KissMeData/041960/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

43 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	160446	57	100.00	KSQ150	제약	N	N	N	N	N	4200	130	2	3.19	1072739085	255421	201.24	4070	4390	4030	5290	2850	4070	4199.89	4.45	32879	4170	4120	4060	4010	3950	4090	3980	71	1220	100	2840	5	1	70604464	2965	-45.65	4.74	12	0.36	-92.00	887.00	7656	20230511	-45.14	3735	20231213	12.45	4645	-9.58	20240110	4000	5.00	20240228	8420	-50.12	20230511	3735	12.45	20231213	0.08	N	041960	100	70 억	3145193	N	N	5544	N	N
3	20240229	150447	57	100.00	KSQ150	제약	N	N	N	N	N	4155	85	2	2.09	1027530230	244614	192.73	4070	4390	4030	5290	2850	4070	4200.62	4.45	35842	4170	4120	4060	4010	3950	4090	3980	71	1220	100	2840	5	1	70604464	2934	-45.16	4.68	12	0.35	-92.00	887.00	7656	20230511	-45.73	3735	20231213	11.24	4645	-10.55	20240110	4000	3.88	20240228	8420	-50.65	20230511	3735	11.24	20231213	0.08	N	041960	100	70 억	3145193	N	N	3789	N	N
4	20240229	140448	57	100.00	KSQ150	제약	N	N	N	N	N	4195	125	2	3.07	948963340	225720	177.84	4070	4390	4030	5290	2850	4070	4204.16	4.45	30674	4170	4120	4060	4010	3950	4090	3980	71	1220	100	2840	5	1	70604464	2962	-45.60	4.73	12	0.32	-92.00	887.00	7656	20230511	-45.21	3735	20231213	12.32	4645	-9.69	20240110	4000	4.88	20240228	8420	-50.18	20230511	3735	12.32	20231213	0.08	N	041960	100	70 억	3145193	N	N	3789	N	N
5	20240229	130448	57	100.00	KSQ150	제약	N	N	N	N	N	4250	180	2	4.42	854999510	203547	160.37	4070	4390	4030	5290	2850	4070	4200.50	4.45	29230	4170	4120	4060	4010	3950	4090	3980	71	1220	100	2840	5	1	70604464	3001	-46.20	4.79	12	0.29	-92.00	887.00	7656	20230511	-44.49	3735	20231213	13.79	4645	-8.50	20240110	4000	6.25	20240228	8420	-49.52	20230511	3735	13.79	20231213	0.08	N	041960	100	70 억	3145193	N	N	3789	N	N
6	20240229	120449	57	100.00	KSQ150	제약	N	N	N	N	N	4180	110	2	2.70	785628840	187093	147.41	4070	4390	4030	5290	2850	4070	4199.14	4.45	28547	4170	4120	4060	4010	3950	4090	3980	71	1220	100	2840	5	1	70604464	2951	-45.43	4.71	12	0.26	-92.00	887.00	7656	20230511	-45.40	3735	20231213	11.91	4645	-10.01	20240110	4000	4.50	20240228	8420	-50.36	20230511	3735	11.91	20231213	0.08	N	041960	100	70 억	3145193	N	N	3789	N	N
7	20240229	110448	57	100.00	KSQ150	제약	N	N	N	N	N	4260	190	2	4.67	722120485	172034	135.54	4070	4390	4030	5290	2850	4070	4197.55	4.45	28232	4170	4120	4060	4010	3950	4090	3980	71	1220	100	2840	5	1	70604464	3008	-46.30	4.80	12	0.24	-92.00	887.00	7656	20230511	-44.36	3735	20231213	14.06	4645	-8.29	20240110	4000	6.50	20240228	8420	-49.41	20230511	3735	14.06	20231213	0.08	N	041960	100	70 억	3145193	N	N	3789	N	N
8	20240229	100447	57	100.00	KSQ150	제약	N	N	N	N	N	4235	165	2	4.05	413058625	99968	78.76	4070	4245	4030	5290	2850	4070	4131.91	4.45	19565	4170	4120	4060	4010	3950	4090	3980	71	1220	100	2840	5	1	70604464	2990	-46.03	4.77	12	0.14	-92.00	887.00	7656	20230511	-44.68	3735	20231213	13.39	4645	-8.83	20240110	4000	5.88	20240228	8420	-49.70	20230511	3735	13.39	20231213	0.08	N	041960	100	70 억	3145193	N	N	3789	N	N
9	20240229	090447	57	100.00	KSQ150	제약	N	N	N	N	N	4035	-35	5	-0.86	65226295	16010	12.61	4070	4140	4030	5290	2850	4070	4074.10	4.45	-9200	4170	4120	4060	4010	3950	4090	3980	71	1220	100	2840	5	1	70604464	2849	-43.86	4.55	12	0.02	-92.00	887.00	7656	20230511	-47.30	3735	20231213	8.03	4645	-13.13	20240110	4000	0.88	20240228	8420	-52.08	20230511	3735	8.03	20231213	0.08	N	041960	100	70 억	3145193	N	N	3789	N	N
10	20240228	160421	57	100.00	KSQ150	제약	N	N	N	N	N	4070	-20	5	-0.49	511980055	126622	105.92	4085	4110	4000	5310	2865	4090	4043.37	4.46	-18358	4263	4176	4118	4031	3973	4147	4002	71	1220	100	2860	5	1	70604464	2874	-44.24	4.59	12	0.18	-92.00	887.00	7656	20230511	-46.84	3735	20231213	8.97	4645	-12.38	20240110	4000	1.75	20240228	8420	-51.66	20230511	3735	8.97	20231213	0.08	N	041960	100	70 억	3150167	N	N	3789	N	N
11	20240228	150422	57	100.00	KSQ150	제약	N	N	N	N	N	4065	-25	5	-0.61	474309110	117362	98.17	4085	4110	4000	5310	2865	4090	4041.42	4.46	-18292	4263	4176	4118	4031	3973	4147	4002	71	1220	100	2860	5	1	70604464	2870	-44.18	4.58	12	0.17	-92.00	887.00	7656	20230511	-46.90	3735	20231213	8.84	4645	-12.49	20240110	4000	1.62	20240228	8420	-51.72	20230511	3735	8.84	20231213	0.08	N	041960	100	70 억	3150167	N	N	2435	N	N
12	20240228	140447	57	100.00	KSQ150	제약	N	N	N	N	N	4085	-5	5	-0.12	443056950	109680	91.75	4085	4110	4000	5310	2865	4090	4039.54	4.46	-17031	4263	4176	4118	4031	3973	4147	4002	71	1220	100	2860	5	1	70604464	2884	-44.40	4.61	12	0.16	-92.00	887.00	7656	20230511	-46.64	3735	20231213	9.37	4645	-12.06	20240110	4000	2.12	20240228	8420	-51.48	20230511	3735	9.37	20231213	0.08	N	041960	100	70 억	3150167	N	N	2435	N	N
13	20240228	130448	57	100.00	KSQ150	제약	N	N	N	N	N	4025	-65	5	-1.59	356878560	88522	74.05	4085	4110	4000	5310	2865	4090	4031.52	4.46	-15788	4263	4176	4118	4031	3973	4147	4002	71	1220	100	2860	5	1	70604464	2842	-43.75	4.54	12	0.13	-92.00	887.00	7656	20230511	-47.43	3735	20231213	7.76	4645	-13.35	20240110	4000	0.62	20240228	8420	-52.20	20230511	3735	7.76	20231213	0.08	N	041960	100	70 억	3150167	N	N	2435	N	N
