KissMeData/200130/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	marginalRateClassCode	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	120935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16950	170	2	1.01	297869930	17609	34.24	16940	17020	16710	21800	11750	16780	16915.78	2.79	0	5325	17380	17080	16870	16570	16360	16975	16465	148	5020	500	12410	10	1	29543558	5008	12.36	1.25	12	0.06	1371.00	13599.00	31000	20230125	-45.32	15160	20231020	11.81	18320	-7.48	20240105	16660	1.74	20240118	31000	-45.32	20230125	15160	11.81	20231020	1.11	N	200130	500	147 억	825699	N	N	1449	N	N
3	20240123	110932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17010	230	2	1.37	256330510	15161	29.48	16940	17020	16710	21800	11750	16780	16907.23	2.79	0	4909	17380	17080	16870	16570	16360	16975	16465	148	5020	500	12410	10	1	29543558	5025	12.41	1.25	12	0.05	1371.00	13599.00	31000	20230125	-45.13	15160	20231020	12.20	18320	-7.15	20240105	16660	2.10	20240118	31000	-45.13	20230125	15160	12.20	20231020	1.11	N	200130	500	147 억	825699	N	N	1449	N	N
4	20240123	100932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16890	110	2	0.66	180460170	10681	20.77	16940	17020	16710	21800	11750	16780	16895.44	2.79	0	2586	17380	17080	16870	16570	16360	16975	16465	148	5020	500	12410	10	1	29543558	4990	12.32	1.24	12	0.04	1371.00	13599.00	31000	20230125	-45.52	15160	20231020	11.41	18320	-7.81	20240105	16660	1.38	20240118	31000	-45.52	20230125	15160	11.41	20231020	1.11	N	200130	500	147 억	825699	N	N	1449	N	N
5	20240123	090933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16790	10	2	0.06	50766810	3018	5.87	16940	16980	16710	21800	11750	16780	16821.34	2.79	0	-96	17380	17080	16870	16570	16360	16975	16465	148	5020	500	12410	10	1	29543558	4960	12.25	1.23	12	0.01	1371.00	13599.00	31000	20230125	-45.84	15160	20231020	10.75	18320	-8.35	20240105	16660	0.78	20240118	31000	-45.84	20230125	15160	10.75	20231020	1.11	N	200130	500	147 억	825699	N	N	1449	N	N
6	20240119	160926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16800	100	2	0.60	756830060	44587	58.84	17180	17180	16800	21700	11690	16700	16974.31	2.90	0	2752	17380	17040	16850	16510	16320	16945	16415	148	5000	500	12350	10	1	29543558	4963	12.25	1.24	12	0.15	1371.00	13599.00	31000	20230125	-45.81	15160	20231020	10.82	18320	-8.30	20240105	16660	0.84	20240118	31000	-45.81	20230125	15160	10.82	20231020	1.11	N	200130	500	147 억	856696	N	N	960	N	N
7	20240119	150929	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16850	150	2	0.90	705098910	41512	54.78	17180	17180	16820	21700	11690	16700	16985.42	2.90	0	3012	17380	17040	16850	16510	16320	16945	16415	148	5000	500	12350	10	1	29543558	4978	12.29	1.24	12	0.14	1371.00	13599.00	31000	20230125	-45.65	15160	20231020	11.15	18320	-8.02	20240105	16660	1.14	20240118	31000	-45.65	20230125	15160	11.15	20231020	1.11	N	200130	500	147 억	856696	N	N	1807	N	N
8	20240119	140927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16840	140	2	0.84	654865860	38529	50.85	17180	17180	16830	21700	11690	16700	16996.70	2.90	0	2141	17380	17040	16850	16510	16320	16945	16415	148	5000	500	12350	10	1	29543558	4975	12.28	1.24	12	0.13	1371.00	13599.00	31000	20230125	-45.68	15160	20231020	11.08	18320	-8.08	20240105	16660	1.08	20240118	31000	-45.68	20230125	15160	11.08	20231020	1.11	N	200130	500	147 억	856696	N	N	1807	N	N
9	20240119	130927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16870	170	2	1.02	588356160	34589	45.65	17180	17180	16830	21700	11690	16700	17009.92	2.90	0	2566	17380	17040	16850	16510	16320	16945	16415	148	5000	500	12350	10	1	29543558	4984	12.30	1.24	12	0.12	1371.00	13599.00	31000	20230125	-45.58	15160	20231020	11.28	18320	-7.91	20240105	16660	1.26	20240118	31000	-45.58	20230125	15160	11.28	20231020	1.11	N	200130	500	147 억	856696	N	N	1807	N	N
10	20240119	120931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16870	170	2	1.02	481256430	28242	37.27	17180	17180	16830	21700	11690	16700	17040.45	2.90	0	4635	17380	17040	16850	16510	16320	16945	16415	148	5000	500	12350	10	1	29543558	4984	12.30	1.24	12	0.10	1371.00	13599.00	31000	20230125	-45.58	15160	20231020	11.28	18320	-7.91	20240105	16660	1.26	20240118	31000	-45.58	20230125	15160	11.28	20231020	1.11	N	200130	500	147 억	856696	N	N	1807	N	N
11	20240119	110930	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16910	210	2	1.26	434248760	25460	33.60	17180	17180	16830	21700	11690	16700	17056.12	2.90	0	4310	17380	17040	16850	16510	16320	16945	16415	148	5000	500	12350	10	1	29543558	4996	12.33	1.24	12	0.09	1371.00	13599.00	31000	20230125	-45.45	15160	20231020	11.54	18320	-7.70	20240105	16660	1.50	20240118	31000	-45.45	20230125	15160	11.54	20231020	1.11	N	200130	500	147 억	856696	N	N	1807	N	N
12	20240119	100934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17090	390	2	2.34	320708390	18761	24.76	17180	17180	16880	21700	11690	16700	17094.42	2.90	0	4644	17380	17040	16850	16510	16320	16945	16415	148	5000	500	12350	10	1	29543558	5049	12.47	1.26	12	0.06	1371.00	13599.00	31000	20230125	-44.87	15160	20231020	12.73	18320	-6.71	20240105	16660	2.58	20240118	31000	-44.87	20230125	15160	12.73	20231020	1.11	N	200130	500	147 억	856696	N	N	1807	N	N
13	20240119	090928	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17150	450	2	2.69	84130130	4935	6.51	17180	17180	16880	21700	11690	16700	17047.65	2.90	0	1416	17380	17040	16850	16510	16320	16945	16415	148	5000	500	12350	10	1	29543558	5067	12.51	1.26	12	0.02	1371.00	13599.00	31000	20230125	-44.68	15160	20231020	13.13	18320	-6.39	20240105	16660	2.94	20240118	31000	-44.68	20230125	15160	13.13	20231020	1.11	N	200130	500	147 억	856696	N	N	1807	N	N
14	20240118	160925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16700	-30	5	-0.18	1276842800	75713	188.32	16980	17190	16660	21700	11720	16730	16864.25	2.79	0	33557	17556	17142	16926	16512	16296	17035	16405	148	4970	500	12380	10	1	29543558	4934	12.18	1.23	12	0.26	1371.00	13599.00	31000	20230125	-46.13	15160	20231020	10.16	18320	-8.84	20240105	16660	0.24	20240118	31000	-46.13	20230125	15160	10.16	20231020	1.13	N	200130	500	147 억	824898	N	N	1807	N	N
15	20240118	150926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16730	0	3	0.00	1204173930	71367	177.51	16980	17190	16660	21700	11720	16730	16872.98	2.79	0	33107	17556	17142	16926	16512	16296	17035	16405	148	4970	500	12380	10	1	29543558	4943	12.20	1.23	12	0.24	1371.00	13599.00	31000	20230125	-46.03	15160	20231020	10.36	18320	-8.68	20240105	16660	0.42	20240118	31000	-46.03	20230125	15160	10.36	20231020	1.13	N	200130	500	147 억	824898	N	N	397	N	N
