KissMeData/064550/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160550	57	100.00	KSQ150		제약	N	N	N	N	N	24500	-950	5	-3.73	6269916350	254508	80.49	25350	25400	24350	33050	17850	25450	24635.84	8.97	-38098	27316	26382	25166	24232	23016	26850	24700	129	7600	500	17810	50	1	25810291	6324	52.35	2.68	12	0.99	468.00	9144.00	77600	20230508	-68.43	23950	20240228	2.30	35750	-31.47	20240103	23950	2.30	20240228	77600	-68.43	20230508	23950	2.30	20240228	4.40	N	064550	500	129 억	2316071	N	N	2879	N	N
3	20240229	150552	57	100.00	KSQ150		제약	N	N	N	N	N	24450	-1000	5	-3.93	5639565850	228747	72.35	25350	25400	24350	33050	17850	25450	24654.16	8.97	-39527	27316	26382	25166	24232	23016	26850	24700	129	7600	500	17810	50	1	25810291	6311	52.24	2.67	12	0.89	468.00	9144.00	77600	20230508	-68.49	23950	20240228	2.09	35750	-31.61	20240103	23950	2.09	20240228	77600	-68.49	20230508	23950	2.09	20240228	4.40	N	064550	500	129 억	2316071	N	N	2091	N	N
4	20240229	140552	57	100.00	KSQ150		제약	N	N	N	N	N	24500	-950	5	-3.73	4691517650	189930	60.07	25350	25400	24450	33050	17850	25450	24701.30	8.97	-35835	27316	26382	25166	24232	23016	26850	24700	129	7600	500	17810	50	1	25810291	6324	52.35	2.68	12	0.74	468.00	9144.00	77600	20230508	-68.43	23950	20240228	2.30	35750	-31.47	20240103	23950	2.30	20240228	77600	-68.43	20230508	23950	2.30	20240228	4.40	N	064550	500	129 억	2316071	N	N	2091	N	N
5	20240229	130552	57	100.00	KSQ150		제약	N	N	N	N	N	24500	-950	5	-3.73	3996960050	161605	51.11	25350	25400	24450	33050	17850	25450	24732.90	8.97	-33331	27316	26382	25166	24232	23016	26850	24700	129	7600	500	17810	50	1	25810291	6324	52.35	2.68	12	0.63	468.00	9144.00	77600	20230508	-68.43	23950	20240228	2.30	35750	-31.47	20240103	23950	2.30	20240228	77600	-68.43	20230508	23950	2.30	20240228	4.40	N	064550	500	129 억	2316071	N	N	2091	N	N
6	20240229	120551	57	100.00	KSQ150		제약	N	N	N	N	N	24650	-800	5	-3.14	3321218700	134100	42.41	25350	25400	24450	33050	17850	25450	24766.73	8.97	-33749	27316	26382	25166	24232	23016	26850	24700	129	7600	500	17810	50	1	25810291	6362	52.67	2.70	12	0.52	468.00	9144.00	77600	20230508	-68.23	23950	20240228	2.92	35750	-31.05	20240103	23950	2.92	20240228	77600	-68.23	20230508	23950	2.92	20240228	4.40	N	064550	500	129 억	2316071	N	N	2091	N	N
7	20240229	110553	57	100.00	KSQ150		제약	N	N	N	N	N	24650	-800	5	-3.14	2985730300	120508	38.11	25350	25400	24450	33050	17850	25450	24776.20	8.97	-33528	27316	26382	25166	24232	23016	26850	24700	129	7600	500	17810	50	1	25810291	6362	52.67	2.70	12	0.47	468.00	9144.00	77600	20230508	-68.23	23950	20240228	2.92	35750	-31.05	20240103	23950	2.92	20240228	77600	-68.23	20230508	23950	2.92	20240228	4.40	N	064550	500	129 억	2316071	N	N	2091	N	N
8	20240229	100552	57	100.00	KSQ150		제약	N	N	N	N	N	24850	-600	5	-2.36	2442059750	98553	31.17	25350	25400	24450	33050	17850	25450	24779.15	8.97	-28271	27316	26382	25166	24232	23016	26850	24700	129	7600	500	17810	50	1	25810291	6414	53.10	2.72	12	0.38	468.00	9144.00	77600	20230508	-67.98	23950	20240228	3.76	35750	-30.49	20240103	23950	3.76	20240228	77600	-67.98	20230508	23950	3.76	20240228	4.40	N	064550	500	129 억	2316071	N	N	2091	N	N
9	20240229	090552	57	100.00	KSQ150		제약	N	N	N	N	N	24900	-550	5	-2.16	344022000	13733	4.34	25350	25400	24850	33050	17850	25450	25050.75	8.97	-6418	27316	26382	25166	24232	23016	26850	24700	129	7600	500	17810	50	1	25810291	6427	53.21	2.72	12	0.05	468.00	9144.00	77600	20230508	-67.91	23950	20240228	3.97	35750	-30.35	20240103	23950	3.97	20240228	77600	-67.91	20230508	23950	3.97	20240228	4.40	N	064550	500	129 억	2316071	N	N	2091	N	N
10	20240228	160518	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	25450	100	2	0.39	7907616350	314535	111.91	24300	26100	23950	32950	17750	25350	25140.56	8.75	50712	26783	26066	25533	24816	24283	25800	24550	129	7600	500	17740	50	1	25810291	6569	54.38	2.78	12	1.22	468.00	9144.00	77600	20230508	-67.20	23950	20240228	6.26	35750	-28.81	20240103	23950	6.26	20240228	77600	-67.20	20230508	23950	6.26	20240228	4.43	N	064550	500	129 억	2258788	N	N	2091	N	N
11	20240228	150519	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	25500	150	2	0.59	7657635500	304710	108.41	24300	26100	23950	32950	17750	25350	25130.89	8.75	50480	26783	26066	25533	24816	24283	25800	24550	129	7600	500	17740	50	1	25810291	6582	54.49	2.79	12	1.18	468.00	9144.00	77600	20230508	-67.14	23950	20240228	6.47	35750	-28.67	20240103	23950	6.47	20240228	77600	-67.14	20230508	23950	6.47	20240228	4.43	N	064550	500	129 억	2258788	N	N	1533	N	N
12	20240228	140552	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	25400	50	2	0.20	7131168850	284005	101.04	24300	26100	23950	32950	17750	25350	25109.29	8.75	43818	26783	26066	25533	24816	24283	25800	24550	129	7600	500	17740	50	1	25810291	6556	54.27	2.78	12	1.10	468.00	9144.00	77600	20230508	-67.27	23950	20240228	6.05	35750	-28.95	20240103	23950	6.05	20240228	77600	-67.27	20230508	23950	6.05	20240228	4.43	N	064550	500	129 억	2258788	N	N	1533	N	N
13	20240228	130553	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	25700	350	2	1.38	6443351950	257072	91.46	24300	26100	23950	32950	17750	25350	25064.37	8.75	35607	26783	26066	25533	24816	24283	25800	24550	129	7600	500	17740	50	1	25810291	6633	54.91	2.81	12	1.00	468.00	9144.00	77600	20230508	-66.88	23950	20240228	7.31	35750	-28.11	20240103	23950	7.31	20240228	77600	-66.88	20230508	23950	7.31	20240228	4.43	N	064550	500	129 억	2258788	N	N	1533	N	N
