	100588	24516	23932	23516	22932	22516	23725	22725	239	7000	500	17270	50	1	47892539	10896	339.55	15.64	12	1.00	67.00	1455.00	26900	20230414	-15.43	15370	20231024	48.02	25250	-9.90	20240103	22350	1.79	20240108	26900	-15.43	20230414	15370	48.02	20231024	2.30	N	298380	500	239 억	3318268	N	N	3744	N	N
39	20240115	151103	57	100.00	KSQ150	제약	N	N	N	N	N	22700	-650	5	-2.78	10338116050	453473	122.90	23450	23500	22500	30350	16350	23350	22797.64	6.93	0	92750	24516	23932	23516	22932	22516	23725	22725	239	7000	500	17270	50	1	47892539	10872	338.81	15.60	12	0.95	67.00	1455.00	26900	20230414	-15.61	15370	20231024	47.69	25250	-10.10	20240103	22350	1.57	20240108	26900	-15.61	20230414	15370	47.69	20231024	2.30	N	298380	500	239 억	3318268	N	N	4857	N	N
40	20240115	141103	57	100.00	KSQ150	제약	N	N	N	N	N	22700	-650	5	-2.78	9206323950	403537	109.36	23450	23500	22500	30350	16350	23350	22814.08	6.93	0	84515	24516	23932	23516	22932	22516	23725	22725	239	7000	500	17270	50	1	47892539	10872	338.81	15.60	12	0.84	67.00	1455.00	26900	20230414	-15.61	15370	20231024	47.69	25250	-10.10	20240103	22350	1.57	20240108	26900	-15.61	20230414	15370	47.69	20231024	2.30	N	298380	500	239 억	3318268	N	N	4857	N	N
41	20240115	131102	57	100.00	KSQ150	제약	N	N	N	N	N	22600	-750	5	-3.21	8122620100	355889	96.45	23450	23500	22500	30350	16350	23350	22823.46	6.93	0	77363	24516	23932	23516	22932	22516	23725	22725	239	7000	500	17270	50	1	47892539	10824	337.31	15.53	12	0.74	67.00	1455.00	26900	20230414	-15.99	15370	20231024	47.04	25250	-10.50	20240103	22350	1.12	20240108	26900	-15.99	20230414	15370	47.04	20231024	2.30	N	298380	500	239 억	3318268	N	N	4857	N	N
42	20240115	121102	57	100.00	KSQ150	제약	N	N	N	N	N	22850	-500	5	-2.14	7037034850	307860	83.43	23450	23500	22500	30350	16350	23350	22857.91	6.93	0	72893	24516	23932	23516	22932	22516	23725	22725	239	7000	500	17270	50	1	47892539	10943	341.04	15.70	12	0.64	67.00	1455.00	26900	20230414	-15.06	15370	20231024	48.67	25250	-9.50	20240103	22350	2.24	20240108	26900	-15.06	20230414	15370	48.67	20231024	2.30	N	298380	500	239 억	3318268	N	N	4857	N	N
43	20240115	111102	57	100.00	KSQ150	제약	N	N	N	N	N	22650	-700	5	-3.00	6183307150	270254	73.24	23450	23500	22500	30350	16350	23350	22879.61	6.93	0	71437	24516	23932	23516	22932	22516	23725	22725	239	7000	500	17270	50	1	47892539	10848	338.06	15.57	12	0.56	67.00	1455.00	26900	20230414	-15.80	15370	20231024	47.36	25250	-10.30	20240103	22350	1.34	20240108	26900	-15.80	20230414	15370	47.36	20231024	2.30	N	298380	500	239 억	3318268	N	N	4857	N	N
44	20240115	101058	57	100.00	KSQ150	제약	N	N	N	N	N	23050	-300	5	-1.28	2631249800	113607	30.79	23450	23500	22950	30350	16350	23350	23160.98	6.93	0	15685	24516	23932	23516	22932	22516	23725	22725	239	7000	500	17270	50	1	47892539	11039	344.03	15.84	12	0.24	67.00	1455.00	26900	20230414	-14.31	15370	20231024	49.97	25250	-8.71	20240103	22350	3.13	20240108	26900	-14.31	20230414	15370	49.97	20231024	2.30	N	298380	500	239 억	3318268	N	N	4857	N	N
45	20240115	091101	57	100.00	KSQ150	제약	N	N	N	N	N	23150	-200	5	-0.86	498259800	21488	5.82	23450	23500	23000	30350	16350	23350	23187.82	6.93	0	3355	24516	23932	23516	22932	22516	23725	22725	239	7000	500	17270	50	1	47892539	11087	345.52	15.91	12	0.04	67.00	1455.00	26900	20230414	-13.94	15370	20231024	50.62	25250	-8.32	20240103	22350	3.58	20240108	26900	-13.94	20230414	15370	50.62	20231024	2.30	N	298380	500	239 억	3318268	N	N	4857	N	N
46	20240112	161112	57	100.00	KSQ150	제약	N	N	N	N	N	23350	-650	5	-2.71	8639199350	367558	97.55	24100	24100	23100	31200	16800	24000	23505.19	6.74	-44	26077	25133	24566	24033	23466	22933	24300	23200	239	7200	500	17760	50	1	47892539	11183	348.51	16.05	12	0.77	67.00	1455.00	26900	20230414	-13.20	15370	20231024	51.92	25250	-7.52	20240103	22350	4.47	20240108	26900	-13.20	20230414	15370	51.92	20231024	2.25	N	298380	500	239 억	3228820	N	N	4857	N	N
47	20240112	151059	57	100.00	KSQ150	제약	N	N	N	N	N	23450	-550	5	-2.29	8075595200	343456	91.15	24100	24100	23100	31200	16800	24000	23512.52	6.74	-44	14916	25133	24566	24033	23466	22933	24300	23200	239	7200	500	17760	50	1	47892539	11231	350.00	16.12	12	0.72	67.00	1455.00	26900	20230414	-12.83	15370	20231024	52.57	25250	-7.13	20240103	22350	4.92	20240108	26900	-12.83	20230414	15370	52.57	20231024	2.25	N	298380	500	239 억	3228820	N	N	580	N	N