16	20240118	140927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16710	-20	5	-0.12	1098460510	65045	161.79	16980	17190	16660	21700	11720	16730	16887.70	2.79	0	30368	17556	17142	16926	16512	16296	17035	16405	148	4970	500	12380	10	1	29543558	4937	12.19	1.23	12	0.22	1371.00	13599.00	31000	20230125	-46.10	15160	20231020	10.22	18320	-8.79	20240105	16660	0.30	20240118	31000	-46.10	20230125	15160	10.22	20231020	1.13	N	200130	500	147 억	824898	N	N	397	N	N
17	20240118	130924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17050	320	2	1.91	426941230	25006	62.20	16980	17190	16850	21700	11720	16730	17073.55	2.79	0	8287	17556	17142	16926	16512	16296	17035	16405	148	4970	500	12380	10	1	29543558	5037	12.44	1.25	12	0.08	1371.00	13599.00	31000	20230125	-45.00	15160	20231020	12.47	18320	-6.93	20240105	16710	2.03	20240117	31000	-45.00	20230125	15160	12.47	20231020	1.13	N	200130	500	147 억	824898	N	N	397	N	N
18	20240118	120928	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17050	320	2	1.91	391664350	22938	57.05	16980	17190	16850	21700	11720	16730	17074.91	2.79	0	7940	17556	17142	16926	16512	16296	17035	16405	148	4970	500	12380	10	1	29543558	5037	12.44	1.25	12	0.08	1371.00	13599.00	31000	20230125	-45.00	15160	20231020	12.47	18320	-6.93	20240105	16710	2.03	20240117	31000	-45.00	20230125	15160	12.47	20231020	1.13	N	200130	500	147 억	824898	N	N	397	N	N
19	20240118	110928	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17100	370	2	2.21	295342920	17306	43.05	16980	17190	16850	21700	11720	16730	17065.93	2.79	0	7097	17556	17142	16926	16512	16296	17035	16405	148	4970	500	12380	10	1	29543558	5052	12.47	1.26	12	0.06	1371.00	13599.00	31000	20230125	-44.84	15160	20231020	12.80	18320	-6.66	20240105	16710	2.33	20240117	31000	-44.84	20230125	15160	12.80	20231020	1.13	N	200130	500	147 억	824898	N	N	397	N	N
20	20240118	100923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17110	380	2	2.27	177088110	10397	25.86	16980	17130	16850	21700	11720	16730	17032.62	2.79	0	4164	17556	17142	16926	16512	16296	17035	16405	148	4970	500	12380	10	1	29543558	5055	12.48	1.26	12	0.04	1371.00	13599.00	31000	20230125	-44.81	15160	20231020	12.86	18320	-6.60	20240105	16710	2.39	20240117	31000	-44.81	20230125	15160	12.86	20231020	1.13	N	200130	500	147 억	824898	N	N	397	N	N
21	20240118	090924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16880	150	2	0.90	24468920	1445	3.59	16980	16980	16860	21700	11720	16730	16933.51	2.79	0	475	17556	17142	16926	16512	16296	17035	16405	148	4970	500	12380	10	1	29543558	4987	12.31	1.24	12	0.00	1371.00	13599.00	31000	20230125	-45.55	15160	20231020	11.35	18320	-7.86	20240105	16710	1.02	20240117	31000	-45.55	20230125	15160	11.35	20231020	1.13	N	200130	500	147 억	824898	N	N	397	N	N
22	20240117	160923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16730	-420	5	-2.45	677550220	40107	135.38	17320	17340	16710	22250	12010	17150	16893.86	2.82	0	-6914	17443	17296	17203	17056	16963	17370	17130	148	5100	500	12690	10	1	29543558	4943	12.20	1.23	12	0.14	1371.00	13599.00	31000	20230125	-46.03	15160	20231020	10.36	18320	-8.68	20240105	16710	0.12	20240117	31000	-46.03	20230125	15160	10.36	20231020	1.11	N	200130	500	147 억	834376	N	N	397	N	N
23	20240117	150925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16760	-390	5	-2.27	627084130	37096	125.22	17320	17340	16710	22250	12010	17150	16904.36	2.82	0	-6837	17443	17296	17203	17056	16963	17370	17130	148	5100	500	12690	10	1	29543558	4952	12.22	1.23	12	0.13	1371.00	13599.00	31000	20230125	-45.94	15160	20231020	10.55	18320	-8.52	20240105	16710	0.30	20240117	31000	-45.94	20230125	15160	10.55	20231020	1.11	N	200130	500	147 억	834376	N	N	1320	N	N
24	20240117	140922	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16750	-400	5	-2.33	573876770	33920	114.50	17320	17340	16710	22250	12010	17150	16918.54	2.82	0	-5939	17443	17296	17203	17056	16963	17370	17130	148	5100	500	12690	10	1	29543558	4949	12.22	1.23	12	0.11	1371.00	13599.00	31000	20230125	-45.97	15160	20231020	10.49	18320	-8.57	20240105	16710	0.24	20240117	31000	-45.97	20230125	15160	10.49	20231020	1.11	N	200130	500	147 억	834376	N	N	1320	N	N
25	20240117	130922	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16790	-360	5	-2.10	441921570	26044	87.91	17320	17340	16790	22250	12010	17150	16968.27	2.82	0	-4597	17443	17296	17203	17056	16963	17370	17130	148	5100	500	12690	10	1	29543558	4960	12.25	1.23	12	0.09	1371.00	13599.00	31000	20230125	-45.84	15160	20231020	10.75	18320	-8.35	20240105	16790	0.00	20240117	31000	-45.84	20230125	15160	10.75	20231020	1.11	N	200130	500	147 억	834376	N	N	1320	N	N
26	20240117	120925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16830	-320	5	-1.87	387584850	22813	77.01	17320	17340	16830	22250	12010	17150	16989.65	2.82	0	-2614	17443	17296	17203	17056	16963	17370	17130	148	5100	500	12690	10	1	29543558	4972	12.28	1.24	12	0.08	1371.00	13599.00	31000	20230125	-45.71	15160	20231020	11.02	18320	-8.13	20240105	16830	0.00	20240117	31000	-45.71	20230125	15160	11.02	20231020	1.11	N	200130	500	147 억	834376	N	N	1320	N	N
27	20240117	110925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16860	-290	5	-1.69	341924490	20103	67.86	17320	17340	16860	22250	12010	17150	17008.63	2.82	0	-2341	17443	17296	17203	17056	16963	17370	17130	148	5100	500	12690	10	1	29543558	4981	12.30	1.24	12	0.07	1371.00	13599.00	31000	20230125	-45.61	15160	20231020	11.21	18320	-7.97	20240105	16860	0.00	20240117	31000	-45.61	20230125	15160	11.21	20231020	1.11	N	200130	500	147 억	834376	N	N	1320	N	N
28	20240117	100922	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16940	-210	5	-1.22	247563580	14519	49.01	17320	17340	16940	22250	12010	17150	17051.01	2.82	0	-2343	17443	17296	17203	17056	16963	17370	17130	148	5100	500	12690	10	1	29543558	5005	12.36	1.25	12	0.05	1371.00	13599.00	31000	20230125	-45.35	15160	20231020	11.74	18320	-7.53	20240105	16940	0.00	20240117	31000	-45.35	20230125	15160	11.74	20231020	1.11	N	200130	500	147 억	834376	N	N	1320	N	N
29	20240117	090925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17170	20	2	0.12	16031000	928	3.13	17320	17340	17170	22250	12010	17150	17274.78	2.82	0	149	17443	17296	17203	17056	16963	17370	17130	148	5100	500	12690	10	1	29543558	5073	12.52	1.26	12	0.00	1371.00	13599.00	31000	20230125	-44.61	15160	20231020	13.26	18320	-6.28	20240105	17110	0.35	20240116	31000	-44.61	20230125	15160	13.26	20231020	1.11	N	200130	500	147 억	834376	N	N	1320	N	N
30	20240116	160921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17150	-130	5	-0.75	509178970	29555	73.59	17130	17350	17110	22450	12100	17280	17228.45	2.81	0	1746	17633	17456	17293	17116	16953	17375	17035	148	5170	500	12780	10	1	29543558	5067	12.51	1.26	12	0.10	1371.00	13599.00	31000	20230125	-44.68	15160	20231020	13.13	18320	-6.39	20240105	17110	0.23	20240116	31000	-44.68	20230125	15160	13.13	20231020	1.09	N	200130	500	147 억	831590	N	N	1320	N	N