14	20240228	120553	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	25900	550	2	2.17	5976995800	238971	85.02	24300	26100	23950	32950	17750	25350	25011.36	8.75	37411	26783	26066	25533	24816	24283	25800	24550	129	7600	500	17740	50	1	25810291	6685	55.34	2.83	12	0.93	468.00	9144.00	77600	20230508	-66.62	23950	20240228	8.14	35750	-27.55	20240103	23950	8.14	20240228	77600	-66.62	20230508	23950	8.14	20240228	4.43	N	064550	500	129 억	2258788	N	N	1533	N	N
15	20240228	110529	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	25800	450	2	1.78	4734587500	191061	67.98	24300	25900	23950	32950	17750	25350	24780.45	8.75	30467	26783	26066	25533	24816	24283	25800	24550	129	7600	500	17740	50	1	25810291	6659	55.13	2.82	12	0.74	468.00	9144.00	77600	20230508	-66.75	23950	20240228	7.72	35750	-27.83	20240103	23950	7.72	20240228	77600	-66.75	20230508	23950	7.72	20240228	4.43	N	064550	500	129 억	2258788	N	N	1533	N	N
16	20240228	100550	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	24850	-500	5	-1.97	3056326350	124971	44.46	24300	24950	23950	32950	17750	25350	24456.17	8.75	9199	26783	26066	25533	24816	24283	25800	24550	129	7600	500	17740	50	1	25810291	6414	53.10	2.72	12	0.48	468.00	9144.00	77600	20230508	-67.98	23950	20240228	3.76	35750	-30.49	20240103	23950	3.76	20240228	77600	-67.98	20230508	23950	3.76	20240228	4.43	N	064550	500	129 억	2258788	N	N	1533	N	N
17	20240228	090552	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	24600	-750	5	-2.96	1355239300	55926	19.90	24300	24600	23950	32950	17750	25350	24232.40	8.75	4351	26783	26066	25533	24816	24283	25800	24550	129	7600	500	17740	50	1	25810291	6349	52.56	2.69	12	0.22	468.00	9144.00	77600	20230508	-68.30	23950	20240228	2.71	35750	-31.19	20240103	23950	2.71	20240228	77600	-68.30	20230508	23950	2.71	20240228	4.43	N	064550	500	129 억	2258788	N	N	1533	N	N
18	20240227	160551	57	100.00	KSQ150		제약	N	N	N	N	N	25350	-800	5	-3.06	6549808850	257280	163.25	26100	26250	25000	33950	18350	26150	25457.99	8.56	2331	26916	26532	26166	25782	25416	26725	25975	129	7800	500	18300	50	1	25810291	6543	54.17	2.77	12	1.00	468.00	9144.00	77600	20230508	-67.33	24550	20240201	3.26	35750	-29.09	20240103	24550	3.26	20240201	77600	-67.33	20230508	24550	3.26	20240201	4.39	N	064550	500	129 억	2209187	N	N	1533	N	N
19	20240227	150553	57	100.00	KSQ150		제약	N	N	N	N	N	25250	-900	5	-3.44	6258014250	245761	155.94	26100	26250	25000	33950	18350	26150	25463.82	8.56	772	26916	26532	26166	25782	25416	26725	25975	129	7800	500	18300	50	1	25810291	6517	53.95	2.76	12	0.95	468.00	9144.00	77600	20230508	-67.46	24550	20240201	2.85	35750	-29.37	20240103	24550	2.85	20240201	77600	-67.46	20230508	24550	2.85	20240201	4.39	N	064550	500	129 억	2209187	N	N	2219	N	N
20	20240227	140550	57	100.00	KSQ150		제약	N	N	N	N	N	25250	-900	5	-3.44	5253099450	205922	130.66	26100	26250	25000	33950	18350	26150	25510.14	8.56	-11519	26916	26532	26166	25782	25416	26725	25975	129	7800	500	18300	50	1	25810291	6517	53.95	2.76	12	0.80	468.00	9144.00	77600	20230508	-67.46	24550	20240201	2.85	35750	-29.37	20240103	24550	2.85	20240201	77600	-67.46	20230508	24550	2.85	20240201	4.39	N	064550	500	129 억	2209187	N	N	2219	N	N
21	20240227	130513	57	100.00	KSQ150		제약	N	N	N	N	N	25250	-900	5	-3.44	4883826600	191312	121.39	26100	26250	25000	33950	18350	26150	25528.07	8.56	-12116	26916	26532	26166	25782	25416	26725	25975	129	7800	500	18300	50	1	25810291	6517	53.95	2.76	12	0.74	468.00	9144.00	77600	20230508	-67.46	24550	20240201	2.85	35750	-29.37	20240103	24550	2.85	20240201	77600	-67.46	20230508	24550	2.85	20240201	4.39	N	064550	500	129 억	2209187	N	N	2219	N	N
22	20240227	120554	57	100.00	KSQ150		제약	N	N	N	N	N	25200	-950	5	-3.63	4538786550	177662	112.73	26100	26250	25000	33950	18350	26150	25547.31	8.56	-12373	26916	26532	26166	25782	25416	26725	25975	129	7800	500	18300	50	1	25810291	6504	53.85	2.76	12	0.69	468.00	9144.00	77600	20230508	-67.53	24550	20240201	2.65	35750	-29.51	20240103	24550	2.65	20240201	77600	-67.53	20230508	24550	2.65	20240201	4.39	N	064550	500	129 억	2209187	N	N	2219	N	N
23	20240227	110551	57	100.00	KSQ150		제약	N	N	N	N	N	25450	-700	5	-2.68	3950942700	154410	97.98	26100	26250	25000	33950	18350	26150	25587.35	8.56	-5578	26916	26532	26166	25782	25416	26725	25975	129	7800	500	18300	50	1	25810291	6569	54.38	2.78	12	0.60	468.00	9144.00	77600	20230508	-67.20	24550	20240201	3.67	35750	-28.81	20240103	24550	3.67	20240201	77600	-67.20	20230508	24550	3.67	20240201	4.39	N	064550	500	129 억	2209187	N	N	2219	N	N
24	20240227	100548	57	100.00	KSQ150		제약	N	N	N	N	N	25450	-700	5	-2.68	3066158000	119821	76.03	26100	26250	25000	33950	18350	26150	25589.49	8.56	-7350	26916	26532	26166	25782	25416	26725	25975	129	7800	500	18300	50	1	25810291	6569	54.38	2.78	12	0.46	468.00	9144.00	77600	20230508	-67.20	24550	20240201	3.67	35750	-28.81	20240103	24550	3.67	20240201	77600	-67.20	20230508	24550	3.67	20240201	4.39	N	064550	500	129 억	2209187	N	N	2219	N	N
25	20240227	090550	57	100.00	KSQ150		제약	N	N	N	N	N	26200	50	2	0.19	402534900	15403	9.77	26100	26250	26050	33950	18350	26150	26133.54	8.56	2089	26916	26532	26166	25782	25416	26725	25975	129	7800	500	18300	50	1	25810291	6762	55.98	2.87	12	0.06	468.00	9144.00	77600	20230508	-66.24	24550	20240201	6.72	35750	-26.71	20240103	24550	6.72	20240201	77600	-66.24	20230508	24550	6.72	20240201	4.39	N	064550	500	129 억	2209187	N	N	2219	N	N
26	20240226	160549	57	100.00	KSQ150		제약	N	N	N	N	N	26150	200	2	0.77	3645401550	139376	81.42	25950	26550	25800	33700	18200	25950	26155.24	8.43	27886	27150	26550	26200	25600	25250	26375	25425	129	7750	500	18160	50	1	25810291	6749	55.88	2.86	12	0.54	468.00	9144.00	77600	20230508	-66.30	24550	20240201	6.52	35750	-26.85	20240103	24550	6.52	20240201	77600	-66.30	20230508	24550	6.52	20240201	4.35	N	064550	500	129 억	2175856	N	N	2219	N	N
