KissMeData/007390/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160223	57	100.00	KSQ150	제약	N	N	N	N	N	6950	-60	5	-0.86	1292634550	185436	104.64	6950	7080	6940	9110	4910	7010	6970.93	5.13	-53286	7176	7092	7026	6942	6876	7060	6910	321	2100	500	4900	10	1	64157156	4459	-63.76	7.61	12	0.29	-109.00	913.00	25500	20230406	-72.75	6880	20231024	1.02	8580	-19.00	20240102	6940	0.14	20240229	25500	-72.75	20230406	6880	1.02	20231024	0.05	N	007390	500	320 억	3293386	N	N	6430	N	N
3	20240229	150223	57	100.00	KSQ150	제약	N	N	N	N	N	7010	0	3	0.00	994003440	142540	80.44	6950	7080	6940	9110	4910	7010	6973.51	5.13	-46739	7176	7092	7026	6942	6876	7060	6910	321	2100	500	4900	10	1	64157156	4497	-64.31	7.68	12	0.22	-109.00	913.00	25500	20230406	-72.51	6880	20231024	1.89	8580	-18.30	20240102	6940	1.01	20240229	25500	-72.51	20230406	6880	1.89	20231024	0.05	N	007390	500	320 억	3293386	N	N	4469	N	N
4	20240229	140223	57	100.00	KSQ150	제약	N	N	N	N	N	6990	-20	5	-0.29	809976680	116172	65.56	6950	7080	6940	9110	4910	7010	6972.22	5.13	-35044	7176	7092	7026	6942	6876	7060	6910	321	2100	500	4900	10	1	64157156	4485	-64.13	7.66	12	0.18	-109.00	913.00	25500	20230406	-72.59	6880	20231024	1.60	8580	-18.53	20240102	6940	0.72	20240229	25500	-72.59	20230406	6880	1.60	20231024	0.05	N	007390	500	320 억	3293386	N	N	4469	N	N
5	20240229	130224	57	100.00	KSQ150	제약	N	N	N	N	N	7000	-10	5	-0.14	710123500	101880	57.49	6950	7080	6940	9110	4910	7010	6970.20	5.13	-30060	7176	7092	7026	6942	6876	7060	6910	321	2100	500	4900	10	1	64157156	4491	-64.22	7.67	12	0.16	-109.00	913.00	25500	20230406	-72.55	6880	20231024	1.74	8580	-18.41	20240102	6940	0.86	20240229	25500	-72.55	20230406	6880	1.74	20231024	0.05	N	007390	500	320 억	3293386	N	N	4469	N	N
6	20240229	120224	57	100.00	KSQ150	제약	N	N	N	N	N	6960	-50	5	-0.71	620712850	89056	50.25	6950	7080	6940	9110	4910	7010	6969.92	5.13	-25671	7176	7092	7026	6942	6876	7060	6910	321	2100	500	4900	10	1	64157156	4465	-63.85	7.62	12	0.14	-109.00	913.00	25500	20230406	-72.71	6880	20231024	1.16	8580	-18.88	20240102	6940	0.29	20240229	25500	-72.71	20230406	6880	1.16	20231024	0.05	N	007390	500	320 억	3293386	N	N	4469	N	N
7	20240229	110224	57	100.00	KSQ150	제약	N	N	N	N	N	6970	-40	5	-0.57	507068070	72758	41.06	6950	7080	6940	9110	4910	7010	6969.24	5.13	-21410	7176	7092	7026	6942	6876	7060	6910	321	2100	500	4900	10	1	64157156	4472	-63.94	7.63	12	0.11	-109.00	913.00	25500	20230406	-72.67	6880	20231024	1.31	8580	-18.76	20240102	6940	0.43	20240229	25500	-72.67	20230406	6880	1.31	20231024	0.05	N	007390	500	320 억	3293386	N	N	4469	N	N
8	20240229	100224	57	100.00	KSQ150	제약	N	N	N	N	N	7020	10	2	0.14	420069570	60302	34.03	6950	7080	6940	9110	4910	7010	6966.10	5.13	-19469	7176	7092	7026	6942	6876	7060	6910	321	2100	500	4900	10	1	64157156	4504	-64.40	7.69	12	0.09	-109.00	913.00	25500	20230406	-72.47	6880	20231024	2.03	8580	-18.18	20240102	6940	1.15	20240229	25500	-72.47	20230406	6880	2.03	20231024	0.05	N	007390	500	320 억	3293386	N	N	4469	N	N
9	20240229	090224	57	100.00	KSQ150	제약	N	N	N	N	N	6970	-40	5	-0.57	74390730	10687	6.03	6950	7080	6940	9110	4910	7010	6960.86	5.13	-8549	7176	7092	7026	6942	6876	7060	6910	321	2100	500	4900	10	1	64157156	4472	-63.94	7.63	12	0.02	-109.00	913.00	25500	20230406	-72.67	6880	20231024	1.31	8580	-18.76	20240102	6940	0.43	20240229	25500	-72.67	20230406	6880	1.31	20231024	0.05	N	007390	500	320 억	3293386	N	N	4469	N	N
10	20240228	160210	57	100.00	KSQ150	제약	N	N	N	N	N	7010	10	2	0.14	1235756550	176408	57.17	7100	7110	6960	9100	4900	7000	7005.10	5.16	-36324	7220	7110	7050	6940	6880	7080	6910	321	2100	500	4900	10	1	64157156	4497	-64.31	7.68	12	0.27	-109.00	913.00	25500	20230406	-72.51	6880	20231024	1.89	8580	-18.30	20240102	6960	0.72	20240228	25500	-72.51	20230406	6880	1.89	20231024	0.05	N	007390	500	320 억	3312887	N	N	4469	N	N
11	20240228	150213	57	100.00	KSQ150	제약	N	N	N	N	N	7030	30	2	0.43	1179770130	168425	54.58	7100	7110	6960	9100	4900	7000	7004.72	5.16	-31972	7220	7110	7050	6940	6880	7080	6910	321	2100	500	4900	10	1	64157156	4510	-64.50	7.70	12	0.26	-109.00	913.00	25500	20230406	-72.43	6880	20231024	2.18	8580	-18.07	20240102	6960	1.01	20240228	25500	-72.43	20230406	6880	2.18	20231024	0.05	N	007390	500	320 억	3312887	N	N	2872	N	N
12	20240228	140223	57	100.00	KSQ150	제약	N	N	N	N	N	6980	-20	5	-0.29	994094920	141834	45.96	7100	7110	6960	9100	4900	7000	7008.86	5.16	-28304	7220	7110	7050	6940	6880	7080	6910	321	2100	500	4900	10	1	64157156	4478	-64.04	7.65	12	0.22	-109.00	913.00	25500	20230406	-72.63	6880	20231024	1.45	8580	-18.65	20240102	6960	0.29	20240228	25500	-72.63	20230406	6880	1.45	20231024	0.05	N	007390	500	320 억	3312887	N	N	2872	N	N
13	20240228	130223	57	100.00	KSQ150	제약	N	N	N	N	N	6990	-10	5	-0.14	874325080	124674	40.40	7100	7110	6960	9100	4900	7000	7012.89	5.16	-25146	7220	7110	7050	6940	6880	7080	6910	321	2100	500	4900	10	1	64157156	4485	-64.13	7.66	12	0.19	-109.00	913.00	25500	20230406	-72.59	6880	20231024	1.60	8580	-18.53	20240102	6960	0.43	20240228	25500	-72.59	20230406	6880	1.60	20231024	0.05	N	007390	500	320 억	3312887	N	N	2872	N	N
14	20240228	120225	57	100.00	KSQ150	제약	N	N	N	N	N	7000	0	3	0.00	650873160	92653	30.03	7100	7110	6960	9100	4900	7000	7024.85	5.16	-19089	7220	7110	7050	6940	6880	7080	6910	321	2100	500	4900	10	1	64157156	4491	-64.22	7.67	12	0.14	-109.00	913.00	25500	20230406	-72.55	6880	20231024	1.74	8580	-18.41	20240102	6960	0.57	20240228	25500	-72.55	20230406	6880	1.74	20231024	0.05	N	007390	500	320 억	3312887	N	N	2872	N	N
