KissMeData/200130/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160907	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15440	-180	5	-1.15	801514330	51717	124.83	15520	15660	15410	20300	10940	15620	15498.10	2.81	-12906	15946	15782	15656	15492	15366	15865	15575	148	4680	500	11550	10	1	29415558	4542	11.26	1.14	12	0.18	1371.00	13599.00	28350	20230223	-45.54	15160	20231020	1.85	18320	-15.72	20240105	15410	0.19	20240229	27400	-43.65	20230302	15160	1.85	20231020	1.18	N	200130	500	147 억	826345	N	N	1863	N	N
3	20240229	150910	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15450	-170	5	-1.09	729374260	47045	113.55	15520	15660	15410	20300	10940	15620	15503.76	2.81	-11289	15946	15782	15656	15492	15366	15865	15575	148	4680	500	11550	10	1	29415558	4545	11.27	1.14	12	0.16	1371.00	13599.00	28350	20230223	-45.50	15160	20231020	1.91	18320	-15.67	20240105	15410	0.26	20240229	27400	-43.61	20230302	15160	1.91	20231020	1.18	N	200130	500	147 억	826345	N	N	1226	N	N
4	20240229	140911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15470	-150	5	-0.96	565237900	36422	87.91	15520	15660	15410	20300	10940	15620	15519.13	2.81	-9474	15946	15782	15656	15492	15366	15865	15575	148	4680	500	11550	10	1	29415558	4551	11.28	1.14	12	0.12	1371.00	13599.00	28350	20230223	-45.43	15160	20231020	2.04	18320	-15.56	20240105	15410	0.39	20240229	27400	-43.54	20230302	15160	2.04	20231020	1.18	N	200130	500	147 억	826345	N	N	1226	N	N
5	20240229	130908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15470	-150	5	-0.96	469930620	30257	73.03	15520	15660	15410	20300	10940	15620	15531.30	2.81	-9295	15946	15782	15656	15492	15366	15865	15575	148	4680	500	11550	10	1	29415558	4551	11.28	1.14	12	0.10	1371.00	13599.00	28350	20230223	-45.43	15160	20231020	2.04	18320	-15.56	20240105	15410	0.39	20240229	27400	-43.54	20230302	15160	2.04	20231020	1.18	N	200130	500	147 억	826345	N	N	1226	N	N
6	20240229	120909	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15500	-120	5	-0.77	381627080	24548	59.25	15520	15660	15410	20300	10940	15620	15546.16	2.81	-6419	15946	15782	15656	15492	15366	15865	15575	148	4680	500	11550	10	1	29415558	4559	11.31	1.14	12	0.08	1371.00	13599.00	28350	20230223	-45.33	15160	20231020	2.24	18320	-15.39	20240105	15410	0.58	20240229	27400	-43.43	20230302	15160	2.24	20231020	1.18	N	200130	500	147 억	826345	N	N	1226	N	N
7	20240229	110910	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15550	-70	5	-0.45	262399120	16861	40.70	15520	15660	15410	20300	10940	15620	15562.49	2.81	-3705	15946	15782	15656	15492	15366	15865	15575	148	4680	500	11550	10	1	29415558	4574	11.34	1.14	12	0.06	1371.00	13599.00	28350	20230223	-45.15	15160	20231020	2.57	18320	-15.12	20240105	15410	0.91	20240229	27400	-43.25	20230302	15160	2.57	20231020	1.18	N	200130	500	147 억	826345	N	N	1226	N	N
8	20240229	100911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15600	-20	5	-0.13	188072340	12087	29.17	15520	15660	15410	20300	10940	15620	15559.89	2.81	-3086	15946	15782	15656	15492	15366	15865	15575	148	4680	500	11550	10	1	29415558	4589	11.38	1.15	12	0.04	1371.00	13599.00	28350	20230223	-44.97	15160	20231020	2.90	18320	-14.85	20240105	15410	1.23	20240229	27400	-43.07	20230302	15160	2.90	20231020	1.18	N	200130	500	147 억	826345	N	N	1226	N	N
9	20240229	090909	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15610	-10	5	-0.06	82749830	5335	12.88	15520	15610	15410	20300	10940	15620	15510.75	2.81	-2085	15946	15782	15656	15492	15366	15865	15575	148	4680	500	11550	10	1	29415558	4592	11.39	1.15	12	0.02	1371.00	13599.00	28350	20230223	-44.94	15160	20231020	2.97	18320	-14.79	20240105	15410	1.30	20240229	27400	-43.03	20230302	15160	2.97	20231020	1.18	N	200130	500	147 억	826345	N	N	1226	N	N
10	20240228	160817	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15620	-50	5	-0.32	645916700	41215	59.02	15530	15820	15530	20350	10970	15670	15671.88	2.81	-3967	16243	15956	15813	15526	15383	15885	15455	148	4680	500	11590	10	1	29415558	4595	11.39	1.15	12	0.14	1371.00	13599.00	28350	20230223	-44.90	15160	20231020	3.03	18320	-14.74	20240105	15530	0.58	20240228	27500	-43.20	20230228	15160	3.03	20231020	1.17	N	200130	500	147 억	825671	N	N	1224	N	N
11	20240228	150817	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15620	-50	5	-0.32	599308310	38235	54.75	15530	15820	15530	20350	10970	15670	15674.34	2.81	-4140	16243	15956	15813	15526	15383	15885	15455	148	4680	500	11590	10	1	29415558	4595	11.39	1.15	12	0.13	1371.00	13599.00	28350	20230223	-44.90	15160	20231020	3.03	18320	-14.74	20240105	15530	0.58	20240228	27500	-43.20	20230228	15160	3.03	20231020	1.17	N	200130	500	147 억	825671	N	N	696	N	N
12	20240228	140908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15620	-50	5	-0.32	527240550	33622	48.15	15530	15820	15530	20350	10970	15670	15681.42	2.81	-5787	16243	15956	15813	15526	15383	15885	15455	148	4680	500	11590	10	1	29415558	4595	11.39	1.15	12	0.11	1371.00	13599.00	28350	20230223	-44.90	15160	20231020	3.03	18320	-14.74	20240105	15530	0.58	20240228	27500	-43.20	20230228	15160	3.03	20231020	1.17	N	200130	500	147 억	825671	N	N	696	N	N
13	20240228	130908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15630	-40	5	-0.26	432225010	27541	39.44	15530	15820	15530	20350	10970	15670	15693.87	2.81	-7555	16243	15956	15813	15526	15383	15885	15455	148	4680	500	11590	10	1	29415558	4598	11.40	1.15	12	0.09	1371.00	13599.00	28350	20230223	-44.87	15160	20231020	3.10	18320	-14.68	20240105	15530	0.64	20240228	27500	-43.16	20230228	15160	3.10	20231020	1.17	N	200130	500	147 억	825671	N	N	696	N	N
