KissMeData/290650/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	121116	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26000	500	2	1.96	898414850	34285	34.06	25750	26500	25750	33150	17850	25500	26204.42	8.32	0	1443	26833	26166	25833	25166	24833	26000	25000	114	7650	500	18870	50	1	22684891	5898	130.00	5.65	12	0.15	200.00	4598.00	41700	20230724	-37.65	21150	20230215	22.93	29500	-11.86	20240102	25500	1.96	20240122	41700	-37.65	20230724	21150	22.93	20230215	3.51	N	290650	500	113 억	1886840	N	N	771	N	N
3	20240123	111111	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26250	750	2	2.94	715398050	27269	27.09	25750	26500	25750	33150	17850	25500	26234.98	8.32	0	3695	26833	26166	25833	25166	24833	26000	25000	114	7650	500	18870	50	1	22684891	5955	131.25	5.71	12	0.12	200.00	4598.00	41700	20230724	-37.05	21150	20230215	24.11	29500	-11.02	20240102	25500	2.94	20240122	41700	-37.05	20230724	21150	24.11	20230215	3.51	N	290650	500	113 억	1886840	N	N	771	N	N
4	20240123	101111	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26250	750	2	2.94	564433250	21526	21.39	25750	26500	25750	33150	17850	25500	26221.17	8.32	0	3354	26833	26166	25833	25166	24833	26000	25000	114	7650	500	18870	50	1	22684891	5955	131.25	5.71	12	0.09	200.00	4598.00	41700	20230724	-37.05	21150	20230215	24.11	29500	-11.02	20240102	25500	2.94	20240122	41700	-37.05	20230724	21150	24.11	20230215	3.51	N	290650	500	113 억	1886840	N	N	771	N	N
5	20240123	091112	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26150	650	2	2.55	107242150	4134	4.11	25750	26200	25750	33150	17850	25500	25942.03	8.32	0	850	26833	26166	25833	25166	24833	26000	25000	114	7650	500	18870	50	1	22684891	5932	130.75	5.69	12	0.02	200.00	4598.00	41700	20230724	-37.29	21150	20230215	23.64	29500	-11.36	20240102	25500	2.55	20240122	41700	-37.29	20230724	21150	23.64	20230215	3.51	N	290650	500	113 억	1886840	N	N	771	N	N
6	20240119	161104	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26000	150	2	0.58	1965986800	74824	108.95	26200	26700	25950	33600	18100	25850	26275.59	8.35	0	1558	26750	26300	25950	25500	25150	26125	25325	114	7750	500	19120	50	1	22684891	5898	130.00	5.65	12	0.33	200.00	4598.00	41700	20230724	-37.65	21150	20230215	22.93	29500	-11.86	20240102	25600	1.56	20240118	41700	-37.65	20230724	21150	22.93	20230215	3.74	N	290650	500	113 억	1894762	N	N	731	N	N
7	20240119	151108	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26150	300	2	1.16	1815229550	69035	100.52	26200	26700	25950	33600	18100	25850	26294.34	8.35	0	94	26750	26300	25950	25500	25150	26125	25325	114	7750	500	19120	50	1	22684891	5932	130.75	5.69	12	0.30	200.00	4598.00	41700	20230724	-37.29	21150	20230215	23.64	29500	-11.36	20240102	25600	2.15	20240118	41700	-37.29	20230724	21150	23.64	20230215	3.74	N	290650	500	113 억	1894762	N	N	789	N	N
8	20240119	141105	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26100	250	2	0.97	1568956000	59597	86.78	26200	26700	25950	33600	18100	25850	26326.09	8.35	0	1454	26750	26300	25950	25500	25150	26125	25325	114	7750	500	19120	50	1	22684891	5921	130.50	5.68	12	0.26	200.00	4598.00	41700	20230724	-37.41	21150	20230215	23.40	29500	-11.53	20240102	25600	1.95	20240118	41700	-37.41	20230724	21150	23.40	20230215	3.74	N	290650	500	113 억	1894762	N	N	789	N	N
9	20240119	131106	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26150	300	2	1.16	1381019850	52421	76.33	26200	26700	25950	33600	18100	25850	26344.78	8.35	0	644	26750	26300	25950	25500	25150	26125	25325	114	7750	500	19120	50	1	22684891	5932	130.75	5.69	12	0.23	200.00	4598.00	41700	20230724	-37.29	21150	20230215	23.64	29500	-11.36	20240102	25600	2.15	20240118	41700	-37.29	20230724	21150	23.64	20230215	3.74	N	290650	500	113 억	1894762	N	N	789	N	N
10	20240119	121111	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26100	250	2	0.97	1220853950	46286	67.40	26200	26700	25950	33600	18100	25850	26376.31	8.35	0	3052	26750	26300	25950	25500	25150	26125	25325	114	7750	500	19120	50	1	22684891	5921	130.50	5.68	12	0.20	200.00	4598.00	41700	20230724	-37.41	21150	20230215	23.40	29500	-11.53	20240102	25600	1.95	20240118	41700	-37.41	20230724	21150	23.40	20230215	3.74	N	290650	500	113 억	1894762	N	N	789	N	N
11	20240119	111109	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26400	550	2	2.13	1083733450	41067	59.80	26200	26700	25950	33600	18100	25850	26389.40	8.35	0	3823	26750	26300	25950	25500	25150	26125	25325	114	7750	500	19120	50	1	22684891	5989	132.00	5.74	12	0.18	200.00	4598.00	41700	20230724	-36.69	21150	20230215	24.82	29500	-10.51	20240102	25600	3.12	20240118	41700	-36.69	20230724	21150	24.82	20230215	3.74	N	290650	500	113 억	1894762	N	N	789	N	N
12	20240119	101113	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26600	750	2	2.90	778212650	29481	42.93	26200	26700	25950	33600	18100	25850	26397.09	8.35	0	8488	26750	26300	25950	25500	25150	26125	25325	114	7750	500	19120	50	1	22684891	6034	133.00	5.79	12	0.13	200.00	4598.00	41700	20230724	-36.21	21150	20230215	25.77	29500	-9.83	20240102	25600	3.91	20240118	41700	-36.21	20230724	21150	25.77	20230215	3.74	N	290650	500	113 억	1894762	N	N	789	N	N
13	20240119	091107	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26400	550	2	2.13	333631700	12694	18.48	26200	26550	25950	33600	18100	25850	26282.63	8.35	0	6721	26750	26300	25950	25500	25150	26125	25325	114	7750	500	19120	50	1	22684891	5989	132.00	5.74	12	0.06	200.00	4598.00	41700	20230724	-36.69	21150	20230215	24.82	29500	-10.51	20240102	25600	3.12	20240118	41700	-36.69	20230724	21150	24.82	20230215	3.74	N	290650	500	113 억	1894762	N	N	789	N	N
14	20240118	161104	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25850	50	2	0.19	1769220550	68048	31.45	26150	26400	25600	33500	18100	25800	25999.92	8.33	0	1442	28300	27050	26350	25100	24400	26700	24750	114	7700	500	19090	50	1	22684891	5864	129.25	5.62	12	0.30	200.00	4598.00	41700	20230724	-38.01	21150	20230215	22.22	29500	-12.37	20240102	25600	0.98	20240118	41700	-38.01	20230724	21150	22.22	20230215	3.73	N	290650	500	113 억	1890574	N	N	789	N	N
15	20240118	151104	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25850	50	2	0.19	1621017500	62311	28.79	26150	26400	25600	33500	18100	25800	26014.95	8.33	0	850	28300	27050	26350	25100	24400	26700	24750	114	7700	500	19090	50	1	22684891	5864	129.25	5.62	12	0.27	200.00	4598.00	41700	20230724	-38.01	21150	20230215	22.22	29500	-12.37	20240102	25600	0.98	20240118	41700	-38.01	20230724	21150	22.22	20230215	3.73	N	290650	500	113 억	1890574	N	N	921	N	N