27	20240226	150547	57	100.00	KSQ150		제약	N	N	N	N	N	26150	200	2	0.77	3514022200	134353	78.48	25950	26550	25800	33700	18200	25950	26155.22	8.43	26911	27150	26550	26200	25600	25250	26375	25425	129	7750	500	18160	50	1	25810291	6749	55.88	2.86	12	0.52	468.00	9144.00	77600	20230508	-66.30	24550	20240201	6.52	35750	-26.85	20240103	24550	6.52	20240201	77600	-66.30	20230508	24550	6.52	20240201	4.35	N	064550	500	129 억	2175856	N	N	4238	N	N
28	20240226	140548	57	100.00	KSQ150		제약	N	N	N	N	N	26300	350	2	1.35	3105429300	118763	69.38	25950	26550	25800	33700	18200	25950	26148.20	8.43	26139	27150	26550	26200	25600	25250	26375	25425	129	7750	500	18160	50	1	25810291	6788	56.20	2.88	12	0.46	468.00	9144.00	77600	20230508	-66.11	24550	20240201	7.13	35750	-26.43	20240103	24550	7.13	20240201	77600	-66.11	20230508	24550	7.13	20240201	4.35	N	064550	500	129 억	2175856	N	N	4238	N	N
29	20240226	130544	57	100.00	KSQ150		제약	N	N	N	N	N	26400	450	2	1.73	2933694750	112243	65.57	25950	26550	25800	33700	18200	25950	26137.07	8.43	24342	27150	26550	26200	25600	25250	26375	25425	129	7750	500	18160	50	1	25810291	6814	56.41	2.89	12	0.43	468.00	9144.00	77600	20230508	-65.98	24550	20240201	7.54	35750	-26.15	20240103	24550	7.54	20240201	77600	-65.98	20230508	24550	7.54	20240201	4.35	N	064550	500	129 억	2175856	N	N	4238	N	N
30	20240226	120545	57	100.00	KSQ150		제약	N	N	N	N	N	26150	200	2	0.77	2194382500	84193	49.18	25950	26400	25800	33700	18200	25950	26063.78	8.43	10707	27150	26550	26200	25600	25250	26375	25425	129	7750	500	18160	50	1	25810291	6749	55.88	2.86	12	0.33	468.00	9144.00	77600	20230508	-66.30	24550	20240201	6.52	35750	-26.85	20240103	24550	6.52	20240201	77600	-66.30	20230508	24550	6.52	20240201	4.35	N	064550	500	129 억	2175856	N	N	4238	N	N
31	20240226	110543	57	100.00	KSQ150		제약	N	N	N	N	N	26050	100	2	0.39	1671460400	64250	37.53	25950	26250	25800	33700	18200	25950	26014.99	8.43	1311	27150	26550	26200	25600	25250	26375	25425	129	7750	500	18160	50	1	25810291	6724	55.66	2.85	12	0.25	468.00	9144.00	77600	20230508	-66.43	24550	20240201	6.11	35750	-27.13	20240103	24550	6.11	20240201	77600	-66.43	20230508	24550	6.11	20240201	4.35	N	064550	500	129 억	2175856	N	N	4238	N	N
32	20240226	100541	57	100.00	KSQ150		제약	N	N	N	N	N	26050	100	2	0.39	1217076550	46789	27.33	25950	26250	25800	33700	18200	25950	26012.08	8.43	4396	27150	26550	26200	25600	25250	26375	25425	129	7750	500	18160	50	1	25810291	6724	55.66	2.85	12	0.18	468.00	9144.00	77600	20230508	-66.43	24550	20240201	6.11	35750	-27.13	20240103	24550	6.11	20240201	77600	-66.43	20230508	24550	6.11	20240201	4.35	N	064550	500	129 억	2175856	N	N	4238	N	N
33	20240226	090540	57	100.00	KSQ150		제약	N	N	N	N	N	26000	50	2	0.19	279262500	10756	6.28	25950	26100	25850	33700	18200	25950	25963.47	8.43	1853	27150	26550	26200	25600	25250	26375	25425	129	7750	500	18160	50	1	25810291	6711	55.56	2.84	12	0.04	468.00	9144.00	77600	20230508	-66.49	24550	20240201	5.91	35750	-27.27	20240103	24550	5.91	20240201	77600	-66.49	20230508	24550	5.91	20240201	4.35	N	064550	500	129 억	2175856	N	N	4238	N	N
34	20240223	160542	57	100.00	KSQ150		제약	N	N	N	N	N	25950	-50	5	-0.19	4441063200	168744	140.19	26100	26800	25850	33800	18200	26000	26319.61	8.30	28814	26933	26466	26233	25766	25533	26350	25650	129	7800	500	18200	50	1	25810291	6698	55.45	2.84	12	0.65	468.00	9144.00	77600	20230508	-66.56	24550	20240201	5.70	35750	-27.41	20240103	24550	5.70	20240201	77600	-66.56	20230508	24550	5.70	20240201	4.31	N	064550	500	129 억	2141853	N	N	4238	N	N
35	20240223	150541	57	100.00	KSQ150		제약	N	N	N	N	N	26050	50	2	0.19	4083447500	154990	128.77	26100	26800	25850	33800	18200	26000	26346.52	8.30	29471	26933	26466	26233	25766	25533	26350	25650	129	7800	500	18200	50	1	25810291	6724	55.66	2.85	12	0.60	468.00	9144.00	77600	20230508	-66.43	24550	20240201	6.11	35750	-27.13	20240103	24550	6.11	20240201	77600	-66.43	20230508	24550	6.11	20240201	4.31	N	064550	500	129 억	2141853	N	N	1256	N	N
36	20240223	140540	57	100.00	KSQ150		제약	N	N	N	N	N	26100	100	2	0.38	3781806300	143437	119.17	26100	26800	25850	33800	18200	26000	26365.63	8.30	30308	26933	26466	26233	25766	25533	26350	25650	129	7800	500	18200	50	1	25810291	6736	55.77	2.85	12	0.56	468.00	9144.00	77600	20230508	-66.37	24550	20240201	6.31	35750	-26.99	20240103	24550	6.31	20240201	77600	-66.37	20230508	24550	6.31	20240201	4.31	N	064550	500	129 억	2141853	N	N	1256	N	N
37	20240223	130538	57	100.00	KSQ150		제약	N	N	N	N	N	26250	250	2	0.96	3452429850	130872	108.73	26100	26800	25850	33800	18200	26000	26380.20	8.30	34428	26933	26466	26233	25766	25533	26350	25650	129	7800	500	18200	50	1	25810291	6775	56.09	2.87	12	0.51	468.00	9144.00	77600	20230508	-66.17	24550	20240201	6.92	35750	-26.57	20240103	24550	6.92	20240201	77600	-66.17	20230508	24550	6.92	20240201	4.31	N	064550	500	129 억	2141853	N	N	1256	N	N
38	20240223	120538	57	100.00	KSQ150		제약	N	N	N	N	N	26450	450	2	1.73	3215327350	121857	101.24	26100	26800	25850	33800	18200	26000	26386.07	8.30	35575	26933	26466	26233	25766	25533	26350	25650	129	7800	500	18200	50	1	25810291	6827	56.52	2.89	12	0.47	468.00	9144.00	77600	20230508	-65.91	24550	20240201	7.74	35750	-26.01	20240103	24550	7.74	20240201	77600	-65.91	20230508	24550	7.74	20240201	4.31	N	064550	500	129 억	2141853	N	N	1256	N	N
39	20240223	110534	57	100.00	KSQ150		제약	N	N	N	N	N	26600	600	2	2.31	2954586750	112007	93.06	26100	26800	25850	33800	18200	26000	26378.59	8.30	35444	26933	26466	26233	25766	25533	26350	25650	129	7800	500	18200	50	1	25810291	6866	56.84	2.91	12	0.43	468.00	9144.00	77600	20230508	-65.72	24550	20240201	8.35	35750	-25.59	20240103	24550	8.35	20240201	77600	-65.72	20230508	24550	8.35	20240201	4.31	N	064550	500	129 억	2141853	N	N	1256	N	N