14	20240228	120911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15670	0	3	0.00	347950010	22147	31.71	15530	15820	15530	20350	10970	15670	15710.93	2.81	-6571	16243	15956	15813	15526	15383	15885	15455	148	4680	500	11590	10	1	29415558	4609	11.43	1.15	12	0.08	1371.00	13599.00	28350	20230223	-44.73	15160	20231020	3.36	18320	-14.47	20240105	15530	0.90	20240228	27500	-43.02	20230228	15160	3.36	20231020	1.17	N	200130	500	147 억	825671	N	N	696	N	N
15	20240228	110835	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15780	110	2	0.70	175608310	11181	16.01	15530	15820	15530	20350	10970	15670	15705.96	2.81	-242	16243	15956	15813	15526	15383	15885	15455	148	4680	500	11590	10	1	29415558	4642	11.51	1.16	12	0.04	1371.00	13599.00	28350	20230223	-44.34	15160	20231020	4.09	18320	-13.86	20240105	15530	1.61	20240228	27500	-42.62	20230228	15160	4.09	20231020	1.17	N	200130	500	147 억	825671	N	N	696	N	N
16	20240228	100906	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15770	100	2	0.64	120502590	7689	11.01	15530	15820	15530	20350	10970	15670	15672.08	2.81	-929	16243	15956	15813	15526	15383	15885	15455	148	4680	500	11590	10	1	29415558	4639	11.50	1.16	12	0.03	1371.00	13599.00	28350	20230223	-44.37	15160	20231020	4.02	18320	-13.92	20240105	15530	1.55	20240228	27500	-42.65	20230228	15160	4.02	20231020	1.17	N	200130	500	147 억	825671	N	N	696	N	N
17	20240228	090911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15680	10	2	0.06	55508160	3561	5.10	15530	15690	15530	20350	10970	15670	15587.80	2.81	-8	16243	15956	15813	15526	15383	15885	15455	148	4680	500	11590	10	1	29415558	4612	11.44	1.15	12	0.01	1371.00	13599.00	28350	20230223	-44.69	15160	20231020	3.43	18320	-14.41	20240105	15530	0.97	20240228	27500	-42.98	20230228	15160	3.43	20231020	1.17	N	200130	500	147 억	825671	N	N	696	N	N
18	20240227	160908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15670	-380	5	-2.37	1100466630	69469	220.59	16010	16100	15670	20850	11240	16050	15841.14	2.82	-8189	16210	16130	16080	16000	15950	16105	15975	148	4800	500	11870	10	1	29415558	4609	11.43	1.15	12	0.24	1371.00	13599.00	28650	20230221	-45.31	15160	20231020	3.36	18320	-14.47	20240105	15670	0.00	20240227	27500	-43.02	20230228	15160	3.36	20231020	1.15	N	200130	500	147 억	828795	N	N	696	N	N
19	20240227	150908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15690	-360	5	-2.24	1023250540	64545	204.95	16010	16100	15680	20850	11240	16050	15853.29	2.82	-7417	16210	16130	16080	16000	15950	16105	15975	148	4800	500	11870	10	1	29415558	4615	11.44	1.15	12	0.22	1371.00	13599.00	28650	20230221	-45.24	15160	20231020	3.50	18320	-14.36	20240105	15680	0.06	20240227	27500	-42.95	20230228	15160	3.50	20231020	1.15	N	200130	500	147 억	828795	N	N	577	N	N
20	20240227	140905	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15690	-360	5	-2.24	889455950	56017	177.87	16010	16100	15690	20850	11240	16050	15878.32	2.82	-7384	16210	16130	16080	16000	15950	16105	15975	148	4800	500	11870	10	1	29415558	4615	11.44	1.15	12	0.19	1371.00	13599.00	28650	20230221	-45.24	15160	20231020	3.50	18320	-14.36	20240105	15690	0.00	20240227	27500	-42.95	20230228	15160	3.50	20231020	1.15	N	200130	500	147 억	828795	N	N	577	N	N
21	20240227	130828	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15740	-310	5	-1.93	645195460	40494	128.58	16010	16100	15730	20850	11240	16050	15933.11	2.82	-7394	16210	16130	16080	16000	15950	16105	15975	148	4800	500	11870	10	1	29415558	4630	11.48	1.16	12	0.14	1371.00	13599.00	28650	20230221	-45.06	15160	20231020	3.83	18320	-14.08	20240105	15730	0.06	20240227	27500	-42.76	20230228	15160	3.83	20231020	1.15	N	200130	500	147 억	828795	N	N	577	N	N
22	20240227	120909	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15970	-80	5	-0.50	271098320	16935	53.77	16010	16100	15970	20850	11240	16050	16008.17	2.82	-5800	16210	16130	16080	16000	15950	16105	15975	148	4800	500	11870	10	1	29415558	4698	11.65	1.17	12	0.06	1371.00	13599.00	28650	20230221	-44.26	15160	20231020	5.34	18320	-12.83	20240105	15920	0.31	20240131	27500	-41.93	20230228	15160	5.34	20231020	1.15	N	200130	500	147 억	828795	N	N	577	N	N
23	20240227	110909	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15990	-60	5	-0.37	223651690	13966	44.35	16010	16100	15970	20850	11240	16050	16014.01	2.82	-4206	16210	16130	16080	16000	15950	16105	15975	148	4800	500	11870	10	1	29415558	4704	11.66	1.18	12	0.05	1371.00	13599.00	28650	20230221	-44.19	15160	20231020	5.47	18320	-12.72	20240105	15920	0.44	20240131	27500	-41.85	20230228	15160	5.47	20231020	1.15	N	200130	500	147 억	828795	N	N	577	N	N
24	20240227	100904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16000	-50	5	-0.31	181861880	11356	36.06	16010	16100	15970	20850	11240	16050	16014.61	2.82	-3840	16210	16130	16080	16000	15950	16105	15975	148	4800	500	11870	10	1	29415558	4706	11.67	1.18	12	0.04	1371.00	13599.00	28650	20230221	-44.15	15160	20231020	5.54	18320	-12.66	20240105	15920	0.50	20240131	27500	-41.82	20230228	15160	5.54	20231020	1.15	N	200130	500	147 억	828795	N	N	577	N	N
25	20240227	090908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15990	-60	5	-0.37	42193750	2637	8.37	16010	16030	15970	20850	11240	16050	16000.66	2.82	-1863	16210	16130	16080	16000	15950	16105	15975	148	4800	500	11870	10	1	29415558	4704	11.66	1.18	12	0.01	1371.00	13599.00	28650	20230221	-44.19	15160	20231020	5.47	18320	-12.72	20240105	15920	0.44	20240131	27500	-41.85	20230228	15160	5.47	20231020	1.15	N	200130	500	147 억	828795	N	N	577	N	N