16	20240118	141105	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25800	0	3	0.00	1494259800	57402	26.53	26150	26400	25600	33500	18100	25800	26031.49	8.33	0	647	28300	27050	26350	25100	24400	26700	24750	114	7700	500	19090	50	1	22684891	5853	129.00	5.61	12	0.25	200.00	4598.00	41700	20230724	-38.13	21150	20230215	21.99	29500	-12.54	20240102	25600	0.78	20240118	41700	-38.13	20230724	21150	21.99	20230215	3.73	N	290650	500	113 억	1890574	N	N	921	N	N
17	20240118	131102	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26000	200	2	0.78	1123666200	43053	19.90	26150	26400	25700	33500	18100	25800	26099.60	8.33	0	770	28300	27050	26350	25100	24400	26700	24750	114	7700	500	19090	50	1	22684891	5898	130.00	5.65	12	0.19	200.00	4598.00	41700	20230724	-37.65	21150	20230215	22.93	29500	-11.86	20240102	25650	1.36	20240117	41700	-37.65	20230724	21150	22.93	20230215	3.73	N	290650	500	113 억	1890574	N	N	921	N	N
18	20240118	121106	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26000	200	2	0.78	1007018150	38570	17.82	26150	26400	25700	33500	18100	25800	26108.84	8.33	0	1198	28300	27050	26350	25100	24400	26700	24750	114	7700	500	19090	50	1	22684891	5898	130.00	5.65	12	0.17	200.00	4598.00	41700	20230724	-37.65	21150	20230215	22.93	29500	-11.86	20240102	25650	1.36	20240117	41700	-37.65	20230724	21150	22.93	20230215	3.73	N	290650	500	113 억	1890574	N	N	921	N	N
19	20240118	111105	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26200	400	2	1.55	572913900	21902	10.12	26150	26400	25700	33500	18100	25800	26158.06	8.33	0	-31	28300	27050	26350	25100	24400	26700	24750	114	7700	500	19090	50	1	22684891	5943	131.00	5.70	12	0.10	200.00	4598.00	41700	20230724	-37.17	21150	20230215	23.88	29500	-11.19	20240102	25650	2.14	20240117	41700	-37.17	20230724	21150	23.88	20230215	3.73	N	290650	500	113 억	1890574	N	N	921	N	N
20	20240118	101101	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26300	500	2	1.94	407155550	15600	7.21	26150	26350	25700	33500	18100	25800	26099.71	8.33	0	-450	28300	27050	26350	25100	24400	26700	24750	114	7700	500	19090	50	1	22684891	5966	131.50	5.72	12	0.07	200.00	4598.00	41700	20230724	-36.93	21150	20230215	24.35	29500	-10.85	20240102	25650	2.53	20240117	41700	-36.93	20230724	21150	24.35	20230215	3.73	N	290650	500	113 억	1890574	N	N	921	N	N
21	20240118	091103	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25900	100	2	0.39	119008250	4583	2.12	26150	26250	25700	33500	18100	25800	25967.32	8.33	0	433	28300	27050	26350	25100	24400	26700	24750	114	7700	500	19090	50	1	22684891	5875	129.50	5.63	12	0.02	200.00	4598.00	41700	20230724	-37.89	21150	20230215	22.46	29500	-12.20	20240102	25650	0.97	20240117	41700	-37.89	20230724	21150	22.46	20230215	3.73	N	290650	500	113 억	1890574	N	N	921	N	N
22	20240117	161100	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25800	-1550	5	-5.67	5622536950	215582	358.73	27500	27600	25650	35550	19150	27350	26081.54	8.15	0	26494	28116	27732	27316	26932	26516	27925	27125	114	8200	500	20230	50	1	22684891	5853	129.00	5.61	12	0.95	200.00	4598.00	41700	20230724	-38.13	21150	20230215	21.99	29500	-12.54	20240102	25650	0.58	20240117	41700	-38.13	20230724	21150	21.99	20230215	3.76	N	290650	500	113 억	1849010	N	N	921	N	N
23	20240117	151104	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25750	-1600	5	-5.85	5354668650	205212	341.47	27500	27600	25650	35550	19150	27350	26093.35	8.15	0	25142	28116	27732	27316	26932	26516	27925	27125	114	8200	500	20230	50	1	22684891	5841	128.75	5.60	12	0.90	200.00	4598.00	41700	20230724	-38.25	21150	20230215	21.75	29500	-12.71	20240102	25650	0.39	20240117	41700	-38.25	20230724	21150	21.75	20230215	3.76	N	290650	500	113 억	1849010	N	N	1409	N	N
24	20240117	141100	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25800	-1550	5	-5.67	4143053000	158139	263.14	27500	27600	25650	35550	19150	27350	26198.81	8.15	0	14639	28116	27732	27316	26932	26516	27925	27125	114	8200	500	20230	50	1	22684891	5853	129.00	5.61	12	0.70	200.00	4598.00	41700	20230724	-38.13	21150	20230215	21.99	29500	-12.54	20240102	25650	0.58	20240117	41700	-38.13	20230724	21150	21.99	20230215	3.76	N	290650	500	113 억	1849010	N	N	1409	N	N
25	20240117	131100	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25750	-1600	5	-5.85	3541938850	134844	224.38	27500	27600	25700	35550	19150	27350	26266.94	8.15	0	10597	28116	27732	27316	26932	26516	27925	27125	114	8200	500	20230	50	1	22684891	5841	128.75	5.60	12	0.59	200.00	4598.00	41700	20230724	-38.25	21150	20230215	21.75	29500	-12.71	20240102	25700	0.19	20240117	41700	-38.25	20230724	21150	21.75	20230215	3.76	N	290650	500	113 억	1849010	N	N	1409	N	N
26	20240117	121103	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25850	-1500	5	-5.48	3179979900	120848	201.09	27500	27600	25700	35550	19150	27350	26313.88	8.15	0	10228	28116	27732	27316	26932	26516	27925	27125	114	8200	500	20230	50	1	22684891	5864	129.25	5.62	12	0.53	200.00	4598.00	41700	20230724	-38.01	21150	20230215	22.22	29500	-12.37	20240102	25700	0.58	20240117	41700	-38.01	20230724	21150	22.22	20230215	3.76	N	290650	500	113 억	1849010	N	N	1409	N	N
27	20240117	111103	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26150	-1200	5	-4.39	2100718100	79174	131.75	27500	27600	26100	35550	19150	27350	26532.93	8.15	0	9028	28116	27732	27316	26932	26516	27925	27125	114	8200	500	20230	50	1	22684891	5932	130.75	5.69	12	0.35	200.00	4598.00	41700	20230724	-37.29	21150	20230215	23.64	29500	-11.36	20240102	26100	0.19	20240117	41700	-37.29	20230724	21150	23.64	20230215	3.76	N	290650	500	113 억	1849010	N	N	1409	N	N
28	20240117	101100	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26650	-700	5	-2.56	798179250	29726	49.46	27500	27600	26600	35550	19150	27350	26851.22	8.15	0	-347	28116	27732	27316	26932	26516	27925	27125	114	8200	500	20230	50	1	22684891	6046	133.25	5.80	12	0.13	200.00	4598.00	41700	20230724	-36.09	21150	20230215	26.00	29500	-9.66	20240102	26600	0.19	20240117	41700	-36.09	20230724	21150	26.00	20230215	3.76	N	290650	500	113 억	1849010	N	N	1409	N	N
29	20240117	091103	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27050	-300	5	-1.10	117582300	4324	7.20	27500	27600	27000	35550	19150	27350	27192.95	8.15	0	-783	28116	27732	27316	26932	26516	27925	27125	114	8200	500	20230	50	1	22684891	6136	135.25	5.88	12	0.02	200.00	4598.00	41700	20230724	-35.13	21150	20230215	27.90	29500	-8.31	20240102	26600	1.69	20240108	41700	-35.13	20230724	21150	27.90	20230215	3.76	N	290650	500	113 억	1849010	N	N	1409	N	N
30	20240116	161058	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27350	-50	5	-0.18	1628213250	59456	85.18	27200	27700	26900	35600	19200	27400	27385.33	8.22	0	-11319	28533	27966	27683	27116	26833	27825	26975	114	8200	500	20270	50	1	22684891	6204	136.75	5.95	12	0.26	200.00	4598.00	41700	20230724	-34.41	21150	20230215	29.31	29500	-7.29	20240102	26600	2.82	20240108	41700	-34.41	20230724	21150	29.31	20230215	3.70	N	290650	500	113 억	1865041	N	N	1409	N	N