48	20240112	141058	57	100.00	KSQ150	제약	N	N	N	N	N	23300	-700	5	-2.92	7168790950	304740	80.88	24100	24100	23100	31200	16800	24000	23524.04	6.74	-44	11500	25133	24566	24033	23466	22933	24300	23200	239	7200	500	17760	50	1	47892539	11159	347.76	16.01	12	0.64	67.00	1455.00	26900	20230414	-13.38	15370	20231024	51.59	25250	-7.72	20240103	22350	4.25	20240108	26900	-13.38	20230414	15370	51.59	20231024	2.25	N	298380	500	239 억	3228820	N	N	580	N	N
49	20240112	131054	57	100.00	KSQ150	제약	N	N	N	N	N	23200	-800	5	-3.33	6020384650	255378	67.78	24100	24100	23100	31200	16800	24000	23574.14	6.74	-44	-356	25133	24566	24033	23466	22933	24300	23200	239	7200	500	17760	50	1	47892539	11111	346.27	15.95	12	0.53	67.00	1455.00	26900	20230414	-13.75	15370	20231024	50.94	25250	-8.12	20240103	22350	3.80	20240108	26900	-13.75	20230414	15370	50.94	20231024	2.25	N	298380	500	239 억	3228820	N	N	580	N	N
50	20240112	121057	57	100.00	KSQ150	제약	N	N	N	N	N	23500	-500	5	-2.08	4932951750	208786	55.41	24100	24100	23350	31200	16800	24000	23626.55	6.74	-44	-7242	25133	24566	24033	23466	22933	24300	23200	239	7200	500	17760	50	1	47892539	11255	350.75	16.15	12	0.44	67.00	1455.00	26900	20230414	-12.64	15370	20231024	52.90	25250	-6.93	20240103	22350	5.15	20240108	26900	-12.64	20230414	15370	52.90	20231024	2.25	N	298380	500	239 억	3228820	N	N	580	N	N
51	20240112	111054	57	100.00	KSQ150	제약	N	N	N	N	N	23400	-600	5	-2.50	4106572900	173577	46.07	24100	24100	23350	31200	16800	24000	23658.19	6.74	-44	-8805	25133	24566	24033	23466	22933	24300	23200	239	7200	500	17760	50	1	47892539	11207	349.25	16.08	12	0.36	67.00	1455.00	26900	20230414	-13.01	15370	20231024	52.24	25250	-7.33	20240103	22350	4.70	20240108	26900	-13.01	20230414	15370	52.24	20231024	2.25	N	298380	500	239 억	3228820	N	N	580	N	N
52	20240112	101054	57	100.00	KSQ150	제약	N	N	N	N	N	23650	-350	5	-1.46	2804375000	118306	31.40	24100	24100	23500	31200	16800	24000	23704.02	6.74	-44	-3849	25133	24566	24033	23466	22933	24300	23200	239	7200	500	17760	50	1	47892539	11327	352.99	16.25	12	0.25	67.00	1455.00	26900	20230414	-12.08	15370	20231024	53.87	25250	-6.34	20240103	22350	5.82	20240108	26900	-12.08	20230414	15370	53.87	20231024	2.25	N	298380	500	239 억	3228820	N	N	580	N	N
53	20240112	091057	57	100.00	KSQ150	제약	N	N	N	N	N	23850	-150	5	-0.62	629340650	26375	7.00	24100	24100	23700	31200	16800	24000	23860.41	6.74	-44	586	25133	24566	24033	23466	22933	24300	23200	239	7200	500	17760	50	1	47892539	11422	355.97	16.39	12	0.06	67.00	1455.00	26900	20230414	-11.34	15370	20231024	55.17	25250	-5.54	20240103	22350	6.71	20240108	26900	-11.34	20230414	15370	55.17	20231024	2.25	N	298380	500	239 억	3228820	N	N	580	N	N
54	20240111	161048	57	100.00	KSQ150	제약	N	N	N	N	N	24000	50	2	0.21	8990578950	373340	93.37	24100	24600	23500	31100	16800	23950	24081.67	6.87	-321	-5441	24750	24350	23800	23400	22850	24550	23600	239	7150	500	17720	50	1	47892539	11494	358.21	16.49	12	0.78	67.00	1455.00	26900	20230414	-10.78	15370	20231024	56.15	25250	-4.95	20240103	22350	7.38	20240108	26900	-10.78	20230414	15370	56.15	20231024	2.29	N	298380	500	239 억	3287945	N	N	580	N	N
55	20240111	151055	57	100.00	KSQ150	제약	N	N	N	N	N	24000	50	2	0.21	8716904200	361934	90.51	24100	24600	23500	31100	16800	23950	24084.24	6.87	-321	-5332	24750	24350	23800	23400	22850	24550	23600	239	7150	500	17720	50	1	47892539	11494	358.21	16.49	12	0.76	67.00	1455.00	26900	20230414	-10.78	15370	20231024	56.15	25250	-4.95	20240103	22350	7.38	20240108	26900	-10.78	20230414	15370	56.15	20231024	2.29	N	298380	500	239 억	3287945	N	N	3021	N	N
56	20240111	141052	57	100.00	KSQ150	제약	N	N	N	N	N	24150	200	2	0.84	7787187300	323360	80.87	24100	24600	23500	31100	16800	23950	24082.10	6.87	-321	-850	24750	24350	23800	23400	22850	24550	23600	239	7150	500	17720	50	1	47892539	11566	360.45	16.60	12	0.68	67.00	1455.00	26900	20230414	-10.22	15370	20231024	57.12	25250	-4.36	20240103	22350	8.05	20240108	26900	-10.22	20230414	15370	57.12	20231024	2.29	N	298380	500	239 억	3287945	N	N	3021	N	N
57	20240111	131050	57	100.00	KSQ150	제약	N	N	N	N	N	24000	50	2	0.21	6993154900	290439	72.63	24100	24600	23500	31100	16800	23950	24077.88	6.87	-321	1597	24750	24350	23800	23400	22850	24550	23600	239	7150	500	17720	50	1	47892539	11494	358.21	16.49	12	0.61	67.00	1455.00	26900	20230414	-10.78	15370	20231024	56.15	25250	-4.95	20240103	22350	7.38	20240108	26900	-10.78	20230414	15370	56.15	20231024	2.29	N	298380	500	239 억	3287945	N	N	3021	N	N