26	20240226	160903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16050	-160	5	-0.99	497032150	30898	87.14	16160	16160	16030	21050	11350	16210	16086.26	2.85	-11964	16610	16410	16270	16070	15930	16340	16000	148	4840	500	11990	10	1	29415558	4721	11.71	1.18	12	0.11	1371.00	13599.00	29050	20230220	-44.75	15160	20231020	5.87	18320	-12.39	20240105	15920	0.82	20240131	27500	-41.64	20230228	15160	5.87	20231020	1.14	N	200130	500	147 억	837017	N	N	577	N	N
27	20240226	150859	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16040	-170	5	-1.05	466384360	28989	81.76	16160	16160	16030	21050	11350	16210	16088.32	2.85	-11546	16610	16410	16270	16070	15930	16340	16000	148	4840	500	11990	10	1	29415558	4718	11.70	1.18	12	0.10	1371.00	13599.00	29050	20230220	-44.78	15160	20231020	5.80	18320	-12.45	20240105	15920	0.75	20240131	27500	-41.67	20230228	15160	5.80	20231020	1.14	N	200130	500	147 억	837017	N	N	927	N	N
28	20240226	140902	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16090	-120	5	-0.74	348993690	21680	61.14	16160	16160	16040	21050	11350	16210	16097.49	2.85	-7083	16610	16410	16270	16070	15930	16340	16000	148	4840	500	11990	10	1	29415558	4733	11.74	1.18	12	0.07	1371.00	13599.00	29050	20230220	-44.61	15160	20231020	6.13	18320	-12.17	20240105	15920	1.07	20240131	27500	-41.49	20230228	15160	6.13	20231020	1.14	N	200130	500	147 억	837017	N	N	927	N	N
29	20240226	130856	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16110	-100	5	-0.62	295659320	18367	51.80	16160	16160	16040	21050	11350	16210	16097.31	2.85	-5238	16610	16410	16270	16070	15930	16340	16000	148	4840	500	11990	10	1	29415558	4739	11.75	1.18	12	0.06	1371.00	13599.00	29050	20230220	-44.54	15160	20231020	6.27	18320	-12.06	20240105	15920	1.19	20240131	27500	-41.42	20230228	15160	6.27	20231020	1.14	N	200130	500	147 억	837017	N	N	927	N	N
30	20240226	120855	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16090	-120	5	-0.74	252774600	15703	44.29	16160	16160	16040	21050	11350	16210	16097.22	2.85	-4981	16610	16410	16270	16070	15930	16340	16000	148	4840	500	11990	10	1	29415558	4733	11.74	1.18	12	0.05	1371.00	13599.00	29050	20230220	-44.61	15160	20231020	6.13	18320	-12.17	20240105	15920	1.07	20240131	27500	-41.49	20230228	15160	6.13	20231020	1.14	N	200130	500	147 억	837017	N	N	927	N	N
31	20240226	110855	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16110	-100	5	-0.62	224778550	13964	39.38	16160	16160	16040	21050	11350	16210	16097.00	2.85	-4582	16610	16410	16270	16070	15930	16340	16000	148	4840	500	11990	10	1	29415558	4739	11.75	1.18	12	0.05	1371.00	13599.00	29050	20230220	-44.54	15160	20231020	6.27	18320	-12.06	20240105	15920	1.19	20240131	27500	-41.42	20230228	15160	6.27	20231020	1.14	N	200130	500	147 억	837017	N	N	927	N	N
32	20240226	100852	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16070	-140	5	-0.86	157588040	9787	27.60	16160	16160	16060	21050	11350	16210	16101.77	2.85	-2773	16610	16410	16270	16070	15930	16340	16000	148	4840	500	11990	10	1	29415558	4727	11.72	1.18	12	0.03	1371.00	13599.00	29050	20230220	-44.68	15160	20231020	6.00	18320	-12.28	20240105	15920	0.94	20240131	27500	-41.56	20230228	15160	6.00	20231020	1.14	N	200130	500	147 억	837017	N	N	927	N	N
33	20240226	090851	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16110	-100	5	-0.62	30746340	1908	5.38	16160	16160	16070	21050	11350	16210	16114.43	2.85	-851	16610	16410	16270	16070	15930	16340	16000	148	4840	500	11990	10	1	29415558	4739	11.75	1.18	12	0.01	1371.00	13599.00	29050	20230220	-44.54	15160	20231020	6.27	18320	-12.06	20240105	15920	1.19	20240131	27500	-41.42	20230228	15160	6.27	20231020	1.14	N	200130	500	147 억	837017	N	N	927	N	N
34	20240223	160852	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16210	-70	5	-0.43	572905270	35329	73.69	16470	16470	16130	21150	11400	16280	16216.29	2.87	-10131	16760	16520	16400	16160	16040	16460	16100	148	4870	500	12040	10	1	29415558	4768	11.82	1.19	12	0.12	1371.00	13599.00	29050	20230220	-44.20	15160	20231020	6.93	18320	-11.52	20240105	15920	1.82	20240131	28350	-42.82	20230223	15160	6.93	20231020	1.14	N	200130	500	147 억	844801	N	N	927	N	N
35	20240223	150847	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16140	-140	5	-0.86	532131360	32809	68.43	16470	16470	16130	21150	11400	16280	16219.07	2.87	-9066	16760	16520	16400	16160	16040	16460	16100	148	4870	500	12040	10	1	29415558	4748	11.77	1.19	12	0.11	1371.00	13599.00	29050	20230220	-44.44	15160	20231020	6.46	18320	-11.90	20240105	15920	1.38	20240131	28350	-43.07	20230223	15160	6.46	20231020	1.14	N	200130	500	147 억	844801	N	N	1497	N	N
36	20240223	140848	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16160	-120	5	-0.74	454302480	27991	58.39	16470	16470	16130	21150	11400	16280	16230.31	2.87	-7835	16760	16520	16400	16160	16040	16460	16100	148	4870	500	12040	10	1	29415558	4754	11.79	1.19	12	0.10	1371.00	13599.00	29050	20230220	-44.37	15160	20231020	6.60	18320	-11.79	20240105	15920	1.51	20240131	28350	-43.00	20230223	15160	6.60	20231020	1.14	N	200130	500	147 억	844801	N	N	1497	N	N