31	20240116	151056	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27450	50	2	0.18	1522722550	55607	79.67	27200	27700	26900	35600	19200	27400	27383.65	8.22	0	-9946	28533	27966	27683	27116	26833	27825	26975	114	8200	500	20270	50	1	22684891	6227	137.25	5.97	12	0.25	200.00	4598.00	41700	20230724	-34.17	21150	20230215	29.79	29500	-6.95	20240102	26600	3.20	20240108	41700	-34.17	20230724	21150	29.79	20230215	3.70	N	290650	500	113 억	1865041	N	N	1906	N	N
32	20240116	141059	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27500	100	2	0.36	1295388450	47301	67.77	27200	27700	26900	35600	19200	27400	27386.07	8.22	0	-11846	28533	27966	27683	27116	26833	27825	26975	114	8200	500	20270	50	1	22684891	6238	137.50	5.98	12	0.21	200.00	4598.00	41700	20230724	-34.05	21150	20230215	30.02	29500	-6.78	20240102	26600	3.38	20240108	41700	-34.05	20230724	21150	30.02	20230215	3.70	N	290650	500	113 억	1865041	N	N	1906	N	N
33	20240116	131101	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27650	250	2	0.91	1234070900	45074	64.58	27200	27700	26900	35600	19200	27400	27378.77	8.22	0	-10998	28533	27966	27683	27116	26833	27825	26975	114	8200	500	20270	50	1	22684891	6272	138.25	6.01	12	0.20	200.00	4598.00	41700	20230724	-33.69	21150	20230215	30.73	29500	-6.27	20240102	26600	3.95	20240108	41700	-33.69	20230724	21150	30.73	20230215	3.70	N	290650	500	113 억	1865041	N	N	1906	N	N
34	20240116	121057	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27400	0	3	0.00	979022050	35821	51.32	27200	27700	26900	35600	19200	27400	27330.95	8.22	0	-8821	28533	27966	27683	27116	26833	27825	26975	114	8200	500	20270	50	1	22684891	6216	137.00	5.96	12	0.16	200.00	4598.00	41700	20230724	-34.29	21150	20230215	29.55	29500	-7.12	20240102	26600	3.01	20240108	41700	-34.29	20230724	21150	29.55	20230215	3.70	N	290650	500	113 억	1865041	N	N	1906	N	N
35	20240116	111057	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27500	100	2	0.36	877405000	32113	46.01	27200	27700	26900	35600	19200	27400	27322.42	8.22	0	-9058	28533	27966	27683	27116	26833	27825	26975	114	8200	500	20270	50	1	22684891	6238	137.50	5.98	12	0.14	200.00	4598.00	41700	20230724	-34.05	21150	20230215	30.02	29500	-6.78	20240102	26600	3.38	20240108	41700	-34.05	20230724	21150	30.02	20230215	3.70	N	290650	500	113 억	1865041	N	N	1906	N	N
36	20240116	101056	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27050	-350	5	-1.28	687519650	25122	35.99	27200	27700	26900	35600	19200	27400	27367.23	8.22	0	-9561	28533	27966	27683	27116	26833	27825	26975	114	8200	500	20270	50	1	22684891	6136	135.25	5.88	12	0.11	200.00	4598.00	41700	20230724	-35.13	21150	20230215	27.90	29500	-8.31	20240102	26600	1.69	20240108	41700	-35.13	20230724	21150	27.90	20230215	3.70	N	290650	500	113 억	1865041	N	N	1906	N	N
37	20240116	091055	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27400	0	3	0.00	73428850	2690	3.85	27200	27500	27200	35600	19200	27400	27296.97	8.22	0	870	28533	27966	27683	27116	26833	27825	26975	114	8200	500	20270	50	1	22684891	6216	137.00	5.96	12	0.01	200.00	4598.00	41700	20230724	-34.29	21150	20230215	29.55	29500	-7.12	20240102	26600	3.01	20240108	41700	-34.29	20230724	21150	29.55	20230215	3.70	N	290650	500	113 억	1865041	N	N	1906	N	N
38	20240115	161055	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27400	-850	5	-3.01	1887269750	68280	64.74	28150	28250	27400	36700	19800	28250	27640.32	8.30	-16174	-19018	29683	28966	28383	27666	27083	28675	27375	114	8450	500	20900	50	1	22684891	6216	137.00	5.96	12	0.30	200.00	4598.00	41700	20230724	-34.29	21150	20230215	29.55	29500	-7.12	20240102	26600	3.01	20240108	41700	-34.29	20230724	21150	29.55	20230215	3.78	N	290650	500	113 억	1883910	N	N	1906	N	N
39	20240115	151055	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27550	-700	5	-2.48	1724422150	62343	59.11	28150	28250	27450	36700	19800	28250	27660.24	8.30	-16174	-19965	29683	28966	28383	27666	27083	28675	27375	114	8450	500	20900	50	1	22684891	6250	137.75	5.99	12	0.27	200.00	4598.00	41700	20230724	-33.93	21150	20230215	30.26	29500	-6.61	20240102	26600	3.57	20240108	41700	-33.93	20230724	21150	30.26	20230215	3.78	N	290650	500	113 억	1883910	N	N	2153	N	N
40	20240115	141054	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27600	-650	5	-2.30	1347128350	48639	46.12	28150	28250	27450	36700	19800	28250	27696.46	8.30	-16174	-15411	29683	28966	28383	27666	27083	28675	27375	114	8450	500	20900	50	1	22684891	6261	138.00	6.00	12	0.21	200.00	4598.00	41700	20230724	-33.81	21150	20230215	30.50	29500	-6.44	20240102	26600	3.76	20240108	41700	-33.81	20230724	21150	30.50	20230215	3.78	N	290650	500	113 억	1883910	N	N	2153	N	N
41	20240115	131053	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27550	-700	5	-2.48	1167408150	42117	39.93	28150	28250	27450	36700	19800	28250	27718.22	8.30	-16174	-13381	29683	28966	28383	27666	27083	28675	27375	114	8450	500	20900	50	1	22684891	6250	137.75	5.99	12	0.19	200.00	4598.00	41700	20230724	-33.93	21150	20230215	30.26	29500	-6.61	20240102	26600	3.57	20240108	41700	-33.93	20230724	21150	30.26	20230215	3.78	N	290650	500	113 억	1883910	N	N	2153	N	N
42	20240115	121054	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27650	-600	5	-2.12	1006703000	36283	34.40	28150	28250	27450	36700	19800	28250	27745.86	8.30	-16174	-11045	29683	28966	28383	27666	27083	28675	27375	114	8450	500	20900	50	1	22684891	6272	138.25	6.01	12	0.16	200.00	4598.00	41700	20230724	-33.69	21150	20230215	30.73	29500	-6.27	20240102	26600	3.95	20240108	41700	-33.69	20230724	21150	30.73	20230215	3.78	N	290650	500	113 억	1883910	N	N	2153	N	N
43	20240115	111054	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27650	-600	5	-2.12	790250050	28422	26.95	28150	28250	27500	36700	19800	28250	27804.17	8.30	-16174	-8943	29683	28966	28383	27666	27083	28675	27375	114	8450	500	20900	50	1	22684891	6272	138.25	6.01	12	0.13	200.00	4598.00	41700	20230724	-33.69	21150	20230215	30.73	29500	-6.27	20240102	26600	3.95	20240108	41700	-33.69	20230724	21150	30.73	20230215	3.78	N	290650	500	113 억	1883910	N	N	2153	N	N
44	20240115	101049	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27950	-300	5	-1.06	341203100	12193	11.56	28150	28250	27700	36700	19800	28250	27983.52	8.30	-16174	-46	29683	28966	28383	27666	27083	28675	27375	114	8450	500	20900	50	1	22684891	6340	139.75	6.08	12	0.05	200.00	4598.00	41700	20230724	-32.97	21150	20230215	32.15	29500	-5.25	20240102	26600	5.08	20240108	41700	-32.97	20230724	21150	32.15	20230215	3.78	N	290650	500	113 억	1883910	N	N	2153	N	N