40	20240223	100533	57	100.00	KSQ150		제약	N	N	N	N	N	26400	400	2	1.54	1605516200	61303	50.93	26100	26550	25850	33800	18200	26000	26189.85	8.30	16223	26933	26466	26233	25766	25533	26350	25650	129	7800	500	18200	50	1	25810291	6814	56.41	2.89	12	0.24	468.00	9144.00	77600	20230508	-65.98	24550	20240201	7.54	35750	-26.15	20240103	24550	7.54	20240201	77600	-65.98	20230508	24550	7.54	20240201	4.31	N	064550	500	129 억	2141853	N	N	1256	N	N
41	20240223	090536	57	100.00	KSQ150		제약	N	N	N	N	N	26200	200	2	0.77	224171800	8598	7.14	26100	26200	26000	33800	18200	26000	26072.55	8.30	2307	26933	26466	26233	25766	25533	26350	25650	129	7800	500	18200	50	1	25810291	6762	55.98	2.87	12	0.03	468.00	9144.00	77600	20230508	-66.24	24550	20240201	6.72	35750	-26.71	20240103	24550	6.72	20240201	77600	-66.24	20230508	24550	6.72	20240201	4.31	N	064550	500	129 억	2141853	N	N	1256	N	N
42	20240222	160529	57	100.00	KSQ150		제약	N	N	N	N	N	26000	-400	5	-1.52	3114440600	118354	100.17	26500	26700	26000	34300	18500	26400	26316.71	8.48	-28895	27033	26716	26383	26066	25733	26875	26225	129	7900	500	18480	50	1	25810291	6711	55.56	2.84	12	0.46	468.00	9144.00	77600	20230508	-66.49	24550	20240201	5.91	35750	-27.27	20240103	24550	5.91	20240201	77600	-66.49	20230508	24550	5.91	20240201	4.29	N	064550	500	129 억	2189513	N	N	1256	N	N
43	20240222	150538	57	100.00	KSQ150		제약	N	N	N	N	N	26100	-300	5	-1.14	2778665550	105447	89.24	26500	26700	26000	34300	18500	26400	26351.30	8.48	-28054	27033	26716	26383	26066	25733	26875	26225	129	7900	500	18480	50	1	25810291	6736	55.77	2.85	12	0.41	468.00	9144.00	77600	20230508	-66.37	24550	20240201	6.31	35750	-26.99	20240103	24550	6.31	20240201	77600	-66.37	20230508	24550	6.31	20240201	4.29	N	064550	500	129 억	2189513	N	N	2002	N	N
44	20240222	140536	57	100.00	KSQ150		제약	N	N	N	N	N	26250	-150	5	-0.57	1995199200	75402	63.82	26500	26700	26200	34300	18500	26400	26460.83	8.48	-14603	27033	26716	26383	26066	25733	26875	26225	129	7900	500	18480	50	1	25810291	6775	56.09	2.87	12	0.29	468.00	9144.00	77600	20230508	-66.17	24550	20240201	6.92	35750	-26.57	20240103	24550	6.92	20240201	77600	-66.17	20230508	24550	6.92	20240201	4.29	N	064550	500	129 억	2189513	N	N	2002	N	N
45	20240222	130526	57	100.00	KSQ150		제약	N	N	N	N	N	26350	-50	5	-0.19	1653982150	62408	52.82	26500	26700	26300	34300	18500	26400	26502.73	8.48	-12364	27033	26716	26383	26066	25733	26875	26225	129	7900	500	18480	50	1	25810291	6801	56.30	2.88	12	0.24	468.00	9144.00	77600	20230508	-66.04	24550	20240201	7.33	35750	-26.29	20240103	24550	7.33	20240201	77600	-66.04	20230508	24550	7.33	20240201	4.29	N	064550	500	129 억	2189513	N	N	2002	N	N
46	20240222	120533	57	100.00	KSQ150		제약	N	N	N	N	N	26450	50	2	0.19	1325632300	49958	42.28	26500	26700	26350	34300	18500	26400	26534.94	8.48	-4425	27033	26716	26383	26066	25733	26875	26225	129	7900	500	18480	50	1	25810291	6827	56.52	2.89	12	0.19	468.00	9144.00	77600	20230508	-65.91	24550	20240201	7.74	35750	-26.01	20240103	24550	7.74	20240201	77600	-65.91	20230508	24550	7.74	20240201	4.29	N	064550	500	129 억	2189513	N	N	2002	N	N
47	20240222	110530	57	100.00	KSQ150		제약	N	N	N	N	N	26500	100	2	0.38	1128212450	42495	35.96	26500	26700	26350	34300	18500	26400	26549.30	8.48	-1699	27033	26716	26383	26066	25733	26875	26225	129	7900	500	18480	50	1	25810291	6840	56.62	2.90	12	0.16	468.00	9144.00	77600	20230508	-65.85	24550	20240201	7.94	35750	-25.87	20240103	24550	7.94	20240201	77600	-65.85	20230508	24550	7.94	20240201	4.29	N	064550	500	129 억	2189513	N	N	2002	N	N
48	20240222	100527	57	100.00	KSQ150		제약	N	N	N	N	N	26450	50	2	0.19	693649600	26125	22.11	26500	26700	26350	34300	18500	26400	26551.18	8.48	263	27033	26716	26383	26066	25733	26875	26225	129	7900	500	18480	50	1	25810291	6827	56.52	2.89	12	0.10	468.00	9144.00	77600	20230508	-65.91	24550	20240201	7.74	35750	-26.01	20240103	24550	7.74	20240201	77600	-65.91	20230508	24550	7.74	20240201	4.29	N	064550	500	129 억	2189513	N	N	2002	N	N
49	20240222	090535	57	100.00	KSQ150		제약	N	N	N	N	N	26500	100	2	0.38	97284900	3675	3.11	26500	26550	26350	34300	18500	26400	26472.08	8.48	377	27033	26716	26383	26066	25733	26875	26225	129	7900	500	18480	50	1	25810291	6840	56.62	2.90	12	0.01	468.00	9144.00	77600	20230508	-65.85	24550	20240201	7.94	35750	-25.87	20240103	24550	7.94	20240201	77600	-65.85	20230508	24550	7.94	20240201	4.29	N	064550	500	129 억	2189513	N	N	2002	N	N
50	20240221	160530	57	100.00	KSQ150		제약	N	N	N	N	N	26400	-50	5	-0.19	3071460150	116377	83.20	26150	26700	26050	34350	18550	26450	26392.32	8.46	-5961	27383	26916	26483	26016	25583	26700	25800	129	7900	500	18510	50	1	25810291	6814	56.41	2.89	12	0.45	468.00	9144.00	77600	20230508	-65.98	24550	20240201	7.54	35750	-26.15	20240103	24550	7.54	20240201	77600	-65.98	20230508	24550	7.54	20240201	4.26	N	064550	500	129 억	2183559	N	N	2002	N	N
51	20240221	150526	57	100.00	KSQ150		제약	N	N	N	N	N	26450	0	3	0.00	2913772900	110411	78.94	26150	26700	26050	34350	18550	26450	26390.24	8.46	-7227	27383	26916	26483	26016	25583	26700	25800	129	7900	500	18510	50	1	25810291	6827	56.52	2.89	12	0.43	468.00	9144.00	77600	20230508	-65.91	24550	20240201	7.74	35750	-26.01	20240103	24550	7.74	20240201	77600	-65.91	20230508	24550	7.74	20240201	4.26	N	064550	500	129 억	2183559	N	N	2779	N	N
52	20240221	140527	57	100.00	KSQ150		제약	N	N	N	N	N	26450	0	3	0.00	2527000100	95776	68.48	26150	26700	26050	34350	18550	26450	26384.48	8.46	-6236	27383	26916	26483	26016	25583	26700	25800	129	7900	500	18510	50	1	25810291	6827	56.52	2.89	12	0.37	468.00	9144.00	77600	20230508	-65.91	24550	20240201	7.74	35750	-26.01	20240103	24550	7.74	20240201	77600	-65.91	20230508	24550	7.74	20240201	4.26	N	064550	500	129 억	2183559	N	N	2779	N	N