14	20240228	120450	57	100.00	KSQ150	제약	N	N	N	N	N	4025	-65	5	-1.59	301138175	74619	62.42	4085	4110	4005	5310	2865	4090	4035.68	4.46	-9086	4263	4176	4118	4031	3973	4147	4002	71	1220	100	2860	5	1	70604464	2842	-43.75	4.54	12	0.11	-92.00	887.00	7656	20230511	-47.43	3735	20231213	7.76	4645	-13.35	20240110	4005	0.50	20240228	8420	-52.20	20230511	3735	7.76	20231213	0.08	N	041960	100	70 억	3150167	N	N	2435	N	N
15	20240228	110427	57	100.00	KSQ150	제약	N	N	N	N	N	4050	-40	5	-0.98	158803400	39200	32.79	4085	4110	4030	5310	2865	4090	4051.11	4.46	-4447	4263	4176	4118	4031	3973	4147	4002	71	1220	100	2860	5	1	70604464	2859	-44.02	4.57	12	0.06	-92.00	887.00	7656	20230511	-47.10	3735	20231213	8.43	4645	-12.81	20240110	4030	0.50	20240228	8420	-51.90	20230511	3735	8.43	20231213	0.08	N	041960	100	70 억	3150167	N	N	2435	N	N
16	20240228	100446	57	100.00	KSQ150	제약	N	N	N	N	N	4030	-60	5	-1.47	111068130	27409	22.93	4085	4110	4030	5310	2865	4090	4052.25	4.46	-4874	4263	4176	4118	4031	3973	4147	4002	71	1220	100	2860	5	1	70604464	2845	-43.80	4.54	12	0.04	-92.00	887.00	7656	20230511	-47.36	3735	20231213	7.90	4645	-13.24	20240110	4030	0.00	20240228	8420	-52.14	20230511	3735	7.90	20231213	0.08	N	041960	100	70 억	3150167	N	N	2435	N	N
17	20240228	090447	57	100.00	KSQ150	제약	N	N	N	N	N	4085	-5	5	-0.12	27750285	6836	5.72	4085	4090	4050	5310	2865	4090	4059.43	4.46	-3314	4263	4176	4118	4031	3973	4147	4002	71	1220	100	2860	5	1	70604464	2884	-44.40	4.61	12	0.01	-92.00	887.00	7656	20230511	-46.64	3735	20231213	9.37	4645	-12.06	20240110	4050	0.86	20240228	8420	-51.48	20230511	3735	9.37	20231213	0.08	N	041960	100	70 억	3150167	N	N	2435	N	N
18	20240227	160447	57	100.00	KSQ150	제약	N	N	N	N	N	4090	-70	5	-1.68	489773010	119433	99.82	4160	4205	4060	5400	2915	4160	4100.34	4.49	-36616	4336	4247	4176	4087	4016	4292	4132	71	1240	100	2910	5	1	70604464	2888	-44.46	4.61	12	0.17	-92.00	887.00	7656	20230511	-46.58	3735	20231213	9.50	4645	-11.95	20240110	4050	0.99	20240222	8420	-51.43	20230511	3735	9.50	20231213	0.08	N	041960	100	70 억	3169532	N	N	2435	N	N
19	20240227	150448	57	100.00	KSQ150	제약	N	N	N	N	N	4085	-75	5	-1.80	415666970	101290	84.66	4160	4205	4060	5400	2915	4160	4103.17	4.49	-29022	4336	4247	4176	4087	4016	4292	4132	71	1240	100	2910	5	1	70604464	2884	-44.40	4.61	12	0.14	-92.00	887.00	7656	20230511	-46.64	3735	20231213	9.37	4645	-12.06	20240110	4050	0.86	20240222	8420	-51.48	20230511	3735	9.37	20231213	0.08	N	041960	100	70 억	3169532	N	N	5283	N	N
20	20240227	140446	57	100.00	KSQ150	제약	N	N	N	N	N	4075	-85	5	-2.04	351971555	85649	71.58	4160	4205	4065	5400	2915	4160	4108.87	4.49	-25908	4336	4247	4176	4087	4016	4292	4132	71	1240	100	2910	5	1	70604464	2877	-44.29	4.59	12	0.12	-92.00	887.00	7656	20230511	-46.77	3735	20231213	9.10	4645	-12.27	20240110	4050	0.62	20240222	8420	-51.60	20230511	3735	9.10	20231213	0.08	N	041960	100	70 억	3169532	N	N	5283	N	N
21	20240227	130415	57	100.00	KSQ150	제약	N	N	N	N	N	4075	-85	5	-2.04	304394155	73986	61.84	4160	4205	4065	5400	2915	4160	4113.59	4.49	-24003	4336	4247	4176	4087	4016	4292	4132	71	1240	100	2910	5	1	70604464	2877	-44.29	4.59	12	0.10	-92.00	887.00	7656	20230511	-46.77	3735	20231213	9.10	4645	-12.27	20240110	4050	0.62	20240222	8420	-51.60	20230511	3735	9.10	20231213	0.08	N	041960	100	70 억	3169532	N	N	5283	N	N
22	20240227	120449	57	100.00	KSQ150	제약	N	N	N	N	N	4100	-60	5	-1.44	274212835	66591	55.66	4160	4205	4065	5400	2915	4160	4117.22	4.49	-20586	4336	4247	4176	4087	4016	4292	4132	71	1240	100	2910	5	1	70604464	2895	-44.57	4.62	12	0.09	-92.00	887.00	7656	20230511	-46.45	3735	20231213	9.77	4645	-11.73	20240110	4050	1.23	20240222	8420	-51.31	20230511	3735	9.77	20231213	0.08	N	041960	100	70 억	3169532	N	N	5283	N	N
23	20240227	110447	57	100.00	KSQ150	제약	N	N	N	N	N	4125	-35	5	-0.84	193870615	46954	39.24	4160	4205	4100	5400	2915	4160	4128.27	4.49	-12438	4336	4247	4176	4087	4016	4292	4132	71	1240	100	2910	5	1	70604464	2912	-44.84	4.65	12	0.07	-92.00	887.00	7656	20230511	-46.12	3735	20231213	10.44	4645	-11.19	20240110	4050	1.85	20240222	8420	-51.01	20230511	3735	10.44	20231213	0.08	N	041960	100	70 억	3169532	N	N	5283	N	N
24	20240227	100444	57	100.00	KSQ150	제약	N	N	N	N	N	4170	10	2	0.24	135018735	32694	27.33	4160	4205	4100	5400	2915	4160	4128.82	4.49	-6423	4336	4247	4176	4087	4016	4292	4132	71	1240	100	2910	5	1	70604464	2944	-45.33	4.70	12	0.05	-92.00	887.00	7656	20230511	-45.53	3735	20231213	11.65	4645	-10.23	20240110	4050	2.96	20240222	8420	-50.48	20230511	3735	11.65	20231213	0.08	N	041960	100	70 억	3169532	N	N	5283	N	N
25	20240227	090446	57	100.00	KSQ150	제약	N	N	N	N	N	4165	5	2	0.12	17601005	4251	3.55	4160	4205	4110	5400	2915	4160	4134.42	4.49	-303	4336	4247	4176	4087	4016	4292	4132	71	1240	100	2910	5	1	70604464	2941	-45.27	4.70	12	0.01	-92.00	887.00	7656	20230511	-45.60	3735	20231213	11.51	4645	-10.33	20240110	4050	2.84	20240222	8420	-50.53	20230511	3735	11.51	20231213	0.08	N	041960	100	70 억	3169532	N	N	5283	N	N
26	20240226	160446	57	100.00	KSQ150	제약	N	N	N	N	N	4160	0	3	0.00	462548195	110274	157.39	4150	4265	4105	5400	2915	4160	4194.57	4.45	16498	4236	4197	4136	4097	4036	4217	4117	71	1240	100	2910	5	1	70604464	2937	-45.22	4.69	12	0.16	-92.00	887.00	7656	20230511	-45.66	3735	20231213	11.38	4645	-10.44	20240110	4050	2.72	20240222	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억	3140963	N	N	5283	N	N