15	20240228	110216	57	100.00	KSQ150	제약	N	N	N	N	N	7050	50	2	0.71	511144110	72714	23.56	7100	7110	6960	9100	4900	7000	7029.51	5.16	-15724	7220	7110	7050	6940	6880	7080	6910	321	2100	500	4900	10	1	64157156	4523	-64.68	7.72	12	0.11	-109.00	913.00	25500	20230406	-72.35	6880	20231024	2.47	8580	-17.83	20240102	6960	1.29	20240228	25500	-72.35	20230406	6880	2.47	20231024	0.05	N	007390	500	320 억	3312887	N	N	2872	N	N
16	20240228	100224	57	100.00	KSQ150	제약	N	N	N	N	N	7090	90	2	1.29	402110650	57295	18.57	7100	7110	6960	9100	4900	7000	7018.25	5.16	-14938	7220	7110	7050	6940	6880	7080	6910	321	2100	500	4900	10	1	64157156	4549	-65.05	7.77	12	0.09	-109.00	913.00	25500	20230406	-72.20	6880	20231024	3.05	8580	-17.37	20240102	6960	1.87	20240228	25500	-72.20	20230406	6880	3.05	20231024	0.05	N	007390	500	320 억	3312887	N	N	2872	N	N
17	20240228	090223	57	100.00	KSQ150	제약	N	N	N	N	N	7000	0	3	0.00	68323780	9742	3.16	7100	7100	6990	9100	4900	7000	7013.32	5.16	-1791	7220	7110	7050	6940	6880	7080	6910	321	2100	500	4900	10	1	64157156	4491	-64.22	7.67	12	0.02	-109.00	913.00	25500	20230406	-72.55	6880	20231024	1.74	8580	-18.41	20240102	6990	0.14	20240228	25500	-72.55	20230406	6880	1.74	20231024	0.05	N	007390	500	320 억	3312887	N	N	2872	N	N
18	20240227	160224	57	100.00	KSQ150	제약	N	N	N	N	N	7000	-150	5	-2.10	2163143060	306772	174.85	7160	7160	6990	9290	5010	7150	7051.33	5.22	-56997	7283	7216	7183	7116	7083	7200	7100	321	2140	500	5000	10	1	64157156	4491	-64.22	7.67	12	0.48	-109.00	913.00	25500	20230406	-72.55	6880	20231024	1.74	8580	-18.41	20240102	6990	0.14	20240227	25500	-72.55	20230406	6880	1.74	20231024	0.05	N	007390	500	320 억	3350755	N	N	2872	N	N
19	20240227	150223	57	100.00	KSQ150	제약	N	N	N	N	N	7020	-130	5	-1.82	1921953720	272350	155.23	7160	7160	6990	9290	5010	7150	7056.89	5.22	-52064	7283	7216	7183	7116	7083	7200	7100	321	2140	500	5000	10	1	64157156	4504	-64.40	7.69	12	0.42	-109.00	913.00	25500	20230406	-72.47	6880	20231024	2.03	8580	-18.18	20240102	6990	0.43	20240227	25500	-72.47	20230406	6880	2.03	20231024	0.05	N	007390	500	320 억	3350755	N	N	5081	N	N
20	20240227	140225	57	100.00	KSQ150	제약	N	N	N	N	N	7020	-130	5	-1.82	1776205000	251594	143.40	7160	7160	6990	9290	5010	7150	7059.77	5.22	-47814	7283	7216	7183	7116	7083	7200	7100	321	2140	500	5000	10	1	64157156	4504	-64.40	7.69	12	0.39	-109.00	913.00	25500	20230406	-72.47	6880	20231024	2.03	8580	-18.18	20240102	6990	0.43	20240227	25500	-72.47	20230406	6880	2.03	20231024	0.05	N	007390	500	320 억	3350755	N	N	5081	N	N
21	20240227	130210	57	100.00	KSQ150	제약	N	N	N	N	N	7030	-120	5	-1.68	1650809240	233749	133.23	7160	7160	6990	9290	5010	7150	7062.28	5.22	-44268	7283	7216	7183	7116	7083	7200	7100	321	2140	500	5000	10	1	64157156	4510	-64.50	7.70	12	0.36	-109.00	913.00	25500	20230406	-72.43	6880	20231024	2.18	8580	-18.07	20240102	6990	0.57	20240227	25500	-72.43	20230406	6880	2.18	20231024	0.05	N	007390	500	320 억	3350755	N	N	5081	N	N
22	20240227	120224	57	100.00	KSQ150	제약	N	N	N	N	N	7000	-150	5	-2.10	1483953760	209968	119.67	7160	7160	6990	9290	5010	7150	7067.48	5.22	-38103	7283	7216	7183	7116	7083	7200	7100	321	2140	500	5000	10	1	64157156	4491	-64.22	7.67	12	0.33	-109.00	913.00	25500	20230406	-72.55	6880	20231024	1.74	8580	-18.41	20240102	6990	0.14	20240227	25500	-72.55	20230406	6880	1.74	20231024	0.05	N	007390	500	320 억	3350755	N	N	5081	N	N
23	20240227	110223	57	100.00	KSQ150	제약	N	N	N	N	N	7070	-80	5	-1.12	1044083840	147334	83.98	7160	7160	7040	9290	5010	7150	7086.46	5.22	-26609	7283	7216	7183	7116	7083	7200	7100	321	2140	500	5000	10	1	64157156	4536	-64.86	7.74	12	0.23	-109.00	913.00	25500	20230406	-72.27	6880	20231024	2.76	8580	-17.60	20240102	7040	0.43	20240227	25500	-72.27	20230406	6880	2.76	20231024	0.05	N	007390	500	320 억	3350755	N	N	5081	N	N
24	20240227	100223	57	100.00	KSQ150	제약	N	N	N	N	N	7090	-60	5	-0.84	582520470	82070	46.78	7160	7160	7070	9290	5010	7150	7097.78	5.22	-17321	7283	7216	7183	7116	7083	7200	7100	321	2140	500	5000	10	1	64157156	4549	-65.05	7.77	12	0.13	-109.00	913.00	25500	20230406	-72.20	6880	20231024	3.05	8580	-17.37	20240102	7070	0.28	20240227	25500	-72.20	20230406	6880	3.05	20231024	0.05	N	007390	500	320 억	3350755	N	N	5081	N	N
25	20240227	090224	57	100.00	KSQ150	제약	N	N	N	N	N	7110	-40	5	-0.56	62957020	8832	5.03	7160	7160	7100	9290	5010	7150	7128.02	5.22	-2027	7283	7216	7183	7116	7083	7200	7100	321	2140	500	5000	10	1	64157156	4562	-65.23	7.79	12	0.01	-109.00	913.00	25500	20230406	-72.12	6880	20231024	3.34	8580	-17.13	20240102	7100	0.14	20240227	25500	-72.12	20230406	6880	3.34	20231024	0.05	N	007390	500	320 억	3350755	N	N	5081	N	N
26	20240226	160222	57	100.00	KSQ150	제약	N	N	N	N	N	7150	-60	5	-0.83	1245288660	173323	74.51	7200	7250	7150	9370	5050	7210	7184.89	5.25	-47003	7336	7272	7236	7172	7136	7255	7155	321	2160	500	5040	10	1	64157156	4587	-65.60	7.83	12	0.27	-109.00	913.00	25500	20230406	-71.96	6880	20231024	3.92	8580	-16.67	20240102	7150	0.00	20240226	25500	-71.96	20230406	6880	3.92	20231024	0.05	N	007390	500	320 억	3370850	N	N	5081	N	N