45	20240115	091052	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27900	-350	5	-1.24	115239000	4132	3.92	28150	28150	27700	36700	19800	28250	27889.40	8.30	-16174	-621	29683	28966	28383	27666	27083	28675	27375	114	8450	500	20900	50	1	22684891	6329	139.50	6.07	12	0.02	200.00	4598.00	41700	20230724	-33.09	21150	20230215	31.91	29500	-5.42	20240102	26600	4.89	20240108	41700	-33.09	20230724	21150	31.91	20230215	3.78	N	290650	500	113 억	1883910	N	N	2153	N	N
46	20240112	161104	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28250	-600	5	-2.08	2975177800	105202	48.76	28700	29100	27800	37500	20200	28850	28280.59	8.42	0	-20367	30350	29600	28300	27550	26250	29975	27925	114	8650	500	21340	50	1	22684891	6408	141.25	6.14	12	0.46	200.00	4598.00	41700	20230724	-32.25	20150	20230106	40.20	29500	-4.24	20240102	26600	6.20	20240108	41700	-32.25	20230724	21150	33.57	20230215	3.77	N	290650	500	113 억	1910754	N	N	2153	N	N
47	20240112	151051	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28000	-850	5	-2.95	2633684100	93117	43.16	28700	29100	27800	37500	20200	28850	28283.53	8.42	0	-18461	30350	29600	28300	27550	26250	29975	27925	114	8650	500	21340	50	1	22684891	6352	140.00	6.09	12	0.41	200.00	4598.00	41700	20230724	-32.85	20150	20230106	38.96	29500	-5.08	20240102	26600	5.26	20240108	41700	-32.85	20230724	21150	32.39	20230215	3.77	N	290650	500	113 억	1910754	N	N	272	N	N
48	20240112	141050	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27900	-950	5	-3.29	2454109950	86690	40.18	28700	29100	27800	37500	20200	28850	28308.96	8.42	0	-17606	30350	29600	28300	27550	26250	29975	27925	114	8650	500	21340	50	1	22684891	6329	139.50	6.07	12	0.38	200.00	4598.00	41700	20230724	-33.09	20150	20230106	38.46	29500	-5.42	20240102	26600	4.89	20240108	41700	-33.09	20230724	21150	31.91	20230215	3.77	N	290650	500	113 억	1910754	N	N	272	N	N
49	20240112	131046	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28100	-750	5	-2.60	1856475000	65308	30.27	28700	29100	28100	37500	20200	28850	28426.38	8.42	0	-18982	30350	29600	28300	27550	26250	29975	27925	114	8650	500	21340	50	1	22684891	6374	140.50	6.11	12	0.29	200.00	4598.00	41700	20230724	-32.61	20150	20230106	39.45	29500	-4.75	20240102	26600	5.64	20240108	41700	-32.61	20230724	21150	32.86	20230215	3.77	N	290650	500	113 억	1910754	N	N	272	N	N
50	20240112	121049	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28400	-450	5	-1.56	1603202150	56331	26.11	28700	29100	28200	37500	20200	28850	28460.31	8.42	0	-16427	30350	29600	28300	27550	26250	29975	27925	114	8650	500	21340	50	1	22684891	6443	142.00	6.18	12	0.25	200.00	4598.00	41700	20230724	-31.89	20150	20230106	40.94	29500	-3.73	20240102	26600	6.77	20240108	41700	-31.89	20230724	21150	34.28	20230215	3.77	N	290650	500	113 억	1910754	N	N	272	N	N
51	20240112	111045	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28350	-500	5	-1.73	1297800150	45592	21.13	28700	29100	28200	37500	20200	28850	28465.42	8.42	0	-11405	30350	29600	28300	27550	26250	29975	27925	114	8650	500	21340	50	1	22684891	6431	141.75	6.17	12	0.20	200.00	4598.00	41700	20230724	-32.01	20150	20230106	40.69	29500	-3.90	20240102	26600	6.58	20240108	41700	-32.01	20230724	21150	34.04	20230215	3.77	N	290650	500	113 억	1910754	N	N	272	N	N
52	20240112	101046	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28350	-500	5	-1.73	948227350	33300	15.43	28700	29100	28200	37500	20200	28850	28475.16	8.42	0	-6059	30350	29600	28300	27550	26250	29975	27925	114	8650	500	21340	50	1	22684891	6431	141.75	6.17	12	0.15	200.00	4598.00	41700	20230724	-32.01	20150	20230106	40.69	29500	-3.90	20240102	26600	6.58	20240108	41700	-32.01	20230724	21150	34.04	20230215	3.77	N	290650	500	113 억	1910754	N	N	272	N	N
53	20240112	091048	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28650	-200	5	-0.69	228942350	7957	3.69	28700	29100	28550	37500	20200	28850	28772.33	8.42	0	-634	30350	29600	28300	27550	26250	29975	27925	114	8650	500	21340	50	1	22684891	6499	143.25	6.23	12	0.04	200.00	4598.00	41700	20230724	-31.29	20150	20230106	42.18	29500	-2.88	20240102	26600	7.71	20240108	41700	-31.29	20230724	21150	35.46	20230215	3.77	N	290650	500	113 억	1910754	N	N	272	N	N
54	20240111	161040	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28850	1900	2	7.05	6076762050	215267	203.48	27300	29050	27000	35000	18900	26950	28227.36	8.38	0	15800	27750	27350	27050	26650	26350	27200	26500	114	8050	500	19940	50	1	22684891	6545	144.25	6.27	12	0.95	200.00	4598.00	41700	20230724	-30.82	20150	20230106	43.18	29500	-2.20	20240102	26600	8.46	20240108	41700	-30.82	20230724	21150	36.41	20230215	3.76	N	290650	500	113 억	1901028	N	N	272	N	N
55	20240111	151047	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28900	1950	2	7.24	5674084300	201309	190.28	27300	29050	27000	35000	18900	26950	28185.94	8.38	0	18982	27750	27350	27050	26650	26350	27200	26500	114	8050	500	19940	50	1	22684891	6556	144.50	6.29	12	0.89	200.00	4598.00	41700	20230724	-30.70	20150	20230106	43.42	29500	-2.03	20240102	26600	8.65	20240108	41700	-30.70	20230724	21150	36.64	20230215	3.76	N	290650	500	113 억	1901028	N	N	1383	N	N
56	20240111	141044	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28700	1750	2	6.49	3961732300	141951	134.18	27300	28750	27000	35000	18900	26950	27909.15	8.38	0	19727	27750	27350	27050	26650	26350	27200	26500	114	8050	500	19940	50	1	22684891	6511	143.50	6.24	12	0.63	200.00	4598.00	41700	20230724	-31.18	20150	20230106	42.43	29500	-2.71	20240102	26600	7.89	20240108	41700	-31.18	20230724	21150	35.70	20230215	3.76	N	290650	500	113 억	1901028	N	N	1383	N	N
57	20240111	131042	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27900	950	2	3.53	2181770450	79129	74.79	27300	27950	27000	35000	18900	26950	27572.32	8.38	0	8253	27750	27350	27050	26650	26350	27200	26500	114	8050	500	19940	50	1	22684891	6329	139.50	6.07	12	0.35	200.00	4598.00	41700	20230724	-33.09	20150	20230106	38.46	29500	-5.42	20240102	26600	4.89	20240108	41700	-33.09	20230724	21150	31.91	20230215	3.76	N	290650	500	113 억	1901028	N	N	1383	N	N
58	20240111	121042	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27600	650	2	2.41	1581552450	57541	54.39	27300	27800	27000	35000	18900	26950	27485.66	8.38	0	9860	27750	27350	27050	26650	26350	27200	26500	114	8050	500	19940	50	1	22684891	6261	138.00	6.00	12	0.25	200.00	4598.00	41700	20230724	-33.81	20150	20230106	36.97	29500	-6.44	20240102	26600	3.76	20240108	41700	-33.81	20230724	21150	30.50	20230215	3.76	N	290650	500	113 억	1901028	N	N	1383	N	N
59	20240111	111044	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27600	650	2	2.41	841113500	30763	29.08	27300	27700	27000	35000	18900	26950	27341.73	8.38	0	7941	27750	27350	27050	26650	26350	27200	26500	114	8050	500	19940	50	1	22684891	6261	138.00	6.00	12	0.14	200.00	4598.00	41700	20230724	-33.81	20150	20230106	36.97	29500	-6.44	20240102	26600	3.76	20240108	41700	-33.81	20230724	21150	30.50	20230215	3.76	N	290650	500	113 억	1901028	N	N	1383	N	N