37	20240223	130845	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16140	-140	5	-0.86	388509520	23920	49.89	16470	16470	16130	21150	11400	16280	16242.04	2.87	-7875	16760	16520	16400	16160	16040	16460	16100	148	4870	500	12040	10	1	29415558	4748	11.77	1.19	12	0.08	1371.00	13599.00	29050	20230220	-44.44	15160	20231020	6.46	18320	-11.90	20240105	15920	1.38	20240131	28350	-43.07	20230223	15160	6.46	20231020	1.14	N	200130	500	147 억	844801	N	N	1497	N	N
38	20240223	120848	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16220	-60	5	-0.37	261121270	16048	33.47	16470	16470	16220	21150	11400	16280	16271.27	2.87	-4418	16760	16520	16400	16160	16040	16460	16100	148	4870	500	12040	10	1	29415558	4771	11.83	1.19	12	0.05	1371.00	13599.00	29050	20230220	-44.17	15160	20231020	6.99	18320	-11.46	20240105	15920	1.88	20240131	28350	-42.79	20230223	15160	6.99	20231020	1.14	N	200130	500	147 억	844801	N	N	1497	N	N
39	20240223	110838	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16270	-10	5	-0.06	176060140	10811	22.55	16470	16470	16250	21150	11400	16280	16285.28	2.87	-2475	16760	16520	16400	16160	16040	16460	16100	148	4870	500	12040	10	1	29415558	4786	11.87	1.20	12	0.04	1371.00	13599.00	29050	20230220	-43.99	15160	20231020	7.32	18320	-11.19	20240105	15920	2.20	20240131	28350	-42.61	20230223	15160	7.32	20231020	1.14	N	200130	500	147 억	844801	N	N	1497	N	N
40	20240223	100843	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16280	0	3	0.00	114347080	7021	14.64	16470	16470	16250	21150	11400	16280	16286.44	2.87	-1995	16760	16520	16400	16160	16040	16460	16100	148	4870	500	12040	10	1	29415558	4789	11.87	1.20	12	0.02	1371.00	13599.00	29050	20230220	-43.96	15160	20231020	7.39	18320	-11.14	20240105	15920	2.26	20240131	28350	-42.57	20230223	15160	7.39	20231020	1.14	N	200130	500	147 억	844801	N	N	1497	N	N
41	20240223	090846	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16300	20	2	0.12	42861950	2631	5.49	16470	16470	16260	21150	11400	16280	16291.13	2.87	-1582	16760	16520	16400	16160	16040	16460	16100	148	4870	500	12040	10	1	29415558	4795	11.89	1.20	12	0.01	1371.00	13599.00	29050	20230220	-43.89	15160	20231020	7.52	18320	-11.03	20240105	15920	2.39	20240131	28350	-42.50	20230223	15160	7.52	20231020	1.14	N	200130	500	147 억	844801	N	N	1497	N	N
42	20240222	160833	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16280	-150	5	-0.91	784528090	47903	156.17	16640	16640	16280	21350	11510	16430	16377.50	2.94	-19676	16623	16526	16393	16296	16163	16575	16345	148	4920	500	12150	10	1	29415558	4789	11.87	1.20	12	0.16	1371.00	13599.00	29150	20230216	-44.15	15160	20231020	7.39	18320	-11.14	20240105	15920	2.26	20240131	28350	-42.57	20230223	15160	7.39	20231020	1.14	N	200130	500	147 억	863620	N	N	1497	N	N
43	20240222	150842	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16360	-70	5	-0.43	728093960	44447	144.91	16640	16640	16290	21350	11510	16430	16381.17	2.94	-18371	16623	16526	16393	16296	16163	16575	16345	148	4920	500	12150	10	1	29415558	4812	11.93	1.20	12	0.15	1371.00	13599.00	29150	20230216	-43.88	15160	20231020	7.92	18320	-10.70	20240105	15920	2.76	20240131	28350	-42.29	20230223	15160	7.92	20231020	1.14	N	200130	500	147 억	863620	N	N	1144	N	N
44	20240222	140840	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16410	-20	5	-0.12	556278380	33978	110.77	16640	16640	16290	21350	11510	16430	16371.72	2.94	-12579	16623	16526	16393	16296	16163	16575	16345	148	4920	500	12150	10	1	29415558	4827	11.97	1.21	12	0.12	1371.00	13599.00	29150	20230216	-43.70	15160	20231020	8.25	18320	-10.43	20240105	15920	3.08	20240131	28350	-42.12	20230223	15160	8.25	20231020	1.14	N	200130	500	147 억	863620	N	N	1144	N	N
45	20240222	130828	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16320	-110	5	-0.67	387431070	23643	77.08	16640	16640	16290	21350	11510	16430	16386.71	2.94	-8446	16623	16526	16393	16296	16163	16575	16345	148	4920	500	12150	10	1	29415558	4801	11.90	1.20	12	0.08	1371.00	13599.00	29150	20230216	-44.01	15160	20231020	7.65	18320	-10.92	20240105	15920	2.51	20240131	28350	-42.43	20230223	15160	7.65	20231020	1.14	N	200130	500	147 억	863620	N	N	1144	N	N
46	20240222	120838	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16320	-110	5	-0.67	292524570	17824	58.11	16640	16640	16310	21350	11510	16430	16411.84	2.94	-4750	16623	16526	16393	16296	16163	16575	16345	148	4920	500	12150	10	1	29415558	4801	11.90	1.20	12	0.06	1371.00	13599.00	29150	20230216	-44.01	15160	20231020	7.65	18320	-10.92	20240105	15920	2.51	20240131	28350	-42.43	20230223	15160	7.65	20231020	1.14	N	200130	500	147 억	863620	N	N	1144	N	N
47	20240222	110836	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16350	-80	5	-0.49	254395130	15489	50.50	16640	16640	16330	21350	11510	16430	16424.24	2.94	-3508	16623	16526	16393	16296	16163	16575	16345	148	4920	500	12150	10	1	29415558	4809	11.93	1.20	12	0.05	1371.00	13599.00	29150	20230216	-43.91	15160	20231020	7.85	18320	-10.75	20240105	15920	2.70	20240131	28350	-42.33	20230223	15160	7.85	20231020	1.14	N	200130	500	147 억	863620	N	N	1144	N	N
48	20240222	100828	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16470	40	2	0.24	119966730	7286	23.75	16640	16640	16390	21350	11510	16430	16465.38	2.94	-2450	16623	16526	16393	16296	16163	16575	16345	148	4920	500	12150	10	1	29415558	4845	12.01	1.21	12	0.02	1371.00	13599.00	29150	20230216	-43.50	15160	20231020	8.64	18320	-10.10	20240105	15920	3.45	20240131	28350	-41.90	20230223	15160	8.64	20231020	1.14	N	200130	500	147 억	863620	N	N	1144	N	N