27	20240226	150223	57	100.00	KSQ150	제약	N	N	N	N	N	7160	-50	5	-0.69	1144549580	159250	68.46	7200	7250	7150	9370	5050	7210	7187.09	5.25	-45318	7336	7272	7236	7172	7136	7255	7155	321	2160	500	5040	10	1	64157156	4594	-65.69	7.84	12	0.25	-109.00	913.00	25500	20230406	-71.92	6880	20231024	4.07	8580	-16.55	20240102	7150	0.14	20240226	25500	-71.92	20230406	6880	4.07	20231024	0.05	N	007390	500	320 억	3370850	N	N	8275	N	N
28	20240226	140223	57	100.00	KSQ150	제약	N	N	N	N	N	7190	-20	5	-0.28	843036800	117195	50.38	7200	7250	7160	9370	5050	7210	7193.42	5.25	-24148	7336	7272	7236	7172	7136	7255	7155	321	2160	500	5040	10	1	64157156	4613	-65.96	7.88	12	0.18	-109.00	913.00	25500	20230406	-71.80	6880	20231024	4.51	8580	-16.20	20240102	7160	0.42	20240226	25500	-71.80	20230406	6880	4.51	20231024	0.05	N	007390	500	320 억	3370850	N	N	8275	N	N
29	20240226	130222	57	100.00	KSQ150	제약	N	N	N	N	N	7210	0	3	0.00	738599660	102669	44.14	7200	7250	7160	9370	5050	7210	7193.95	5.25	-23870	7336	7272	7236	7172	7136	7255	7155	321	2160	500	5040	10	1	64157156	4626	-66.15	7.90	12	0.16	-109.00	913.00	25500	20230406	-71.73	6880	20231024	4.80	8580	-15.97	20240102	7160	0.70	20240226	25500	-71.73	20230406	6880	4.80	20231024	0.05	N	007390	500	320 억	3370850	N	N	8275	N	N
30	20240226	120222	57	100.00	KSQ150	제약	N	N	N	N	N	7210	0	3	0.00	671286140	93335	40.13	7200	7250	7160	9370	5050	7210	7192.18	5.25	-23704	7336	7272	7236	7172	7136	7255	7155	321	2160	500	5040	10	1	64157156	4626	-66.15	7.90	12	0.15	-109.00	913.00	25500	20230406	-71.73	6880	20231024	4.80	8580	-15.97	20240102	7160	0.70	20240226	25500	-71.73	20230406	6880	4.80	20231024	0.05	N	007390	500	320 억	3370850	N	N	8275	N	N
31	20240226	110222	57	100.00	KSQ150	제약	N	N	N	N	N	7200	-10	5	-0.14	567204860	78870	33.91	7200	7250	7160	9370	5050	7210	7191.59	5.25	-20228	7336	7272	7236	7172	7136	7255	7155	321	2160	500	5040	10	1	64157156	4619	-66.06	7.89	12	0.12	-109.00	913.00	25500	20230406	-71.76	6880	20231024	4.65	8580	-16.08	20240102	7160	0.56	20240226	25500	-71.76	20230406	6880	4.65	20231024	0.05	N	007390	500	320 억	3370850	N	N	8275	N	N
32	20240226	100220	57	100.00	KSQ150	제약	N	N	N	N	N	7230	20	2	0.28	309990560	43069	18.52	7200	7250	7160	9370	5050	7210	7197.47	5.25	-12873	7336	7272	7236	7172	7136	7255	7155	321	2160	500	5040	10	1	64157156	4639	-66.33	7.92	12	0.07	-109.00	913.00	25500	20230406	-71.65	6880	20231024	5.09	8580	-15.73	20240102	7160	0.98	20240226	25500	-71.65	20230406	6880	5.09	20231024	0.05	N	007390	500	320 억	3370850	N	N	8275	N	N
33	20240226	090217	57	100.00	KSQ150	제약	N	N	N	N	N	7210	0	3	0.00	56055390	7806	3.36	7200	7210	7160	9370	5050	7210	7180.21	5.25	-5150	7336	7272	7236	7172	7136	7255	7155	321	2160	500	5040	10	1	64157156	4626	-66.15	7.90	12	0.01	-109.00	913.00	25500	20230406	-71.73	6880	20231024	4.80	8580	-15.97	20240102	7160	0.70	20240226	25500	-71.73	20230406	6880	4.80	20231024	0.05	N	007390	500	320 억	3370850	N	N	8275	N	N
34	20240223	160220	57	100.00	KSQ150	제약	N	N	N	N	N	7210	-30	5	-0.41	1666766820	230381	81.12	7250	7300	7200	9410	5070	7240	7234.87	5.23	-32678	7386	7312	7266	7192	7146	7290	7170	321	2170	500	5060	10	1	64157156	4626	-66.15	7.90	12	0.36	-109.00	913.00	25500	20230406	-71.73	6880	20231024	4.80	8580	-15.97	20240102	7200	0.14	20240223	25500	-71.73	20230406	6880	4.80	20231024	0.05	N	007390	500	320 억	3354493	N	N	8275	N	N
35	20240223	150221	57	100.00	KSQ150	제약	N	N	N	N	N	7210	-30	5	-0.41	1563445980	216057	76.08	7250	7300	7200	9410	5070	7240	7236.26	5.23	-29306	7386	7312	7266	7192	7146	7290	7170	321	2170	500	5060	10	1	64157156	4626	-66.15	7.90	12	0.34	-109.00	913.00	25500	20230406	-71.73	6880	20231024	4.80	8580	-15.97	20240102	7200	0.14	20240223	25500	-71.73	20230406	6880	4.80	20231024	0.05	N	007390	500	320 억	3354493	N	N	3608	N	N
36	20240223	140219	57	100.00	KSQ150	제약	N	N	N	N	N	7230	-10	5	-0.14	1233163750	170282	59.96	7250	7300	7210	9410	5070	7240	7241.90	5.23	-6447	7386	7312	7266	7192	7146	7290	7170	321	2170	500	5060	10	1	64157156	4639	-66.33	7.92	12	0.27	-109.00	913.00	25500	20230406	-71.65	6880	20231024	5.09	8580	-15.73	20240102	7210	0.28	20240223	25500	-71.65	20230406	6880	5.09	20231024	0.05	N	007390	500	320 억	3354493	N	N	3608	N	N
37	20240223	130219	57	100.00	KSQ150	제약	N	N	N	N	N	7250	10	2	0.14	1138342530	157166	55.34	7250	7300	7210	9410	5070	7240	7242.94	5.23	-6147	7386	7312	7266	7192	7146	7290	7170	321	2170	500	5060	10	1	64157156	4651	-66.51	7.94	12	0.24	-109.00	913.00	25500	20230406	-71.57	6880	20231024	5.38	8580	-15.50	20240102	7210	0.55	20240223	25500	-71.57	20230406	6880	5.38	20231024	0.05	N	007390	500	320 억	3354493	N	N	3608	N	N
38	20240223	120219	57	100.00	KSQ150	제약	N	N	N	N	N	7260	20	2	0.28	885558050	122237	43.04	7250	7300	7210	9410	5070	7240	7244.62	5.23	16004	7386	7312	7266	7192	7146	7290	7170	321	2170	500	5060	10	1	64157156	4658	-66.61	7.95	12	0.19	-109.00	913.00	25500	20230406	-71.53	6880	20231024	5.52	8580	-15.38	20240102	7210	0.69	20240223	25500	-71.53	20230406	6880	5.52	20231024	0.05	N	007390	500	320 억	3354493	N	N	3608	N	N
39	20240223	110219	57	100.00	KSQ150	제약	N	N	N	N	N	7270	30	2	0.41	735434490	101561	35.76	7250	7300	7210	9410	5070	7240	7241.31	5.23	18264	7386	7312	7266	7192	7146	7290	7170	321	2170	500	5060	10	1	64157156	4664	-66.70	7.96	12	0.16	-109.00	913.00	25500	20230406	-71.49	6880	20231024	5.67	8580	-15.27	20240102	7210	0.83	20240223	25500	-71.49	20230406	6880	5.67	20231024	0.05	N	007390	500	320 억	3354493	N	N	3608	N	N