27	20240226	150444	57	100.00	KSQ150	제약	N	N	N	N	N	4165	5	2	0.12	439565560	104751	149.50	4150	4265	4105	5400	2915	4160	4196.29	4.45	16196	4236	4197	4136	4097	4036	4217	4117	71	1240	100	2910	5	1	70604464	2941	-45.27	4.70	12	0.15	-92.00	887.00	7656	20230511	-45.60	3735	20231213	11.51	4645	-10.33	20240110	4050	2.84	20240222	8420	-50.53	20230511	3735	11.51	20231213	0.08	N	041960	100	70 억	3140963	N	N	5858	N	N
28	20240226	140445	57	100.00	KSQ150	제약	N	N	N	N	N	4160	0	3	0.00	410168890	97696	139.43	4150	4265	4105	5400	2915	4160	4198.42	4.45	18457	4236	4197	4136	4097	4036	4217	4117	71	1240	100	2910	5	1	70604464	2937	-45.22	4.69	12	0.14	-92.00	887.00	7656	20230511	-45.66	3735	20231213	11.38	4645	-10.44	20240110	4050	2.72	20240222	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억	3140963	N	N	5858	N	N
29	20240226	130443	57	100.00	KSQ150	제약	N	N	N	N	N	4175	15	2	0.36	335643505	79864	113.98	4150	4265	4105	5400	2915	4160	4202.69	4.45	9308	4236	4197	4136	4097	4036	4217	4117	71	1240	100	2910	5	1	70604464	2948	-45.38	4.71	12	0.11	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	4645	-10.12	20240110	4050	3.09	20240222	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억	3140963	N	N	5858	N	N
30	20240226	120441	57	100.00	KSQ150	제약	N	N	N	N	N	4170	10	2	0.24	296062865	70362	100.42	4150	4265	4105	5400	2915	4160	4207.71	4.45	11239	4236	4197	4136	4097	4036	4217	4117	71	1240	100	2910	5	1	70604464	2944	-45.33	4.70	12	0.10	-92.00	887.00	7656	20230511	-45.53	3735	20231213	11.65	4645	-10.23	20240110	4050	2.96	20240222	8420	-50.48	20230511	3735	11.65	20231213	0.08	N	041960	100	70 억	3140963	N	N	5858	N	N
31	20240226	110441	57	100.00	KSQ150	제약	N	N	N	N	N	4165	5	2	0.12	286449455	68056	97.13	4150	4265	4105	5400	2915	4160	4209.03	4.45	11044	4236	4197	4136	4097	4036	4217	4117	71	1240	100	2910	5	1	70604464	2941	-45.27	4.70	12	0.10	-92.00	887.00	7656	20230511	-45.60	3735	20231213	11.51	4645	-10.33	20240110	4050	2.84	20240222	8420	-50.53	20230511	3735	11.51	20231213	0.08	N	041960	100	70 억	3140963	N	N	5858	N	N
32	20240226	100438	57	100.00	KSQ150	제약	N	N	N	N	N	4215	55	2	1.32	208453455	49476	70.61	4150	4265	4105	5400	2915	4160	4213.22	4.45	20539	4236	4197	4136	4097	4036	4217	4117	71	1240	100	2910	5	1	70604464	2976	-45.82	4.75	12	0.07	-92.00	887.00	7656	20230511	-44.95	3735	20231213	12.85	4645	-9.26	20240110	4050	4.07	20240222	8420	-49.94	20230511	3735	12.85	20231213	0.08	N	041960	100	70 억	3140963	N	N	5858	N	N
33	20240226	090437	57	100.00	KSQ150	제약	N	N	N	N	N	4160	0	3	0.00	17599075	4252	6.07	4150	4160	4105	5400	2915	4160	4139.01	4.45	-2073	4236	4197	4136	4097	4036	4217	4117	71	1240	100	2910	5	1	70604464	2937	-45.22	4.69	12	0.01	-92.00	887.00	7656	20230511	-45.66	3735	20231213	11.38	4645	-10.44	20240110	4050	2.72	20240222	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억	3140963	N	N	5858	N	N
34	20240223	160440	57	100.00	KSQ150	제약	N	N	N	N	N	4160	30	2	0.73	288124095	69695	52.66	4140	4175	4075	5360	2895	4130	4134.07	4.39	2633	4190	4160	4105	4075	4020	4175	4090	71	1230	100	2890	5	1	70604464	2937	-45.22	4.69	12	0.10	-92.00	887.00	7656	20230511	-45.66	3735	20231213	11.38	4645	-10.44	20240110	4050	2.72	20240222	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억	3102712	N	N	5858	N	N
35	20240223	150437	57	100.00	KSQ150	제약	N	N	N	N	N	4160	30	2	0.73	263790160	63824	48.23	4140	4175	4075	5360	2895	4130	4133.09	4.39	2289	4190	4160	4105	4075	4020	4175	4090	71	1230	100	2890	5	1	70604464	2937	-45.22	4.69	12	0.09	-92.00	887.00	7656	20230511	-45.66	3735	20231213	11.38	4645	-10.44	20240110	4050	2.72	20240222	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억	3102712	N	N	2564	N	N
36	20240223	140438	57	100.00	KSQ150	제약	N	N	N	N	N	4155	25	2	0.61	234088650	56684	42.83	4140	4175	4075	5360	2895	4130	4129.71	4.39	3052	4190	4160	4105	4075	4020	4175	4090	71	1230	100	2890	5	1	70604464	2934	-45.16	4.68	12	0.08	-92.00	887.00	7656	20230511	-45.73	3735	20231213	11.24	4645	-10.55	20240110	4050	2.59	20240222	8420	-50.65	20230511	3735	11.24	20231213	0.08	N	041960	100	70 억	3102712	N	N	2564	N	N
37	20240223	130436	57	100.00	KSQ150	제약	N	N	N	N	N	4145	15	2	0.36	186527800	45263	34.20	4140	4150	4075	5360	2895	4130	4120.98	4.39	2019	4190	4160	4105	4075	4020	4175	4090	71	1230	100	2890	5	1	70604464	2927	-45.05	4.67	12	0.06	-92.00	887.00	7656	20230511	-45.86	3735	20231213	10.98	4645	-10.76	20240110	4050	2.35	20240222	8420	-50.77	20230511	3735	10.98	20231213	0.08	N	041960	100	70 억	3102712	N	N	2564	N	N
38	20240223	120437	57	100.00	KSQ150	제약	N	N	N	N	N	4120	-10	5	-0.24	140236790	34052	25.73	4140	4150	4075	5360	2895	4130	4118.31	4.39	2450	4190	4160	4105	4075	4020	4175	4090	71	1230	100	2890	5	1	70604464	2909	-44.78	4.64	12	0.05	-92.00	887.00	7656	20230511	-46.19	3735	20231213	10.31	4645	-11.30	20240110	4050	1.73	20240222	8420	-51.07	20230511	3735	10.31	20231213	0.08	N	041960	100	70 억	3102712	N	N	2564	N	N
39	20240223	110435	57	100.00	KSQ150	제약	N	N	N	N	N	4130	0	3	0.00	72455555	17635	13.33	4140	4145	4075	5360	2895	4130	4108.62	4.39	2807	4190	4160	4105	4075	4020	4175	4090	71	1230	100	2890	5	1	70604464	2916	-44.89	4.66	12	0.02	-92.00	887.00	7656	20230511	-46.06	3735	20231213	10.58	4645	-11.09	20240110	4050	1.98	20240222	8420	-50.95	20230511	3735	10.58	20231213	0.08	N	041960	100	70 억	3102712	N	N	2564	N	N