58	20240111	121050	57	100.00	KSQ150	제약	N	N	N	N	N	24300	350	2	1.46	6056740750	251599	62.92	24100	24600	23500	31100	16800	23950	24072.99	6.87	-321	11586	24750	24350	23800	23400	22850	24550	23600	239	7150	500	17720	50	1	47892539	11638	362.69	16.70	12	0.53	67.00	1455.00	26900	20230414	-9.67	15370	20231024	58.10	25250	-3.76	20240103	22350	8.72	20240108	26900	-9.67	20230414	15370	58.10	20231024	2.29	N	298380	500	239 억	3287945	N	N	3021	N	N
59	20240111	111052	57	100.00	KSQ150	제약	N	N	N	N	N	24400	450	2	1.88	4870043450	202654	50.68	24100	24600	23500	31100	16800	23950	24031.32	6.87	-321	4396	24750	24350	23800	23400	22850	24550	23600	239	7150	500	17720	50	1	47892539	11686	364.18	16.77	12	0.42	67.00	1455.00	26900	20230414	-9.29	15370	20231024	58.75	25250	-3.37	20240103	22350	9.17	20240108	26900	-9.29	20230414	15370	58.75	20231024	2.29	N	298380	500	239 억	3287945	N	N	3021	N	N
60	20240111	101050	57	100.00	KSQ150	제약	N	N	N	N	N	24000	50	2	0.21	2206914200	92889	23.23	24100	24100	23500	31100	16800	23950	23758.62	6.87	-321	342	24750	24350	23800	23400	22850	24550	23600	239	7150	500	17720	50	1	47892539	11494	358.21	16.49	12	0.19	67.00	1455.00	26900	20230414	-10.78	15370	20231024	56.15	25250	-4.95	20240103	22350	7.38	20240108	26900	-10.78	20230414	15370	56.15	20231024	2.29	N	298380	500	239 억	3287945	N	N	3021	N	N
61	20240111	091051	57	100.00	KSQ150	제약	N	N	N	N	N	23750	-200	5	-0.84	493578900	20653	5.17	24100	24100	23700	31100	16800	23950	23898.65	6.87	-321	-4492	24750	24350	23800	23400	22850	24550	23600	239	7150	500	17720	50	1	47892539	11374	354.48	16.32	12	0.04	67.00	1455.00	26900	20230414	-11.71	15370	20231024	54.52	25250	-5.94	20240103	22350	6.26	20240108	26900	-11.71	20230414	15370	54.52	20231024	2.29	N	298380	500	239 억	3287945	N	N	3021	N	N
62	20240110	161046	57	100.00	KSQ150	제약	N	N	N	N	N	23950	0	3	0.00	9482874200	396866	66.72	23900	24200	23250	31100	16800	23950	23894.29	6.91	27768	-14655	24916	24432	23766	23282	22616	24675	23525	239	7150	500	17720	50	1	47892539	11470	357.46	16.46	12	0.83	67.00	1455.00	26900	20230414	-10.97	15370	20231024	55.82	25250	-5.15	20240103	22350	7.16	20240108	26900	-10.97	20230414	15370	55.82	20231024	2.30	N	298380	500	239 억	3308849	N	N	3021	N	N
63	20240110	151050	57	100.00	KSQ150	제약	N	N	N	N	N	24050	100	2	0.42	9213746400	385654	64.83	23900	24200	23250	31100	16800	23950	23891.21	6.91	27768	-14250	24916	24432	23766	23282	22616	24675	23525	239	7150	500	17720	50	1	47892539	11518	358.96	16.53	12	0.81	67.00	1455.00	26900	20230414	-10.59	15370	20231024	56.47	25250	-4.75	20240103	22350	7.61	20240108	26900	-10.59	20230414	15370	56.47	20231024	2.30	N	298380	500	239 억	3308849	N	N	1901	N	N
64	20240110	141051	57	100.00	KSQ150	제약	N	N	N	N	N	23900	-50	5	-0.21	7008875400	293939	49.41	23900	24200	23250	31100	16800	23950	23844.61	6.91	27768	5170	24916	24432	23766	23282	22616	24675	23525	239	7150	500	17720	50	1	47892539	11446	356.72	16.43	12	0.61	67.00	1455.00	26900	20230414	-11.15	15370	20231024	55.50	25250	-5.35	20240103	22350	6.94	20240108	26900	-11.15	20230414	15370	55.50	20231024	2.30	N	298380	500	239 억	3308849	N	N	1901	N	N
65	20240110	131048	57	100.00	KSQ150	제약	N	N	N	N	N	24050	100	2	0.42	5800512300	243658	40.96	23900	24200	23250	31100	16800	23950	23805.88	6.91	27768	9683	24916	24432	23766	23282	22616	24675	23525	239	7150	500	17720	50	1	47892539	11518	358.96	16.53	12	0.51	67.00	1455.00	26900	20230414	-10.59	15370	20231024	56.47	25250	-4.75	20240103	22350	7.61	20240108	26900	-10.59	20230414	15370	56.47	20231024	2.30	N	298380	500	239 억	3308849	N	N	1901	N	N
66	20240110	121050	57	100.00	KSQ150	제약	N	N	N	N	N	23900	-50	5	-0.21	5029768900	211506	35.56	23900	24200	23250	31100	16800	23950	23780.64	6.91	27768	3908	24916	24432	23766	23282	22616	24675	23525	239	7150	500	17720	50	1	47892539	11446	356.72	16.43	12	0.44	67.00	1455.00	26900	20230414	-11.15	15370	20231024	55.50	25250	-5.35	20240103	22350	6.94	20240108	26900	-11.15	20230414	15370	55.50	20231024	2.30	N	298380	500	239 억	3308849	N	N	1901	N	N
67	20240110	111049	57	100.00	KSQ150	제약	N	N	N	N	N	23950	0	3	0.00	4315739900	181694	30.54	23900	24200	23250	31100	16800	23950	23752.66	6.91	27768	5334	24916	24432	23766	23282	22616	24675	23525	239	7150	500	17720	50	1	47892539	11470	357.46	16.46	12	0.38	67.00	1455.00	26900	20230414	-10.97	15370	20231024	55.82	25250	-5.15	20240103	22350	7.16	20240108	26900	-10.97	20230414	15370	55.82	20231024	2.30	N	298380	500	239 억	3308849	N	N	1901	N	N