53	20240221	130528	57	100.00	KSQ150		제약	N	N	N	N	N	26550	100	2	0.38	2278824900	86419	61.79	26150	26700	26050	34350	18550	26450	26369.48	8.46	-4043	27383	26916	26483	26016	25583	26700	25800	129	7900	500	18510	50	1	25810291	6853	56.73	2.90	12	0.33	468.00	9144.00	77600	20230508	-65.79	24550	20240201	8.15	35750	-25.73	20240103	24550	8.15	20240201	77600	-65.79	20230508	24550	8.15	20240201	4.26	N	064550	500	129 억	2183559	N	N	2779	N	N
54	20240221	120527	57	100.00	KSQ150		제약	N	N	N	N	N	26650	200	2	0.76	2066536200	78433	56.08	26150	26700	26050	34350	18550	26450	26347.78	8.46	-3252	27383	26916	26483	26016	25583	26700	25800	129	7900	500	18510	50	1	25810291	6878	56.94	2.91	12	0.30	468.00	9144.00	77600	20230508	-65.66	24550	20240201	8.55	35750	-25.45	20240103	24550	8.55	20240201	77600	-65.66	20230508	24550	8.55	20240201	4.26	N	064550	500	129 억	2183559	N	N	2779	N	N
55	20240221	110532	57	100.00	KSQ150		제약	N	N	N	N	N	26450	0	3	0.00	1435734500	54691	39.10	26150	26600	26050	34350	18550	26450	26251.72	8.46	1727	27383	26916	26483	26016	25583	26700	25800	129	7900	500	18510	50	1	25810291	6827	56.52	2.89	12	0.21	468.00	9144.00	77600	20230508	-65.91	24550	20240201	7.74	35750	-26.01	20240103	24550	7.74	20240201	77600	-65.91	20230508	24550	7.74	20240201	4.26	N	064550	500	129 억	2183559	N	N	2779	N	N
56	20240221	100525	57	100.00	KSQ150		제약	N	N	N	N	N	26500	50	2	0.19	1066113500	40739	29.13	26150	26500	26050	34350	18550	26450	26169.30	8.46	-5427	27383	26916	26483	26016	25583	26700	25800	129	7900	500	18510	50	1	25810291	6840	56.62	2.90	12	0.16	468.00	9144.00	77600	20230508	-65.85	24550	20240201	7.94	35750	-25.87	20240103	24550	7.94	20240201	77600	-65.85	20230508	24550	7.94	20240201	4.26	N	064550	500	129 억	2183559	N	N	2779	N	N
57	20240221	090524	57	100.00	KSQ150		제약	N	N	N	N	N	26150	-300	5	-1.13	129628150	4958	3.54	26150	26200	26100	34350	18550	26450	26144.70	8.46	-3202	27383	26916	26483	26016	25583	26700	25800	129	7900	500	18510	50	1	25810291	6749	55.88	2.86	12	0.02	468.00	9144.00	77600	20230508	-66.30	24550	20240201	6.52	35750	-26.85	20240103	24550	6.52	20240201	77600	-66.30	20230508	24550	6.52	20240201	4.26	N	064550	500	129 억	2183559	N	N	2779	N	N
58	20240220	160520	57	100.00	KSQ150		제약	N	N	N	N	N	26450	-100	5	-0.38	3646996600	137995	103.73	26500	26950	26050	34500	18600	26550	26428.46	8.34	21367	27650	27100	26800	26250	25950	26950	26100	129	7950	500	18580	50	1	25810291	6827	56.52	2.89	12	0.53	468.00	9144.00	77600	20230508	-65.91	24550	20240201	7.74	35750	-26.01	20240103	24550	7.74	20240201	77600	-65.91	20230508	24550	7.74	20240201	4.27	N	064550	500	129 억	2152303	N	N	2779	N	N
59	20240220	150523	57	100.00	KSQ150		제약	N	N	N	N	N	26350	-200	5	-0.75	3506262000	132661	99.72	26500	26950	26050	34500	18600	26550	26430.24	8.34	21700	27650	27100	26800	26250	25950	26950	26100	129	7950	500	18580	50	1	25810291	6801	56.30	2.88	12	0.51	468.00	9144.00	77600	20230508	-66.04	24550	20240201	7.33	35750	-26.29	20240103	24550	7.33	20240201	77600	-66.04	20230508	24550	7.33	20240201	4.27	N	064550	500	129 억	2152303	N	N	1027	N	N
60	20240220	140524	57	100.00	KSQ150		제약	N	N	N	N	N	26500	-50	5	-0.19	3002963800	113552	85.36	26500	26950	26050	34500	18600	26550	26445.71	8.34	20075	27650	27100	26800	26250	25950	26950	26100	129	7950	500	18580	50	1	25810291	6840	56.62	2.90	12	0.44	468.00	9144.00	77600	20230508	-65.85	24550	20240201	7.94	35750	-25.87	20240103	24550	7.94	20240201	77600	-65.85	20230508	24550	7.94	20240201	4.27	N	064550	500	129 억	2152303	N	N	1027	N	N
61	20240220	130523	57	100.00	KSQ150		제약	N	N	N	N	N	26400	-150	5	-0.56	2453950450	92845	69.79	26500	26950	26050	34500	18600	26550	26430.62	8.34	15489	27650	27100	26800	26250	25950	26950	26100	129	7950	500	18580	50	1	25810291	6814	56.41	2.89	12	0.36	468.00	9144.00	77600	20230508	-65.98	24550	20240201	7.54	35750	-26.15	20240103	24550	7.54	20240201	77600	-65.98	20230508	24550	7.54	20240201	4.27	N	064550	500	129 억	2152303	N	N	1027	N	N
62	20240220	120521	57	100.00	KSQ150		제약	N	N	N	N	N	26550	0	3	0.00	2244469450	84913	63.83	26500	26950	26050	34500	18600	26550	26432.58	8.34	14529	27650	27100	26800	26250	25950	26950	26100	129	7950	500	18580	50	1	25810291	6853	56.73	2.90	12	0.33	468.00	9144.00	77600	20230508	-65.79	24550	20240201	8.15	35750	-25.73	20240103	24550	8.15	20240201	77600	-65.79	20230508	24550	8.15	20240201	4.27	N	064550	500	129 억	2152303	N	N	1027	N	N
63	20240220	110519	57	100.00	KSQ150		제약	N	N	N	N	N	26600	50	2	0.19	2044459950	77366	58.16	26500	26950	26050	34500	18600	26550	26425.82	8.34	16385	27650	27100	26800	26250	25950	26950	26100	129	7950	500	18580	50	1	25810291	6866	56.84	2.91	12	0.30	468.00	9144.00	77600	20230508	-65.72	24550	20240201	8.35	35750	-25.59	20240103	24550	8.35	20240201	77600	-65.72	20230508	24550	8.35	20240201	4.27	N	064550	500	129 억	2152303	N	N	1027	N	N
64	20240220	100512	57	100.00	KSQ150		제약	N	N	N	N	N	26600	50	2	0.19	1413114950	53723	40.38	26500	26800	26050	34500	18600	26550	26303.72	8.34	11116	27650	27100	26800	26250	25950	26950	26100	129	7950	500	18580	50	1	25810291	6866	56.84	2.91	12	0.21	468.00	9144.00	77600	20230508	-65.72	24550	20240201	8.35	35750	-25.59	20240103	24550	8.35	20240201	77600	-65.72	20230508	24550	8.35	20240201	4.27	N	064550	500	129 억	2152303	N	N	1027	N	N
65	20240220	090524	57	100.00	KSQ150		제약	N	N	N	N	N	26350	-200	5	-0.75	151281800	5721	4.30	26500	26600	26350	34500	18600	26550	26443.24	8.34	893	27650	27100	26800	26250	25950	26950	26100	129	7950	500	18580	50	1	25810291	6801	56.30	2.88	12	0.02	468.00	9144.00	77600	20230508	-66.04	24550	20240201	7.33	35750	-26.29	20240103	24550	7.33	20240201	77600	-66.04	20230508	24550	7.33	20240201	4.27	N	064550	500	129 억	2152303	N	N	1027	N	N