40	20240223	100432	57	100.00	KSQ150	제약	N	N	N	N	N	4115	-15	5	-0.36	64501330	15702	11.86	4140	4145	4075	5360	2895	4130	4107.84	4.39	2297	4190	4160	4105	4075	4020	4175	4090	71	1230	100	2890	5	1	70604464	2905	-44.73	4.64	12	0.02	-92.00	887.00	7656	20230511	-46.25	3735	20231213	10.17	4645	-11.41	20240110	4050	1.60	20240222	8420	-51.13	20230511	3735	10.17	20231213	0.08	N	041960	100	70 억	3102712	N	N	2564	N	N
41	20240223	090435	57	100.00	KSQ150	제약	N	N	N	N	N	4130	0	3	0.00	7660270	1855	1.40	4140	4140	4095	5360	2895	4130	4129.53	4.39	-413	4190	4160	4105	4075	4020	4175	4090	71	1230	100	2890	5	1	70604464	2916	-44.89	4.66	12	0.00	-92.00	887.00	7656	20230511	-46.06	3735	20231213	10.58	4645	-11.09	20240110	4050	1.98	20240222	8420	-50.95	20230511	3735	10.58	20231213	0.08	N	041960	100	70 억	3102712	N	N	2564	N	N
42	20240222	160428	57	100.00	KSQ150	제약	N	N	N	N	N	4130	10	2	0.24	539690410	132273	123.83	4120	4135	4050	5350	2885	4120	4080.12	4.32	23313	4213	4166	4128	4081	4043	4190	4105	71	1230	100	2880	5	1	70604464	2916	-44.89	4.66	12	0.19	-92.00	887.00	7656	20230511	-46.06	3735	20231213	10.58	4645	-11.09	20240110	4050	1.98	20240222	8420	-50.95	20230511	3735	10.58	20231213	0.09	N	041960	100	70 억	3049355	N	N	2564	N	N
43	20240222	150437	57	100.00	KSQ150	제약	N	N	N	N	N	4095	-25	5	-0.61	505714595	123980	116.07	4120	4135	4050	5350	2885	4120	4079.00	4.32	26021	4213	4166	4128	4081	4043	4190	4105	71	1230	100	2880	5	1	70604464	2891	-44.51	4.62	12	0.18	-92.00	887.00	7656	20230511	-46.51	3735	20231213	9.64	4645	-11.84	20240110	4050	1.11	20240222	8420	-51.37	20230511	3735	9.64	20231213	0.09	N	041960	100	70 억	3049355	N	N	3833	N	N
44	20240222	140435	57	100.00	KSQ150	제약	N	N	N	N	N	4080	-40	5	-0.97	297907750	72870	68.22	4120	4135	4060	5350	2885	4120	4088.20	4.32	9399	4213	4166	4128	4081	4043	4190	4105	71	1230	100	2880	5	1	70604464	2881	-44.35	4.60	12	0.10	-92.00	887.00	7656	20230511	-46.71	3735	20231213	9.24	4645	-12.16	20240110	4060	0.49	20240222	8420	-51.54	20230511	3735	9.24	20231213	0.09	N	041960	100	70 억	3049355	N	N	3833	N	N
45	20240222	130426	57	100.00	KSQ150	제약	N	N	N	N	N	4100	-20	5	-0.49	197644110	48283	45.20	4120	4135	4060	5350	2885	4120	4093.45	4.32	3489	4213	4166	4128	4081	4043	4190	4105	71	1230	100	2880	5	1	70604464	2895	-44.57	4.62	12	0.07	-92.00	887.00	7656	20230511	-46.45	3735	20231213	9.77	4645	-11.73	20240110	4060	0.99	20240222	8420	-51.31	20230511	3735	9.77	20231213	0.09	N	041960	100	70 억	3049355	N	N	3833	N	N
46	20240222	120433	57	100.00	KSQ150	제약	N	N	N	N	N	4125	5	2	0.12	174753350	42702	39.98	4120	4135	4060	5350	2885	4120	4092.39	4.32	4340	4213	4166	4128	4081	4043	4190	4105	71	1230	100	2880	5	1	70604464	2912	-44.84	4.65	12	0.06	-92.00	887.00	7656	20230511	-46.12	3735	20231213	10.44	4645	-11.19	20240110	4060	1.60	20240222	8420	-51.01	20230511	3735	10.44	20231213	0.09	N	041960	100	70 억	3049355	N	N	3833	N	N
47	20240222	110430	57	100.00	KSQ150	제약	N	N	N	N	N	4120	0	3	0.00	160687710	39281	36.77	4120	4135	4060	5350	2885	4120	4090.72	4.32	4697	4213	4166	4128	4081	4043	4190	4105	71	1230	100	2880	5	1	70604464	2909	-44.78	4.64	12	0.06	-92.00	887.00	7656	20230511	-46.19	3735	20231213	10.31	4645	-11.30	20240110	4060	1.48	20240222	8420	-51.07	20230511	3735	10.31	20231213	0.09	N	041960	100	70 억	3049355	N	N	3833	N	N
48	20240222	100426	57	100.00	KSQ150	제약	N	N	N	N	N	4110	-10	5	-0.24	112262555	27435	25.68	4120	4135	4060	5350	2885	4120	4091.94	4.32	6971	4213	4166	4128	4081	4043	4190	4105	71	1230	100	2880	5	1	70604464	2902	-44.67	4.63	12	0.04	-92.00	887.00	7656	20230511	-46.32	3735	20231213	10.04	4645	-11.52	20240110	4060	1.23	20240222	8420	-51.19	20230511	3735	10.04	20231213	0.09	N	041960	100	70 억	3049355	N	N	3833	N	N
49	20240222	090434	57	100.00	KSQ150	제약	N	N	N	N	N	4115	-5	5	-0.12	11175105	2717	2.54	4120	4120	4100	5350	2885	4120	4113.01	4.32	-415	4213	4166	4128	4081	4043	4190	4105	71	1230	100	2880	5	1	70604464	2905	-44.73	4.64	12	0.00	-92.00	887.00	7656	20230511	-46.25	3735	20231213	10.17	4645	-11.41	20240110	4090	0.61	20240214	8420	-51.13	20230511	3735	10.17	20231213	0.09	N	041960	100	70 억	3049355	N	N	3833	N	N
50	20240221	160431	57	100.00	KSQ150	제약	N	N	N	N	N	4120	-65	5	-1.55	438291325	106483	106.40	4110	4175	4090	5440	2930	4185	4116.07	4.32	-22368	4361	4272	4181	4092	4001	4227	4047	71	1255	100	2920	5	1	70604464	2909	-44.78	4.64	12	0.15	-92.00	887.00	7656	20230511	-46.19	3735	20231213	10.31	4645	-11.30	20240110	4090	0.73	20240221	8420	-51.07	20230511	3735	10.31	20231213	0.09	N	041960	100	70 억	3048356	N	N	3833	N	N
51	20240221	150427	57	100.00	KSQ150	제약	N	N	N	N	N	4100	-85	5	-2.03	395129245	95966	95.89	4110	4175	4090	5440	2930	4185	4117.39	4.32	-20675	4361	4272	4181	4092	4001	4227	4047	71	1255	100	2920	5	1	70604464	2895	-44.57	4.62	12	0.14	-92.00	887.00	7656	20230511	-46.45	3735	20231213	9.77	4645	-11.73	20240110	4090	0.24	20240221	8420	-51.31	20230511	3735	9.77	20231213	0.09	N	041960	100	70 억	3048356	N	N	5187	N	N
52	20240221	140428	57	100.00	KSQ150	제약	N	N	N	N	N	4105	-80	5	-1.91	311125505	75478	75.42	4110	4175	4095	5440	2930	4185	4122.07	4.32	-11750	4361	4272	4181	4092	4001	4227	4047	71	1255	100	2920	5	1	70604464	2898	-44.62	4.63	12	0.11	-92.00	887.00	7656	20230511	-46.38	3735	20231213	9.91	4645	-11.63	20240110	4090	0.37	20240214	8420	-51.25	20230511	3735	9.91	20231213	0.09	N	041960	100	70 억	3048356	N	N	5187	N	N