31	20240116	150919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17220	-60	5	-0.35	424712960	24643	61.36	17130	17350	17110	22450	12100	17280	17234.63	2.81	0	1307	17633	17456	17293	17116	16953	17375	17035	148	5170	500	12780	10	1	29543558	5087	12.56	1.27	12	0.08	1371.00	13599.00	31000	20230125	-44.45	15160	20231020	13.59	18320	-6.00	20240105	17110	0.64	20240116	31000	-44.45	20230125	15160	13.59	20231020	1.09	N	200130	500	147 억	831590	N	N	1344	N	N
32	20240116	140922	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17270	-10	5	-0.06	366793270	21284	53.00	17130	17350	17110	22450	12100	17280	17233.29	2.81	0	1122	17633	17456	17293	17116	16953	17375	17035	148	5170	500	12780	10	1	29543558	5102	12.60	1.27	12	0.07	1371.00	13599.00	31000	20230125	-44.29	15160	20231020	13.92	18320	-5.73	20240105	17110	0.94	20240116	31000	-44.29	20230125	15160	13.92	20231020	1.09	N	200130	500	147 억	831590	N	N	1344	N	N
33	20240116	130923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17290	10	2	0.06	331400430	19236	47.90	17130	17350	17110	22450	12100	17280	17228.14	2.81	0	1239	17633	17456	17293	17116	16953	17375	17035	148	5170	500	12780	10	1	29543558	5108	12.61	1.27	12	0.07	1371.00	13599.00	31000	20230125	-44.23	15160	20231020	14.05	18320	-5.62	20240105	17110	1.05	20240116	31000	-44.23	20230125	15160	14.05	20231020	1.09	N	200130	500	147 억	831590	N	N	1344	N	N
34	20240116	120921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17240	-40	5	-0.23	276452510	16061	39.99	17130	17320	17110	22450	12100	17280	17212.66	2.81	0	-116	17633	17456	17293	17116	16953	17375	17035	148	5170	500	12780	10	1	29543558	5093	12.57	1.27	12	0.05	1371.00	13599.00	31000	20230125	-44.39	15160	20231020	13.72	18320	-5.90	20240105	17110	0.76	20240116	31000	-44.39	20230125	15160	13.72	20231020	1.09	N	200130	500	147 억	831590	N	N	1344	N	N
35	20240116	110920	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17200	-80	5	-0.46	258798930	15037	37.44	17130	17320	17110	22450	12100	17280	17210.81	2.81	0	-498	17633	17456	17293	17116	16953	17375	17035	148	5170	500	12780	10	1	29543558	5081	12.55	1.26	12	0.05	1371.00	13599.00	31000	20230125	-44.52	15160	20231020	13.46	18320	-6.11	20240105	17110	0.53	20240116	31000	-44.52	20230125	15160	13.46	20231020	1.09	N	200130	500	147 억	831590	N	N	1344	N	N
36	20240116	100920	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17150	-130	5	-0.75	212449130	12335	30.72	17130	17320	17120	22450	12100	17280	17223.28	2.81	0	-979	17633	17456	17293	17116	16953	17375	17035	148	5170	500	12780	10	1	29543558	5067	12.51	1.26	12	0.04	1371.00	13599.00	31000	20230125	-44.68	15160	20231020	13.13	18320	-6.39	20240105	17120	0.18	20240116	31000	-44.68	20230125	15160	13.13	20231020	1.09	N	200130	500	147 억	831590	N	N	1344	N	N
37	20240116	090918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17160	-120	5	-0.69	19752010	1152	2.87	17130	17230	17130	22450	12100	17280	17145.84	2.81	0	2	17633	17456	17293	17116	16953	17375	17035	148	5170	500	12780	10	1	29543558	5070	12.52	1.26	12	0.00	1371.00	13599.00	31000	20230125	-44.65	15160	20231020	13.19	18320	-6.33	20240105	17130	0.18	20240116	31000	-44.65	20230125	15160	13.19	20231020	1.09	N	200130	500	147 억	831590	N	N	1344	N	N
38	20240115	160918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17280	-180	5	-1.03	689404310	40007	47.16	17380	17470	17130	22650	12230	17460	17232.05	2.85	0	-10254	18186	17822	17576	17212	16966	17700	17090	148	5190	500	12920	10	1	29543558	5105	12.60	1.27	12	0.14	1371.00	13599.00	31000	20230125	-44.26	15160	20231020	13.98	18320	-5.68	20240105	17130	0.88	20240115	31000	-44.26	20230125	15160	13.98	20231020	1.09	N	200130	500	147 억	842187	N	N	1344	N	N
39	20240115	150918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17140	-320	5	-1.83	640141540	37148	43.79	17380	17470	17130	22650	12230	17460	17232.19	2.85	0	-11180	18186	17822	17576	17212	16966	17700	17090	148	5190	500	12920	10	1	29543558	5064	12.50	1.26	12	0.13	1371.00	13599.00	31000	20230125	-44.71	15160	20231020	13.06	18320	-6.44	20240105	17130	0.06	20240115	31000	-44.71	20230125	15160	13.06	20231020	1.09	N	200130	500	147 억	842187	N	N	2805	N	N
40	20240115	140918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17180	-280	5	-1.60	537651740	31174	36.75	17380	17470	17160	22650	12230	17460	17246.80	2.85	0	-8564	18186	17822	17576	17212	16966	17700	17090	148	5190	500	12920	10	1	29543558	5076	12.53	1.26	12	0.11	1371.00	13599.00	31000	20230125	-44.58	15160	20231020	13.32	18320	-6.22	20240105	17160	0.12	20240115	31000	-44.58	20230125	15160	13.32	20231020	1.09	N	200130	500	147 억	842187	N	N	2805	N	N
41	20240115	130917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17180	-280	5	-1.60	435291910	25214	29.72	17380	17470	17170	22650	12230	17460	17263.90	2.85	0	-4489	18186	17822	17576	17212	16966	17700	17090	148	5190	500	12920	10	1	29543558	5076	12.53	1.26	12	0.09	1371.00	13599.00	31000	20230125	-44.58	15160	20231020	13.32	18320	-6.22	20240105	17170	0.06	20240115	31000	-44.58	20230125	15160	13.32	20231020	1.09	N	200130	500	147 억	842187	N	N	2805	N	N
42	20240115	120918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17220	-240	5	-1.37	385963620	22344	26.34	17380	17470	17170	22650	12230	17460	17273.70	2.85	0	-3866	18186	17822	17576	17212	16966	17700	17090	148	5190	500	12920	10	1	29543558	5087	12.56	1.27	12	0.08	1371.00	13599.00	31000	20230125	-44.45	15160	20231020	13.59	18320	-6.00	20240105	17170	0.29	20240115	31000	-44.45	20230125	15160	13.59	20231020	1.09	N	200130	500	147 억	842187	N	N	2805	N	N
43	20240115	110917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17190	-270	5	-1.55	308803180	17860	21.05	17380	17470	17170	22650	12230	17460	17290.21	2.85	0	-3223	18186	17822	17576	17212	16966	17700	17090	148	5190	500	12920	10	1	29543558	5079	12.54	1.26	12	0.06	1371.00	13599.00	31000	20230125	-44.55	15160	20231020	13.39	18320	-6.17	20240105	17170	0.12	20240115	31000	-44.55	20230125	15160	13.39	20231020	1.09	N	200130	500	147 억	842187	N	N	2805	N	N
44	20240115	100914	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17360	-100	5	-0.57	82107980	4729	5.57	17380	17470	17290	22650	12230	17460	17362.65	2.85	0	844	18186	17822	17576	17212	16966	17700	17090	148	5190	500	12920	10	1	29543558	5129	12.66	1.28	12	0.02	1371.00	13599.00	31000	20230125	-44.00	15160	20231020	14.51	18320	-5.24	20240105	17240	0.70	20240105	31000	-44.00	20230125	15160	14.51	20231020	1.09	N	200130	500	147 억	842187	N	N	2805	N	N