68	20240110	101047	57	100.00	KSQ150	제약	N	N	N	N	N	23950	0	3	0.00	3358889550	141599	23.80	23900	24200	23250	31100	16800	23950	23720.94	6.91	27768	2028	24916	24432	23766	23282	22616	24675	23525	239	7150	500	17720	50	1	47892539	11470	357.46	16.46	12	0.30	67.00	1455.00	26900	20230414	-10.97	15370	20231024	55.82	25250	-5.15	20240103	22350	7.16	20240108	26900	-10.97	20230414	15370	55.82	20231024	2.30	N	298380	500	239 억	3308849	N	N	1901	N	N
69	20240110	091047	57	100.00	KSQ150	제약	N	N	N	N	N	23300	-650	5	-2.71	1095612300	46519	7.82	23900	23950	23250	31100	16800	23950	23550.85	6.91	27768	-5240	24916	24432	23766	23282	22616	24675	23525	239	7150	500	17720	50	1	47892539	11159	347.76	16.01	12	0.10	67.00	1455.00	26900	20230414	-13.38	15370	20231024	51.59	25250	-7.72	20240103	22350	4.25	20240108	26900	-13.38	20230414	15370	51.59	20231024	2.30	N	298380	500	239 억	3308849	N	N	1901	N	N
70	20240109	161045	57	100.00	KSQ150	제약	N	N	N	N	N	23950	1000	2	4.36	14072696450	591457	85.31	23200	24250	23100	29800	16100	22950	23792.72	6.87	16476	18346	24083	23516	22933	22366	21783	23225	22075	239	6850	500	16980	50	1	47892539	11470	357.46	16.46	12	1.23	67.00	1455.00	26900	20230414	-10.97	15370	20231024	55.82	25250	-5.15	20240103	22350	7.16	20240108	26900	-10.97	20230414	15370	55.82	20231024	2.25	N	298380	500	239 억	3292445	N	N	1901	N	N
71	20240109	151047	57	100.00	KSQ150	제약	N	N	N	N	N	23900	950	2	4.14	13311777400	559615	80.72	23200	24250	23100	29800	16100	22950	23787.38	6.87	16476	25102	24083	23516	22933	22366	21783	23225	22075	239	6850	500	16980	50	1	47892539	11446	356.72	16.43	12	1.17	67.00	1455.00	26900	20230414	-11.15	15370	20231024	55.50	25250	-5.35	20240103	22350	6.94	20240108	26900	-11.15	20230414	15370	55.50	20231024	2.25	N	298380	500	239 억	3292445	N	N	3518	N	N
72	20240109	141045	57	100.00	KSQ150	제약	N	N	N	N	N	24050	1100	2	4.79	12091653950	508558	73.35	23200	24250	23100	29800	16100	22950	23776.35	6.87	16476	35025	24083	23516	22933	22366	21783	23225	22075	239	6850	500	16980	50	1	47892539	11518	358.96	16.53	12	1.06	67.00	1455.00	26900	20230414	-10.59	15370	20231024	56.47	25250	-4.75	20240103	22350	7.61	20240108	26900	-10.59	20230414	15370	56.47	20231024	2.25	N	298380	500	239 억	3292445	N	N	3518	N	N
73	20240109	131045	57	100.00	KSQ150	제약	N	N	N	N	N	23900	950	2	4.14	10964657700	461490	66.56	23200	24250	23100	29800	16100	22950	23759.25	6.87	16476	38806	24083	23516	22933	22366	21783	23225	22075	239	6850	500	16980	50	1	47892539	11446	356.72	16.43	12	0.96	67.00	1455.00	26900	20230414	-11.15	15370	20231024	55.50	25250	-5.35	20240103	22350	6.94	20240108	26900	-11.15	20230414	15370	55.50	20231024	2.25	N	298380	500	239 억	3292445	N	N	3518	N	N
74	20240109	121054	57	100.00	KSQ150	제약	N	N	N	N	N	24150	1200	2	5.23	9561664850	403085	58.14	23200	24200	23100	29800	16100	22950	23721.21	6.87	16476	45319	24083	23516	22933	22366	21783	23225	22075	239	6850	500	16980	50	1	47892539	11566	360.45	16.60	12	0.84	67.00	1455.00	26900	20230414	-10.22	15370	20231024	57.12	25250	-4.36	20240103	22350	8.05	20240108	26900	-10.22	20230414	15370	57.12	20231024	2.25	N	298380	500	239 억	3292445	N	N	3518	N	N
75	20240109	111049	57	100.00	KSQ150	제약	N	N	N	N	N	23750	800	2	3.49	7077881550	299653	43.22	23200	23900	23100	29800	16100	22950	23620.26	6.87	16476	25261	24083	23516	22933	22366	21783	23225	22075	239	6850	500	16980	50	1	47892539	11374	354.48	16.32	12	0.63	67.00	1455.00	26900	20230414	-11.71	15370	20231024	54.52	25250	-5.94	20240103	22350	6.26	20240108	26900	-11.71	20230414	15370	54.52	20231024	2.25	N	298380	500	239 억	3292445	N	N	3518	N	N
76	20240109	101046	57	100.00	KSQ150	제약	N	N	N	N	N	23800	850	2	3.70	5407494850	229434	33.09	23200	23850	23100	29800	16100	22950	23568.85	6.87	16476	5393	24083	23516	22933	22366	21783	23225	22075	239	6850	500	16980	50	1	47892539	11398	355.22	16.36	12	0.48	67.00	1455.00	26900	20230414	-11.52	15370	20231024	54.85	25250	-5.74	20240103	22350	6.49	20240108	26900	-11.52	20230414	15370	54.85	20231024	2.25	N	298380	500	239 억	3292445	N	N	3518	N	N
77	20240109	091047	57	100.00	KSQ150	제약	N	N	N	N	N	23550	600	2	2.61	1696091050	72434	10.45	23200	23650	23100	29800	16100	22950	23415.68	6.87	16476	-782	24083	23516	22933	22366	21783	23225	22075	239	6850	500	16980	50	1	47892539	11279	351.49	16.19	12	0.15	67.00	1455.00	26900	20230414	-12.45	15370	20231024	53.22	25250	-6.73	20240103	22350	5.37	20240108	26900	-12.45	20230414	15370	53.22	20231024	2.25	N	298380	500	239 억	3292445	N	N	3518	N	N