66	20240219	160522	57	100.00	KSQ150		제약	N	N	N	N	N	26550	-550	5	-2.03	3503831950	130420	89.90	27100	27350	26500	35200	19000	27100	26866.84	8.40	-17080	27500	27300	26900	26700	26300	27400	26800	129	8100	500	18970	50	1	25810291	6853	56.73	2.90	12	0.51	468.00	9144.00	77600	20230508	-65.79	24550	20240201	8.15	35750	-25.73	20240103	24550	8.15	20240201	77600	-65.79	20230508	24550	8.15	20240201	4.25	N	064550	500	129 억	2168676	N	N	1027	N	N
67	20240219	150526	57	100.00	KSQ150		제약	N	N	N	N	N	26550	-550	5	-2.03	3263794200	121380	83.66	27100	27350	26500	35200	19000	27100	26889.03	8.40	-16699	27500	27300	26900	26700	26300	27400	26800	129	8100	500	18970	50	1	25810291	6853	56.73	2.90	12	0.47	468.00	9144.00	77600	20230508	-65.79	24550	20240201	8.15	35750	-25.73	20240103	24550	8.15	20240201	77600	-65.79	20230508	24550	8.15	20240201	4.25	N	064550	500	129 억	2168676	N	N	516	N	N
68	20240219	140525	57	100.00	KSQ150		제약	N	N	N	N	N	26600	-500	5	-1.85	2809299450	104282	71.88	27100	27350	26500	35200	19000	27100	26939.42	8.40	-19049	27500	27300	26900	26700	26300	27400	26800	129	8100	500	18970	50	1	25810291	6866	56.84	2.91	12	0.40	468.00	9144.00	77600	20230508	-65.72	24550	20240201	8.35	35750	-25.59	20240103	24550	8.35	20240201	77600	-65.72	20230508	24550	8.35	20240201	4.25	N	064550	500	129 억	2168676	N	N	516	N	N
69	20240219	130524	57	100.00	KSQ150		제약	N	N	N	N	N	26600	-500	5	-1.85	2471243300	91571	63.12	27100	27350	26600	35200	19000	27100	26987.16	8.40	-11065	27500	27300	26900	26700	26300	27400	26800	129	8100	500	18970	50	1	25810291	6866	56.84	2.91	12	0.35	468.00	9144.00	77600	20230508	-65.72	24550	20240201	8.35	35750	-25.59	20240103	24550	8.35	20240201	77600	-65.72	20230508	24550	8.35	20240201	4.25	N	064550	500	129 억	2168676	N	N	516	N	N
70	20240219	120524	57	100.00	KSQ150		제약	N	N	N	N	N	26900	-200	5	-0.74	1862708450	68790	47.42	27100	27350	26800	35200	19000	27100	27078.18	8.40	-352	27500	27300	26900	26700	26300	27400	26800	129	8100	500	18970	50	1	25810291	6943	57.48	2.94	12	0.27	468.00	9144.00	77600	20230508	-65.34	24550	20240201	9.57	35750	-24.76	20240103	24550	9.57	20240201	77600	-65.34	20230508	24550	9.57	20240201	4.25	N	064550	500	129 억	2168676	N	N	516	N	N
71	20240219	110523	57	100.00	KSQ150		제약	N	N	N	N	N	26850	-250	5	-0.92	1662767600	61342	42.28	27100	27350	26800	35200	19000	27100	27106.51	8.40	1850	27500	27300	26900	26700	26300	27400	26800	129	8100	500	18970	50	1	25810291	6930	57.37	2.94	12	0.24	468.00	9144.00	77600	20230508	-65.40	24550	20240201	9.37	35750	-24.90	20240103	24550	9.37	20240201	77600	-65.40	20230508	24550	9.37	20240201	4.25	N	064550	500	129 억	2168676	N	N	516	N	N
72	20240219	100517	57	100.00	KSQ150		제약	N	N	N	N	N	27100	0	3	0.00	1168757050	43057	29.68	27100	27350	27000	35200	19000	27100	27144.43	8.40	2649	27500	27300	26900	26700	26300	27400	26800	129	8100	500	18970	50	1	25810291	6995	57.91	2.96	12	0.17	468.00	9144.00	77600	20230508	-65.08	24550	20240201	10.39	35750	-24.20	20240103	24550	10.39	20240201	77600	-65.08	20230508	24550	10.39	20240201	4.25	N	064550	500	129 억	2168676	N	N	516	N	N
73	20240219	090522	57	100.00	KSQ150		제약	N	N	N	N	N	27050	-50	5	-0.18	260167400	9601	6.62	27100	27250	27050	35200	19000	27100	27097.94	8.40	-1507	27500	27300	26900	26700	26300	27400	26800	129	8100	500	18970	50	1	25810291	6982	57.80	2.96	12	0.04	468.00	9144.00	77600	20230508	-65.14	24550	20240201	10.18	35750	-24.34	20240103	24550	10.18	20240201	77600	-65.14	20230508	24550	10.18	20240201	4.25	N	064550	500	129 억	2168676	N	N	516	N	N
74	20240216	160518	57	100.00	KSQ150		제약	N	N	N	N	N	27100	650	2	2.46	3864254400	144060	154.43	26500	27100	26500	34350	18550	26450	26823.72	8.09	3054	27016	26732	26466	26182	25916	26875	26325	129	7900	500	18510	50	1	25810291	6995	57.91	2.96	12	0.56	468.00	9144.00	77600	20230508	-65.08	24550	20240201	10.39	35750	-24.20	20240103	24550	10.39	20240201	77600	-65.08	20230508	24550	10.39	20240201	4.22	N	064550	500	129 억	2088789	N	N	516	N	N
75	20240216	150521	57	100.00	KSQ150		제약	N	N	N	N	N	27000	550	2	2.08	3547107450	132341	141.87	26500	27100	26500	34350	18550	26450	26802.79	8.09	733	27016	26732	26466	26182	25916	26875	26325	129	7900	500	18510	50	1	25810291	6969	57.69	2.95	12	0.51	468.00	9144.00	77600	20230508	-65.21	24550	20240201	9.98	35750	-24.48	20240103	24550	9.98	20240201	77600	-65.21	20230508	24550	9.98	20240201	4.22	N	064550	500	129 억	2088789	N	N	1631	N	N
76	20240216	140524	57	100.00	KSQ150		제약	N	N	N	N	N	27000	550	2	2.08	2797019550	104552	112.08	26500	27050	26500	34350	18550	26450	26752.43	8.09	-1183	27016	26732	26466	26182	25916	26875	26325	129	7900	500	18510	50	1	25810291	6969	57.69	2.95	12	0.41	468.00	9144.00	77600	20230508	-65.21	24550	20240201	9.98	35750	-24.48	20240103	24550	9.98	20240201	77600	-65.21	20230508	24550	9.98	20240201	4.22	N	064550	500	129 억	2088789	N	N	1631	N	N
77	20240216	130518	57	100.00	KSQ150		제약	N	N	N	N	N	26700	250	2	0.95	2244941650	84050	90.10	26500	26950	26500	34350	18550	26450	26709.60	8.09	-4889	27016	26732	26466	26182	25916	26875	26325	129	7900	500	18510	50	1	25810291	6891	57.05	2.92	12	0.33	468.00	9144.00	77600	20230508	-65.59	24550	20240201	8.76	35750	-25.31	20240103	24550	8.76	20240201	77600	-65.59	20230508	24550	8.76	20240201	4.22	N	064550	500	129 억	2088789	N	N	1631	N	N