40	20240223	100218	57	100.00	KSQ150	제약	N	N	N	N	N	7240	0	3	0.00	620082600	85651	30.16	7250	7300	7210	9410	5070	7240	7239.64	5.23	17647	7386	7312	7266	7192	7146	7290	7170	321	2170	500	5060	10	1	64157156	4645	-66.42	7.93	12	0.13	-109.00	913.00	25500	20230406	-71.61	6880	20231024	5.23	8580	-15.62	20240102	7210	0.42	20240223	25500	-71.61	20230406	6880	5.23	20231024	0.05	N	007390	500	320 억	3354493	N	N	3608	N	N
41	20240223	090219	57	100.00	KSQ150	제약	N	N	N	N	N	7240	0	3	0.00	33278160	4593	1.62	7250	7280	7230	9410	5070	7240	7246.03	5.23	-345	7386	7312	7266	7192	7146	7290	7170	321	2170	500	5060	10	1	64157156	4645	-66.42	7.93	12	0.01	-109.00	913.00	25500	20230406	-71.61	6880	20231024	5.23	8580	-15.62	20240102	7220	0.28	20240131	25500	-71.61	20230406	6880	5.23	20231024	0.05	N	007390	500	320 억	3354493	N	N	3608	N	N
42	20240222	160212	57	100.00	KSQ150	제약	N	N	N	N	N	7240	-50	5	-0.69	2052196380	282506	112.75	7290	7340	7220	9470	5110	7290	7264.36	5.30	-74144	7450	7370	7320	7240	7190	7410	7280	321	2180	500	5100	10	1	64157156	4645	-66.42	7.93	12	0.44	-109.00	913.00	25500	20230406	-71.61	6880	20231024	5.23	8580	-15.62	20240102	7220	0.28	20240222	25500	-71.61	20230406	6880	5.23	20231024	0.05	N	007390	500	320 억	3398844	N	N	3608	N	N
43	20240222	150218	57	100.00	KSQ150	제약	N	N	N	N	N	7240	-50	5	-0.69	1911558200	263079	104.99	7290	7340	7220	9470	5110	7290	7266.10	5.30	-71905	7450	7370	7320	7240	7190	7410	7280	321	2180	500	5100	10	1	64157156	4645	-66.42	7.93	12	0.41	-109.00	913.00	25500	20230406	-71.61	6880	20231024	5.23	8580	-15.62	20240102	7220	0.28	20240222	25500	-71.61	20230406	6880	5.23	20231024	0.05	N	007390	500	320 억	3398844	N	N	4516	N	N
44	20240222	140219	57	100.00	KSQ150	제약	N	N	N	N	N	7260	-30	5	-0.41	1328416680	182526	72.85	7290	7340	7240	9470	5110	7290	7277.96	5.30	-45685	7450	7370	7320	7240	7190	7410	7280	321	2180	500	5100	10	1	64157156	4658	-66.61	7.95	12	0.28	-109.00	913.00	25500	20230406	-71.53	6880	20231024	5.52	8580	-15.38	20240102	7220	0.55	20240131	25500	-71.53	20230406	6880	5.52	20231024	0.05	N	007390	500	320 억	3398844	N	N	4516	N	N
45	20240222	130217	57	100.00	KSQ150	제약	N	N	N	N	N	7280	-10	5	-0.14	963456940	132215	52.77	7290	7340	7250	9470	5110	7290	7287.05	5.30	-28281	7450	7370	7320	7240	7190	7410	7280	321	2180	500	5100	10	1	64157156	4671	-66.79	7.97	12	0.21	-109.00	913.00	25500	20230406	-71.45	6880	20231024	5.81	8580	-15.15	20240102	7220	0.83	20240131	25500	-71.45	20230406	6880	5.81	20231024	0.05	N	007390	500	320 억	3398844	N	N	4516	N	N
46	20240222	120218	57	100.00	KSQ150	제약	N	N	N	N	N	7280	-10	5	-0.14	742321680	101774	40.62	7290	7340	7260	9470	5110	7290	7293.82	5.30	-19665	7450	7370	7320	7240	7190	7410	7280	321	2180	500	5100	10	1	64157156	4671	-66.79	7.97	12	0.16	-109.00	913.00	25500	20230406	-71.45	6880	20231024	5.81	8580	-15.15	20240102	7220	0.83	20240131	25500	-71.45	20230406	6880	5.81	20231024	0.05	N	007390	500	320 억	3398844	N	N	4516	N	N
47	20240222	110218	57	100.00	KSQ150	제약	N	N	N	N	N	7290	0	3	0.00	522977020	71638	28.59	7290	7340	7260	9470	5110	7290	7300.27	5.30	-3620	7450	7370	7320	7240	7190	7410	7280	321	2180	500	5100	10	1	64157156	4677	-66.88	7.98	12	0.11	-109.00	913.00	25500	20230406	-71.41	6880	20231024	5.96	8580	-15.03	20240102	7220	0.97	20240131	25500	-71.41	20230406	6880	5.96	20231024	0.05	N	007390	500	320 억	3398844	N	N	4516	N	N
48	20240222	100217	57	100.00	KSQ150	제약	N	N	N	N	N	7320	30	2	0.41	328475010	44996	17.96	7290	7340	7260	9470	5110	7290	7300.09	5.30	5050	7450	7370	7320	7240	7190	7410	7280	321	2180	500	5100	10	1	64157156	4696	-67.16	8.02	12	0.07	-109.00	913.00	25500	20230406	-71.29	6880	20231024	6.40	8580	-14.69	20240102	7220	1.39	20240131	25500	-71.29	20230406	6880	6.40	20231024	0.05	N	007390	500	320 억	3398844	N	N	4516	N	N
49	20240222	090218	57	100.00	KSQ150	제약	N	N	N	N	N	7290	0	3	0.00	32884150	4514	1.80	7290	7330	7270	9470	5110	7290	7284.92	5.30	-1022	7450	7370	7320	7240	7190	7410	7280	321	2180	500	5100	10	1	64157156	4677	-66.88	7.98	12	0.01	-109.00	913.00	25500	20230406	-71.41	6880	20231024	5.96	8580	-15.03	20240102	7220	0.97	20240131	25500	-71.41	20230406	6880	5.96	20231024	0.05	N	007390	500	320 억	3398844	N	N	4516	N	N
50	20240221	160216	57	100.00	KSQ150	제약	N	N	N	N	N	7290	-50	5	-0.68	1821268080	249123	138.80	7280	7400	7270	9540	5140	7340	7310.77	5.27	-51544	7440	7390	7350	7300	7260	7370	7280	321	2200	500	5130	10	1	64157156	4677	-66.88	7.98	12	0.39	-109.00	913.00	25500	20230406	-71.41	6880	20231024	5.96	8580	-15.03	20240102	7220	0.97	20240131	25500	-71.41	20230406	6880	5.96	20231024	0.05	N	007390	500	320 억	3382634	N	N	4516	N	N
51	20240221	150215	57	100.00	KSQ150	제약	N	N	N	N	N	7300	-40	5	-0.54	1633931640	223414	124.48	7280	7400	7280	9540	5140	7340	7313.47	5.27	-48821	7440	7390	7350	7300	7260	7370	7280	321	2200	500	5130	10	1	64157156	4683	-66.97	8.00	12	0.35	-109.00	913.00	25500	20230406	-71.37	6880	20231024	6.10	8580	-14.92	20240102	7220	1.11	20240131	25500	-71.37	20230406	6880	6.10	20231024	0.05	N	007390	500	320 억	3382634	N	N	6109	N	N
52	20240221	140217	57	100.00	KSQ150	제약	N	N	N	N	N	7310	-30	5	-0.41	1231500640	168236	93.74	7280	7400	7280	9540	5140	7340	7320.08	5.27	-18556	7440	7390	7350	7300	7260	7370	7280	321	2200	500	5130	10	1	64157156	4690	-67.06	8.01	12	0.26	-109.00	913.00	25500	20230406	-71.33	6880	20231024	6.25	8580	-14.80	20240102	7220	1.25	20240131	25500	-71.33	20230406	6880	6.25	20231024	0.05	N	007390	500	320 억	3382634	N	N	6109	N	N