78	20240108	161044	57	100.00	KSQ150	제약	N	N	N	N	N	22950	-350	5	-1.50	15760549700	688187	105.52	23450	23500	22350	30250	16350	23300	22901.52	6.87	24223	14986	24466	23882	23466	22882	22466	23675	22675	239	6950	500	17240	50	1	47892539	10991	342.54	15.77	12	1.44	67.00	1455.00	26900	20230414	-14.68	15370	20231024	49.32	25250	-9.11	20240103	22350	2.68	20240108	26900	-14.68	20230414	15370	49.32	20231024	2.25	N	298380	500	239 억	3289125	N	N	3515	N	N
79	20240108	151045	57	100.00	KSQ150	제약	N	N	N	N	N	23050	-250	5	-1.07	15244534850	665724	102.07	23450	23500	22350	30250	16350	23300	22899.18	6.87	24223	21260	24466	23882	23466	22882	22466	23675	22675	239	6950	500	17240	50	1	47892539	11039	344.03	15.84	12	1.39	67.00	1455.00	26900	20230414	-14.31	15370	20231024	49.97	25250	-8.71	20240103	22350	3.13	20240108	26900	-14.31	20230414	15370	49.97	20231024	2.25	N	298380	500	239 억	3289125	N	N	2942	N	N
80	20240108	141045	57	100.00	KSQ150	제약	N	N	N	N	N	23000	-300	5	-1.29	13568719450	592793	90.89	23450	23500	22350	30250	16350	23300	22889.47	6.87	24223	34952	24466	23882	23466	22882	22466	23675	22675	239	6950	500	17240	50	1	47892539	11015	343.28	15.81	12	1.24	67.00	1455.00	26900	20230414	-14.50	15370	20231024	49.64	25250	-8.91	20240103	22350	2.91	20240108	26900	-14.50	20230414	15370	49.64	20231024	2.25	N	298380	500	239 억	3289125	N	N	2942	N	N
81	20240108	131044	57	100.00	KSQ150	제약	N	N	N	N	N	23000	-300	5	-1.29	12260697300	535864	82.16	23450	23500	22350	30250	16350	23300	22880.24	6.87	24223	45955	24466	23882	23466	22882	22466	23675	22675	239	6950	500	17240	50	1	47892539	11015	343.28	15.81	12	1.12	67.00	1455.00	26900	20230414	-14.50	15370	20231024	49.64	25250	-8.91	20240103	22350	2.91	20240108	26900	-14.50	20230414	15370	49.64	20231024	2.25	N	298380	500	239 억	3289125	N	N	2942	N	N
82	20240108	121045	57	100.00	KSQ150	제약	N	N	N	N	N	22850	-450	5	-1.93	10054983300	439699	67.42	23450	23500	22350	30250	16350	23300	22867.88	6.87	24223	34520	24466	23882	23466	22882	22466	23675	22675	239	6950	500	17240	50	1	47892539	10943	341.04	15.70	12	0.92	67.00	1455.00	26900	20230414	-15.06	15370	20231024	48.67	25250	-9.50	20240103	22350	2.24	20240108	26900	-15.06	20230414	15370	48.67	20231024	2.25	N	298380	500	239 억	3289125	N	N	2942	N	N
83	20240108	111046	57	100.00	KSQ150	제약	N	N	N	N	N	23050	-250	5	-1.07	8680160200	379904	58.25	23450	23500	22350	30250	16350	23300	22848.30	6.87	24223	37244	24466	23882	23466	22882	22466	23675	22675	239	6950	500	17240	50	1	47892539	11039	344.03	15.84	12	0.79	67.00	1455.00	26900	20230414	-14.31	15370	20231024	49.97	25250	-8.71	20240103	22350	3.13	20240108	26900	-14.31	20230414	15370	49.97	20231024	2.25	N	298380	500	239 억	3289125	N	N	2942	N	N
84	20240108	101046	57	100.00	KSQ150	제약	N	N	N	N	N	23000	-300	5	-1.29	6798559300	297955	45.68	23450	23500	22350	30250	16350	23300	22817.40	6.87	24223	46157	24466	23882	23466	22882	22466	23675	22675	239	6950	500	17240	50	1	47892539	11015	343.28	15.81	12	0.62	67.00	1455.00	26900	20230414	-14.50	15370	20231024	49.64	25250	-8.91	20240103	22350	2.91	20240108	26900	-14.50	20230414	15370	49.64	20231024	2.25	N	298380	500	239 억	3289125	N	N	2942	N	N
85	20240108	091043	57	100.00	KSQ150	제약	N	N	N	N	N	23350	50	2	0.21	886821050	37964	5.82	23450	23500	23250	30250	16350	23300	23359.53	6.87	24223	-4135	24466	23882	23466	22882	22466	23675	22675	239	6950	500	17240	50	1	47892539	11183	348.51	16.05	12	0.08	67.00	1455.00	26900	20230414	-13.20	15370	20231024	51.92	25250	-7.52	20240103	22800	2.41	20240102	26900	-13.20	20230414	15370	51.92	20231024	2.25	N	298380	500	239 억	3289125	N	N	2942	N	N
86	20240105	161043	57	100.00	KSQ150	제약	N	N	N	N	N	23300	-450	5	-1.89	15175824000	647766	72.69	23950	24050	23050	30850	16650	23750	23428.01	6.69	16388	30834	25483	24616	24083	23216	22683	24350	22950	239	7100	500	17570	50	1	47892539	11159	347.76	16.01	12	1.35	67.00	1455.00	26900	20230414	-13.38	15370	20231024	51.59	25250	-7.72	20240103	22800	2.19	20240102	26900	-13.38	20230414	15370	51.59	20231024	2.32	N	298380	500	239 억	3204364	N	N	2942	N	N
87	20240105	151044	57	100.00	KSQ150	제약	N	N	N	N	N	23150	-600	5	-2.53	14246676200	607671	68.19	23950	24050	23100	30850	16650	23750	23444.57	6.69	16388	18625	25483	24616	24083	23216	22683	24350	22950	239	7100	500	17570	50	1	47892539	11087	345.52	15.91	12	1.27	67.00	1455.00	26900	20230414	-13.94	15370	20231024	50.62	25250	-8.32	20240103	22800	1.54	20240102	26900	-13.94	20230414	15370	50.62	20231024	2.32	N	298380	500	239 억	3204364	N	N	5748	N	N