78	20240216	120521	57	100.00	KSQ150		제약	N	N	N	N	N	26650	200	2	0.76	1932390000	72363	77.57	26500	26950	26500	34350	18550	26450	26704.12	8.09	-4839	27016	26732	26466	26182	25916	26875	26325	129	7900	500	18510	50	1	25810291	6878	56.94	2.91	12	0.28	468.00	9144.00	77600	20230508	-65.66	24550	20240201	8.55	35750	-25.45	20240103	24550	8.55	20240201	77600	-65.66	20230508	24550	8.55	20240201	4.22	N	064550	500	129 억	2088789	N	N	1631	N	N
79	20240216	110522	57	100.00	KSQ150		제약	N	N	N	N	N	26750	300	2	1.13	1639214550	61372	65.79	26500	26950	26500	34350	18550	26450	26709.49	8.09	-4977	27016	26732	26466	26182	25916	26875	26325	129	7900	500	18510	50	1	25810291	6904	57.16	2.93	12	0.24	468.00	9144.00	77600	20230508	-65.53	24550	20240201	8.96	35750	-25.17	20240103	24550	8.96	20240201	77600	-65.53	20230508	24550	8.96	20240201	4.22	N	064550	500	129 억	2088789	N	N	1631	N	N
80	20240216	100519	57	100.00	KSQ150		제약	N	N	N	N	N	26650	200	2	0.76	686975250	25831	27.69	26500	26700	26500	34350	18550	26450	26594.99	8.09	2017	27016	26732	26466	26182	25916	26875	26325	129	7900	500	18510	50	1	25810291	6878	56.94	2.91	12	0.10	468.00	9144.00	77600	20230508	-65.66	24550	20240201	8.55	35750	-25.45	20240103	24550	8.55	20240201	77600	-65.66	20230508	24550	8.55	20240201	4.22	N	064550	500	129 억	2088789	N	N	1631	N	N
81	20240216	090513	57	100.00	KSQ150		제약	N	N	N	N	N	26600	150	2	0.57	97061500	3653	3.92	26500	26700	26500	34350	18550	26450	26570.35	8.09	894	27016	26732	26466	26182	25916	26875	26325	129	7900	500	18510	50	1	25810291	6866	56.84	2.91	12	0.01	468.00	9144.00	77600	20230508	-65.72	24550	20240201	8.35	35750	-25.59	20240103	24550	8.35	20240201	77600	-65.72	20230508	24550	8.35	20240201	4.22	N	064550	500	129 억	2088789	N	N	1631	N	N
82	20240215	160517	57	100.00	KSQ150		제약	N	N	N	N	N	26450	100	2	0.38	2434394050	92137	56.21	26350	26750	26200	34250	18450	26350	26421.42	8.04	5117	27050	26700	26050	25700	25050	26875	25875	129	7900	500	18440	50	1	25810291	6827	56.52	2.89	12	0.36	468.00	9144.00	77600	20230508	-65.91	24550	20240201	7.74	35750	-26.01	20240103	24550	7.74	20240201	77600	-65.91	20230508	24550	7.74	20240201	4.18	N	064550	500	129 억	2074749	N	N	1631	N	N
83	20240215	150520	57	100.00	KSQ150		제약	N	N	N	N	N	26450	100	2	0.38	2067482750	78256	47.74	26350	26750	26200	34250	18450	26350	26419.48	8.04	4506	27050	26700	26050	25700	25050	26875	25875	129	7900	500	18440	50	1	25810291	6827	56.52	2.89	12	0.30	468.00	9144.00	77600	20230508	-65.91	24550	20240201	7.74	35750	-26.01	20240103	24550	7.74	20240201	77600	-65.91	20230508	24550	7.74	20240201	4.18	N	064550	500	129 억	2074749	N	N	1984	N	N
84	20240215	140516	57	100.00	KSQ150		제약	N	N	N	N	N	26400	50	2	0.19	1841543800	69710	42.53	26350	26750	26200	34250	18450	26350	26417.21	8.04	4692	27050	26700	26050	25700	25050	26875	25875	129	7900	500	18440	50	1	25810291	6814	56.41	2.89	12	0.27	468.00	9144.00	77600	20230508	-65.98	24550	20240201	7.54	35750	-26.15	20240103	24550	7.54	20240201	77600	-65.98	20230508	24550	7.54	20240201	4.18	N	064550	500	129 억	2074749	N	N	1984	N	N
85	20240215	130513	57	100.00	KSQ150		제약	N	N	N	N	N	26350	0	3	0.00	1466340750	55556	33.89	26350	26750	26200	34250	18450	26350	26393.92	8.04	4748	27050	26700	26050	25700	25050	26875	25875	129	7900	500	18440	50	1	25810291	6801	56.30	2.88	12	0.22	468.00	9144.00	77600	20230508	-66.04	24550	20240201	7.33	35750	-26.29	20240103	24550	7.33	20240201	77600	-66.04	20230508	24550	7.33	20240201	4.18	N	064550	500	129 억	2074749	N	N	1984	N	N
86	20240215	120517	57	100.00	KSQ150		제약	N	N	N	N	N	26400	50	2	0.19	1154693800	43766	26.70	26350	26750	26200	34250	18450	26350	26383.35	8.04	5964	27050	26700	26050	25700	25050	26875	25875	129	7900	500	18440	50	1	25810291	6814	56.41	2.89	12	0.17	468.00	9144.00	77600	20230508	-65.98	24550	20240201	7.54	35750	-26.15	20240103	24550	7.54	20240201	77600	-65.98	20230508	24550	7.54	20240201	4.18	N	064550	500	129 억	2074749	N	N	1984	N	N
87	20240215	110513	57	100.00	KSQ150		제약	N	N	N	N	N	26400	50	2	0.19	929976050	35256	21.51	26350	26750	26200	34250	18450	26350	26377.81	8.04	3653	27050	26700	26050	25700	25050	26875	25875	129	7900	500	18440	50	1	25810291	6814	56.41	2.89	12	0.14	468.00	9144.00	77600	20230508	-65.98	24550	20240201	7.54	35750	-26.15	20240103	24550	7.54	20240201	77600	-65.98	20230508	24550	7.54	20240201	4.18	N	064550	500	129 억	2074749	N	N	1984	N	N
88	20240215	100513	57	100.00	KSQ150		제약	N	N	N	N	N	26400	50	2	0.19	625159400	23695	14.45	26350	26750	26200	34250	18450	26350	26383.60	8.04	3865	27050	26700	26050	25700	25050	26875	25875	129	7900	500	18440	50	1	25810291	6814	56.41	2.89	12	0.09	468.00	9144.00	77600	20230508	-65.98	24550	20240201	7.54	35750	-26.15	20240103	24550	7.54	20240201	77600	-65.98	20230508	24550	7.54	20240201	4.18	N	064550	500	129 억	2074749	N	N	1984	N	N
89	20240215	090513	57	100.00	KSQ150		제약	N	N	N	N	N	26250	-100	5	-0.38	119606900	4531	2.76	26350	26750	26200	34250	18450	26350	26397.47	8.04	-1301	27050	26700	26050	25700	25050	26875	25875	129	7900	500	18440	50	1	25810291	6775	56.09	2.87	12	0.02	468.00	9144.00	77600	20230508	-66.17	24550	20240201	6.92	35750	-26.57	20240103	24550	6.92	20240201	77600	-66.17	20230508	24550	6.92	20240201	4.18	N	064550	500	129 억	2074749	N	N	1984	N	N
90	20240214	160510	57	100.00	KSQ150		제약	N	N	N	N	N	26350	-50	5	-0.19	4211150600	162434	103.48	26200	26400	25400	34300	18500	26400	25924.48	7.97	3637	27033	26716	26283	25966	25533	26875	26125	129	7900	500	18480	50	1	25810291	6801	56.30	2.88	12	0.63	468.00	9144.00	77600	20230508	-66.04	24550	20240201	7.33	35750	-26.29	20240103	24550	7.33	20240201	77600	-66.04	20230508	24550	7.33	20240201	4.20	N	064550	500	129 억	2056294	N	N	1984	N	N