45	20240115	090916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17340	-120	5	-0.69	38008050	2191	2.58	17380	17380	17290	22650	12230	17460	17347.35	2.85	0	980	18186	17822	17576	17212	16966	17700	17090	148	5190	500	12920	10	1	29543558	5123	12.65	1.28	12	0.01	1371.00	13599.00	31000	20230125	-44.06	15160	20231020	14.38	18320	-5.35	20240105	17240	0.58	20240105	31000	-44.06	20230125	15160	14.38	20231020	1.09	N	200130	500	147 억	842187	N	N	2805	N	N
46	20240112	160928	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17460	-290	5	-1.63	1476969210	84793	176.07	17940	17940	17330	23050	12430	17750	17418.43	2.88	0	-21666	18190	17970	17860	17640	17530	17915	17585	148	5300	500	13130	10	1	29543558	5158	12.74	1.28	12	0.29	1371.00	13599.00	31000	20230125	-43.68	15160	20231020	15.17	18320	-4.69	20240105	17240	1.28	20240105	31000	-43.68	20230125	15160	15.17	20231020	1.09	N	200130	500	147 억	849486	N	N	2723	N	N
47	20240112	150915	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17450	-300	5	-1.69	1426932930	81926	170.12	17940	17940	17330	23050	12430	17750	17417.34	2.88	0	-23248	18190	17970	17860	17640	17530	17915	17585	148	5300	500	13130	10	1	29543558	5155	12.73	1.28	12	0.28	1371.00	13599.00	31000	20230125	-43.71	15160	20231020	15.11	18320	-4.75	20240105	17240	1.22	20240105	31000	-43.71	20230125	15160	15.11	20231020	1.09	N	200130	500	147 억	849486	N	N	369	N	N
48	20240112	140914	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17360	-390	5	-2.20	1309466340	75178	156.10	17940	17940	17330	23050	12430	17750	17418.21	2.88	0	-21870	18190	17970	17860	17640	17530	17915	17585	148	5300	500	13130	10	1	29543558	5129	12.66	1.28	12	0.25	1371.00	13599.00	31000	20230125	-44.00	15160	20231020	14.51	18320	-5.24	20240105	17240	0.70	20240105	31000	-44.00	20230125	15160	14.51	20231020	1.09	N	200130	500	147 억	849486	N	N	369	N	N
49	20240112	130910	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17350	-400	5	-2.25	853615770	48910	101.56	17940	17940	17330	23050	12430	17750	17452.79	2.88	0	-18516	18190	17970	17860	17640	17530	17915	17585	148	5300	500	13130	10	1	29543558	5126	12.65	1.28	12	0.17	1371.00	13599.00	31000	20230125	-44.03	15160	20231020	14.45	18320	-5.29	20240105	17240	0.64	20240105	31000	-44.03	20230125	15160	14.45	20231020	1.09	N	200130	500	147 억	849486	N	N	369	N	N
50	20240112	120914	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17330	-420	5	-2.37	756210060	43297	89.90	17940	17940	17330	23050	12430	17750	17465.65	2.88	0	-14641	18190	17970	17860	17640	17530	17915	17585	148	5300	500	13130	10	1	29543558	5120	12.64	1.27	12	0.15	1371.00	13599.00	31000	20230125	-44.10	15160	20231020	14.31	18320	-5.40	20240105	17240	0.52	20240105	31000	-44.10	20230125	15160	14.31	20231020	1.09	N	200130	500	147 억	849486	N	N	369	N	N
51	20240112	110910	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17380	-370	5	-2.08	646386390	36968	76.76	17940	17940	17330	23050	12430	17750	17485.02	2.88	0	-11661	18190	17970	17860	17640	17530	17915	17585	148	5300	500	13130	10	1	29543558	5135	12.68	1.28	12	0.13	1371.00	13599.00	31000	20230125	-43.94	15160	20231020	14.64	18320	-5.13	20240105	17240	0.81	20240105	31000	-43.94	20230125	15160	14.64	20231020	1.09	N	200130	500	147 억	849486	N	N	369	N	N
52	20240112	100910	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17410	-340	5	-1.92	403253530	22972	47.70	17940	17940	17390	23050	12430	17750	17554.13	2.88	0	-6667	18190	17970	17860	17640	17530	17915	17585	148	5300	500	13130	10	1	29543558	5144	12.70	1.28	12	0.08	1371.00	13599.00	31000	20230125	-43.84	15160	20231020	14.84	18320	-4.97	20240105	17240	0.99	20240105	31000	-43.84	20230125	15160	14.84	20231020	1.09	N	200130	500	147 억	849486	N	N	369	N	N
53	20240112	090913	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17710	-40	5	-0.23	42048510	2362	4.90	17940	17940	17710	23050	12430	17750	17802.08	2.88	0	-623	18190	17970	17860	17640	17530	17915	17585	148	5300	500	13130	10	1	29543558	5232	12.92	1.30	12	0.01	1371.00	13599.00	31000	20230125	-42.87	15160	20231020	16.82	18320	-3.33	20240105	17240	2.73	20240105	31000	-42.87	20230125	15160	16.82	20231020	1.09	N	200130	500	147 억	849486	N	N	369	N	N
54	20240111	160906	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17750	-100	5	-0.56	862180680	48159	80.79	17850	18080	17750	23200	12500	17850	17903.11	2.89	0	-4438	18316	18082	17936	17702	17556	18010	17630	148	5350	500	13200	10	1	29543558	5244	12.95	1.31	12	0.16	1371.00	13599.00	31000	20230125	-42.74	15160	20231020	17.08	18320	-3.11	20240105	17240	2.96	20240105	31000	-42.74	20230125	15160	17.08	20231020	1.10	N	200130	500	147 억	853316	N	N	369	N	N
55	20240111	150912	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17940	90	2	0.50	626053860	34882	58.52	17850	18080	17850	23200	12500	17850	17947.76	2.89	0	426	18316	18082	17936	17702	17556	18010	17630	148	5350	500	13200	10	1	29543558	5300	13.09	1.32	12	0.12	1371.00	13599.00	31000	20230125	-42.13	15160	20231020	18.34	18320	-2.07	20240105	17240	4.06	20240105	31000	-42.13	20230125	15160	18.34	20231020	1.10	N	200130	500	147 억	853316	N	N	2595	N	N
56	20240111	140909	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17980	130	2	0.73	507316670	28271	47.43	17850	18080	17850	23200	12500	17850	17944.77	2.89	0	-729	18316	18082	17936	17702	17556	18010	17630	148	5350	500	13200	10	1	29543558	5312	13.11	1.32	12	0.10	1371.00	13599.00	31000	20230125	-42.00	15160	20231020	18.60	18320	-1.86	20240105	17240	4.29	20240105	31000	-42.00	20230125	15160	18.60	20231020	1.10	N	200130	500	147 억	853316	N	N	2595	N	N
57	20240111	130907	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17880	30	2	0.17	422604160	23548	39.51	17850	18080	17850	23200	12500	17850	17946.50	2.89	0	-6	18316	18082	17936	17702	17556	18010	17630	148	5350	500	13200	10	1	29543558	5282	13.04	1.31	12	0.08	1371.00	13599.00	31000	20230125	-42.32	15160	20231020	17.94	18320	-2.40	20240105	17240	3.71	20240105	31000	-42.32	20230125	15160	17.94	20231020	1.10	N	200130	500	147 억	853316	N	N	2595	N	N
58	20240111	120907	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17980	130	2	0.73	345174690	19225	32.25	17850	18080	17850	23200	12500	17850	17954.47	2.89	0	1002	18316	18082	17936	17702	17556	18010	17630	148	5350	500	13200	10	1	29543558	5312	13.11	1.32	12	0.07	1371.00	13599.00	31000	20230125	-42.00	15160	20231020	18.60	18320	-1.86	20240105	17240	4.29	20240105	31000	-42.00	20230125	15160	18.60	20231020	1.10	N	200130	500	147 억	853316	N	N	2595	N	N
59	20240111	110909	55	30.00	KSQ150	제약	N	N	N	Y	40	N	18030	180	2	1.01	292207190	16283	27.32	17850	18080	17850	23200	12500	17850	17945.54	2.89	0	408	18316	18082	17936	17702	17556	18010	17630	148	5350	500	13200	10	1	29543558	5327	13.15	1.33	12	0.06	1371.00	13599.00	31000	20230125	-41.84	15160	20231020	18.93	18320	-1.58	20240105	17240	4.58	20240105	31000	-41.84	20230125	15160	18.93	20231020	1.10	N	200130	500	147 억	853316	N	N	2595	N	N