53	20240221	130217	57	100.00	KSQ150	제약	N	N	N	N	N	7330	-10	5	-0.14	1076930240	147087	81.95	7280	7400	7280	9540	5140	7340	7321.72	5.27	-15559	7440	7390	7350	7300	7260	7370	7280	321	2200	500	5130	10	1	64157156	4703	-67.25	8.03	12	0.23	-109.00	913.00	25500	20230406	-71.25	6880	20231024	6.54	8580	-14.57	20240102	7220	1.52	20240131	25500	-71.25	20230406	6880	6.54	20231024	0.05	N	007390	500	320 억	3382634	N	N	6109	N	N
54	20240221	120216	57	100.00	KSQ150	제약	N	N	N	N	N	7350	10	2	0.14	899419970	122861	68.45	7280	7400	7280	9540	5140	7340	7320.63	5.27	-5692	7440	7390	7350	7300	7260	7370	7280	321	2200	500	5130	10	1	64157156	4716	-67.43	8.05	12	0.19	-109.00	913.00	25500	20230406	-71.18	6880	20231024	6.83	8580	-14.34	20240102	7220	1.80	20240131	25500	-71.18	20230406	6880	6.83	20231024	0.05	N	007390	500	320 억	3382634	N	N	6109	N	N
55	20240221	110218	57	100.00	KSQ150	제약	N	N	N	N	N	7380	40	2	0.54	731946410	100118	55.78	7280	7390	7280	9540	5140	7340	7310.84	5.27	-2996	7440	7390	7350	7300	7260	7370	7280	321	2200	500	5130	10	1	64157156	4735	-67.71	8.08	12	0.16	-109.00	913.00	25500	20230406	-71.06	6880	20231024	7.27	8580	-13.99	20240102	7220	2.22	20240131	25500	-71.06	20230406	6880	7.27	20231024	0.05	N	007390	500	320 억	3382634	N	N	6109	N	N
56	20240221	100216	57	100.00	KSQ150	제약	N	N	N	N	N	7310	-30	5	-0.41	530700330	72725	40.52	7280	7350	7280	9540	5140	7340	7297.36	5.27	-4975	7440	7390	7350	7300	7260	7370	7280	321	2200	500	5130	10	1	64157156	4690	-67.06	8.01	12	0.11	-109.00	913.00	25500	20230406	-71.33	6880	20231024	6.25	8580	-14.80	20240102	7220	1.25	20240131	25500	-71.33	20230406	6880	6.25	20231024	0.05	N	007390	500	320 억	3382634	N	N	6109	N	N
57	20240221	090216	57	100.00	KSQ150	제약	N	N	N	N	N	7280	-60	5	-0.82	50991440	6999	3.90	7280	7340	7280	9540	5140	7340	7285.53	5.27	-4058	7440	7390	7350	7300	7260	7370	7280	321	2200	500	5130	10	1	64157156	4671	-66.79	7.97	12	0.01	-109.00	913.00	25500	20230406	-71.45	6880	20231024	5.81	8580	-15.15	20240102	7220	0.83	20240131	25500	-71.45	20230406	6880	5.81	20231024	0.05	N	007390	500	320 억	3382634	N	N	6109	N	N
58	20240220	160213	57	100.00	KSQ150	제약	N	N	N	N	N	7340	-30	5	-0.41	1308433650	178206	87.95	7380	7400	7310	9580	5160	7370	7342.25	5.26	-28648	7543	7456	7413	7326	7283	7435	7305	321	2210	500	5150	10	1	64157156	4709	-67.34	8.04	12	0.28	-109.00	913.00	25500	20230406	-71.22	6880	20231024	6.69	8580	-14.45	20240102	7220	1.66	20240131	25500	-71.22	20230406	6880	6.69	20231024	0.05	N	007390	500	320 억	3376763	N	N	6109	N	N
59	20240220	150215	57	100.00	KSQ150	제약	N	N	N	N	N	7320	-50	5	-0.68	1185776390	161545	79.73	7380	7390	7310	9580	5160	7370	7340.22	5.26	-22966	7543	7456	7413	7326	7283	7435	7305	321	2210	500	5150	10	1	64157156	4696	-67.16	8.02	12	0.25	-109.00	913.00	25500	20230406	-71.29	6880	20231024	6.40	8580	-14.69	20240102	7220	1.39	20240131	25500	-71.29	20230406	6880	6.40	20231024	0.05	N	007390	500	320 억	3376763	N	N	2828	N	N
60	20240220	140215	57	100.00	KSQ150	제약	N	N	N	N	N	7350	-20	5	-0.27	884354800	120446	59.44	7380	7390	7310	9580	5160	7370	7342.33	5.26	-9993	7543	7456	7413	7326	7283	7435	7305	321	2210	500	5150	10	1	64157156	4716	-67.43	8.05	12	0.19	-109.00	913.00	25500	20230406	-71.18	6880	20231024	6.83	8580	-14.34	20240102	7220	1.80	20240131	25500	-71.18	20230406	6880	6.83	20231024	0.05	N	007390	500	320 억	3376763	N	N	2828	N	N
61	20240220	130215	57	100.00	KSQ150	제약	N	N	N	N	N	7350	-20	5	-0.27	791986510	107868	53.24	7380	7390	7310	9580	5160	7370	7342.18	5.26	-6841	7543	7456	7413	7326	7283	7435	7305	321	2210	500	5150	10	1	64157156	4716	-67.43	8.05	12	0.17	-109.00	913.00	25500	20230406	-71.18	6880	20231024	6.83	8580	-14.34	20240102	7220	1.80	20240131	25500	-71.18	20230406	6880	6.83	20231024	0.05	N	007390	500	320 억	3376763	N	N	2828	N	N
62	20240220	120215	57	100.00	KSQ150	제약	N	N	N	N	N	7340	-30	5	-0.41	668840690	91073	44.95	7380	7390	7310	9580	5160	7370	7344.01	5.26	754	7543	7456	7413	7326	7283	7435	7305	321	2210	500	5150	10	1	64157156	4709	-67.34	8.04	12	0.14	-109.00	913.00	25500	20230406	-71.22	6880	20231024	6.69	8580	-14.45	20240102	7220	1.66	20240131	25500	-71.22	20230406	6880	6.69	20231024	0.05	N	007390	500	320 억	3376763	N	N	2828	N	N
63	20240220	110213	57	100.00	KSQ150	제약	N	N	N	N	N	7330	-40	5	-0.54	538122670	73259	36.16	7380	7390	7310	9580	5160	7370	7345.48	5.26	2730	7543	7456	7413	7326	7283	7435	7305	321	2210	500	5150	10	1	64157156	4703	-67.25	8.03	12	0.11	-109.00	913.00	25500	20230406	-71.25	6880	20231024	6.54	8580	-14.57	20240102	7220	1.52	20240131	25500	-71.25	20230406	6880	6.54	20231024	0.05	N	007390	500	320 억	3376763	N	N	2828	N	N
64	20240220	100210	57	100.00	KSQ150	제약	N	N	N	N	N	7390	20	2	0.27	402673020	54840	27.07	7380	7390	7310	9580	5160	7370	7342.69	5.26	-1660	7543	7456	7413	7326	7283	7435	7305	321	2210	500	5150	10	1	64157156	4741	-67.80	8.09	12	0.09	-109.00	913.00	25500	20230406	-71.02	6880	20231024	7.41	8580	-13.87	20240102	7220	2.35	20240131	25500	-71.02	20230406	6880	7.41	20231024	0.05	N	007390	500	320 억	3376763	N	N	2828	N	N
65	20240220	090216	57	100.00	KSQ150	제약	N	N	N	N	N	7380	10	2	0.14	5918830	803	0.40	7380	7380	7370	9580	5160	7370	7370.90	5.26	-433	7543	7456	7413	7326	7283	7435	7305	321	2210	500	5150	10	1	64157156	4735	-67.71	8.08	12	0.00	-109.00	913.00	25500	20230406	-71.06	6880	20231024	7.27	8580	-13.99	20240102	7220	2.22	20240131	25500	-71.06	20230406	6880	7.27	20231024	0.05	N	007390	500	320 억	3376763	N	N	2828	N	N