88	20240105	141041	57	100.00	KSQ150	제약	N	N	N	N	N	23250	-500	5	-2.11	12129731900	516364	57.94	23950	24050	23150	30850	16650	23750	23490.51	6.69	16388	12416	25483	24616	24083	23216	22683	24350	22950	239	7100	500	17570	50	1	47892539	11135	347.01	15.98	12	1.08	67.00	1455.00	26900	20230414	-13.57	15370	20231024	51.27	25250	-7.92	20240103	22800	1.97	20240102	26900	-13.57	20230414	15370	51.27	20231024	2.32	N	298380	500	239 억	3204364	N	N	5748	N	N
89	20240105	131043	57	100.00	KSQ150	제약	N	N	N	N	N	23300	-450	5	-1.89	10152519450	431419	48.41	23950	24050	23150	30850	16650	23750	23532.70	6.69	16388	-4740	25483	24616	24083	23216	22683	24350	22950	239	7100	500	17570	50	1	47892539	11159	347.76	16.01	12	0.90	67.00	1455.00	26900	20230414	-13.38	15370	20231024	51.59	25250	-7.72	20240103	22800	2.19	20240102	26900	-13.38	20230414	15370	51.59	20231024	2.32	N	298380	500	239 억	3204364	N	N	5748	N	N
90	20240105	121043	57	100.00	KSQ150	제약	N	N	N	N	N	23500	-250	5	-1.05	8686117300	368689	41.37	23950	24050	23150	30850	16650	23750	23559.32	6.69	16388	-11160	25483	24616	24083	23216	22683	24350	22950	239	7100	500	17570	50	1	47892539	11255	350.75	16.15	12	0.77	67.00	1455.00	26900	20230414	-12.64	15370	20231024	52.90	25250	-6.93	20240103	22800	3.07	20240102	26900	-12.64	20230414	15370	52.90	20231024	2.32	N	298380	500	239 억	3204364	N	N	5748	N	N
91	20240105	111040	57	100.00	KSQ150	제약	N	N	N	N	N	23400	-350	5	-1.47	7461711050	316546	35.52	23950	24050	23150	30850	16650	23750	23572.12	6.69	16388	-6481	25483	24616	24083	23216	22683	24350	22950	239	7100	500	17570	50	1	47892539	11207	349.25	16.08	12	0.66	67.00	1455.00	26900	20230414	-13.01	15370	20231024	52.24	25250	-7.33	20240103	22800	2.63	20240102	26900	-13.01	20230414	15370	52.24	20231024	2.32	N	298380	500	239 억	3204364	N	N	5748	N	N
92	20240105	101043	57	100.00	KSQ150	제약	N	N	N	N	N	23450	-300	5	-1.26	4965635650	209789	23.54	23950	24050	23300	30850	16650	23750	23669.55	6.69	16388	-20950	25483	24616	24083	23216	22683	24350	22950	239	7100	500	17570	50	1	47892539	11231	350.00	16.12	12	0.44	67.00	1455.00	26900	20230414	-12.83	15370	20231024	52.57	25250	-7.13	20240103	22800	2.85	20240102	26900	-12.83	20230414	15370	52.57	20231024	2.32	N	298380	500	239 억	3204364	N	N	5748	N	N
93	20240105	091041	57	100.00	KSQ150	제약	N	N	N	N	N	23900	150	2	0.63	1006475200	42129	4.73	23950	24050	23650	30850	16650	23750	23891.30	6.69	16388	-1335	25483	24616	24083	23216	22683	24350	22950	239	7100	500	17570	50	1	47892539	11446	356.72	16.43	12	0.09	67.00	1455.00	26900	20230414	-11.15	15370	20231024	55.50	25250	-5.35	20240103	22800	4.82	20240102	26900	-11.15	20230414	15370	55.50	20231024	2.32	N	298380	500	239 억	3204364	N	N	5748	N	N
94	20240104	161037	57	100.00	KSQ150	제약	N	N	N	N	N	23750	-1050	5	-4.23	21191057300	885833	64.28	24950	24950	23550	32200	17400	24800	23922.57	6.81	175	-63683	26066	25432	24616	23982	23166	25750	24300	239	7400	500	18350	50	1	47892539	11374	354.48	16.32	12	1.85	67.00	1455.00	26900	20230414	-11.71	15370	20231024	54.52	25250	-5.94	20240103	22800	4.17	20240102	26900	-11.71	20230414	15370	54.52	20231024	2.36	N	298380	500	239 억	3263154	N	N	5748	N	N
95	20240104	151040	57	100.00	KSQ150	제약	N	N	N	N	N	23850	-950	5	-3.83	19973213750	834548	60.55	24950	24950	23550	32200	17400	24800	23932.97	6.81	175	-74160	26066	25432	24616	23982	23166	25750	24300	239	7400	500	18350	50	1	47892539	11422	355.97	16.39	12	1.74	67.00	1455.00	26900	20230414	-11.34	15370	20231024	55.17	25250	-5.54	20240103	22800	4.61	20240102	26900	-11.34	20230414	15370	55.17	20231024	2.36	N	298380	500	239 억	3263154	N	N	15720	N	N
96	20240104	141040	57	100.00	KSQ150	제약	N	N	N	N	N	23900	-900	5	-3.63	17254748500	720470	52.28	24950	24950	23550	32200	17400	24800	23949.29	6.81	175	-77711	26066	25432	24616	23982	23166	25750	24300	239	7400	500	18350	50	1	47892539	11446	356.72	16.43	12	1.50	67.00	1455.00	26900	20230414	-11.15	15370	20231024	55.50	25250	-5.35	20240103	22800	4.82	20240102	26900	-11.15	20230414	15370	55.50	20231024	2.36	N	298380	500	239 억	3263154	N	N	15720	N	N
97	20240104	131040	57	100.00	KSQ150	제약	N	N	N	N	N	23900	-900	5	-3.63	15707097300	655776	47.58	24950	24950	23550	32200	17400	24800	23951.92	6.81	175	-74629	26066	25432	24616	23982	23166	25750	24300	239	7400	500	18350	50	1	47892539	11446	356.72	16.43	12	1.37	67.00	1455.00	26900	20230414	-11.15	15370	20231024	55.50	25250	-5.35	20240103	22800	4.82	20240102	26900	-11.15	20230414	15370	55.50	20231024	2.36	N	298380	500	239 억	3263154	N	N	15720	N	N