60	20240111	100908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17950	100	2	0.56	220113160	12281	20.60	17850	18080	17850	23200	12500	17850	17923.06	2.89	0	-1645	18316	18082	17936	17702	17556	18010	17630	148	5350	500	13200	10	1	29543558	5303	13.09	1.32	12	0.04	1371.00	13599.00	31000	20230125	-42.10	15160	20231020	18.40	18320	-2.02	20240105	17240	4.12	20240105	31000	-42.10	20230125	15160	18.40	20231020	1.10	N	200130	500	147 억	853316	N	N	2595	N	N
61	20240111	090908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	18040	190	2	1.06	68054530	3784	6.35	17850	18080	17850	23200	12500	17850	17984.81	2.89	0	-622	18316	18082	17936	17702	17556	18010	17630	148	5350	500	13200	10	1	29543558	5330	13.16	1.33	12	0.01	1371.00	13599.00	31000	20230125	-41.81	15160	20231020	19.00	18320	-1.53	20240105	17240	4.64	20240105	31000	-41.81	20230125	15160	19.00	20231020	1.10	N	200130	500	147 억	853316	N	N	2595	N	N
62	20240110	160905	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17850	-130	5	-0.72	1069932290	59522	68.79	18100	18170	17790	23350	12590	17980	17976.17	2.80	0	2374	18353	18166	17893	17706	17433	18260	17800	148	5370	500	13300	10	1	29543558	5274	13.02	1.31	12	0.20	1371.00	13599.00	31000	20230125	-42.42	15160	20231020	17.74	18320	-2.57	20240105	17240	3.54	20240105	31000	-42.42	20230125	15160	17.74	20231020	1.11	N	200130	500	147 억	827829	N	N	2595	N	N
63	20240110	150907	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17900	-80	5	-0.44	986260660	54839	63.37	18100	18170	17790	23350	12590	17980	17984.66	2.80	0	1902	18353	18166	17893	17706	17433	18260	17800	148	5370	500	13300	10	1	29543558	5288	13.06	1.32	12	0.19	1371.00	13599.00	31000	20230125	-42.26	15160	20231020	18.07	18320	-2.29	20240105	17240	3.83	20240105	31000	-42.26	20230125	15160	18.07	20231020	1.11	N	200130	500	147 억	827829	N	N	476	N	N
64	20240110	140909	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17940	-40	5	-0.22	887522710	49320	57.00	18100	18170	17790	23350	12590	17980	17995.19	2.80	0	2325	18353	18166	17893	17706	17433	18260	17800	148	5370	500	13300	10	1	29543558	5300	13.09	1.32	12	0.17	1371.00	13599.00	31000	20230125	-42.13	15160	20231020	18.34	18320	-2.07	20240105	17240	4.06	20240105	31000	-42.13	20230125	15160	18.34	20231020	1.11	N	200130	500	147 억	827829	N	N	476	N	N
65	20240110	130905	55	30.00	KSQ150	제약	N	N	N	Y	40	N	18120	140	2	0.78	741052550	41186	47.60	18100	18170	17790	23350	12590	17980	17992.83	2.80	0	4161	18353	18166	17893	17706	17433	18260	17800	148	5370	500	13300	10	1	29543558	5353	13.22	1.33	12	0.14	1371.00	13599.00	31000	20230125	-41.55	15160	20231020	19.53	18320	-1.09	20240105	17240	5.10	20240105	31000	-41.55	20230125	15160	19.53	20231020	1.11	N	200130	500	147 억	827829	N	N	476	N	N
66	20240110	120907	55	30.00	KSQ150	제약	N	N	N	Y	40	N	18030	50	2	0.28	441703670	24628	28.46	18100	18100	17790	23350	12590	17980	17935.02	2.80	0	-2695	18353	18166	17893	17706	17433	18260	17800	148	5370	500	13300	10	1	29543558	5327	13.15	1.33	12	0.08	1371.00	13599.00	31000	20230125	-41.84	15160	20231020	18.93	18320	-1.58	20240105	17240	4.58	20240105	31000	-41.84	20230125	15160	18.93	20231020	1.11	N	200130	500	147 억	827829	N	N	476	N	N
67	20240110	110906	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17970	-10	5	-0.06	256046100	14315	16.54	18100	18100	17790	23350	12590	17980	17886.56	2.80	0	-4838	18353	18166	17893	17706	17433	18260	17800	148	5370	500	13300	10	1	29543558	5309	13.11	1.32	12	0.05	1371.00	13599.00	31000	20230125	-42.03	15160	20231020	18.54	18320	-1.91	20240105	17240	4.23	20240105	31000	-42.03	20230125	15160	18.54	20231020	1.11	N	200130	500	147 억	827829	N	N	476	N	N
68	20240110	100905	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17870	-110	5	-0.61	173177810	9675	11.18	18100	18100	17800	23350	12590	17980	17899.52	2.80	0	-2835	18353	18166	17893	17706	17433	18260	17800	148	5370	500	13300	10	1	29543558	5279	13.03	1.31	12	0.03	1371.00	13599.00	31000	20230125	-42.35	15160	20231020	17.88	18320	-2.46	20240105	17240	3.65	20240105	31000	-42.35	20230125	15160	17.88	20231020	1.11	N	200130	500	147 억	827829	N	N	476	N	N
69	20240110	090905	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17860	-120	5	-0.67	49558340	2757	3.19	18100	18100	17860	23350	12590	17980	17975.46	2.80	0	-1133	18353	18166	17893	17706	17433	18260	17800	148	5370	500	13300	10	1	29543558	5276	13.03	1.31	12	0.01	1371.00	13599.00	31000	20230125	-42.39	15160	20231020	17.81	18320	-2.51	20240105	17240	3.60	20240105	31000	-42.39	20230125	15160	17.81	20231020	1.11	N	200130	500	147 억	827829	N	N	476	N	N
70	20240109	160903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17980	360	2	2.04	1550740940	86450	155.97	17630	18080	17620	22900	12340	17620	17937.94	2.74	-196	10455	18340	17980	17790	17430	17240	17885	17335	148	5280	500	13030	10	1	29543558	5312	13.11	1.32	12	0.29	1371.00	13599.00	31000	20230125	-42.00	15160	20231020	18.60	18320	-1.86	20240105	17240	4.29	20240105	31000	-42.00	20230125	15160	18.60	20231020	1.15	N	200130	500	147 억	809131	N	N	476	N	N
71	20240109	150904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17950	330	2	1.87	1513371300	84370	152.21	17630	18080	17620	22900	12340	17620	17937.32	2.74	-196	9786	18340	17980	17790	17430	17240	17885	17335	148	5280	500	13030	10	1	29543558	5303	13.09	1.32	12	0.29	1371.00	13599.00	31000	20230125	-42.10	15160	20231020	18.40	18320	-2.02	20240105	17240	4.12	20240105	31000	-42.10	20230125	15160	18.40	20231020	1.15	N	200130	500	147 억	809131	N	N	1848	N	N
72	20240109	140904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17940	320	2	1.82	1418741290	79092	142.69	17630	18080	17620	22900	12340	17620	17937.86	2.74	-196	9507	18340	17980	17790	17430	17240	17885	17335	148	5280	500	13030	10	1	29543558	5300	13.09	1.32	12	0.27	1371.00	13599.00	31000	20230125	-42.13	15160	20231020	18.34	18320	-2.07	20240105	17240	4.06	20240105	31000	-42.13	20230125	15160	18.34	20231020	1.15	N	200130	500	147 억	809131	N	N	1848	N	N
73	20240109	130903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	18010	390	2	2.21	1281030570	71420	128.85	17630	18080	17620	22900	12340	17620	17936.58	2.74	-196	10359	18340	17980	17790	17430	17240	17885	17335	148	5280	500	13030	10	1	29543558	5321	13.14	1.32	12	0.24	1371.00	13599.00	31000	20230125	-41.90	15160	20231020	18.80	18320	-1.69	20240105	17240	4.47	20240105	31000	-41.90	20230125	15160	18.80	20231020	1.15	N	200130	500	147 억	809131	N	N	1848	N	N
74	20240109	120911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17940	320	2	1.82	911079250	50868	91.77	17630	18000	17620	22900	12340	17620	17910.66	2.74	-196	6579	18340	17980	17790	17430	17240	17885	17335	148	5280	500	13030	10	1	29543558	5300	13.09	1.32	12	0.17	1371.00	13599.00	31000	20230125	-42.13	15160	20231020	18.34	18320	-2.07	20240105	17240	4.06	20240105	31000	-42.13	20230125	15160	18.34	20231020	1.15	N	200130	500	147 억	809131	N	N	1848	N	N