60	20240111	101042	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27150	200	2	0.74	332129150	12217	11.55	27300	27350	27000	35000	18900	26950	27185.82	8.38	0	1235	27750	27350	27050	26650	26350	27200	26500	114	8050	500	19940	50	1	22684891	6159	135.75	5.90	12	0.05	200.00	4598.00	41700	20230724	-34.89	20150	20230106	34.74	29500	-7.97	20240102	26600	2.07	20240108	41700	-34.89	20230724	21150	28.37	20230215	3.76	N	290650	500	113 억	1901028	N	N	1383	N	N
61	20240111	091043	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27150	200	2	0.74	92250450	3402	3.22	27300	27300	27000	35000	18900	26950	27116.53	8.38	0	696	27750	27350	27050	26650	26350	27200	26500	114	8050	500	19940	50	1	22684891	6159	135.75	5.90	12	0.01	200.00	4598.00	41700	20230724	-34.89	20150	20230106	34.74	29500	-7.97	20240102	26600	2.07	20240108	41700	-34.89	20230724	21150	28.37	20230215	3.76	N	290650	500	113 억	1901028	N	N	1383	N	N
62	20240110	161038	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26950	-400	5	-1.46	2850811700	105644	121.71	27450	27450	26750	35550	19150	27350	26985.18	8.16	0	-4529	27883	27616	27383	27116	26883	27500	27000	114	8200	500	20230	50	1	22684891	6114	134.75	5.86	12	0.47	200.00	4598.00	41700	20230724	-35.37	20150	20230106	33.75	29500	-8.64	20240102	26600	1.32	20240108	41700	-35.37	20230724	21150	27.42	20230215	3.78	N	290650	500	113 억	1851223	N	N	1383	N	N
63	20240110	151042	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27000	-350	5	-1.28	2723803750	100935	116.28	27450	27450	26750	35550	19150	27350	26985.72	8.16	0	-5423	27883	27616	27383	27116	26883	27500	27000	114	8200	500	20230	50	1	22684891	6125	135.00	5.87	12	0.44	200.00	4598.00	41700	20230724	-35.25	20150	20230106	34.00	29500	-8.47	20240102	26600	1.50	20240108	41700	-35.25	20230724	21150	27.66	20230215	3.78	N	290650	500	113 억	1851223	N	N	626	N	N
64	20240110	141043	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26900	-450	5	-1.65	2220712400	82244	94.75	27450	27450	26750	35550	19150	27350	27001.51	8.16	0	-5026	27883	27616	27383	27116	26883	27500	27000	114	8200	500	20230	50	1	22684891	6102	134.50	5.85	12	0.36	200.00	4598.00	41700	20230724	-35.49	20150	20230106	33.50	29500	-8.81	20240102	26600	1.13	20240108	41700	-35.49	20230724	21150	27.19	20230215	3.78	N	290650	500	113 억	1851223	N	N	626	N	N
65	20240110	131040	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27000	-350	5	-1.28	1938582550	71760	82.67	27450	27450	26750	35550	19150	27350	27014.81	8.16	0	-5446	27883	27616	27383	27116	26883	27500	27000	114	8200	500	20230	50	1	22684891	6125	135.00	5.87	12	0.32	200.00	4598.00	41700	20230724	-35.25	20150	20230106	34.00	29500	-8.47	20240102	26600	1.50	20240108	41700	-35.25	20230724	21150	27.66	20230215	3.78	N	290650	500	113 억	1851223	N	N	626	N	N
66	20240110	121042	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27100	-250	5	-0.91	1071867800	39540	45.55	27450	27450	26850	35550	19150	27350	27108.44	8.16	0	-10131	27883	27616	27383	27116	26883	27500	27000	114	8200	500	20230	50	1	22684891	6148	135.50	5.89	12	0.17	200.00	4598.00	41700	20230724	-35.01	20150	20230106	34.49	29500	-8.14	20240102	26600	1.88	20240108	41700	-35.01	20230724	21150	28.13	20230215	3.78	N	290650	500	113 억	1851223	N	N	626	N	N
67	20240110	111041	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27150	-200	5	-0.73	537562050	19809	22.82	27450	27450	26950	35550	19150	27350	27137.26	8.16	0	-7562	27883	27616	27383	27116	26883	27500	27000	114	8200	500	20230	50	1	22684891	6159	135.75	5.90	12	0.09	200.00	4598.00	41700	20230724	-34.89	20150	20230106	34.74	29500	-7.97	20240102	26600	2.07	20240108	41700	-34.89	20230724	21150	28.37	20230215	3.78	N	290650	500	113 억	1851223	N	N	626	N	N
68	20240110	101039	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27200	-150	5	-0.55	326115400	12037	13.87	27450	27450	26950	35550	19150	27350	27092.75	8.16	0	-4608	27883	27616	27383	27116	26883	27500	27000	114	8200	500	20230	50	1	22684891	6170	136.00	5.92	12	0.05	200.00	4598.00	41700	20230724	-34.77	20150	20230106	34.99	29500	-7.80	20240102	26600	2.26	20240108	41700	-34.77	20230724	21150	28.61	20230215	3.78	N	290650	500	113 억	1851223	N	N	626	N	N
69	20240110	091039	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27000	-350	5	-1.28	80269600	2951	3.40	27450	27450	27000	35550	19150	27350	27200.81	8.16	0	-1933	27883	27616	27383	27116	26883	27500	27000	114	8200	500	20230	50	1	22684891	6125	135.00	5.87	12	0.01	200.00	4598.00	41700	20230724	-35.25	20150	20230106	34.00	29500	-8.47	20240102	26600	1.50	20240108	41700	-35.25	20230724	21150	27.66	20230215	3.78	N	290650	500	113 억	1851223	N	N	626	N	N
70	20240109	161036	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27350	300	2	1.11	2370917250	86485	71.45	27400	27650	27150	35150	18950	27050	27414.47	7.85	-162	25100	27950	27500	27050	26600	26150	27275	26375	114	8100	500	20010	50	1	22684891	6204	136.75	5.95	12	0.38	200.00	4598.00	41700	20230724	-34.41	20150	20230106	35.73	29500	-7.29	20240102	26600	2.82	20240108	41700	-34.41	20230724	21150	29.31	20230215	3.93	N	290650	500	113 억	1781464	N	N	626	N	N
71	20240109	151039	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27300	250	2	0.92	2228238650	81261	67.14	27400	27650	27150	35150	18950	27050	27420.76	7.85	-162	25297	27950	27500	27050	26600	26150	27275	26375	114	8100	500	20010	50	1	22684891	6193	136.50	5.94	12	0.36	200.00	4598.00	41700	20230724	-34.53	20150	20230106	35.48	29500	-7.46	20240102	26600	2.63	20240108	41700	-34.53	20230724	21150	29.08	20230215	3.93	N	290650	500	113 억	1781464	N	N	1617	N	N
72	20240109	141037	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27350	300	2	1.11	1939635350	70662	58.38	27400	27650	27200	35150	18950	27050	27449.48	7.85	-162	23974	27950	27500	27050	26600	26150	27275	26375	114	8100	500	20010	50	1	22684891	6204	136.75	5.95	12	0.31	200.00	4598.00	41700	20230724	-34.41	20150	20230106	35.73	29500	-7.29	20240102	26600	2.82	20240108	41700	-34.41	20230724	21150	29.31	20230215	3.93	N	290650	500	113 억	1781464	N	N	1617	N	N
73	20240109	131037	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27300	250	2	0.92	1744283900	63495	52.46	27400	27650	27250	35150	18950	27050	27471.20	7.85	-162	23772	27950	27500	27050	26600	26150	27275	26375	114	8100	500	20010	50	1	22684891	6193	136.50	5.94	12	0.28	200.00	4598.00	41700	20230724	-34.53	20150	20230106	35.48	29500	-7.46	20240102	26600	2.63	20240108	41700	-34.53	20230724	21150	29.08	20230215	3.93	N	290650	500	113 억	1781464	N	N	1617	N	N