66	20240219	160215	57	100.00	KSQ150	제약	N	N	N	N	N	7370	-60	5	-0.81	1491299580	200953	113.24	7420	7500	7370	9650	5210	7430	7421.65	5.32	-30382	7496	7462	7406	7372	7316	7480	7390	321	2220	500	5200	10	1	64157156	4728	-67.61	8.07	12	0.31	-109.00	913.00	25500	20230406	-71.10	6880	20231024	7.12	8580	-14.10	20240102	7220	2.08	20240131	25500	-71.10	20230406	6880	7.12	20231024	0.05	N	007390	500	320 억	3410301	N	N	2828	N	N
67	20240219	150216	57	100.00	KSQ150	제약	N	N	N	N	N	7390	-40	5	-0.54	1344678910	181081	102.04	7420	7500	7370	9650	5210	7430	7425.84	5.32	-27209	7496	7462	7406	7372	7316	7480	7390	321	2220	500	5200	10	1	64157156	4741	-67.80	8.09	12	0.28	-109.00	913.00	25500	20230406	-71.02	6880	20231024	7.41	8580	-13.87	20240102	7220	2.35	20240131	25500	-71.02	20230406	6880	7.41	20231024	0.05	N	007390	500	320 억	3410301	N	N	1331	N	N
68	20240219	140215	57	100.00	KSQ150	제약	N	N	N	N	N	7400	-30	5	-0.40	1217253200	163836	92.32	7420	7500	7370	9650	5210	7430	7429.71	5.32	-21429	7496	7462	7406	7372	7316	7480	7390	321	2220	500	5200	10	1	64157156	4748	-67.89	8.11	12	0.26	-109.00	913.00	25500	20230406	-70.98	6880	20231024	7.56	8580	-13.75	20240102	7220	2.49	20240131	25500	-70.98	20230406	6880	7.56	20231024	0.05	N	007390	500	320 억	3410301	N	N	1331	N	N
69	20240219	130217	57	100.00	KSQ150	제약	N	N	N	N	N	7390	-40	5	-0.54	999481570	134345	75.71	7420	7500	7380	9650	5210	7430	7439.66	5.32	-6463	7496	7462	7406	7372	7316	7480	7390	321	2220	500	5200	10	1	64157156	4741	-67.80	8.09	12	0.21	-109.00	913.00	25500	20230406	-71.02	6880	20231024	7.41	8580	-13.87	20240102	7220	2.35	20240131	25500	-71.02	20230406	6880	7.41	20231024	0.05	N	007390	500	320 억	3410301	N	N	1331	N	N
70	20240219	120215	57	100.00	KSQ150	제약	N	N	N	N	N	7430	0	3	0.00	723622470	97131	54.73	7420	7500	7380	9650	5210	7430	7449.96	5.32	17410	7496	7462	7406	7372	7316	7480	7390	321	2220	500	5200	10	1	64157156	4767	-68.17	8.14	12	0.15	-109.00	913.00	25500	20230406	-70.86	6880	20231024	7.99	8580	-13.40	20240102	7220	2.91	20240131	25500	-70.86	20230406	6880	7.99	20231024	0.05	N	007390	500	320 억	3410301	N	N	1331	N	N
71	20240219	110215	57	100.00	KSQ150	제약	N	N	N	N	N	7430	0	3	0.00	623029510	83572	47.09	7420	7500	7380	9650	5210	7430	7455.00	5.32	19670	7496	7462	7406	7372	7316	7480	7390	321	2220	500	5200	10	1	64157156	4767	-68.17	8.14	12	0.13	-109.00	913.00	25500	20230406	-70.86	6880	20231024	7.99	8580	-13.40	20240102	7220	2.91	20240131	25500	-70.86	20230406	6880	7.99	20231024	0.05	N	007390	500	320 억	3410301	N	N	1331	N	N
72	20240219	100214	57	100.00	KSQ150	제약	N	N	N	N	N	7450	20	2	0.27	438214740	58751	33.11	7420	7500	7380	9650	5210	7430	7458.85	5.32	20661	7496	7462	7406	7372	7316	7480	7390	321	2220	500	5200	10	1	64157156	4780	-68.35	8.16	12	0.09	-109.00	913.00	25500	20230406	-70.78	6880	20231024	8.28	8580	-13.17	20240102	7220	3.19	20240131	25500	-70.78	20230406	6880	8.28	20231024	0.05	N	007390	500	320 억	3410301	N	N	1331	N	N
73	20240219	090214	57	100.00	KSQ150	제약	N	N	N	N	N	7420	-10	5	-0.13	21111830	2851	1.61	7420	7420	7380	9650	5210	7430	7405.05	5.32	-338	7496	7462	7406	7372	7316	7480	7390	321	2220	500	5200	10	1	64157156	4760	-68.07	8.13	12	0.00	-109.00	913.00	25500	20230406	-70.90	6880	20231024	7.85	8580	-13.52	20240102	7220	2.77	20240131	25500	-70.90	20230406	6880	7.85	20231024	0.05	N	007390	500	320 억	3410301	N	N	1331	N	N
74	20240216	160212	57	100.00	KSQ150	제약	N	N	N	N	N	7430	60	2	0.81	1283226220	173681	67.86	7380	7440	7350	9580	5160	7370	7388.40	5.24	15072	7610	7490	7430	7310	7250	7460	7280	321	2210	500	5150	10	1	64157156	4767	-68.17	8.14	12	0.27	-109.00	913.00	25500	20230406	-70.86	6880	20231024	7.99	8580	-13.40	20240102	7220	2.91	20240131	25500	-70.86	20230406	6880	7.99	20231024	0.05	N	007390	500	320 억	3362572	N	N	1331	N	N
75	20240216	150214	57	100.00	KSQ150	제약	N	N	N	N	N	7420	50	2	0.68	1152166790	156054	60.97	7380	7440	7350	9580	5160	7370	7383.13	5.24	8381	7610	7490	7430	7310	7250	7460	7280	321	2210	500	5150	10	1	64157156	4760	-68.07	8.13	12	0.24	-109.00	913.00	25500	20230406	-70.90	6880	20231024	7.85	8580	-13.52	20240102	7220	2.77	20240131	25500	-70.90	20230406	6880	7.85	20231024	0.05	N	007390	500	320 억	3362572	N	N	3874	N	N
76	20240216	140216	57	100.00	KSQ150	제약	N	N	N	N	N	7430	60	2	0.81	1024630150	138879	54.26	7380	7440	7350	9580	5160	7370	7377.86	5.24	2604	7610	7490	7430	7310	7250	7460	7280	321	2210	500	5150	10	1	64157156	4767	-68.17	8.14	12	0.22	-109.00	913.00	25500	20230406	-70.86	6880	20231024	7.99	8580	-13.40	20240102	7220	2.91	20240131	25500	-70.86	20230406	6880	7.99	20231024	0.05	N	007390	500	320 억	3362572	N	N	3874	N	N
77	20240216	130213	57	100.00	KSQ150	제약	N	N	N	N	N	7370	0	3	0.00	754354400	102345	39.99	7380	7400	7350	9580	5160	7370	7370.70	5.24	-15383	7610	7490	7430	7310	7250	7460	7280	321	2210	500	5150	10	1	64157156	4728	-67.61	8.07	12	0.16	-109.00	913.00	25500	20230406	-71.10	6880	20231024	7.12	8580	-14.10	20240102	7220	2.08	20240131	25500	-71.10	20230406	6880	7.12	20231024	0.05	N	007390	500	320 억	3362572	N	N	3874	N	N
78	20240216	120215	57	100.00	KSQ150	제약	N	N	N	N	N	7360	-10	5	-0.14	563976190	76509	29.89	7380	7400	7350	9580	5160	7370	7371.37	5.24	-8673	7610	7490	7430	7310	7250	7460	7280	321	2210	500	5150	10	1	64157156	4722	-67.52	8.06	12	0.12	-109.00	913.00	25500	20230406	-71.14	6880	20231024	6.98	8580	-14.22	20240102	7220	1.94	20240131	25500	-71.14	20230406	6880	6.98	20231024	0.05	N	007390	500	320 억	3362572	N	N	3874	N	N