53	20240221	130429	57	100.00	KSQ150	제약	N	N	N	N	N	4120	-65	5	-1.55	230625890	55910	55.86	4110	4175	4095	5440	2930	4185	4124.95	4.32	-7364	4361	4272	4181	4092	4001	4227	4047	71	1255	100	2920	5	1	70604464	2909	-44.78	4.64	12	0.08	-92.00	887.00	7656	20230511	-46.19	3735	20231213	10.31	4645	-11.30	20240110	4090	0.73	20240214	8420	-51.07	20230511	3735	10.31	20231213	0.09	N	041960	100	70 억	3048356	N	N	5187	N	N
54	20240221	120429	57	100.00	KSQ150	제약	N	N	N	N	N	4130	-55	5	-1.31	195194360	47310	47.27	4110	4175	4095	5440	2930	4185	4125.86	4.32	-3433	4361	4272	4181	4092	4001	4227	4047	71	1255	100	2920	5	1	70604464	2916	-44.89	4.66	12	0.07	-92.00	887.00	7656	20230511	-46.06	3735	20231213	10.58	4645	-11.09	20240110	4090	0.98	20240214	8420	-50.95	20230511	3735	10.58	20231213	0.09	N	041960	100	70 억	3048356	N	N	5187	N	N
55	20240221	110430	57	100.00	KSQ150	제약	N	N	N	N	N	4140	-45	5	-1.08	186717295	45264	45.23	4110	4175	4095	5440	2930	4185	4125.07	4.32	-3008	4361	4272	4181	4092	4001	4227	4047	71	1255	100	2920	5	1	70604464	2923	-45.00	4.67	12	0.06	-92.00	887.00	7656	20230511	-45.92	3735	20231213	10.84	4645	-10.87	20240110	4090	1.22	20240214	8420	-50.83	20230511	3735	10.84	20231213	0.09	N	041960	100	70 억	3048356	N	N	5187	N	N
56	20240221	100426	57	100.00	KSQ150	제약	N	N	N	N	N	4130	-55	5	-1.31	143976360	34946	34.92	4110	4150	4095	5440	2930	4185	4119.97	4.32	-7189	4361	4272	4181	4092	4001	4227	4047	71	1255	100	2920	5	1	70604464	2916	-44.89	4.66	12	0.05	-92.00	887.00	7656	20230511	-46.06	3735	20231213	10.58	4645	-11.09	20240110	4090	0.98	20240214	8420	-50.95	20230511	3735	10.58	20231213	0.09	N	041960	100	70 억	3048356	N	N	5187	N	N
57	20240221	090426	57	100.00	KSQ150	제약	N	N	N	N	N	4150	-35	5	-0.84	26109535	6361	6.36	4110	4150	4095	5440	2930	4185	4104.63	4.32	-3360	4361	4272	4181	4092	4001	4227	4047	71	1255	100	2920	5	1	70604464	2930	-45.11	4.68	12	0.01	-92.00	887.00	7656	20230511	-45.79	3735	20231213	11.11	4645	-10.66	20240110	4090	1.47	20240214	8420	-50.71	20230511	3735	11.11	20231213	0.09	N	041960	100	70 억	3048356	N	N	5187	N	N
58	20240220	160421	57	100.00	KSQ150	제약	N	N	N	N	N	4185	-15	5	-0.36	414065900	100014	92.20	4270	4270	4090	5460	2940	4200	4139.62	4.29	1907	4393	4296	4233	4136	4073	4265	4105	71	1260	100	2940	5	1	70604464	2955	-45.49	4.72	12	0.14	-92.00	887.00	7656	20230511	-45.34	3735	20231213	12.05	4645	-9.90	20240110	4090	2.32	20240220	8420	-50.30	20230511	3735	12.05	20231213	0.10	N	041960	100	70 억	3027106	N	N	5187	N	N
59	20240220	150425	57	100.00	KSQ150	제약	N	N	N	N	N	4145	-55	5	-1.31	387466735	93627	86.31	4270	4270	4090	5460	2940	4200	4138.41	4.29	2257	4393	4296	4233	4136	4073	4265	4105	71	1260	100	2940	5	1	70604464	2927	-45.05	4.67	12	0.13	-92.00	887.00	7656	20230511	-45.86	3735	20231213	10.98	4645	-10.76	20240110	4090	1.34	20240220	8420	-50.77	20230511	3735	10.98	20231213	0.10	N	041960	100	70 억	3027106	N	N	2406	N	N
60	20240220	140425	57	100.00	KSQ150	제약	N	N	N	N	N	4180	-20	5	-0.48	360612595	87153	80.34	4270	4270	4090	5460	2940	4200	4137.70	4.29	3780	4393	4296	4233	4136	4073	4265	4105	71	1260	100	2940	5	1	70604464	2951	-45.43	4.71	12	0.12	-92.00	887.00	7656	20230511	-45.40	3735	20231213	11.91	4645	-10.01	20240110	4090	2.20	20240220	8420	-50.36	20230511	3735	11.91	20231213	0.10	N	041960	100	70 억	3027106	N	N	2406	N	N
61	20240220	130427	57	100.00	KSQ150	제약	N	N	N	N	N	4140	-60	5	-1.43	328470200	79406	73.20	4270	4270	4090	5460	2940	4200	4136.59	4.29	824	4393	4296	4233	4136	4073	4265	4105	71	1260	100	2940	5	1	70604464	2923	-45.00	4.67	12	0.11	-92.00	887.00	7656	20230511	-45.92	3735	20231213	10.84	4645	-10.87	20240110	4090	1.22	20240220	8420	-50.83	20230511	3735	10.84	20231213	0.10	N	041960	100	70 억	3027106	N	N	2406	N	N
62	20240220	120423	57	100.00	KSQ150	제약	N	N	N	N	N	4135	-65	5	-1.55	261730175	63226	58.29	4270	4270	4090	5460	2940	4200	4139.60	4.29	-1130	4393	4296	4233	4136	4073	4265	4105	71	1260	100	2940	5	1	70604464	2919	-44.95	4.66	12	0.09	-92.00	887.00	7656	20230511	-45.99	3735	20231213	10.71	4645	-10.98	20240110	4090	1.10	20240220	8420	-50.89	20230511	3735	10.71	20231213	0.10	N	041960	100	70 억	3027106	N	N	2406	N	N
63	20240220	110423	57	100.00	KSQ150	제약	N	N	N	N	N	4145	-55	5	-1.31	221340020	53435	49.26	4270	4270	4090	5460	2940	4200	4142.23	4.29	-1926	4393	4296	4233	4136	4073	4265	4105	71	1260	100	2940	5	1	70604464	2927	-45.05	4.67	12	0.08	-92.00	887.00	7656	20230511	-45.86	3735	20231213	10.98	4645	-10.76	20240110	4090	1.34	20240220	8420	-50.77	20230511	3735	10.98	20231213	0.10	N	041960	100	70 억	3027106	N	N	2406	N	N
64	20240220	100414	57	100.00	KSQ150	제약	N	N	N	N	N	4145	-55	5	-1.31	185680475	44838	41.33	4270	4270	4090	5460	2940	4200	4141.14	4.29	-5689	4393	4296	4233	4136	4073	4265	4105	71	1260	100	2940	5	1	70604464	2927	-45.05	4.67	12	0.06	-92.00	887.00	7656	20230511	-45.86	3735	20231213	10.98	4645	-10.76	20240110	4090	1.34	20240220	8420	-50.77	20230511	3735	10.98	20231213	0.10	N	041960	100	70 억	3027106	N	N	2406	N	N
65	20240220	090425	57	100.00	KSQ150	제약	N	N	N	N	N	4175	-25	5	-0.60	15934570	3781	3.49	4270	4270	4175	5460	2940	4200	4214.38	4.29	-1080	4393	4296	4233	4136	4073	4265	4105	71	1260	100	2940	5	1	70604464	2948	-45.38	4.71	12	0.01	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	4645	-10.12	20240110	4090	2.08	20240214	8420	-50.42	20230511	3735	11.78	20231213	0.10	N	041960	100	70 억	3027106	N	N	2406	N	N