49	20240222	090843	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16480	50	2	0.30	20422330	1235	4.03	16640	16640	16480	21350	11510	16430	16536.30	2.94	-152	16623	16526	16393	16296	16163	16575	16345	148	4920	500	12150	10	1	29415558	4848	12.02	1.21	12	0.00	1371.00	13599.00	29150	20230216	-43.46	15160	20231020	8.71	18320	-10.04	20240105	15920	3.52	20240131	28350	-41.87	20230223	15160	8.71	20231020	1.14	N	200130	500	147 억	863620	N	N	1144	N	N
50	20240221	160834	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16430	-80	5	-0.48	501785980	30612	95.81	16350	16490	16260	21450	11560	16510	16391.80	2.94	-8101	16763	16636	16523	16396	16283	16580	16340	148	4940	500	12210	10	1	29415558	4833	11.98	1.21	12	0.10	1371.00	13599.00	29500	20230215	-44.31	15160	20231020	8.38	18320	-10.32	20240105	15920	3.20	20240131	28650	-42.65	20230221	15160	8.38	20231020	1.16	N	200130	500	147 억	864332	N	N	1144	N	N
51	20240221	150827	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16420	-90	5	-0.55	488221420	29786	93.23	16350	16490	16260	21450	11560	16510	16390.97	2.94	-7961	16763	16636	16523	16396	16283	16580	16340	148	4940	500	12210	10	1	29415558	4830	11.98	1.21	12	0.10	1371.00	13599.00	29500	20230215	-44.34	15160	20231020	8.31	18320	-10.37	20240105	15920	3.14	20240131	28650	-42.69	20230221	15160	8.31	20231020	1.16	N	200130	500	147 억	864332	N	N	1470	N	N
52	20240221	140825	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16410	-100	5	-0.61	399703360	24390	76.34	16350	16490	16260	21450	11560	16510	16388.00	2.94	-6239	16763	16636	16523	16396	16283	16580	16340	148	4940	500	12210	10	1	29415558	4827	11.97	1.21	12	0.08	1371.00	13599.00	29500	20230215	-44.37	15160	20231020	8.25	18320	-10.43	20240105	15920	3.08	20240131	28650	-42.72	20230221	15160	8.25	20231020	1.16	N	200130	500	147 억	864332	N	N	1470	N	N
53	20240221	130826	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16420	-90	5	-0.55	369238860	22535	70.53	16350	16490	16260	21450	11560	16510	16385.13	2.94	-5048	16763	16636	16523	16396	16283	16580	16340	148	4940	500	12210	10	1	29415558	4830	11.98	1.21	12	0.08	1371.00	13599.00	29500	20230215	-44.34	15160	20231020	8.31	18320	-10.37	20240105	15920	3.14	20240131	28650	-42.69	20230221	15160	8.31	20231020	1.16	N	200130	500	147 억	864332	N	N	1470	N	N
54	20240221	120828	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16380	-130	5	-0.79	333701610	20366	63.74	16350	16490	16260	21450	11560	16510	16385.23	2.94	-3366	16763	16636	16523	16396	16283	16580	16340	148	4940	500	12210	10	1	29415558	4818	11.95	1.20	12	0.07	1371.00	13599.00	29500	20230215	-44.47	15160	20231020	8.05	18320	-10.59	20240105	15920	2.89	20240131	28650	-42.83	20230221	15160	8.05	20231020	1.16	N	200130	500	147 억	864332	N	N	1470	N	N
55	20240221	110834	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16440	-70	5	-0.42	297519620	18163	56.85	16350	16490	16260	21450	11560	16510	16380.53	2.94	-2598	16763	16636	16523	16396	16283	16580	16340	148	4940	500	12210	10	1	29415558	4836	11.99	1.21	12	0.06	1371.00	13599.00	29500	20230215	-44.27	15160	20231020	8.44	18320	-10.26	20240105	15920	3.27	20240131	28650	-42.62	20230221	15160	8.44	20231020	1.16	N	200130	500	147 억	864332	N	N	1470	N	N
56	20240221	100827	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16470	-40	5	-0.24	204780880	12512	39.16	16350	16490	16260	21450	11560	16510	16366.76	2.94	-3622	16763	16636	16523	16396	16283	16580	16340	148	4940	500	12210	10	1	29415558	4845	12.01	1.21	12	0.04	1371.00	13599.00	29500	20230215	-44.17	15160	20231020	8.64	18320	-10.10	20240105	15920	3.45	20240131	28650	-42.51	20230221	15160	8.64	20231020	1.16	N	200130	500	147 억	864332	N	N	1470	N	N
57	20240221	090826	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16350	-160	5	-0.97	55798260	3421	10.71	16350	16350	16260	21450	11560	16510	16310.51	2.94	-1156	16763	16636	16523	16396	16283	16580	16340	148	4940	500	12210	10	1	29415558	4809	11.93	1.20	12	0.01	1371.00	13599.00	29500	20230215	-44.58	15160	20231020	7.85	18320	-10.75	20240105	15920	2.70	20240131	28650	-42.93	20230221	15160	7.85	20231020	1.16	N	200130	500	147 억	864332	N	N	1470	N	N
58	20240220	160819	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16510	-130	5	-0.78	527902620	31930	51.85	16640	16650	16410	21600	11650	16640	16533.42	2.94	-7065	17000	16820	16650	16470	16300	16910	16560	148	4960	500	12310	10	1	29415558	4857	12.04	1.21	12	0.11	1371.00	13599.00	29600	20230214	-44.22	15160	20231020	8.91	18320	-9.88	20240105	15920	3.71	20240131	29050	-43.17	20230220	15160	8.91	20231020	1.18	N	200130	500	147 억	865193	N	N	1470	N	N
59	20240220	150821	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16510	-130	5	-0.78	490632430	29673	48.18	16640	16650	16410	21600	11650	16640	16534.64	2.94	-6679	17000	16820	16650	16470	16300	16910	16560	148	4960	500	12310	10	1	29415558	4857	12.04	1.21	12	0.10	1371.00	13599.00	29600	20230214	-44.22	15160	20231020	8.91	18320	-9.88	20240105	15920	3.71	20240131	29050	-43.17	20230220	15160	8.91	20231020	1.18	N	200130	500	147 억	865193	N	N	535	N	N
60	20240220	140818	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16550	-90	5	-0.54	456533080	27610	44.83	16640	16650	16410	21600	11650	16640	16535.06	2.94	-5662	17000	16820	16650	16470	16300	16910	16560	148	4960	500	12310	10	1	29415558	4868	12.07	1.22	12	0.09	1371.00	13599.00	29600	20230214	-44.09	15160	20231020	9.17	18320	-9.66	20240105	15920	3.96	20240131	29050	-43.03	20230220	15160	9.17	20231020	1.18	N	200130	500	147 억	865193	N	N	535	N	N