79	20240216	110215	57	100.00	KSQ150	제약	N	N	N	N	N	7370	0	3	0.00	412496960	55943	21.86	7380	7400	7350	9580	5160	7370	7373.52	5.24	-696	7610	7490	7430	7310	7250	7460	7280	321	2210	500	5150	10	1	64157156	4728	-67.61	8.07	12	0.09	-109.00	913.00	25500	20230406	-71.10	6880	20231024	7.12	8580	-14.10	20240102	7220	2.08	20240131	25500	-71.10	20230406	6880	7.12	20231024	0.05	N	007390	500	320 억	3362572	N	N	3874	N	N
80	20240216	100215	57	100.00	KSQ150	제약	N	N	N	N	N	7380	10	2	0.14	299528610	40623	15.87	7380	7400	7350	9580	5160	7370	7373.38	5.24	645	7610	7490	7430	7310	7250	7460	7280	321	2210	500	5150	10	1	64157156	4735	-67.71	8.08	12	0.06	-109.00	913.00	25500	20230406	-71.06	6880	20231024	7.27	8580	-13.99	20240102	7220	2.22	20240131	25500	-71.06	20230406	6880	7.27	20231024	0.05	N	007390	500	320 억	3362572	N	N	3874	N	N
81	20240216	090214	57	100.00	KSQ150	제약	N	N	N	N	N	7360	-10	5	-0.14	43880260	5955	2.33	7380	7390	7360	9580	5160	7370	7368.64	5.24	-1540	7610	7490	7430	7310	7250	7460	7280	321	2210	500	5150	10	1	64157156	4722	-67.52	8.06	12	0.01	-109.00	913.00	25500	20230406	-71.14	6880	20231024	6.98	8580	-14.22	20240102	7220	1.94	20240131	25500	-71.14	20230406	6880	6.98	20231024	0.05	N	007390	500	320 억	3362572	N	N	3874	N	N
82	20240215	160213	57	100.00	KSQ150	제약	N	N	N	N	N	7370	-70	5	-0.94	1871026430	252543	89.90	7550	7550	7370	9670	5210	7440	7408.82	5.32	-70515	7606	7522	7426	7342	7246	7565	7385	321	2230	500	5200	10	1	64157156	4728	-67.61	8.07	12	0.39	-109.00	913.00	25500	20230406	-71.10	6880	20231024	7.12	8580	-14.10	20240102	7220	2.08	20240131	25500	-71.10	20230406	6880	7.12	20231024	0.05	N	007390	500	320 억	3414180	N	N	3874	N	N
83	20240215	150213	57	100.00	KSQ150	제약	N	N	N	N	N	7380	-60	5	-0.81	1711973870	230973	82.22	7550	7550	7370	9670	5210	7440	7412.01	5.32	-59141	7606	7522	7426	7342	7246	7565	7385	321	2230	500	5200	10	1	64157156	4735	-67.71	8.08	12	0.36	-109.00	913.00	25500	20230406	-71.06	6880	20231024	7.27	8580	-13.99	20240102	7220	2.22	20240131	25500	-71.06	20230406	6880	7.27	20231024	0.05	N	007390	500	320 억	3414180	N	N	4875	N	N
84	20240215	140213	57	100.00	KSQ150	제약	N	N	N	N	N	7380	-60	5	-0.81	1483134730	199984	71.19	7550	7550	7380	9670	5210	7440	7416.27	5.32	-44327	7606	7522	7426	7342	7246	7565	7385	321	2230	500	5200	10	1	64157156	4735	-67.71	8.08	12	0.31	-109.00	913.00	25500	20230406	-71.06	6880	20231024	7.27	8580	-13.99	20240102	7220	2.22	20240131	25500	-71.06	20230406	6880	7.27	20231024	0.05	N	007390	500	320 억	3414180	N	N	4875	N	N
85	20240215	130213	57	100.00	KSQ150	제약	N	N	N	N	N	7390	-50	5	-0.67	1273966680	171691	61.12	7550	7550	7380	9670	5210	7440	7420.11	5.32	-30411	7606	7522	7426	7342	7246	7565	7385	321	2230	500	5200	10	1	64157156	4741	-67.80	8.09	12	0.27	-109.00	913.00	25500	20230406	-71.02	6880	20231024	7.41	8580	-13.87	20240102	7220	2.35	20240131	25500	-71.02	20230406	6880	7.41	20231024	0.05	N	007390	500	320 억	3414180	N	N	4875	N	N
86	20240215	120214	57	100.00	KSQ150	제약	N	N	N	N	N	7450	10	2	0.13	968870650	130498	46.45	7550	7550	7390	9670	5210	7440	7424.41	5.32	-11577	7606	7522	7426	7342	7246	7565	7385	321	2230	500	5200	10	1	64157156	4780	-68.35	8.16	12	0.20	-109.00	913.00	25500	20230406	-70.78	6880	20231024	8.28	8580	-13.17	20240102	7220	3.19	20240131	25500	-70.78	20230406	6880	8.28	20231024	0.05	N	007390	500	320 억	3414180	N	N	4875	N	N
87	20240215	110212	57	100.00	KSQ150	제약	N	N	N	N	N	7430	-10	5	-0.13	808487620	108917	38.77	7550	7550	7390	9670	5210	7440	7422.97	5.32	-19581	7606	7522	7426	7342	7246	7565	7385	321	2230	500	5200	10	1	64157156	4767	-68.17	8.14	12	0.17	-109.00	913.00	25500	20230406	-70.86	6880	20231024	7.99	8580	-13.40	20240102	7220	2.91	20240131	25500	-70.86	20230406	6880	7.99	20231024	0.05	N	007390	500	320 억	3414180	N	N	4875	N	N
88	20240215	100213	57	100.00	KSQ150	제약	N	N	N	N	N	7420	-20	5	-0.27	566735370	76321	27.17	7550	7550	7390	9670	5210	7440	7425.68	5.32	-8206	7606	7522	7426	7342	7246	7565	7385	321	2230	500	5200	10	1	64157156	4760	-68.07	8.13	12	0.12	-109.00	913.00	25500	20230406	-70.90	6880	20231024	7.85	8580	-13.52	20240102	7220	2.77	20240131	25500	-70.90	20230406	6880	7.85	20231024	0.05	N	007390	500	320 억	3414180	N	N	4875	N	N
89	20240215	090211	57	100.00	KSQ150	제약	N	N	N	N	N	7460	20	2	0.27	55314550	7413	2.64	7550	7550	7420	9670	5210	7440	7461.83	5.32	-287	7606	7522	7426	7342	7246	7565	7385	321	2230	500	5200	10	1	64157156	4786	-68.44	8.17	12	0.01	-109.00	913.00	25500	20230406	-70.75	6880	20231024	8.43	8580	-13.05	20240102	7220	3.32	20240131	25500	-70.75	20230406	6880	8.43	20231024	0.05	N	007390	500	320 억	3414180	N	N	4875	N	N
90	20240214	160212	57	100.00	KSQ150	제약	N	N	N	N	N	7440	-10	5	-0.13	2072764400	280317	115.61	7410	7510	7330	9680	5220	7450	7394.05	5.33	-39012	7590	7520	7450	7380	7310	7485	7345	321	2230	500	5210	10	1	64157156	4773	-68.26	8.15	12	0.44	-109.00	913.00	25500	20230406	-70.82	6880	20231024	8.14	8580	-13.29	20240102	7220	3.05	20240131	25500	-70.82	20230406	6880	8.14	20231024	0.05	N	007390	500	320 억	3418445	N	N	4875	N	N