66	20240219	160425	57	100.00	KSQ150	제약	N	N	N	N	N	4200	-10	5	-0.24	461907980	108462	153.22	4210	4330	4170	5470	2950	4210	4258.74	4.23	36703	4293	4251	4188	4146	4083	4272	4167	71	1260	100	2940	5	1	70604464	2965	-45.65	4.74	12	0.15	-92.00	887.00	7656	20230511	-45.14	3735	20231213	12.45	4645	-9.58	20240110	4090	2.69	20240214	8420	-50.12	20230511	3735	12.45	20231213	0.10	N	041960	100	70 억	2985569	N	N	2406	N	N
67	20240219	150427	57	100.00	KSQ150	제약	N	N	N	N	N	4195	-15	5	-0.36	426015035	99897	141.12	4210	4330	4170	5470	2950	4210	4264.54	4.23	36309	4293	4251	4188	4146	4083	4272	4167	71	1260	100	2940	5	1	70604464	2962	-45.60	4.73	12	0.14	-92.00	887.00	7656	20230511	-45.21	3735	20231213	12.32	4645	-9.69	20240110	4090	2.57	20240214	8420	-50.18	20230511	3735	12.32	20231213	0.10	N	041960	100	70 억	2985569	N	N	1128	N	N
68	20240219	140427	57	100.00	KSQ150	제약	N	N	N	N	N	4195	-15	5	-0.36	389042660	91083	128.67	4210	4330	4170	5470	2950	4210	4271.30	4.23	34293	4293	4251	4188	4146	4083	4272	4167	71	1260	100	2940	5	1	70604464	2962	-45.60	4.73	12	0.13	-92.00	887.00	7656	20230511	-45.21	3735	20231213	12.32	4645	-9.69	20240110	4090	2.57	20240214	8420	-50.18	20230511	3735	12.32	20231213	0.10	N	041960	100	70 억	2985569	N	N	1128	N	N
69	20240219	130426	57	100.00	KSQ150	제약	N	N	N	N	N	4185	-25	5	-0.59	363456695	84976	120.04	4210	4330	4170	5470	2950	4210	4277.17	4.23	34037	4293	4251	4188	4146	4083	4272	4167	71	1260	100	2940	5	1	70604464	2955	-45.49	4.72	12	0.12	-92.00	887.00	7656	20230511	-45.34	3735	20231213	12.05	4645	-9.90	20240110	4090	2.32	20240214	8420	-50.30	20230511	3735	12.05	20231213	0.10	N	041960	100	70 억	2985569	N	N	1128	N	N
70	20240219	120426	57	100.00	KSQ150	제약	N	N	N	N	N	4240	30	2	0.71	328981885	76786	108.47	4210	4330	4210	5470	2950	4210	4284.40	4.23	34934	4293	4251	4188	4146	4083	4272	4167	71	1260	100	2940	5	1	70604464	2994	-46.09	4.78	12	0.11	-92.00	887.00	7656	20230511	-44.62	3735	20231213	13.52	4645	-8.72	20240110	4090	3.67	20240214	8420	-49.64	20230511	3735	13.52	20231213	0.10	N	041960	100	70 억	2985569	N	N	1128	N	N
71	20240219	110425	57	100.00	KSQ150	제약	N	N	N	N	N	4255	45	2	1.07	301499300	70300	99.31	4210	4330	4210	5470	2950	4210	4288.75	4.23	34622	4293	4251	4188	4146	4083	4272	4167	71	1260	100	2940	5	1	70604464	3004	-46.25	4.80	12	0.10	-92.00	887.00	7656	20230511	-44.42	3735	20231213	13.92	4645	-8.40	20240110	4090	4.03	20240214	8420	-49.47	20230511	3735	13.92	20231213	0.10	N	041960	100	70 억	2985569	N	N	1128	N	N
72	20240219	100422	57	100.00	KSQ150	제약	N	N	N	N	N	4315	105	2	2.49	242498260	56517	79.84	4210	4330	4210	5470	2950	4210	4290.71	4.23	36783	4293	4251	4188	4146	4083	4272	4167	71	1260	100	2940	5	1	70604464	3047	-46.90	4.86	12	0.08	-92.00	887.00	7656	20230511	-43.64	3735	20231213	15.53	4645	-7.10	20240110	4090	5.50	20240214	8420	-48.75	20230511	3735	15.53	20231213	0.10	N	041960	100	70 억	2985569	N	N	1128	N	N
73	20240219	090423	57	100.00	KSQ150	제약	N	N	N	N	N	4225	15	2	0.36	9899270	2347	3.32	4210	4235	4210	5470	2950	4210	4217.84	4.23	1539	4293	4251	4188	4146	4083	4272	4167	71	1260	100	2940	5	1	70604464	2983	-45.92	4.76	12	0.00	-92.00	887.00	7656	20230511	-44.81	3735	20231213	13.12	4645	-9.04	20240110	4090	3.30	20240214	8420	-49.82	20230511	3735	13.12	20231213	0.10	N	041960	100	70 억	2985569	N	N	1128	N	N
74	20240216	160421	57	100.00	KSQ150	제약	N	N	N	N	N	4210	30	2	0.72	294892190	70779	69.63	4180	4230	4125	5430	2930	4180	4166.23	4.24	-4243	4290	4235	4180	4125	4070	4207	4097	71	1250	100	2920	5	1	70604464	2972	-45.76	4.75	12	0.10	-92.00	887.00	7656	20230511	-45.01	3735	20231213	12.72	4645	-9.36	20240110	4090	2.93	20240214	8420	-50.00	20230511	3735	12.72	20231213	0.10	N	041960	100	70 억	2997069	N	N	1128	N	N
75	20240216	150423	57	100.00	KSQ150	제약	N	N	N	N	N	4195	15	2	0.36	257743320	61948	60.94	4180	4200	4125	5430	2930	4180	4160.64	4.24	-6634	4290	4235	4180	4125	4070	4207	4097	71	1250	100	2920	5	1	70604464	2962	-45.60	4.73	12	0.09	-92.00	887.00	7656	20230511	-45.21	3735	20231213	12.32	4645	-9.69	20240110	4090	2.57	20240214	8420	-50.18	20230511	3735	12.32	20231213	0.10	N	041960	100	70 억	2997069	N	N	3282	N	N
76	20240216	140426	57	100.00	KSQ150	제약	N	N	N	N	N	4170	-10	5	-0.24	221706440	53328	52.46	4180	4200	4125	5430	2930	4180	4157.41	4.24	-8792	4290	4235	4180	4125	4070	4207	4097	71	1250	100	2920	5	1	70604464	2944	-45.33	4.70	12	0.08	-92.00	887.00	7656	20230511	-45.53	3735	20231213	11.65	4645	-10.23	20240110	4090	1.96	20240214	8420	-50.48	20230511	3735	11.65	20231213	0.10	N	041960	100	70 억	2997069	N	N	3282	N	N
77	20240216	130421	57	100.00	KSQ150	제약	N	N	N	N	N	4135	-45	5	-1.08	178656105	42989	42.29	4180	4200	4125	5430	2930	4180	4155.86	4.24	-10598	4290	4235	4180	4125	4070	4207	4097	71	1250	100	2920	5	1	70604464	2919	-44.95	4.66	12	0.06	-92.00	887.00	7656	20230511	-45.99	3735	20231213	10.71	4645	-10.98	20240110	4090	1.10	20240214	8420	-50.89	20230511	3735	10.71	20231213	0.10	N	041960	100	70 억	2997069	N	N	3282	N	N
78	20240216	120423	57	100.00	KSQ150	제약	N	N	N	N	N	4155	-25	5	-0.60	163347005	39289	38.65	4180	4200	4125	5430	2930	4180	4157.58	4.24	-9306	4290	4235	4180	4125	4070	4207	4097	71	1250	100	2920	5	1	70604464	2934	-45.16	4.68	12	0.06	-92.00	887.00	7656	20230511	-45.73	3735	20231213	11.24	4645	-10.55	20240110	4090	1.59	20240214	8420	-50.65	20230511	3735	11.24	20231213	0.10	N	041960	100	70 억	2997069	N	N	3282	N	N