61	20240220	130821	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16520	-120	5	-0.72	397950410	24069	39.08	16640	16650	16410	21600	11650	16640	16533.73	2.94	-6870	17000	16820	16650	16470	16300	16910	16560	148	4960	500	12310	10	1	29415558	4859	12.05	1.21	12	0.08	1371.00	13599.00	29600	20230214	-44.19	15160	20231020	8.97	18320	-9.83	20240105	15920	3.77	20240131	29050	-43.13	20230220	15160	8.97	20231020	1.18	N	200130	500	147 억	865193	N	N	535	N	N
62	20240220	120816	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16620	-20	5	-0.12	307087900	18586	30.18	16640	16650	16410	21600	11650	16640	16522.54	2.94	-6884	17000	16820	16650	16470	16300	16910	16560	148	4960	500	12310	10	1	29415558	4889	12.12	1.22	12	0.06	1371.00	13599.00	29600	20230214	-43.85	15160	20231020	9.63	18320	-9.28	20240105	15920	4.40	20240131	29050	-42.79	20230220	15160	9.63	20231020	1.18	N	200130	500	147 억	865193	N	N	535	N	N
63	20240220	110818	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16570	-70	5	-0.42	271244360	16423	26.67	16640	16650	16410	21600	11650	16640	16516.13	2.94	-6426	17000	16820	16650	16470	16300	16910	16560	148	4960	500	12310	10	1	29415558	4874	12.09	1.22	12	0.06	1371.00	13599.00	29600	20230214	-44.02	15160	20231020	9.30	18320	-9.55	20240105	15920	4.08	20240131	29050	-42.96	20230220	15160	9.30	20231020	1.18	N	200130	500	147 억	865193	N	N	535	N	N
64	20240220	100809	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16520	-120	5	-0.72	224203880	13588	22.06	16640	16650	16410	21600	11650	16640	16500.14	2.94	-5787	17000	16820	16650	16470	16300	16910	16560	148	4960	500	12310	10	1	29415558	4859	12.05	1.21	12	0.05	1371.00	13599.00	29600	20230214	-44.19	15160	20231020	8.97	18320	-9.83	20240105	15920	3.77	20240131	29050	-43.13	20230220	15160	8.97	20231020	1.18	N	200130	500	147 억	865193	N	N	535	N	N
65	20240220	090825	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16590	-50	5	-0.30	33153140	1996	3.24	16640	16650	16570	21600	11650	16640	16609.79	2.94	-162	17000	16820	16650	16470	16300	16910	16560	148	4960	500	12310	10	1	29415558	4880	12.10	1.22	12	0.01	1371.00	13599.00	29600	20230214	-43.95	15160	20231020	9.43	18320	-9.44	20240105	15920	4.21	20240131	29050	-42.89	20230220	15160	9.43	20231020	1.18	N	200130	500	147 억	865193	N	N	535	N	N
66	20240219	160819	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16640	140	2	0.85	1027229340	61530	119.99	16620	16830	16480	21450	11550	16500	16694.79	2.93	3486	16873	16686	16413	16226	15953	16780	16320	148	4950	500	12210	10	1	29415558	4895	12.14	1.22	12	0.21	1371.00	13599.00	29600	20230214	-43.78	15160	20231020	9.76	18320	-9.17	20240105	15920	4.52	20240131	29050	-42.72	20230220	15160	9.76	20231020	1.19	N	200130	500	147 억	861905	N	N	535	N	N
67	20240219	150824	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16620	120	2	0.73	998501180	59802	116.62	16620	16830	16480	21450	11550	16500	16696.79	2.93	4243	16873	16686	16413	16226	15953	16780	16320	148	4950	500	12210	10	1	29415558	4889	12.12	1.22	12	0.20	1371.00	13599.00	29600	20230214	-43.85	15160	20231020	9.63	18320	-9.28	20240105	15920	4.40	20240131	29050	-42.79	20230220	15160	9.63	20231020	1.19	N	200130	500	147 억	861905	N	N	389	N	N
68	20240219	140824	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16640	140	2	0.85	894866410	53567	104.46	16620	16830	16480	21450	11550	16500	16705.55	2.93	5812	16873	16686	16413	16226	15953	16780	16320	148	4950	500	12210	10	1	29415558	4895	12.14	1.22	12	0.18	1371.00	13599.00	29600	20230214	-43.78	15160	20231020	9.76	18320	-9.17	20240105	15920	4.52	20240131	29050	-42.72	20230220	15160	9.76	20231020	1.19	N	200130	500	147 억	861905	N	N	389	N	N
69	20240219	130823	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16670	170	2	1.03	791203160	47342	92.32	16620	16830	16480	21450	11550	16500	16712.50	2.93	5674	16873	16686	16413	16226	15953	16780	16320	148	4950	500	12210	10	1	29415558	4904	12.16	1.23	12	0.16	1371.00	13599.00	29600	20230214	-43.68	15160	20231020	9.96	18320	-9.01	20240105	15920	4.71	20240131	29050	-42.62	20230220	15160	9.96	20231020	1.19	N	200130	500	147 억	861905	N	N	389	N	N
70	20240219	120821	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16710	210	2	1.27	728042890	43562	84.95	16620	16830	16480	21450	11550	16500	16712.80	2.93	7441	16873	16686	16413	16226	15953	16780	16320	148	4950	500	12210	10	1	29415558	4915	12.19	1.23	12	0.15	1371.00	13599.00	29600	20230214	-43.55	15160	20231020	10.22	18320	-8.79	20240105	15920	4.96	20240131	29050	-42.48	20230220	15160	10.22	20231020	1.19	N	200130	500	147 억	861905	N	N	389	N	N
71	20240219	110819	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16700	200	2	1.21	679221590	40641	79.25	16620	16830	16480	21450	11550	16500	16712.72	2.93	7572	16873	16686	16413	16226	15953	16780	16320	148	4950	500	12210	10	1	29415558	4912	12.18	1.23	12	0.14	1371.00	13599.00	29600	20230214	-43.58	15160	20231020	10.16	18320	-8.84	20240105	15920	4.90	20240131	29050	-42.51	20230220	15160	10.16	20231020	1.19	N	200130	500	147 억	861905	N	N	389	N	N
72	20240219	100815	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16800	300	2	1.82	413980350	24822	48.40	16620	16800	16480	21450	11550	16500	16677.96	2.93	6417	16873	16686	16413	16226	15953	16780	16320	148	4950	500	12210	10	1	29415558	4942	12.25	1.24	12	0.08	1371.00	13599.00	29600	20230214	-43.24	15160	20231020	10.82	18320	-8.30	20240105	15920	5.53	20240131	29050	-42.17	20230220	15160	10.82	20231020	1.19	N	200130	500	147 억	861905	N	N	389	N	N