75	20240109	110906	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17970	350	2	1.99	749585950	41867	75.53	17630	18000	17620	22900	12340	17620	17903.98	2.74	-196	3441	18340	17980	17790	17430	17240	17885	17335	148	5280	500	13030	10	1	29543558	5309	13.11	1.32	12	0.14	1371.00	13599.00	31000	20230125	-42.03	15160	20231020	18.54	18320	-1.91	20240105	17240	4.23	20240105	31000	-42.03	20230125	15160	18.54	20231020	1.15	N	200130	500	147 억	809131	N	N	1848	N	N
76	20240109	100904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17950	330	2	1.87	557688140	31172	56.24	17630	18000	17620	22900	12340	17620	17890.68	2.74	-196	2656	18340	17980	17790	17430	17240	17885	17335	148	5280	500	13030	10	1	29543558	5303	13.09	1.32	12	0.11	1371.00	13599.00	31000	20230125	-42.10	15160	20231020	18.40	18320	-2.02	20240105	17240	4.12	20240105	31000	-42.10	20230125	15160	18.40	20231020	1.15	N	200130	500	147 억	809131	N	N	1848	N	N
77	20240109	090904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17810	190	2	1.08	76596790	4296	7.75	17630	17990	17630	22900	12340	17620	17829.79	2.74	-196	-227	18340	17980	17790	17430	17240	17885	17335	148	5280	500	13030	10	1	29543558	5262	12.99	1.31	12	0.01	1371.00	13599.00	31000	20230125	-42.55	15160	20231020	17.48	18320	-2.78	20240105	17240	3.31	20240105	31000	-42.55	20230125	15160	17.48	20231020	1.15	N	200130	500	147 억	809131	N	N	1848	N	N
78	20240108	160902	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17620	-240	5	-1.34	977541800	55226	39.06	18150	18150	17600	23200	12510	17860	17700.85	2.80	0	-19333	18886	18372	17806	17292	16726	18630	17550	148	5340	500	13210	10	1	29543558	5206	12.85	1.30	12	0.19	1371.00	13599.00	31000	20230125	-43.16	15160	20231020	16.23	18320	-3.82	20240105	17240	2.20	20240105	31000	-43.16	20230125	15160	16.23	20231020	1.17	N	200130	500	147 억	827338	N	N	1848	N	N
79	20240108	150904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17660	-200	5	-1.12	910840010	51441	36.38	18150	18150	17600	23200	12510	17860	17706.50	2.80	0	-18102	18886	18372	17806	17292	16726	18630	17550	148	5340	500	13210	10	1	29543558	5217	12.88	1.30	12	0.17	1371.00	13599.00	31000	20230125	-43.03	15160	20231020	16.49	18320	-3.60	20240105	17240	2.44	20240105	31000	-43.03	20230125	15160	16.49	20231020	1.17	N	200130	500	147 억	827338	N	N	1234	N	N
80	20240108	140903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17670	-190	5	-1.06	745505270	42062	29.75	18150	18150	17600	23200	12510	17860	17723.96	2.80	0	-10836	18886	18372	17806	17292	16726	18630	17550	148	5340	500	13210	10	1	29543558	5220	12.89	1.30	12	0.14	1371.00	13599.00	31000	20230125	-43.00	15160	20231020	16.56	18320	-3.55	20240105	17240	2.49	20240105	31000	-43.00	20230125	15160	16.56	20231020	1.17	N	200130	500	147 억	827338	N	N	1234	N	N
81	20240108	130903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17660	-200	5	-1.12	705089120	39775	28.13	18150	18150	17600	23200	12510	17860	17726.94	2.80	0	-10112	18886	18372	17806	17292	16726	18630	17550	148	5340	500	13210	10	1	29543558	5217	12.88	1.30	12	0.13	1371.00	13599.00	31000	20230125	-43.03	15160	20231020	16.49	18320	-3.60	20240105	17240	2.44	20240105	31000	-43.03	20230125	15160	16.49	20231020	1.17	N	200130	500	147 억	827338	N	N	1234	N	N
82	20240108	120903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17640	-220	5	-1.23	491510440	27651	19.56	18150	18150	17630	23200	12510	17860	17775.50	2.80	0	-8413	18886	18372	17806	17292	16726	18630	17550	148	5340	500	13210	10	1	29543558	5211	12.87	1.30	12	0.09	1371.00	13599.00	31000	20230125	-43.10	15160	20231020	16.36	18320	-3.71	20240105	17240	2.32	20240105	31000	-43.10	20230125	15160	16.36	20231020	1.17	N	200130	500	147 억	827338	N	N	1234	N	N
83	20240108	110904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17780	-80	5	-0.45	308611880	17331	12.26	18150	18150	17700	23200	12510	17860	17806.93	2.80	0	-5185	18886	18372	17806	17292	16726	18630	17550	148	5340	500	13210	10	1	29543558	5253	12.97	1.31	12	0.06	1371.00	13599.00	31000	20230125	-42.65	15160	20231020	17.28	18320	-2.95	20240105	17240	3.13	20240105	31000	-42.65	20230125	15160	17.28	20231020	1.17	N	200130	500	147 억	827338	N	N	1234	N	N
84	20240108	100904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17870	10	2	0.06	192090510	10784	7.63	18150	18150	17700	23200	12510	17860	17812.55	2.80	0	-3303	18886	18372	17806	17292	16726	18630	17550	148	5340	500	13210	10	1	29543558	5279	13.03	1.31	12	0.04	1371.00	13599.00	31000	20230125	-42.35	15160	20231020	17.88	18320	-2.46	20240105	17240	3.65	20240105	31000	-42.35	20230125	15160	17.88	20231020	1.17	N	200130	500	147 억	827338	N	N	1234	N	N
85	20240108	090902	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17760	-100	5	-0.56	85960090	4824	3.41	18150	18150	17700	23200	12510	17860	17819.26	2.80	0	-2522	18886	18372	17806	17292	16726	18630	17550	148	5340	500	13210	10	1	29543558	5247	12.95	1.31	12	0.02	1371.00	13599.00	31000	20230125	-42.71	15160	20231020	17.15	18320	-3.06	20240105	17240	3.02	20240105	31000	-42.71	20230125	15160	17.15	20231020	1.17	N	200130	500	147 억	827338	N	N	1234	N	N
86	20240105	160902	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17860	530	2	3.06	2522620890	141203	211.28	17370	18320	17240	22500	12140	17330	17865.21	2.76	0	4959	17990	17660	17480	17150	16970	17570	17060	148	5170	500	12820	10	1	29543558	5276	13.03	1.31	12	0.48	1371.00	13599.00	31000	20230125	-42.39	15160	20231020	17.81	18320	-2.51	20240105	17240	3.60	20240105	31000	-42.39	20230125	15160	17.81	20231020	1.21	N	200130	500	147 억	814028	N	N	1233	N	N
87	20240105	150903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17760	430	2	2.48	2459896190	137685	206.01	17370	18320	17240	22500	12140	17330	17866.12	2.76	0	4773	17990	17660	17480	17150	16970	17570	17060	148	5170	500	12820	10	1	29543558	5247	12.95	1.31	12	0.47	1371.00	13599.00	31000	20230125	-42.71	15160	20231020	17.15	18320	-3.06	20240105	17240	3.02	20240105	31000	-42.71	20230125	15160	17.15	20231020	1.21	N	200130	500	147 억	814028	N	N	2526	N	N
88	20240105	140900	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17680	350	2	2.02	2313889190	129456	193.70	17370	18320	17240	22500	12140	17330	17873.94	2.76	0	5928	17990	17660	17480	17150	16970	17570	17060	148	5170	500	12820	10	1	29543558	5223	12.90	1.30	12	0.44	1371.00	13599.00	31000	20230125	-42.97	15160	20231020	16.62	18320	-3.49	20240105	17240	2.55	20240105	31000	-42.97	20230125	15160	16.62	20231020	1.21	N	200130	500	147 억	814028	N	N	2526	N	N