91	20240214	150212	57	100.00	KSQ150	제약	N	N	N	N	N	7480	30	2	0.40	1997299870	270184	111.43	7410	7510	7330	9680	5220	7450	7392.37	5.33	-38699	7590	7520	7450	7380	7310	7485	7345	321	2230	500	5210	10	1	64157156	4799	-68.62	8.19	12	0.42	-109.00	913.00	25500	20230406	-70.67	6880	20231024	8.72	8580	-12.82	20240102	7220	3.60	20240131	25500	-70.67	20230406	6880	8.72	20231024	0.05	N	007390	500	320 억	3418445	N	N	2797	N	N
92	20240214	140212	57	100.00	KSQ150	제약	N	N	N	N	N	7500	50	2	0.67	1906533810	258057	106.43	7410	7510	7330	9680	5220	7450	7388.03	5.33	-39044	7590	7520	7450	7380	7310	7485	7345	321	2230	500	5210	10	1	64157156	4812	-68.81	8.21	12	0.40	-109.00	913.00	25500	20230406	-70.59	6880	20231024	9.01	8580	-12.59	20240102	7220	3.88	20240131	25500	-70.59	20230406	6880	9.01	20231024	0.05	N	007390	500	320 억	3418445	N	N	2797	N	N
93	20240214	130215	57	100.00	KSQ150	제약	N	N	N	N	N	7450	0	3	0.00	1741992650	236043	97.35	7410	7510	7330	9680	5220	7450	7379.98	5.33	-45819	7590	7520	7450	7380	7310	7485	7345	321	2230	500	5210	10	1	64157156	4780	-68.35	8.16	12	0.37	-109.00	913.00	25500	20230406	-70.78	6880	20231024	8.28	8580	-13.17	20240102	7220	3.19	20240131	25500	-70.78	20230406	6880	8.28	20231024	0.05	N	007390	500	320 억	3418445	N	N	2797	N	N
94	20240214	120211	57	100.00	KSQ150	제약	N	N	N	N	N	7450	0	3	0.00	1566455880	212478	87.63	7410	7510	7330	9680	5220	7450	7372.32	5.33	-53660	7590	7520	7450	7380	7310	7485	7345	321	2230	500	5210	10	1	64157156	4780	-68.35	8.16	12	0.33	-109.00	913.00	25500	20230406	-70.78	6880	20231024	8.28	8580	-13.17	20240102	7220	3.19	20240131	25500	-70.78	20230406	6880	8.28	20231024	0.05	N	007390	500	320 억	3418445	N	N	2797	N	N
95	20240214	110213	57	100.00	KSQ150	제약	N	N	N	N	N	7350	-100	5	-1.34	1337947600	181589	74.89	7410	7510	7330	9680	5220	7450	7368.00	5.33	-57533	7590	7520	7450	7380	7310	7485	7345	321	2230	500	5210	10	1	64157156	4716	-67.43	8.05	12	0.28	-109.00	913.00	25500	20230406	-71.18	6880	20231024	6.83	8580	-14.34	20240102	7220	1.80	20240131	25500	-71.18	20230406	6880	6.83	20231024	0.05	N	007390	500	320 억	3418445	N	N	2797	N	N
96	20240214	090209	57	100.00	KSQ150	제약	N	N	N	N	N	7450	0	3	0.00	49664780	6705	2.77	7410	7450	7390	9680	5220	7450	7407.09	5.33	-3452	7590	7520	7450	7380	7310	7485	7345	321	2230	500	5210	10	1	64157156	4780	-68.35	8.16	12	0.01	-109.00	913.00	25500	20230406	-70.78	6880	20231024	8.28	8580	-13.17	20240102	7220	3.19	20240131	25500	-70.78	20230406	6880	8.28	20231024	0.05	N	007390	500	320 억	3418445	N	N	2797	N	N
97	20240213	160211	57	100.00	KSQ150	제약	N	N	N	N	N	7450	-50	5	-0.67	1803157870	241744	92.22	7500	7520	7380	9750	5250	7500	7458.96	5.30	-20850	7680	7590	7540	7450	7400	7565	7425	321	2250	500	5250	10	1	64157156	4780	-68.35	8.16	12	0.38	-109.00	913.00	25500	20230406	-70.78	6880	20231024	8.28	8580	-13.17	20240102	7220	3.19	20240131	25500	-70.78	20230406	6880	8.28	20231024	0.07	N	007390	500	320 억	3403445	N	N	2797	N	N
98	20240213	150206	57	100.00	KSQ150	제약	N	N	N	N	N	7480	-20	5	-0.27	1657283710	222199	84.76	7500	7520	7380	9750	5250	7500	7458.56	5.30	-16735	7680	7590	7540	7450	7400	7565	7425	321	2250	500	5250	10	1	64157156	4799	-68.62	8.19	12	0.35	-109.00	913.00	25500	20230406	-70.67	6880	20231024	8.72	8580	-12.82	20240102	7220	3.60	20240131	25500	-70.67	20230406	6880	8.72	20231024	0.07	N	007390	500	320 억	3403445	N	N	518	N	N
99	20240213	140212	57	100.00	KSQ150	제약	N	N	N	N	N	7500	0	3	0.00	1537563300	206203	78.66	7500	7520	7380	9750	5250	7500	7456.55	5.30	-16274	7680	7590	7540	7450	7400	7565	7425	321	2250	500	5250	10	1	64157156	4812	-68.81	8.21	12	0.32	-109.00	913.00	25500	20230406	-70.59	6880	20231024	9.01	8580	-12.59	20240102	7220	3.88	20240131	25500	-70.59	20230406	6880	9.01	20231024	0.07	N	007390	500	320 억	3403445	N	N	518	N	N
100	20240213	130210	57	100.00	KSQ150	제약	N	N	N	N	N	7480	-20	5	-0.27	1322136040	177409	67.68	7500	7520	7380	9750	5250	7500	7452.47	5.30	-20597	7680	7590	7540	7450	7400	7565	7425	321	2250	500	5250	10	1	64157156	4799	-68.62	8.19	12	0.28	-109.00	913.00	25500	20230406	-70.67	6880	20231024	8.72	8580	-12.82	20240102	7220	3.60	20240131	25500	-70.67	20230406	6880	8.72	20231024	0.07	N	007390	500	320 억	3403445	N	N	518	N	N
101	20240213	120211	57	100.00	KSQ150	제약	N	N	N	N	N	7490	-10	5	-0.13	1161935380	156017	59.52	7500	7520	7380	9750	5250	7500	7447.49	5.30	-21870	7680	7590	7540	7450	7400	7565	7425	321	2250	500	5250	10	1	64157156	4805	-68.72	8.20	12	0.24	-109.00	913.00	25500	20230406	-70.63	6880	20231024	8.87	8580	-12.70	20240102	7220	3.74	20240131	25500	-70.63	20230406	6880	8.87	20231024	0.07	N	007390	500	320 억	3403445	N	N	518	N	N
102	20240213	110211	57	100.00	KSQ150	제약	N	N	N	N	N	7470	-30	5	-0.40	984259420	132244	50.45	7500	7520	7380	9750	5250	7500	7442.75	5.30	-11433	7680	7590	7540	7450	7400	7565	7425	321	2250	500	5250	10	1	64157156	4793	-68.53	8.18	12	0.21	-109.00	913.00	25500	20230406	-70.71	6880	20231024	8.58	8580	-12.94	20240102	7220	3.46	20240131	25500	-70.71	20230406	6880	8.58	20231024	0.07	N	007390	500	320 억	3403445	N	N	518	N	N
103	20240213	100200	57	100.00	KSQ150	제약	N	N	N	N	N	7460	-40	5	-0.53	725452910	97627	37.24	7500	7510	7380	9750	5250	7500	7430.86	5.30	1287	7680	7590	7540	7450	7400	7565	7425	321	2250	500	5250	10	1	64157156	4786	-68.44	8.17	12	0.15	-109.00	913.00	25500	20230406	-70.75	6880	20231024	8.43	8580	-13.05	20240102	7220	3.32	20240131	25500	-70.75	20230406	6880	8.43	20231024	0.07	N	007390	500	320 억	3403445	N	N	518	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History