74	20240109	121046	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27500	450	2	1.66	1559561350	56750	46.89	27400	27650	27250	35150	18950	27050	27481.26	7.85	-162	22751	27950	27500	27050	26600	26150	27275	26375	114	8100	500	20010	50	1	22684891	6238	137.50	5.98	12	0.25	200.00	4598.00	41700	20230724	-34.05	20150	20230106	36.48	29500	-6.78	20240102	26600	3.38	20240108	41700	-34.05	20230724	21150	30.02	20230215	3.93	N	290650	500	113 억	1781464	N	N	1617	N	N
75	20240109	111041	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27450	400	2	1.48	1236468050	45011	37.19	27400	27650	27250	35150	18950	27050	27470.35	7.85	-162	16702	27950	27500	27050	26600	26150	27275	26375	114	8100	500	20010	50	1	22684891	6227	137.25	5.97	12	0.20	200.00	4598.00	41700	20230724	-34.17	20150	20230106	36.23	29500	-6.95	20240102	26600	3.20	20240108	41700	-34.17	20230724	21150	29.79	20230215	3.93	N	290650	500	113 억	1781464	N	N	1617	N	N
76	20240109	101038	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27500	450	2	1.66	936925850	34112	28.18	27400	27650	27250	35150	18950	27050	27466.17	7.85	-162	12743	27950	27500	27050	26600	26150	27275	26375	114	8100	500	20010	50	1	22684891	6238	137.50	5.98	12	0.15	200.00	4598.00	41700	20230724	-34.05	20150	20230106	36.48	29500	-6.78	20240102	26600	3.38	20240108	41700	-34.05	20230724	21150	30.02	20230215	3.93	N	290650	500	113 억	1781464	N	N	1617	N	N
77	20240109	091039	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27600	550	2	2.03	227730700	8300	6.86	27400	27600	27350	35150	18950	27050	27437.43	7.85	-162	4688	27950	27500	27050	26600	26150	27275	26375	114	8100	500	20010	50	1	22684891	6261	138.00	6.00	12	0.04	200.00	4598.00	41700	20230724	-33.81	20150	20230106	36.97	29500	-6.44	20240102	26600	3.76	20240108	41700	-33.81	20230724	21150	30.50	20230215	3.93	N	290650	500	113 억	1781464	N	N	1617	N	N
78	20240108	161036	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27050	-400	5	-1.46	3255151650	120516	108.47	27350	27500	26600	35650	19250	27450	27010.07	7.73	-54	26229	28350	27900	27650	27200	26950	27775	27075	114	8200	500	20310	50	1	22684891	6136	135.25	5.88	12	0.53	200.00	4598.00	41700	20230724	-35.13	20150	20230106	34.24	29500	-8.31	20240102	26600	1.69	20240108	41700	-35.13	20230724	21150	27.90	20230215	3.96	N	290650	500	113 억	1753617	N	N	1617	N	N
79	20240108	151037	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27000	-450	5	-1.64	3059145100	113249	101.93	27350	27500	26600	35650	19250	27450	27012.56	7.73	-54	24464	28350	27900	27650	27200	26950	27775	27075	114	8200	500	20310	50	1	22684891	6125	135.00	5.87	12	0.50	200.00	4598.00	41700	20230724	-35.25	20150	20230106	34.00	29500	-8.47	20240102	26600	1.50	20240108	41700	-35.25	20230724	21150	27.66	20230215	3.96	N	290650	500	113 억	1753617	N	N	1384	N	N
80	20240108	141037	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27150	-300	5	-1.09	2729867900	101044	90.95	27350	27500	26600	35650	19250	27450	27016.63	7.73	-54	21293	28350	27900	27650	27200	26950	27775	27075	114	8200	500	20310	50	1	22684891	6159	135.75	5.90	12	0.45	200.00	4598.00	41700	20230724	-34.89	20150	20230106	34.74	29500	-7.97	20240102	26600	2.07	20240108	41700	-34.89	20230724	21150	28.37	20230215	3.96	N	290650	500	113 억	1753617	N	N	1384	N	N
81	20240108	131036	55	30.00	KSQ150	제약	N	N	N	Y	40	N	26950	-500	5	-1.82	2614924800	96797	87.12	27350	27500	26600	35650	19250	27450	27014.52	7.73	-54	20501	28350	27900	27650	27200	26950	27775	27075	114	8200	500	20310	50	1	22684891	6114	134.75	5.86	12	0.43	200.00	4598.00	41700	20230724	-35.37	20150	20230106	33.75	29500	-8.64	20240102	26600	1.32	20240108	41700	-35.37	20230724	21150	27.42	20230215	3.96	N	290650	500	113 억	1753617	N	N	1384	N	N
82	20240108	121037	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27200	-250	5	-0.91	2233491900	82693	74.43	27350	27500	26600	35650	19250	27450	27009.44	7.73	-54	14351	28350	27900	27650	27200	26950	27775	27075	114	8200	500	20310	50	1	22684891	6170	136.00	5.92	12	0.36	200.00	4598.00	41700	20230724	-34.77	20150	20230106	34.99	29500	-7.80	20240102	26600	2.26	20240108	41700	-34.77	20230724	21150	28.61	20230215	3.96	N	290650	500	113 억	1753617	N	N	1384	N	N
83	20240108	111038	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27350	-100	5	-0.36	1904871850	70668	63.61	27350	27400	26600	35650	19250	27450	26955.23	7.73	-54	17412	28350	27900	27650	27200	26950	27775	27075	114	8200	500	20310	50	1	22684891	6204	136.75	5.95	12	0.31	200.00	4598.00	41700	20230724	-34.41	20150	20230106	35.73	29500	-7.29	20240102	26600	2.82	20240108	41700	-34.41	20230724	21150	29.31	20230215	3.96	N	290650	500	113 억	1753617	N	N	1384	N	N
84	20240108	101038	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27050	-400	5	-1.46	1638430500	60863	54.78	27350	27400	26600	35650	19250	27450	26919.98	7.73	-54	12852	28350	27900	27650	27200	26950	27775	27075	114	8200	500	20310	50	1	22684891	6136	135.25	5.88	12	0.27	200.00	4598.00	41700	20230724	-35.13	20150	20230106	34.24	29500	-8.31	20240102	26600	1.69	20240108	41700	-35.13	20230724	21150	27.90	20230215	3.96	N	290650	500	113 억	1753617	N	N	1384	N	N
85	20240108	091035	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27100	-350	5	-1.28	269271700	9920	8.93	27350	27400	27000	35650	19250	27450	27144.32	7.73	-54	-501	28350	27900	27650	27200	26950	27775	27075	114	8200	500	20310	50	1	22684891	6148	135.50	5.89	12	0.04	200.00	4598.00	41700	20230724	-35.01	20150	20230106	34.49	29500	-8.14	20240102	27000	0.37	20240108	41700	-35.01	20230724	21150	28.13	20230215	3.96	N	290650	500	113 억	1753617	N	N	1384	N	N
86	20240105	161035	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27450	-650	5	-2.31	3019342600	109428	52.16	28100	28100	27400	36500	19700	28100	27593.18	7.73	0	-13355	30100	29100	28400	27400	26700	28750	27050	114	8400	500	20790	50	1	22684891	6227	137.25	5.97	12	0.48	200.00	4598.00	41700	20230724	-34.17	20150	20230106	36.23	29500	-6.95	20240102	27400	0.18	20240105	41700	-34.17	20230724	20150	36.23	20230106	3.99	N	290650	500	113 억	1754174	N	N	1384	N	N
87	20240105	151036	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27600	-500	5	-1.78	2811331700	101861	48.55	28100	28100	27400	36500	19700	28100	27599.68	7.73	0	-12505	30100	29100	28400	27400	26700	28750	27050	114	8400	500	20790	50	1	22684891	6261	138.00	6.00	12	0.45	200.00	4598.00	41700	20230724	-33.81	20150	20230106	36.97	29500	-6.44	20240102	27400	0.73	20240105	41700	-33.81	20230724	20150	36.97	20230106	3.99	N	290650	500	113 억	1754174	N	N	2638	N	N
88	20240105	141033	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27600	-500	5	-1.78	2439092950	88354	42.12	28100	28100	27400	36500	19700	28100	27605.91	7.73	0	-12275	30100	29100	28400	27400	26700	28750	27050	114	8400	500	20790	50	1	22684891	6261	138.00	6.00	12	0.39	200.00	4598.00	41700	20230724	-33.81	20150	20230106	36.97	29500	-6.44	20240102	27400	0.73	20240105	41700	-33.81	20230724	20150	36.97	20230106	3.99	N	290650	500	113 억	1754174	N	N	2638	N	N