89	20240105	130902	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17780	450	2	2.60	2014682960	112534	168.38	17370	18320	17240	22500	12140	17330	17902.88	2.76	0	8793	17990	17660	17480	17150	16970	17570	17060	148	5170	500	12820	10	1	29543558	5253	12.97	1.31	12	0.38	1371.00	13599.00	31000	20230125	-42.65	15160	20231020	17.28	18320	-2.95	20240105	17240	3.13	20240105	31000	-42.65	20230125	15160	17.28	20231020	1.21	N	200130	500	147 억	814028	N	N	2526	N	N
90	20240105	120901	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17720	390	2	2.25	1854193850	103509	154.88	17370	18320	17240	22500	12140	17330	17913.36	2.76	0	8927	17990	17660	17480	17150	16970	17570	17060	148	5170	500	12820	10	1	29543558	5235	12.92	1.30	12	0.35	1371.00	13599.00	31000	20230125	-42.84	15160	20231020	16.89	18320	-3.28	20240105	17240	2.78	20240105	31000	-42.84	20230125	15160	16.89	20231020	1.21	N	200130	500	147 억	814028	N	N	2526	N	N
91	20240105	110859	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17700	370	2	2.14	1708437290	95270	142.55	17370	18320	17240	22500	12140	17330	17932.58	2.76	0	8077	17990	17660	17480	17150	16970	17570	17060	148	5170	500	12820	10	1	29543558	5229	12.91	1.30	12	0.32	1371.00	13599.00	31000	20230125	-42.90	15160	20231020	16.75	18320	-3.38	20240105	17240	2.67	20240105	31000	-42.90	20230125	15160	16.75	20231020	1.21	N	200130	500	147 억	814028	N	N	2526	N	N
92	20240105	100903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17860	530	2	3.06	1346469430	74871	112.03	17370	18320	17240	22500	12140	17330	17983.86	2.76	0	7762	17990	17660	17480	17150	16970	17570	17060	148	5170	500	12820	10	1	29543558	5276	13.03	1.31	12	0.25	1371.00	13599.00	31000	20230125	-42.39	15160	20231020	17.81	18320	-2.51	20240105	17240	3.60	20240105	31000	-42.39	20230125	15160	17.81	20231020	1.21	N	200130	500	147 억	814028	N	N	2526	N	N
93	20240105	090900	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17320	-10	5	-0.06	43598610	2520	3.77	17370	17370	17240	22500	12140	17330	17301.04	2.76	0	-724	17990	17660	17480	17150	16970	17570	17060	148	5170	500	12820	10	1	29543558	5117	12.63	1.27	12	0.01	1371.00	13599.00	31000	20230125	-44.13	15160	20231020	14.25	18100	-4.31	20240103	17240	0.46	20240105	31000	-44.13	20230125	15160	14.25	20231020	1.21	N	200130	500	147 억	814028	N	N	2526	N	N
94	20240104	160857	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17330	-400	5	-2.26	1163608890	66767	55.20	17500	17810	17300	23000	12420	17730	17427.92	2.76	0	-28006	18370	18050	17780	17460	17190	18210	17620	148	5270	500	13120	10	1	29543558	5120	12.64	1.27	12	0.23	1371.00	13599.00	31000	20230125	-44.10	15160	20231020	14.31	18100	-4.25	20240103	17300	0.17	20240104	31000	-44.10	20230125	15160	14.31	20231020	1.20	N	200130	500	147 억	815342	N	N	2526	N	N
95	20240104	150859	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17340	-390	5	-2.20	1094603630	62789	51.91	17500	17810	17300	23000	12420	17730	17433.05	2.76	0	-26739	18370	18050	17780	17460	17190	18210	17620	148	5270	500	13120	10	1	29543558	5123	12.65	1.28	12	0.21	1371.00	13599.00	31000	20230125	-44.06	15160	20231020	14.38	18100	-4.20	20240103	17300	0.23	20240104	31000	-44.06	20230125	15160	14.38	20231020	1.20	N	200130	500	147 억	815342	N	N	5732	N	N
96	20240104	140859	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17370	-360	5	-2.03	866502240	49651	41.05	17500	17810	17300	23000	12420	17730	17451.86	2.76	0	-24144	18370	18050	17780	17460	17190	18210	17620	148	5270	500	13120	10	1	29543558	5132	12.67	1.28	12	0.17	1371.00	13599.00	31000	20230125	-43.97	15160	20231020	14.58	18100	-4.03	20240103	17300	0.40	20240104	31000	-43.97	20230125	15160	14.58	20231020	1.20	N	200130	500	147 억	815342	N	N	5732	N	N
97	20240104	130859	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17360	-370	5	-2.09	820017640	46974	38.83	17500	17810	17300	23000	12420	17730	17456.84	2.76	0	-23152	18370	18050	17780	17460	17190	18210	17620	148	5270	500	13120	10	1	29543558	5129	12.66	1.28	12	0.16	1371.00	13599.00	31000	20230125	-44.00	15160	20231020	14.51	18100	-4.09	20240103	17300	0.35	20240104	31000	-44.00	20230125	15160	14.51	20231020	1.20	N	200130	500	147 억	815342	N	N	5732	N	N
98	20240104	120857	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17340	-390	5	-2.20	710644810	40676	33.63	17500	17810	17300	23000	12420	17730	17470.86	2.76	0	-19201	18370	18050	17780	17460	17190	18210	17620	148	5270	500	13120	10	1	29543558	5123	12.65	1.28	12	0.14	1371.00	13599.00	31000	20230125	-44.06	15160	20231020	14.38	18100	-4.20	20240103	17300	0.23	20240104	31000	-44.06	20230125	15160	14.38	20231020	1.20	N	200130	500	147 억	815342	N	N	5732	N	N
99	20240104	110857	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17320	-410	5	-2.31	619093520	35388	29.26	17500	17810	17310	23000	12420	17730	17494.45	2.76	0	-16613	18370	18050	17780	17460	17190	18210	17620	148	5270	500	13120	10	1	29543558	5117	12.63	1.27	12	0.12	1371.00	13599.00	31000	20230125	-44.13	15160	20231020	14.25	18100	-4.31	20240103	17310	0.06	20240104	31000	-44.13	20230125	15160	14.25	20231020	1.20	N	200130	500	147 억	815342	N	N	5732	N	N
100	20240104	100856	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17400	-330	5	-1.86	378556670	21533	17.80	17500	17810	17400	23000	12420	17730	17580.30	2.76	0	-10065	18370	18050	17780	17460	17190	18210	17620	148	5270	500	13120	10	1	29543558	5141	12.69	1.28	12	0.07	1371.00	13599.00	31000	20230125	-43.87	15160	20231020	14.78	18100	-3.87	20240103	17400	0.00	20240104	31000	-43.87	20230125	15160	14.78	20231020	1.20	N	200130	500	147 억	815342	N	N	5732	N	N
101	20240104	090859	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17700	-30	5	-0.17	65977990	3734	3.09	17500	17720	17500	23000	12420	17730	17669.52	2.76	0	-2123	18370	18050	17780	17460	17190	18210	17620	148	5270	500	13120	10	1	29543558	5229	12.91	1.30	12	0.01	1371.00	13599.00	31000	20230125	-42.90	15160	20231020	16.75	18100	-2.21	20240103	17500	1.14	20240104	31000	-42.90	20230125	15160	16.75	20231020	1.20	N	200130	500	147 억	815342	N	N	5732	N	N
102	20240103	160856	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17730	-10	5	-0.06	2150654780	120714	205.03	17550	18100	17510	23050	12420	17740	17816.12	2.39	0	9502	18153	17946	17763	17556	17373	17855	17465	148	5310	500	13120	10	1	29543558	5238	12.93	1.30	12	0.41	1371.00	13599.00	31000	20230125	-42.81	15160	20231020	16.95	18100	-2.04	20240103	17510	1.26	20240103	31000	-42.81	20230125	15160	16.95	20231020	1.22	N	200130	500	147 억	704656	N	N	5732	N	N