98	20240104	121038	57	100.00	KSQ150	제약	N	N	N	N	N	23800	-1000	5	-4.03	14247881800	594531	43.14	24950	24950	23550	32200	17400	24800	23964.91	6.81	175	-67254	26066	25432	24616	23982	23166	25750	24300	239	7400	500	18350	50	1	47892539	11398	355.22	16.36	12	1.24	67.00	1455.00	26900	20230414	-11.52	15370	20231024	54.85	25250	-5.74	20240103	22800	4.39	20240102	26900	-11.52	20230414	15370	54.85	20231024	2.36	N	298380	500	239 억	3263154	N	N	15720	N	N
99	20240104	111037	57	100.00	KSQ150	제약	N	N	N	N	N	23650	-1150	5	-4.64	12563171450	523666	38.00	24950	24950	23550	32200	17400	24800	23990.81	6.81	175	-54824	26066	25432	24616	23982	23166	25750	24300	239	7400	500	18350	50	1	47892539	11327	352.99	16.25	12	1.09	67.00	1455.00	26900	20230414	-12.08	15370	20231024	53.87	25250	-6.34	20240103	22800	3.73	20240102	26900	-12.08	20230414	15370	53.87	20231024	2.36	N	298380	500	239 억	3263154	N	N	15720	N	N
100	20240104	101036	57	100.00	KSQ150	제약	N	N	N	N	N	24000	-800	5	-3.23	8531188700	354095	25.69	24950	24950	23750	32200	17400	24800	24092.94	6.81	175	-31831	26066	25432	24616	23982	23166	25750	24300	239	7400	500	18350	50	1	47892539	11494	358.21	16.49	12	0.74	67.00	1455.00	26900	20230414	-10.78	15370	20231024	56.15	25250	-4.95	20240103	22800	5.26	20240102	26900	-10.78	20230414	15370	56.15	20231024	2.36	N	298380	500	239 억	3263154	N	N	15720	N	N
101	20240104	091040	57	100.00	KSQ150	제약	N	N	N	N	N	24300	-500	5	-2.02	1900955500	77579	5.63	24950	24950	24200	32200	17400	24800	24503.48	6.81	175	-22382	26066	25432	24616	23982	23166	25750	24300	239	7400	500	18350	50	1	47892539	11638	362.69	16.70	12	0.16	67.00	1455.00	26900	20230414	-9.67	15370	20231024	58.10	25250	-3.76	20240103	22800	6.58	20240102	26900	-9.67	20230414	15370	58.10	20231024	2.36	N	298380	500	239 억	3263154	N	N	15720	N	N
102	20240103	161036	57	100.00	KSQ150	제약	N	N	N	N	N	24800	700	2	2.90	33711397000	1366571	99.51	24550	25250	23800	31300	16900	24100	24668.42	6.82	229	-55465	26300	25200	24000	22900	21700	24600	22300	239	7200	500	17830	50	1	47892539	11877	370.15	17.04	12	2.85	67.00	1455.00	26900	20230414	-7.81	15370	20231024	61.35	25250	-1.78	20240103	22800	8.77	20240102	26900	-7.81	20230414	15370	61.35	20231024	2.27	N	298380	500	239 억	3265656	N	N	15720	N	N
103	20240103	151033	57	100.00	KSQ150	제약	N	N	N	N	N	24900	800	2	3.32	32650461950	1323844	96.40	24550	25250	23800	31300	16900	24100	24663.48	6.82	229	-61366	26300	25200	24000	22900	21700	24600	22300	239	7200	500	17830	50	1	47892539	11925	371.64	17.11	12	2.76	67.00	1455.00	26900	20230414	-7.43	15370	20231024	62.00	25250	-1.39	20240103	22800	9.21	20240102	26900	-7.43	20230414	15370	62.00	20231024	2.27	N	298380	500	239 억	3265656	N	N	8018	N	N
104	20240103	141032	57	100.00	KSQ150	제약	N	N	N	N	N	24900	800	2	3.32	26310102750	1070072	77.92	24550	25000	23800	31300	16900	24100	24587.34	6.82	229	-68683	26300	25200	24000	22900	21700	24600	22300	239	7200	500	17830	50	1	47892539	11925	371.64	17.11	12	2.23	67.00	1455.00	26900	20230414	-7.43	15370	20231024	62.00	25100	-0.80	20240102	22800	9.21	20240102	26900	-7.43	20230414	15370	62.00	20231024	2.27	N	298380	500	239 억	3265656	N	N	8018	N	N
105	20240103	131033	57	100.00	KSQ150	제약	N	N	N	N	N	24850	750	2	3.11	22614055050	921563	67.11	24550	25000	23800	31300	16900	24100	24538.93	6.82	229	-89672	26300	25200	24000	22900	21700	24600	22300	239	7200	500	17830	50	1	47892539	11901	370.90	17.08	12	1.92	67.00	1455.00	26900	20230414	-7.62	15370	20231024	61.68	25100	-1.00	20240102	22800	8.99	20240102	26900	-7.62	20230414	15370	61.68	20231024	2.27	N	298380	500	239 억	3265656	N	N	8018	N	N
106	20240103	121038	57	100.00	KSQ150	제약	N	N	N	N	N	24650	550	2	2.28	20451238000	834002	60.73	24550	25000	23800	31300	16900	24100	24521.94	6.82	229	-92359	26300	25200	24000	22900	21700	24600	22300	239	7200	500	17830	50	1	47892539	11806	367.91	16.94	12	1.74	67.00	1455.00	26900	20230414	-8.36	15370	20231024	60.38	25100	-1.79	20240102	22800	8.11	20240102	26900	-8.36	20230414	15370	60.38	20231024	2.27	N	298380	500	239 억	3265656	N	N	8018	N	N
107	20240103	111033	57	100.00	KSQ150	제약	N	N	N	N	N	24650	550	2	2.28	14323819850	587551	42.78	24550	24750	23800	31300	16900	24100	24378.97	6.82	229	-63063	26300	25200	24000	22900	21700	24600	22300	239	7200	500	17830	50	1	47892539	11806	367.91	16.94	12	1.23	67.00	1455.00	26900	20230414	-8.36	15370	20231024	60.38	25100	-1.79	20240102	22800	8.11	20240102	26900	-8.36	20230414	15370	60.38	20231024	2.27	N	298380	500	239 억	3265656	N	N	8018	N	N