79	20240216	110424	57	100.00	KSQ150	제약	N	N	N	N	N	4145	-35	5	-0.84	128097465	30799	30.30	4180	4200	4125	5430	2930	4180	4159.14	4.24	-7037	4290	4235	4180	4125	4070	4207	4097	71	1250	100	2920	5	1	70604464	2927	-45.05	4.67	12	0.04	-92.00	887.00	7656	20230511	-45.86	3735	20231213	10.98	4645	-10.76	20240110	4090	1.34	20240214	8420	-50.77	20230511	3735	10.98	20231213	0.10	N	041960	100	70 억	2997069	N	N	3282	N	N
80	20240216	100421	57	100.00	KSQ150	제약	N	N	N	N	N	4175	-5	5	-0.12	63855970	15297	15.05	4180	4200	4145	5430	2930	4180	4174.41	4.24	841	4290	4235	4180	4125	4070	4207	4097	71	1250	100	2920	5	1	70604464	2948	-45.38	4.71	12	0.02	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	4645	-10.12	20240110	4090	2.08	20240214	8420	-50.42	20230511	3735	11.78	20231213	0.10	N	041960	100	70 억	2997069	N	N	3282	N	N
81	20240216	090417	57	100.00	KSQ150	제약	N	N	N	N	N	4185	5	2	0.12	3306940	792	0.78	4180	4195	4155	5430	2930	4180	4175.43	4.24	-495	4290	4235	4180	4125	4070	4207	4097	71	1250	100	2920	5	1	70604464	2955	-45.49	4.72	12	0.00	-92.00	887.00	7656	20230511	-45.34	3735	20231213	12.05	4645	-9.90	20240110	4090	2.32	20240214	8420	-50.30	20230511	3735	12.05	20231213	0.10	N	041960	100	70 억	2997069	N	N	3282	N	N
82	20240215	160420	57	100.00	KSQ150	제약	N	N	N	N	N	4180	-55	5	-1.30	424040700	101563	55.24	4235	4235	4125	5500	2965	4235	4174.91	4.05	-19021	4398	4316	4203	4121	4008	4357	4162	71	1265	100	2960	5	1	70604464	2951	-45.43	4.71	12	0.14	-92.00	887.00	7656	20230511	-45.40	3735	20231213	11.91	4645	-10.01	20240110	4090	2.20	20240214	8420	-50.36	20230511	3735	11.91	20231213	0.10	N	041960	100	70 억	2857672	N	N	3282	N	N
83	20240215	150422	57	100.00	KSQ150	제약	N	N	N	N	N	4170	-65	5	-1.53	393563395	94257	51.27	4235	4235	4125	5500	2965	4235	4175.17	4.05	-15844	4398	4316	4203	4121	4008	4357	4162	71	1265	100	2960	5	1	70604464	2944	-45.33	4.70	12	0.13	-92.00	887.00	7656	20230511	-45.53	3735	20231213	11.65	4645	-10.23	20240110	4090	1.96	20240214	8420	-50.48	20230511	3735	11.65	20231213	0.10	N	041960	100	70 억	2857672	N	N	3995	N	N
84	20240215	140420	57	100.00	KSQ150	제약	N	N	N	N	N	4175	-60	5	-1.42	277636895	66454	36.15	4235	4235	4125	5500	2965	4235	4177.53	4.05	-11669	4398	4316	4203	4121	4008	4357	4162	71	1265	100	2960	5	1	70604464	2948	-45.38	4.71	12	0.09	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	4645	-10.12	20240110	4090	2.08	20240214	8420	-50.42	20230511	3735	11.78	20231213	0.10	N	041960	100	70 억	2857672	N	N	3995	N	N
85	20240215	130417	57	100.00	KSQ150	제약	N	N	N	N	N	4195	-40	5	-0.94	237498315	56832	30.91	4235	4235	4125	5500	2965	4235	4178.56	4.05	-10485	4398	4316	4203	4121	4008	4357	4162	71	1265	100	2960	5	1	70604464	2962	-45.60	4.73	12	0.08	-92.00	887.00	7656	20230511	-45.21	3735	20231213	12.32	4645	-9.69	20240110	4090	2.57	20240214	8420	-50.18	20230511	3735	12.32	20231213	0.10	N	041960	100	70 억	2857672	N	N	3995	N	N
86	20240215	120421	57	100.00	KSQ150	제약	N	N	N	N	N	4195	-40	5	-0.94	211088560	50532	27.49	4235	4235	4125	5500	2965	4235	4176.86	4.05	-11361	4398	4316	4203	4121	4008	4357	4162	71	1265	100	2960	5	1	70604464	2962	-45.60	4.73	12	0.07	-92.00	887.00	7656	20230511	-45.21	3735	20231213	12.32	4645	-9.69	20240110	4090	2.57	20240214	8420	-50.18	20230511	3735	12.32	20231213	0.10	N	041960	100	70 억	2857672	N	N	3995	N	N
87	20240215	110417	57	100.00	KSQ150	제약	N	N	N	N	N	4170	-65	5	-1.53	194374475	46533	25.31	4235	4235	4125	5500	2965	4235	4176.63	4.05	-10999	4398	4316	4203	4121	4008	4357	4162	71	1265	100	2960	5	1	70604464	2944	-45.33	4.70	12	0.07	-92.00	887.00	7656	20230511	-45.53	3735	20231213	11.65	4645	-10.23	20240110	4090	1.96	20240214	8420	-50.48	20230511	3735	11.65	20231213	0.10	N	041960	100	70 억	2857672	N	N	3995	N	N
88	20240215	100416	57	100.00	KSQ150	제약	N	N	N	N	N	4175	-60	5	-1.42	111798910	26667	14.51	4235	4235	4125	5500	2965	4235	4191.76	4.05	-6258	4398	4316	4203	4121	4008	4357	4162	71	1265	100	2960	5	1	70604464	2948	-45.38	4.71	12	0.04	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	4645	-10.12	20240110	4090	2.08	20240214	8420	-50.42	20230511	3735	11.78	20231213	0.10	N	041960	100	70 억	2857672	N	N	3995	N	N
89	20240215	090416	57	100.00	KSQ150	제약	N	N	N	N	N	4185	-50	5	-1.18	11509960	2736	1.49	4235	4235	4185	5500	2965	4235	4202.04	4.05	-610	4398	4316	4203	4121	4008	4357	4162	71	1265	100	2960	5	1	70604464	2955	-45.49	4.72	12	0.00	-92.00	887.00	7656	20230511	-45.34	3735	20231213	12.05	4645	-9.90	20240110	4090	2.32	20240214	8420	-50.30	20230511	3735	12.05	20231213	0.10	N	041960	100	70 억	2857672	N	N	3995	N	N
90	20240214	160414	57	100.00	KSQ150	제약	N	N	N	N	N	4235	5	2	0.12	764637935	183792	138.70	4230	4285	4090	5490	2965	4230	4160.34	4.02	-9174	4343	4286	4243	4186	4143	4265	4165	71	1260	100	2960	5	1	70604464	2990	-46.03	4.77	12	0.26	-92.00	887.00	7656	20230511	-44.68	3735	20231213	13.39	4645	-8.83	20240110	4090	3.55	20240214	8420	-49.70	20230511	3735	13.39	20231213	0.10	N	041960	100	70 억	2836969	N	N	3995	N	N