103	20240103	150854	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17720	-20	5	-0.11	2081063450	116784	198.36	17550	18100	17510	23050	12420	17740	17819.77	2.39	0	9707	18153	17946	17763	17556	17373	17855	17465	148	5310	500	13120	10	1	29543558	5235	12.92	1.30	12	0.40	1371.00	13599.00	31000	20230125	-42.84	15160	20231020	16.89	18100	-2.10	20240103	17510	1.20	20240103	31000	-42.84	20230125	15160	16.89	20231020	1.22	N	200130	500	147 억	704656	N	N	586	N	N
104	20240103	140851	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17820	80	2	0.45	1886578930	105844	179.77	17550	18100	17510	23050	12420	17740	17824.15	2.39	0	13514	18153	17946	17763	17556	17373	17855	17465	148	5310	500	13120	10	1	29543558	5265	13.00	1.31	12	0.36	1371.00	13599.00	31000	20230125	-42.52	15160	20231020	17.55	18100	-1.55	20240103	17510	1.77	20240103	31000	-42.52	20230125	15160	17.55	20231020	1.22	N	200130	500	147 억	704656	N	N	586	N	N
105	20240103	130854	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17920	180	2	1.01	1677232940	94111	159.85	17550	18100	17510	23050	12420	17740	17821.86	2.39	0	13784	18153	17946	17763	17556	17373	17855	17465	148	5310	500	13120	10	1	29543558	5294	13.07	1.32	12	0.32	1371.00	13599.00	31000	20230125	-42.19	15160	20231020	18.21	18100	-0.99	20240103	17510	2.34	20240103	31000	-42.19	20230125	15160	18.21	20231020	1.22	N	200130	500	147 억	704656	N	N	586	N	N
106	20240103	120857	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17980	240	2	1.35	1438496070	80809	137.25	17550	18100	17510	23050	12420	17740	17801.19	2.39	0	13420	18153	17946	17763	17556	17373	17855	17465	148	5310	500	13120	10	1	29543558	5312	13.11	1.32	12	0.27	1371.00	13599.00	31000	20230125	-42.00	15160	20231020	18.60	18100	-0.66	20240103	17510	2.68	20240103	31000	-42.00	20230125	15160	18.60	20231020	1.22	N	200130	500	147 억	704656	N	N	586	N	N
107	20240103	110853	55	30.00	KSQ150	제약	N	N	N	Y	40	N	18080	340	2	1.92	1285426830	72313	122.82	17550	18080	17510	23050	12420	17740	17775.87	2.39	0	13889	18153	17946	17763	17556	17373	17855	17465	148	5310	500	13120	10	1	29543558	5341	13.19	1.33	12	0.24	1371.00	13599.00	31000	20230125	-41.68	15160	20231020	19.26	18080	0.00	20240103	17510	3.26	20240103	31000	-41.68	20230125	15160	19.26	20231020	1.22	N	200130	500	147 억	704656	N	N	586	N	N
108	20240103	100853	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17730	-10	5	-0.06	615755990	34801	59.11	17550	17910	17510	23050	12420	17740	17693.63	2.39	0	2187	18153	17946	17763	17556	17373	17855	17465	148	5310	500	13120	10	1	29543558	5238	12.93	1.30	12	0.12	1371.00	13599.00	31000	20230125	-42.81	15160	20231020	16.95	17970	-1.34	20240102	17510	1.26	20240103	31000	-42.81	20230125	15160	16.95	20231020	1.22	N	200130	500	147 억	704656	N	N	586	N	N
109	20240103	090853	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17530	-210	5	-1.18	125781230	7155	12.15	17550	17860	17510	23050	12420	17740	17579.49	2.39	0	-2388	18153	17946	17763	17556	17373	17855	17465	148	5310	500	13120	10	1	29543558	5179	12.79	1.29	12	0.02	1371.00	13599.00	31000	20230125	-43.45	15160	20231020	15.63	17970	-2.45	20240102	17510	0.11	20240103	31000	-43.45	20230125	15160	15.63	20231020	1.22	N	200130	500	147 억	704656	N	N	586	N	N
110	20240102	160852	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17740	-200	5	-1.11	1044185870	58748	64.23	17780	17970	17580	23300	12560	17940	17773.99	2.43	0	-17199	18546	18242	17696	17392	16846	18395	17545	148	5360	500	13270	10	1	29543558	5241	12.94	1.30	12	0.20	1371.00	13599.00	31000	20230125	-42.77	15160	20231020	17.02	17970	-1.28	20240102	17580	0.91	20240102	31000	-42.77	20230125	15160	17.02	20231020	1.21	N	200130	500	147 억	717989	N	N	586	N	N
111	20240102	150851	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17820	-120	5	-0.67	947562250	53313	58.29	17780	17970	17580	23300	12560	17940	17773.56	2.43	0	-15060	18546	18242	17696	17392	16846	18395	17545	148	5360	500	13270	10	1	29543558	5265	13.00	1.31	12	0.18	1371.00	13599.00	31000	20230125	-42.52	15160	20231020	17.55	17970	-0.83	20240102	17580	1.37	20240102	31000	-42.52	20230125	15160	17.55	20231020	1.21	N	200130	500	147 억	717989	N	N	3821	N	N
112	20240102	140852	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17890	-50	5	-0.28	800402900	45072	49.28	17780	17970	17580	23300	12560	17940	17758.31	2.43	0	-13703	18546	18242	17696	17392	16846	18395	17545	148	5360	500	13270	10	1	29543558	5285	13.05	1.32	12	0.15	1371.00	13599.00	31000	20230125	-42.29	15160	20231020	18.01	17970	-0.45	20240102	17580	1.76	20240102	31000	-42.29	20230125	15160	18.01	20231020	1.21	N	200130	500	147 억	717989	N	N	3821	N	N
113	20240102	130847	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17850	-90	5	-0.50	578992520	32680	35.73	17780	17940	17580	23300	12560	17940	17717.02	2.43	0	-10432	18546	18242	17696	17392	16846	18395	17545	148	5360	500	13270	10	1	29543558	5274	13.02	1.31	12	0.11	1371.00	13599.00	31000	20230125	-42.42	15160	20231020	17.74	17940	-0.50	20240102	17580	1.54	20240102	31000	-42.42	20230125	15160	17.74	20231020	1.21	N	200130	500	147 억	717989	N	N	3821	N	N
114	20240102	120846	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17840	-100	5	-0.56	506442010	28615	31.28	17780	17940	17580	23300	12560	17940	17698.46	2.43	0	-8877	18546	18242	17696	17392	16846	18395	17545	148	5360	500	13270	10	1	29543558	5271	13.01	1.31	12	0.10	1371.00	13599.00	31000	20230125	-42.45	15160	20231020	17.68	17940	-0.56	20240102	17580	1.48	20240102	31000	-42.45	20230125	15160	17.68	20231020	1.21	N	200130	500	147 억	717989	N	N	3821	N	N
115	20240102	110846	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17660	-280	5	-1.56	402444980	22758	24.88	17780	17940	17580	23300	12560	17940	17683.65	2.43	0	-8377	18546	18242	17696	17392	16846	18395	17545	148	5360	500	13270	10	1	29543558	5217	12.88	1.30	12	0.08	1371.00	13599.00	31000	20230125	-43.03	15160	20231020	16.49	17940	-1.56	20240102	17580	0.46	20240102	31000	-43.03	20230125	15160	16.49	20231020	1.21	N	200130	500	147 억	717989	N	N	3821	N	N
116	20240102	100838	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17730	-210	5	-1.17	124109840	6991	7.64	17780	17940	17600	23300	12560	17940	17752.75	2.43	0	-3562	18546	18242	17696	17392	16846	18395	17545	148	5360	500	13270	10	1	29543558	5238	12.93	1.30	12	0.02	1371.00	13599.00	31000	20230125	-42.81	15160	20231020	16.95	17940	-1.17	20240102	17600	0.74	20240102	31000	-42.81	20230125	15160	16.95	20231020	1.21	N	200130	500	147 억	717989	N	N	3821	N	N
117	20240102	090827	55	30.00	KSQ150	제약	N	N	N	Y	40	N	17940	0	3	0.00	0	0	0.00	0	0	0	23300	12560	17940	0.00	2.43	0	0	18546	18242	17696	17392	16846	18395	17545	148	5360	500	13270	10	1	29543558	5300	13.09	1.32	12	0.00	1371.00	13599.00	31000	20230125	-42.13	15160	20231020	18.34	0	0.00	0	0	0.00	0	31000	-42.13	20230125	15160	18.34	20231020	1.21	N	200130	500	147 억	717989	N	N	3821	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History