91	20240214	150511	57	100.00	KSQ150		제약	N	N	N	N	N	26250	-150	5	-0.57	3976852600	153525	97.81	26200	26400	25400	34300	18500	26400	25903.52	7.97	2601	27033	26716	26283	25966	25533	26875	26125	129	7900	500	18480	50	1	25810291	6775	56.09	2.87	12	0.59	468.00	9144.00	77600	20230508	-66.17	24550	20240201	6.92	35750	-26.57	20240103	24550	6.92	20240201	77600	-66.17	20230508	24550	6.92	20240201	4.20	N	064550	500	129 억	2056294	N	N	877	N	N
92	20240214	140509	57	100.00	KSQ150		제약	N	N	N	N	N	26400	0	3	0.00	3562852500	137768	87.77	26200	26400	25400	34300	18500	26400	25861.13	7.97	2995	27033	26716	26283	25966	25533	26875	26125	129	7900	500	18480	50	1	25810291	6814	56.41	2.89	12	0.53	468.00	9144.00	77600	20230508	-65.98	24550	20240201	7.54	35750	-26.15	20240103	24550	7.54	20240201	77600	-65.98	20230508	24550	7.54	20240201	4.20	N	064550	500	129 억	2056294	N	N	877	N	N
93	20240214	130510	57	100.00	KSQ150		제약	N	N	N	N	N	26100	-300	5	-1.14	3209412600	124284	79.18	26200	26300	25400	34300	18500	26400	25823.07	7.97	-5154	27033	26716	26283	25966	25533	26875	26125	129	7900	500	18480	50	1	25810291	6736	55.77	2.85	12	0.48	468.00	9144.00	77600	20230508	-66.37	24550	20240201	6.31	35750	-26.99	20240103	24550	6.31	20240201	77600	-66.37	20230508	24550	6.31	20240201	4.20	N	064550	500	129 억	2056294	N	N	877	N	N
94	20240214	120507	57	100.00	KSQ150		제약	N	N	N	N	N	26000	-400	5	-1.52	2940955500	113983	72.62	26200	26300	25400	34300	18500	26400	25801.54	7.97	-11796	27033	26716	26283	25966	25533	26875	26125	129	7900	500	18480	50	1	25810291	6711	55.56	2.84	12	0.44	468.00	9144.00	77600	20230508	-66.49	24550	20240201	5.91	35750	-27.27	20240103	24550	5.91	20240201	77600	-66.49	20230508	24550	5.91	20240201	4.20	N	064550	500	129 억	2056294	N	N	877	N	N
95	20240214	110512	57	100.00	KSQ150		제약	N	N	N	N	N	25850	-550	5	-2.08	2740360050	106242	67.69	26200	26300	25400	34300	18500	26400	25793.39	7.97	-13400	27033	26716	26283	25966	25533	26875	26125	129	7900	500	18480	50	1	25810291	6672	55.24	2.83	12	0.41	468.00	9144.00	77600	20230508	-66.69	24550	20240201	5.30	35750	-27.69	20240103	24550	5.30	20240201	77600	-66.69	20230508	24550	5.30	20240201	4.20	N	064550	500	129 억	2056294	N	N	877	N	N
96	20240214	090504	57	100.00	KSQ150		제약	N	N	N	N	N	26200	-200	5	-0.76	204903500	7836	4.99	26200	26300	26050	34300	18500	26400	26147.99	7.97	2884	27033	26716	26283	25966	25533	26875	26125	129	7900	500	18480	50	1	25810291	6762	55.98	2.87	12	0.03	468.00	9144.00	77600	20230508	-66.24	24550	20240201	6.72	35750	-26.71	20240103	24550	6.72	20240201	77600	-66.24	20230508	24550	6.72	20240201	4.20	N	064550	500	129 억	2056294	N	N	877	N	N
97	20240213	160504	57	100.00	KSQ150		제약	N	N	N	N	N	26400	200	2	0.76	4095964200	156306	181.55	26200	26600	25850	34050	18350	26200	26204.52	7.83	21086	26500	26350	26150	26000	25800	26425	26075	129	7850	500	18340	50	1	25810291	6814	56.41	2.89	12	0.61	468.00	9144.00	77600	20230508	-65.98	24550	20240201	7.54	35750	-26.15	20240103	24550	7.54	20240201	77600	-65.98	20230508	24550	7.54	20240201	4.19	N	064550	500	129 억	2019931	N	N	877	N	N
98	20240213	150502	57	100.00	KSQ150		제약	N	N	N	N	N	26450	250	2	0.95	3841493450	146667	170.36	26200	26600	25850	34050	18350	26200	26191.94	7.83	19571	26500	26350	26150	26000	25800	26425	26075	129	7850	500	18340	50	1	25810291	6827	56.52	2.89	12	0.57	468.00	9144.00	77600	20230508	-65.91	24550	20240201	7.74	35750	-26.01	20240103	24550	7.74	20240201	77600	-65.91	20230508	24550	7.74	20240201	4.19	N	064550	500	129 억	2019931	N	N	252	N	N
99	20240213	140510	57	100.00	KSQ150		제약	N	N	N	N	N	26500	300	2	1.15	3465307850	132448	153.84	26200	26600	25850	34050	18350	26200	26163.53	7.83	17618	26500	26350	26150	26000	25800	26425	26075	129	7850	500	18340	50	1	25810291	6840	56.62	2.90	12	0.51	468.00	9144.00	77600	20230508	-65.85	24550	20240201	7.94	35750	-25.87	20240103	24550	7.94	20240201	77600	-65.85	20230508	24550	7.94	20240201	4.19	N	064550	500	129 억	2019931	N	N	252	N	N
100	20240213	130504	57	100.00	KSQ150		제약	N	N	N	N	N	26350	150	2	0.57	2877394300	110247	128.06	26200	26450	25850	34050	18350	26200	26099.52	7.83	13807	26500	26350	26150	26000	25800	26425	26075	129	7850	500	18340	50	1	25810291	6801	56.30	2.88	12	0.43	468.00	9144.00	77600	20230508	-66.04	24550	20240201	7.33	35750	-26.29	20240103	24550	7.33	20240201	77600	-66.04	20230508	24550	7.33	20240201	4.19	N	064550	500	129 억	2019931	N	N	252	N	N
101	20240213	120510	57	100.00	KSQ150		제약	N	N	N	N	N	26150	-50	5	-0.19	2409251450	92436	107.37	26200	26450	25850	34050	18350	26200	26063.99	7.83	4213	26500	26350	26150	26000	25800	26425	26075	129	7850	500	18340	50	1	25810291	6749	55.88	2.86	12	0.36	468.00	9144.00	77600	20230508	-66.30	24550	20240201	6.52	35750	-26.85	20240103	24550	6.52	20240201	77600	-66.30	20230508	24550	6.52	20240201	4.19	N	064550	500	129 억	2019931	N	N	252	N	N
102	20240213	110507	57	100.00	KSQ150		제약	N	N	N	N	N	26050	-150	5	-0.57	1951285350	74867	86.96	26200	26450	25850	34050	18350	26200	26063.36	7.83	-627	26500	26350	26150	26000	25800	26425	26075	129	7850	500	18340	50	1	25810291	6724	55.66	2.85	12	0.29	468.00	9144.00	77600	20230508	-66.43	24550	20240201	6.11	35750	-27.13	20240103	24550	6.11	20240201	77600	-66.43	20230508	24550	6.11	20240201	4.19	N	064550	500	129 억	2019931	N	N	252	N	N
103	20240213	100421	57	100.00	KSQ150		제약	N	N	N	N	N	26000	-200	5	-0.76	1483289650	56888	66.08	26200	26450	25850	34050	18350	26200	26073.86	7.83	-643	26500	26350	26150	26000	25800	26425	26075	129	7850	500	18340	50	1	25810291	6711	55.56	2.84	12	0.22	468.00	9144.00	77600	20230508	-66.49	24550	20240201	5.91	35750	-27.27	20240103	24550	5.91	20240201	77600	-66.49	20230508	24550	5.91	20240201	4.19	N	064550	500	129 억	2019931	N	N	252	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History