91	20240214	150416	57	100.00	KSQ150	제약	N	N	N	N	N	4240	10	2	0.24	750906925	180551	136.25	4230	4285	4090	5490	2965	4230	4158.97	4.02	-9282	4343	4286	4243	4186	4143	4265	4165	71	1260	100	2960	5	1	70604464	2994	-46.09	4.78	12	0.26	-92.00	887.00	7656	20230511	-44.62	3735	20231213	13.52	4645	-8.72	20240110	4090	3.67	20240214	8420	-49.64	20230511	3735	13.52	20231213	0.10	N	041960	100	70 억	2836969	N	N	2356	N	N
92	20240214	140413	57	100.00	KSQ150	제약	N	N	N	N	N	4265	35	2	0.83	644594715	155588	117.42	4230	4270	4090	5490	2965	4230	4142.96	4.02	-9688	4343	4286	4243	4186	4143	4265	4165	71	1260	100	2960	5	1	70604464	3011	-46.36	4.81	12	0.22	-92.00	887.00	7656	20230511	-44.29	3735	20231213	14.19	4645	-8.18	20240110	4090	4.28	20240214	8420	-49.35	20230511	3735	14.19	20231213	0.10	N	041960	100	70 억	2836969	N	N	2356	N	N
93	20240214	130416	57	100.00	KSQ150	제약	N	N	N	N	N	4170	-60	5	-1.42	551338545	133502	100.75	4230	4250	4090	5490	2965	4230	4129.81	4.02	-17800	4343	4286	4243	4186	4143	4265	4165	71	1260	100	2960	5	1	70604464	2944	-45.33	4.70	12	0.19	-92.00	887.00	7656	20230511	-45.53	3735	20231213	11.65	4645	-10.23	20240110	4090	1.96	20240214	8420	-50.48	20230511	3735	11.65	20231213	0.10	N	041960	100	70 억	2836969	N	N	2356	N	N
94	20240214	120412	57	100.00	KSQ150	제약	N	N	N	N	N	4125	-105	5	-2.48	520566140	126079	95.15	4230	4250	4090	5490	2965	4230	4128.89	4.02	-18096	4343	4286	4243	4186	4143	4265	4165	71	1260	100	2960	5	1	70604464	2912	-44.84	4.65	12	0.18	-92.00	887.00	7656	20230511	-46.12	3735	20231213	10.44	4645	-11.19	20240110	4090	0.86	20240214	8420	-51.01	20230511	3735	10.44	20231213	0.10	N	041960	100	70 억	2836969	N	N	2356	N	N
95	20240214	110417	57	100.00	KSQ150	제약	N	N	N	N	N	4105	-125	5	-2.96	456038870	110353	83.28	4230	4250	4095	5490	2965	4230	4132.55	4.02	-14888	4343	4286	4243	4186	4143	4265	4165	71	1260	100	2960	5	1	70604464	2898	-44.62	4.63	12	0.16	-92.00	887.00	7656	20230511	-46.38	3735	20231213	9.91	4645	-11.63	20240110	4095	0.24	20240214	8420	-51.25	20230511	3735	9.91	20231213	0.10	N	041960	100	70 억	2836969	N	N	2356	N	N
96	20240214	090410	57	100.00	KSQ150	제약	N	N	N	N	N	4185	-45	5	-1.06	24759625	5885	4.44	4230	4250	4185	5490	2965	4230	4207.24	4.02	-141	4343	4286	4243	4186	4143	4265	4165	71	1260	100	2960	5	1	70604464	2955	-45.49	4.72	12	0.01	-92.00	887.00	7656	20230511	-45.34	3735	20231213	12.05	4645	-9.90	20240110	4095	2.20	20240102	8420	-50.30	20230511	3735	12.05	20231213	0.10	N	041960	100	70 억	2836969	N	N	2356	N	N
97	20240213	160410	57	100.00	KSQ150	제약	N	N	N	N	N	4230	-20	5	-0.47	560366710	132408	132.07	4295	4300	4200	5520	2975	4250	4232.12	3.98	1154	4360	4305	4240	4185	4120	4332	4212	71	1270	100	2970	5	1	70604464	2987	-45.98	4.77	12	0.19	-92.00	887.00	7656	20230511	-44.75	3735	20231213	13.25	4645	-8.93	20240110	4095	3.30	20240102	8420	-49.76	20230511	3735	13.25	20231213	0.10	N	041960	100	70 억	2808971	N	N	2356	N	N
98	20240213	150408	57	100.00	KSQ150	제약	N	N	N	N	N	4235	-15	5	-0.35	538668840	127274	126.95	4295	4300	4200	5520	2975	4250	4232.36	3.98	2490	4360	4305	4240	4185	4120	4332	4212	71	1270	100	2970	5	1	70604464	2990	-46.03	4.77	12	0.18	-92.00	887.00	7656	20230511	-44.68	3735	20231213	13.39	4645	-8.83	20240110	4095	3.42	20240102	8420	-49.70	20230511	3735	13.39	20231213	0.10	N	041960	100	70 억	2808971	N	N	436	N	N
99	20240213	140415	57	100.00	KSQ150	제약	N	N	N	N	N	4250	0	3	0.00	427770665	101003	100.74	4295	4300	4205	5520	2975	4250	4235.23	3.98	-8995	4360	4305	4240	4185	4120	4332	4212	71	1270	100	2970	5	1	70604464	3001	-46.20	4.79	12	0.14	-92.00	887.00	7656	20230511	-44.49	3735	20231213	13.79	4645	-8.50	20240110	4095	3.79	20240102	8420	-49.52	20230511	3735	13.79	20231213	0.10	N	041960	100	70 억	2808971	N	N	436	N	N
100	20240213	130411	57	100.00	KSQ150	제약	N	N	N	N	N	4210	-40	5	-0.94	383318075	90476	90.24	4295	4300	4205	5520	2975	4250	4236.68	3.98	-8418	4360	4305	4240	4185	4120	4332	4212	71	1270	100	2970	5	1	70604464	2972	-45.76	4.75	12	0.13	-92.00	887.00	7656	20230511	-45.01	3735	20231213	12.72	4645	-9.36	20240110	4095	2.81	20240102	8420	-50.00	20230511	3735	12.72	20231213	0.10	N	041960	100	70 억	2808971	N	N	436	N	N
101	20240213	120415	57	100.00	KSQ150	제약	N	N	N	N	N	4245	-5	5	-0.12	299729065	70716	70.53	4295	4300	4205	5520	2975	4250	4238.49	3.98	-9170	4360	4305	4240	4185	4120	4332	4212	71	1270	100	2970	5	1	70604464	2997	-46.14	4.79	12	0.10	-92.00	887.00	7656	20230511	-44.55	3735	20231213	13.65	4645	-8.61	20240110	4095	3.66	20240102	8420	-49.58	20230511	3735	13.65	20231213	0.10	N	041960	100	70 억	2808971	N	N	436	N	N
102	20240213	110413	57	100.00	KSQ150	제약	N	N	N	N	N	4210	-40	5	-0.94	253320410	59704	59.55	4295	4300	4205	5520	2975	4250	4242.94	3.98	-9256	4360	4305	4240	4185	4120	4332	4212	71	1270	100	2970	5	1	70604464	2972	-45.76	4.75	12	0.08	-92.00	887.00	7656	20230511	-45.01	3735	20231213	12.72	4645	-9.36	20240110	4095	2.81	20240102	8420	-50.00	20230511	3735	12.72	20231213	0.10	N	041960	100	70 억	2808971	N	N	436	N	N
103	20240213	100337	57	100.00	KSQ150	제약	N	N	N	N	N	4250	0	3	0.00	184295370	43359	43.25	4295	4300	4210	5520	2975	4250	4250.45	3.98	-5437	4360	4305	4240	4185	4120	4332	4212	71	1270	100	2970	5	1	70604464	3001	-46.20	4.79	12	0.06	-92.00	887.00	7656	20230511	-44.49	3735	20231213	13.79	4645	-8.50	20240110	4095	3.79	20240102	8420	-49.52	20230511	3735	13.79	20231213	0.10	N	041960	100	70 억	2808971	N	N	436	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History