73	20240219	090816	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16480	-20	5	-0.12	16657750	1006	1.96	16620	16620	16480	21450	11550	16500	16558.40	2.93	132	16873	16686	16413	16226	15953	16780	16320	148	4950	500	12210	10	1	29415558	4848	12.02	1.21	12	0.00	1371.00	13599.00	29600	20230214	-44.32	15160	20231020	8.71	18320	-10.04	20240105	15920	3.52	20240131	29050	-43.27	20230220	15160	8.71	20231020	1.19	N	200130	500	147 억	861905	N	N	389	N	N
74	20240216	160811	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16500	300	2	1.85	831915830	50740	78.96	16360	16600	16140	21050	11340	16200	16395.10	2.94	-1429	16593	16396	16213	16016	15833	16495	16115	148	4850	500	11980	10	1	29415558	4854	12.04	1.21	12	0.17	1371.00	13599.00	29850	20230210	-44.72	15160	20231020	8.84	18320	-9.93	20240105	15920	3.64	20240131	29150	-43.40	20230216	15160	8.84	20231020	1.17	N	200130	500	147 억	865086	N	N	389	N	N
75	20240216	150819	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16490	290	2	1.79	785953100	47957	74.63	16360	16600	16140	21050	11340	16200	16388.70	2.94	-698	16593	16396	16213	16016	15833	16495	16115	148	4850	500	11980	10	1	29415558	4851	12.03	1.21	12	0.16	1371.00	13599.00	29850	20230210	-44.76	15160	20231020	8.77	18320	-9.99	20240105	15920	3.58	20240131	29150	-43.43	20230216	15160	8.77	20231020	1.17	N	200130	500	147 억	865086	N	N	1784	N	N
76	20240216	140821	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16510	310	2	1.91	572910340	35068	54.57	16360	16520	16140	21050	11340	16200	16337.13	2.94	2221	16593	16396	16213	16016	15833	16495	16115	148	4850	500	11980	10	1	29415558	4857	12.04	1.21	12	0.12	1371.00	13599.00	29850	20230210	-44.69	15160	20231020	8.91	18320	-9.88	20240105	15920	3.71	20240131	29150	-43.36	20230216	15160	8.91	20231020	1.17	N	200130	500	147 억	865086	N	N	1784	N	N
77	20240216	130813	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16410	210	2	1.30	384775540	23642	36.79	16360	16410	16140	21050	11340	16200	16275.08	2.94	-1117	16593	16396	16213	16016	15833	16495	16115	148	4850	500	11980	10	1	29415558	4827	11.97	1.21	12	0.08	1371.00	13599.00	29850	20230210	-45.03	15160	20231020	8.25	18320	-10.43	20240105	15920	3.08	20240131	29150	-43.70	20230216	15160	8.25	20231020	1.17	N	200130	500	147 억	865086	N	N	1784	N	N
78	20240216	120816	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16370	170	2	1.05	311958450	19196	29.87	16360	16390	16140	21050	11340	16200	16251.22	2.94	-1450	16593	16396	16213	16016	15833	16495	16115	148	4850	500	11980	10	1	29415558	4815	11.94	1.20	12	0.07	1371.00	13599.00	29850	20230210	-45.16	15160	20231020	7.98	18320	-10.64	20240105	15920	2.83	20240131	29150	-43.84	20230216	15160	7.98	20231020	1.17	N	200130	500	147 억	865086	N	N	1784	N	N
79	20240216	110823	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16360	160	2	0.99	260508200	16053	24.98	16360	16390	16140	21050	11340	16200	16228.01	2.94	-2122	16593	16396	16213	16016	15833	16495	16115	148	4850	500	11980	10	1	29415558	4812	11.93	1.20	12	0.05	1371.00	13599.00	29850	20230210	-45.19	15160	20231020	7.92	18320	-10.70	20240105	15920	2.76	20240131	29150	-43.88	20230216	15160	7.92	20231020	1.17	N	200130	500	147 억	865086	N	N	1784	N	N
80	20240216	100817	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16290	90	2	0.56	165334750	10212	15.89	16360	16360	16140	21050	11340	16200	16190.24	2.94	-3047	16593	16396	16213	16016	15833	16495	16115	148	4850	500	11980	10	1	29415558	4792	11.88	1.20	12	0.03	1371.00	13599.00	29850	20230210	-45.43	15160	20231020	7.45	18320	-11.08	20240105	15920	2.32	20240131	29150	-44.12	20230216	15160	7.45	20231020	1.17	N	200130	500	147 억	865086	N	N	1784	N	N
81	20240216	090810	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16200	0	3	0.00	26295600	1621	2.52	16360	16360	16180	21050	11340	16200	16221.84	2.94	-1041	16593	16396	16213	16016	15833	16495	16115	148	4850	500	11980	10	1	29415558	4765	11.82	1.19	12	0.01	1371.00	13599.00	29850	20230210	-45.73	15160	20231020	6.86	18320	-11.57	20240105	15920	1.76	20240131	29150	-44.43	20230216	15160	6.86	20231020	1.17	N	200130	500	147 억	865086	N	N	1784	N	N
82	20240215	160809	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16200	160	2	1.00	1024945220	62986	67.59	16120	16410	16030	20850	11230	16040	16272.62	2.91	3090	16406	16222	16086	15902	15766	16155	15835	148	4810	500	11860	10	1	29415558	4765	11.82	1.19	12	0.21	1371.00	13599.00	30100	20230209	-46.18	15160	20231020	6.86	18320	-11.57	20240105	15920	1.76	20240131	29500	-45.08	20230215	15160	6.86	20231020	1.13	N	200130	500	147 억	856683	N	N	1784	N	N
83	20240215	150815	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16210	170	2	1.06	990973810	60891	65.35	16120	16410	16030	20850	11230	16040	16274.55	2.91	3386	16406	16222	16086	15902	15766	16155	15835	148	4810	500	11860	10	1	29415558	4768	11.82	1.19	12	0.21	1371.00	13599.00	30100	20230209	-46.15	15160	20231020	6.93	18320	-11.52	20240105	15920	1.82	20240131	29500	-45.05	20230215	15160	6.93	20231020	1.13	N	200130	500	147 억	856683	N	N	2096	N	N
84	20240215	140810	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16290	250	2	1.56	847010060	52041	55.85	16120	16410	16030	20850	11230	16040	16275.82	2.91	6664	16406	16222	16086	15902	15766	16155	15835	148	4810	500	11860	10	1	29415558	4792	11.88	1.20	12	0.18	1371.00	13599.00	30100	20230209	-45.88	15160	20231020	7.45	18320	-11.08	20240105	15920	2.32	20240131	29500	-44.78	20230215	15160	7.45	20231020	1.13	N	200130	500	147 억	856683	N	N	2096	N	N