108	20240103	101033	57	100.00	KSQ150	제약	N	N	N	N	N	23900	-200	5	-0.83	10806036500	442880	32.25	24550	24750	23900	31300	16900	24100	24399.64	6.82	229	-77081	26300	25200	24000	22900	21700	24600	22300	239	7200	500	17830	50	1	47892539	11446	356.72	16.43	12	0.92	67.00	1455.00	26900	20230414	-11.15	15370	20231024	55.50	25100	-4.78	20240102	22800	4.82	20240102	26900	-11.15	20230414	15370	55.50	20231024	2.27	N	298380	500	239 억	3265656	N	N	8018	N	N
109	20240103	091033	57	100.00	KSQ150	제약	N	N	N	N	N	24350	250	2	1.04	4997412100	203420	14.81	24550	24750	24200	31300	16900	24100	24567.55	6.82	229	-39399	26300	25200	24000	22900	21700	24600	22300	239	7200	500	17830	50	1	47892539	11662	363.43	16.74	12	0.42	67.00	1455.00	26900	20230414	-9.48	15370	20231024	58.43	25100	-2.99	20240102	22800	6.80	20240102	26900	-9.48	20230414	15370	58.43	20231024	2.27	N	298380	500	239 억	3265656	N	N	8018	N	N
110	20240102	161030	57	100.00	KSQ150	제약	N	N	N	N	N	24100	-500	5	-2.03	32566340900	1366484	129.41	24850	25100	22800	31950	17250	24600	23831.50	6.75	-70000	30055	25933	25266	24633	23966	23333	25600	24300	239	7350	500	18200	50	1	47892539	11542	359.70	16.56	12	2.85	67.00	1455.00	26900	20230414	-10.41	15370	20231024	56.80	25100	-3.98	20240102	22800	5.70	20240102	26900	-10.41	20230414	15370	56.80	20231024	2.14	N	298380	500	239 억	3232949	N	N	8018	N	N
111	20240102	151030	57	100.00	KSQ150	제약	N	N	N	N	N	24050	-550	5	-2.24	31642509250	1328171	125.78	24850	25100	22800	31950	17250	24600	23823.54	6.75	-70000	27567	25933	25266	24633	23966	23333	25600	24300	239	7350	500	18200	50	1	47892539	11518	358.96	16.53	12	2.77	67.00	1455.00	26900	20230414	-10.59	15370	20231024	56.47	25100	-4.18	20240102	22800	5.48	20240102	26900	-10.59	20230414	15370	56.47	20231024	2.14	N	298380	500	239 억	3232949	N	N	22515	N	N
112	20240102	141030	57	100.00	KSQ150	제약	N	N	N	N	N	24300	-300	5	-1.22	28008304050	1177371	111.50	24850	25100	22800	31950	17250	24600	23788.16	6.75	-70000	1515	25933	25266	24633	23966	23333	25600	24300	239	7350	500	18200	50	1	47892539	11638	362.69	16.70	12	2.46	67.00	1455.00	26900	20230414	-9.67	15370	20231024	58.10	25100	-3.19	20240102	22800	6.58	20240102	26900	-9.67	20230414	15370	58.10	20231024	2.14	N	298380	500	239 억	3232949	N	N	22515	N	N
113	20240102	131024	57	100.00	KSQ150	제약	N	N	N	N	N	24350	-250	5	-1.02	24336273800	1026652	97.23	24850	25100	22800	31950	17250	24600	23703.63	6.75	-70000	-12695	25933	25266	24633	23966	23333	25600	24300	239	7350	500	18200	50	1	47892539	11662	363.43	16.74	12	2.14	67.00	1455.00	26900	20230414	-9.48	15370	20231024	58.43	25100	-2.99	20240102	22800	6.80	20240102	26900	-9.48	20230414	15370	58.43	20231024	2.14	N	298380	500	239 억	3232949	N	N	22515	N	N
114	20240102	121024	57	100.00	KSQ150	제약	N	N	N	N	N	23750	-850	5	-3.46	21156746900	894478	84.71	24850	25100	22800	31950	17250	24600	23651.56	6.75	-70000	-27322	25933	25266	24633	23966	23333	25600	24300	239	7350	500	18200	50	1	47892539	11374	354.48	16.32	12	1.87	67.00	1455.00	26900	20230414	-11.71	15370	20231024	54.52	25100	-5.38	20240102	22800	4.17	20240102	26900	-11.71	20230414	15370	54.52	20231024	2.14	N	298380	500	239 억	3232949	N	N	22515	N	N
115	20240102	111025	57	100.00	KSQ150	제약	N	N	N	N	N	23300	-1300	5	-5.28	17739411550	749230	70.96	24850	25100	22800	31950	17250	24600	23675.62	6.75	-70000	-35076	25933	25266	24633	23966	23333	25600	24300	239	7350	500	18200	50	1	47892539	11159	347.76	16.01	12	1.56	67.00	1455.00	26900	20230414	-13.38	15370	20231024	51.59	25100	-7.17	20240102	22800	2.19	20240102	26900	-13.38	20230414	15370	51.59	20231024	2.14	N	298380	500	239 억	3232949	N	N	22515	N	N
116	20240102	101015	57	100.00	KSQ150	제약	N	N	N	N	N	24350	-250	5	-1.02	3426697950	138437	13.11	24850	25100	24300	31950	17250	24600	24753.87	6.75	-70000	-9702	25933	25266	24633	23966	23333	25600	24300	239	7350	500	18200	50	1	47892539	11662	363.43	16.74	12	0.29	67.00	1455.00	26900	20230414	-9.48	15370	20231024	58.43	25100	-2.99	20240102	24300	0.21	20240102	26900	-9.48	20230414	15370	58.43	20231024	2.14	N	298380	500	239 억	3232949	N	N	22515	N	N
117	20240102	091001	57	100.00	KSQ150	제약	N	N	N	N	N	24600	0	3	0.00	0	0	0.00	0	0	0	31950	17250	24600	0.00	6.75	-70000	0	25933	25266	24633	23966	23333	25600	24300	239	7350	500	18200	50	1	47892539	11782	367.16	16.91	12	0.00	67.00	1455.00	26900	20230414	-8.55	15370	20231024	60.05	0	0.00	0	0	0.00	0	26900	-8.55	20230414	15370	60.05	20231024	2.14	N	298380	500	239 억	3232949	N	N	22515	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History