89	20240105	131035	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27700	-400	5	-1.42	2104381800	76219	36.33	28100	28100	27400	36500	19700	28100	27609.67	7.73	0	-11110	30100	29100	28400	27400	26700	28750	27050	114	8400	500	20790	50	1	22684891	6284	138.50	6.02	12	0.34	200.00	4598.00	41700	20230724	-33.57	20150	20230106	37.47	29500	-6.10	20240102	27400	1.09	20240105	41700	-33.57	20230724	20150	37.47	20230106	3.99	N	290650	500	113 억	1754174	N	N	2638	N	N
90	20240105	121035	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27700	-400	5	-1.42	1924454750	69725	33.24	28100	28100	27400	36500	19700	28100	27600.63	7.73	0	-8628	30100	29100	28400	27400	26700	28750	27050	114	8400	500	20790	50	1	22684891	6284	138.50	6.02	12	0.31	200.00	4598.00	41700	20230724	-33.57	20150	20230106	37.47	29500	-6.10	20240102	27400	1.09	20240105	41700	-33.57	20230724	20150	37.47	20230106	3.99	N	290650	500	113 억	1754174	N	N	2638	N	N
91	20240105	111032	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27600	-500	5	-1.78	1429988300	51771	24.68	28100	28100	27500	36500	19700	28100	27621.41	7.73	0	-852	30100	29100	28400	27400	26700	28750	27050	114	8400	500	20790	50	1	22684891	6261	138.00	6.00	12	0.23	200.00	4598.00	41700	20230724	-33.81	20150	20230106	36.97	29500	-6.44	20240102	27500	0.36	20240105	41700	-33.81	20230724	20150	36.97	20230106	3.99	N	290650	500	113 억	1754174	N	N	2638	N	N
92	20240105	101036	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27550	-550	5	-1.96	1014369600	36708	17.50	28100	28100	27500	36500	19700	28100	27633.46	7.73	0	1171	30100	29100	28400	27400	26700	28750	27050	114	8400	500	20790	50	1	22684891	6250	137.75	5.99	12	0.16	200.00	4598.00	41700	20230724	-33.93	20150	20230106	36.72	29500	-6.61	20240102	27500	0.18	20240105	41700	-33.93	20230724	20150	36.72	20230106	3.99	N	290650	500	113 억	1754174	N	N	2638	N	N
93	20240105	091033	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27850	-250	5	-0.89	103146650	3698	1.76	28100	28100	27700	36500	19700	28100	27892.49	7.73	0	-226	30100	29100	28400	27400	26700	28750	27050	114	8400	500	20790	50	1	22684891	6318	139.25	6.06	12	0.02	200.00	4598.00	41700	20230724	-33.21	20150	20230106	38.21	29500	-5.59	20240102	27700	0.54	20240105	41700	-33.21	20230724	20150	38.21	20230106	3.99	N	290650	500	113 억	1754174	N	N	2638	N	N
94	20240104	161029	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28100	-1300	5	-4.42	5902751450	209692	172.25	29400	29400	27700	38200	20600	29400	28150.02	7.93	76	-48057	29966	29682	29166	28882	28366	29825	29025	114	8800	500	21750	50	1	22684891	6374	140.50	6.11	12	0.92	200.00	4598.00	41700	20230724	-32.61	20150	20230106	39.45	29500	-4.75	20240102	27700	1.44	20240104	41700	-32.61	20230724	20150	39.45	20230106	4.02	N	290650	500	113 억	1799011	N	N	2638	N	N
95	20240104	151032	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28100	-1300	5	-4.42	5606218700	199130	163.57	29400	29400	27700	38200	20600	29400	28153.56	7.93	76	-44294	29966	29682	29166	28882	28366	29825	29025	114	8800	500	21750	50	1	22684891	6374	140.50	6.11	12	0.88	200.00	4598.00	41700	20230724	-32.61	20150	20230106	39.45	29500	-4.75	20240102	27700	1.44	20240104	41700	-32.61	20230724	20150	39.45	20230106	4.02	N	290650	500	113 억	1799011	N	N	7210	N	N
96	20240104	141032	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27800	-1600	5	-5.44	4988286150	177067	145.45	29400	29400	27700	38200	20600	29400	28171.74	7.93	76	-40519	29966	29682	29166	28882	28366	29825	29025	114	8800	500	21750	50	1	22684891	6306	139.00	6.05	12	0.78	200.00	4598.00	41700	20230724	-33.33	20150	20230106	37.97	29500	-5.76	20240102	27700	0.36	20240104	41700	-33.33	20230724	20150	37.97	20230106	4.02	N	290650	500	113 억	1799011	N	N	7210	N	N
97	20240104	131032	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27750	-1650	5	-5.61	4493274400	159229	130.80	29400	29400	27700	38200	20600	29400	28218.95	7.93	76	-40723	29966	29682	29166	28882	28366	29825	29025	114	8800	500	21750	50	1	22684891	6295	138.75	6.04	12	0.70	200.00	4598.00	41700	20230724	-33.45	20150	20230106	37.72	29500	-5.93	20240102	27700	0.18	20240104	41700	-33.45	20230724	20150	37.72	20230106	4.02	N	290650	500	113 억	1799011	N	N	7210	N	N
98	20240104	121030	55	30.00	KSQ150	제약	N	N	N	Y	40	N	27800	-1600	5	-5.44	3704407650	130820	107.46	29400	29400	27700	38200	20600	29400	28316.83	7.93	76	-36046	29966	29682	29166	28882	28366	29825	29025	114	8800	500	21750	50	1	22684891	6306	139.00	6.05	12	0.58	200.00	4598.00	41700	20230724	-33.33	20150	20230106	37.97	29500	-5.76	20240102	27700	0.36	20240104	41700	-33.33	20230724	20150	37.97	20230106	4.02	N	290650	500	113 억	1799011	N	N	7210	N	N
99	20240104	111029	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28250	-1150	5	-3.91	2207691100	77226	63.44	29400	29400	28200	38200	20600	29400	28587.41	7.93	76	-36591	29966	29682	29166	28882	28366	29825	29025	114	8800	500	21750	50	1	22684891	6408	141.25	6.14	12	0.34	200.00	4598.00	41700	20230724	-32.25	20150	20230106	40.20	29500	-4.24	20240102	28200	0.18	20240104	41700	-32.25	20230724	20150	40.20	20230106	4.02	N	290650	500	113 억	1799011	N	N	7210	N	N
100	20240104	101028	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28450	-950	5	-3.23	1257022700	43700	35.90	29400	29400	28450	38200	20600	29400	28764.82	7.93	76	-22975	29966	29682	29166	28882	28366	29825	29025	114	8800	500	21750	50	1	22684891	6454	142.25	6.19	12	0.19	200.00	4598.00	41700	20230724	-31.77	20150	20230106	41.19	29500	-3.56	20240102	28450	0.00	20240104	41700	-31.77	20230724	20150	41.19	20230106	4.02	N	290650	500	113 억	1799011	N	N	7210	N	N
101	20240104	091032	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28900	-500	5	-1.70	196326400	6769	5.56	29400	29400	28850	38200	20600	29400	29003.75	7.93	76	-2885	29966	29682	29166	28882	28366	29825	29025	114	8800	500	21750	50	1	22684891	6556	144.50	6.29	12	0.03	200.00	4598.00	41700	20230724	-30.70	20150	20230106	43.42	29500	-2.03	20240102	28450	1.58	20240102	41700	-30.70	20230724	20150	43.42	20230106	4.02	N	290650	500	113 억	1799011	N	N	7210	N	N
102	20240103	161028	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29400	250	2	0.86	3522331750	121402	132.69	28700	29450	28650	37850	20450	29150	29012.15	7.57	0	23023	30083	29616	29033	28566	27983	29850	28800	114	8700	500	21570	50	1	22684891	6669	147.00	6.39	12	0.54	200.00	4598.00	41700	20230724	-29.50	20150	20230106	45.91	29500	-0.34	20240102	28450	3.34	20240102	41700	-29.50	20230724	20150	45.91	20230106	4.07	N	290650	500	113 억	1717731	N	N	7210	N	N
103	20240103	151025	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29200	50	2	0.17	3139732700	108364	118.44	28700	29350	28650	37850	20450	29150	28973.94	7.57	0	19134	30083	29616	29033	28566	27983	29850	28800	114	8700	500	21570	50	1	22684891	6624	146.00	6.35	12	0.48	200.00	4598.00	41700	20230724	-29.98	20150	20230106	44.91	29500	-1.02	20240102	28450	2.64	20240102	41700	-29.98	20230724	20150	44.91	20230106	4.07	N	290650	500	113 억	1717731	N	N	3191	N	N
104	20240103	141024	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29150	0	3	0.00	2735244700	94489	103.28	28700	29350	28650	37850	20450	29150	28947.75	7.57	0	17241	30083	29616	29033	28566	27983	29850	28800	114	8700	500	21570	50	1	22684891	6613	145.75	6.34	12	0.42	200.00	4598.00	41700	20230724	-30.10	20150	20230106	44.67	29500	-1.19	20240102	28450	2.46	20240102	41700	-30.10	20230724	20150	44.67	20230106	4.07	N	290650	500	113 억	1717731	N	N	3191	N	N
105	20240103	131025	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29050	-100	5	-0.34	2075027150	71798	78.48	28700	29150	28650	37850	20450	29150	28900.89	7.57	0	7796	30083	29616	29033	28566	27983	29850	28800	114	8700	500	21570	50	1	22684891	6590	145.25	6.32	12	0.32	200.00	4598.00	41700	20230724	-30.34	20150	20230106	44.17	29500	-1.53	20240102	28450	2.11	20240102	41700	-30.34	20230724	20150	44.17	20230106	4.07	N	290650	500	113 억	1717731	N	N	3191	N	N
106	20240103	121030	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29050	-100	5	-0.34	1737346300	60180	65.78	28700	29150	28650	37850	20450	29150	28869.15	7.57	0	6525	30083	29616	29033	28566	27983	29850	28800	114	8700	500	21570	50	1	22684891	6590	145.25	6.32	12	0.27	200.00	4598.00	41700	20230724	-30.34	20150	20230106	44.17	29500	-1.53	20240102	28450	2.11	20240102	41700	-30.34	20230724	20150	44.17	20230106	4.07	N	290650	500	113 억	1717731	N	N	3191	N	N
107	20240103	111025	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29050	-100	5	-0.34	1498153500	51936	56.77	28700	29150	28650	37850	20450	29150	28846.13	7.57	0	6816	30083	29616	29033	28566	27983	29850	28800	114	8700	500	21570	50	1	22684891	6590	145.25	6.32	12	0.23	200.00	4598.00	41700	20230724	-30.34	20150	20230106	44.17	29500	-1.53	20240102	28450	2.11	20240102	41700	-30.34	20230724	20150	44.17	20230106	4.07	N	290650	500	113 억	1717731	N	N	3191	N	N
108	20240103	101025	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28900	-250	5	-0.86	1043273400	36177	39.54	28700	29150	28650	37850	20450	29150	28838.00	7.57	0	3687	30083	29616	29033	28566	27983	29850	28800	114	8700	500	21570	50	1	22684891	6556	144.50	6.29	12	0.16	200.00	4598.00	41700	20230724	-30.70	20150	20230106	43.42	29500	-2.03	20240102	28450	1.58	20240102	41700	-30.70	20230724	20150	43.42	20230106	4.07	N	290650	500	113 억	1717731	N	N	3191	N	N
109	20240103	091025	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28700	-450	5	-1.54	208817000	7256	7.93	28700	29150	28650	37850	20450	29150	28778.37	7.57	0	-2115	30083	29616	29033	28566	27983	29850	28800	114	8700	500	21570	50	1	22684891	6511	143.50	6.24	12	0.03	200.00	4598.00	41700	20230724	-31.18	20150	20230106	42.43	29500	-2.71	20240102	28450	0.88	20240102	41700	-31.18	20230724	20150	42.43	20230106	4.07	N	290650	500	113 억	1717731	N	N	3191	N	N
110	20240102	161022	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29150	150	2	0.52	2628143500	90641	88.97	28700	29500	28450	37700	20300	29000	28994.82	7.53	0	11315	29500	29250	28850	28600	28200	29375	28725	114	8700	500	21460	50	1	22684891	6613	145.75	6.34	12	0.40	200.00	4598.00	41700	20230724	-30.10	20150	20230106	44.67	29500	-1.19	20240102	28450	2.46	20240102	41700	-30.10	20230724	20150	44.67	20230106	4.02	N	290650	500	113 억	1707579	N	N	3191	N	N
111	20240102	151022	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29150	150	2	0.52	2510549050	86610	85.02	28700	29500	28450	37700	20300	29000	28986.83	7.53	0	12201	29500	29250	28850	28600	28200	29375	28725	114	8700	500	21460	50	1	22684891	6613	145.75	6.34	12	0.38	200.00	4598.00	41700	20230724	-30.10	20150	20230106	44.67	29500	-1.19	20240102	28450	2.46	20240102	41700	-30.10	20230724	20150	44.67	20230106	4.02	N	290650	500	113 억	1707579	N	N	7044	N	N
112	20240102	141022	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29300	300	2	1.03	2103111400	72660	71.32	28700	29500	28450	37700	20300	29000	28944.55	7.53	0	12341	29500	29250	28850	28600	28200	29375	28725	114	8700	500	21460	50	1	22684891	6647	146.50	6.37	12	0.32	200.00	4598.00	41700	20230724	-29.74	20150	20230106	45.41	29500	-0.68	20240102	28450	2.99	20240102	41700	-29.74	20230724	20150	45.41	20230106	4.02	N	290650	500	113 억	1707579	N	N	7044	N	N
113	20240102	131017	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29500	500	2	1.72	1713962600	59380	58.29	28700	29500	28450	37700	20300	29000	28864.28	7.53	0	7127	29500	29250	28850	28600	28200	29375	28725	114	8700	500	21460	50	1	22684891	6692	147.50	6.42	12	0.26	200.00	4598.00	41700	20230724	-29.26	20150	20230106	46.40	29500	0.00	20240102	28450	3.69	20240102	41700	-29.26	20230724	20150	46.40	20230106	4.02	N	290650	500	113 억	1707579	N	N	7044	N	N
114	20240102	121016	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29000	0	3	0.00	1111644900	38735	38.02	28700	29100	28450	37700	20300	29000	28698.64	7.53	0	2159	29500	29250	28850	28600	28200	29375	28725	114	8700	500	21460	50	1	22684891	6579	145.00	6.31	12	0.17	200.00	4598.00	41700	20230724	-30.46	20150	20230106	43.92	29100	-0.34	20240102	28450	1.93	20240102	41700	-30.46	20230724	20150	43.92	20230106	4.02	N	290650	500	113 억	1707579	N	N	7044	N	N
115	20240102	111015	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28550	-450	5	-1.55	822809250	28720	28.19	28700	28900	28450	37700	20300	29000	28649.23	7.53	0	-617	29500	29250	28850	28600	28200	29375	28725	114	8700	500	21460	50	1	22684891	6477	142.75	6.21	12	0.13	200.00	4598.00	41700	20230724	-31.53	20150	20230106	41.69	28900	-1.21	20240102	28450	0.35	20240102	41700	-31.53	20230724	20150	41.69	20230106	4.02	N	290650	500	113 억	1707579	N	N	7044	N	N
116	20240102	101007	55	30.00	KSQ150	제약	N	N	N	Y	40	N	28650	-350	5	-1.21	181945700	6348	6.23	28700	28900	28450	37700	20300	29000	28661.36	7.53	0	579	29500	29250	28850	28600	28200	29375	28725	114	8700	500	21460	50	1	22684891	6499	143.25	6.23	12	0.03	200.00	4598.00	41700	20230724	-31.29	20150	20230106	42.18	28900	-0.87	20240102	28450	0.70	20240102	41700	-31.29	20230724	20150	42.18	20230106	4.02	N	290650	500	113 억	1707579	N	N	7044	N	N
117	20240102	090954	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29000	0	3	0.00	0	0	0.00	0	0	0	37700	20300	29000	0.00	7.53	0	0	29500	29250	28850	28600	28200	29375	28725	114	8700	500	21460	50	1	22684891	6579	145.00	6.31	12	0.00	200.00	4598.00	41700	20230724	-30.46	20150	20230106	43.92	0	0.00	0	0	0.00	0	41700	-30.46	20230724	20150	43.92	20230106	4.02	N	290650	500	113 억	1707579	N	N	7044	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History