85	20240215	130754	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16350	310	2	1.93	700053090	43026	46.17	16120	16410	16030	20850	11230	16040	16270.47	2.91	9303	16406	16222	16086	15902	15766	16155	15835	148	4810	500	11860	10	1	29415558	4809	11.93	1.20	12	0.15	1371.00	13599.00	30100	20230209	-45.68	15160	20231020	7.85	18320	-10.75	20240105	15920	2.70	20240131	29500	-44.58	20230215	15160	7.85	20231020	1.13	N	200130	500	147 억	856683	N	N	2096	N	N
86	20240215	120810	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16400	360	2	2.24	584439330	35968	38.60	16120	16400	16030	20850	11230	16040	16248.87	2.91	9461	16406	16222	16086	15902	15766	16155	15835	148	4810	500	11860	10	1	29415558	4824	11.96	1.21	12	0.12	1371.00	13599.00	30100	20230209	-45.51	15160	20231020	8.18	18320	-10.48	20240105	15920	3.02	20240131	29500	-44.41	20230215	15160	8.18	20231020	1.13	N	200130	500	147 억	856683	N	N	2096	N	N
87	20240215	110805	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16310	270	2	1.68	430736770	26563	28.51	16120	16370	16030	20850	11230	16040	16215.67	2.91	6018	16406	16222	16086	15902	15766	16155	15835	148	4810	500	11860	10	1	29415558	4798	11.90	1.20	12	0.09	1371.00	13599.00	30100	20230209	-45.81	15160	20231020	7.59	18320	-10.97	20240105	15920	2.45	20240131	29500	-44.71	20230215	15160	7.59	20231020	1.13	N	200130	500	147 억	856683	N	N	2096	N	N
88	20240215	100805	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16240	200	2	1.25	257821600	15952	17.12	16120	16300	16030	20850	11230	16040	16162.34	2.91	1134	16406	16222	16086	15902	15766	16155	15835	148	4810	500	11860	10	1	29415558	4777	11.85	1.19	12	0.05	1371.00	13599.00	30100	20230209	-46.05	15160	20231020	7.12	18320	-11.35	20240105	15920	2.01	20240131	29500	-44.95	20230215	15160	7.12	20231020	1.13	N	200130	500	147 억	856683	N	N	2096	N	N
89	20240215	090807	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16080	40	2	0.25	26506760	1650	1.77	16120	16120	16030	20850	11230	16040	16064.70	2.91	-968	16406	16222	16086	15902	15766	16155	15835	148	4810	500	11860	10	1	29415558	4730	11.73	1.18	12	0.01	1371.00	13599.00	30100	20230209	-46.58	15160	20231020	6.07	18320	-12.23	20240105	15920	1.01	20240131	29500	-45.49	20230215	15160	6.07	20231020	1.13	N	200130	500	147 억	856683	N	N	2096	N	N
90	20240214	160801	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16040	-250	5	-1.53	1496764330	93030	118.56	16270	16270	15950	21150	11410	16290	16089.15	2.86	7857	16870	16580	16410	16120	15950	16495	16035	148	4860	500	12050	10	1	29415558	4718	11.70	1.18	12	0.32	1371.00	13599.00	30100	20230209	-46.71	15160	20231020	5.80	18320	-12.45	20240105	15920	0.75	20240131	29600	-45.81	20230214	15160	5.80	20231020	1.14	N	200130	500	147 억	840503	N	N	2093	N	N
91	20240214	150803	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16060	-230	5	-1.41	1423268570	88453	112.72	16270	16270	15950	21150	11410	16290	16090.68	2.86	6815	16870	16580	16410	16120	15950	16495	16035	148	4860	500	12050	10	1	29415558	4724	11.71	1.18	12	0.30	1371.00	13599.00	30100	20230209	-46.64	15160	20231020	5.94	18320	-12.34	20240105	15920	0.88	20240131	29600	-45.74	20230214	15160	5.94	20231020	1.14	N	200130	500	147 억	840503	N	N	590	N	N
92	20240214	140758	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16130	-160	5	-0.98	1221483020	75909	96.74	16270	16270	15950	21150	11410	16290	16091.41	2.86	654	16870	16580	16410	16120	15950	16495	16035	148	4860	500	12050	10	1	29415558	4745	11.77	1.19	12	0.26	1371.00	13599.00	30100	20230209	-46.41	15160	20231020	6.40	18320	-11.95	20240105	15920	1.32	20240131	29600	-45.51	20230214	15160	6.40	20231020	1.14	N	200130	500	147 억	840503	N	N	590	N	N
93	20240214	130801	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16230	-60	5	-0.37	1031020430	64125	81.72	16270	16270	15950	21150	11410	16290	16078.29	2.86	-4055	16870	16580	16410	16120	15950	16495	16035	148	4860	500	12050	10	1	29415558	4774	11.84	1.19	12	0.22	1371.00	13599.00	30100	20230209	-46.08	15160	20231020	7.06	18320	-11.41	20240105	15920	1.95	20240131	29600	-45.17	20230214	15160	7.06	20231020	1.14	N	200130	500	147 억	840503	N	N	590	N	N
94	20240214	120755	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16060	-230	5	-1.41	897431950	55857	71.18	16270	16270	15950	21150	11410	16290	16066.60	2.86	-8773	16870	16580	16410	16120	15950	16495	16035	148	4860	500	12050	10	1	29415558	4724	11.71	1.18	12	0.19	1371.00	13599.00	30100	20230209	-46.64	15160	20231020	5.94	18320	-12.34	20240105	15920	0.88	20240131	29600	-45.74	20230214	15160	5.94	20231020	1.14	N	200130	500	147 억	840503	N	N	590	N	N
95	20240214	110801	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16000	-290	5	-1.78	738891590	45948	58.56	16270	16270	15950	21150	11410	16290	16081.04	2.86	-8609	16870	16580	16410	16120	15950	16495	16035	148	4860	500	12050	10	1	29415558	4706	11.67	1.18	12	0.16	1371.00	13599.00	30100	20230209	-46.84	15160	20231020	5.54	18320	-12.66	20240105	15920	0.50	20240131	29600	-45.95	20230214	15160	5.54	20231020	1.14	N	200130	500	147 억	840503	N	N	590	N	N
96	20240214	090751	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16220	-70	5	-0.43	59540790	3669	4.68	16270	16270	16190	21150	11410	16290	16228.07	2.86	-2704	16870	16580	16410	16120	15950	16495	16035	148	4860	500	12050	10	1	29415558	4771	11.83	1.19	12	0.01	1371.00	13599.00	30100	20230209	-46.11	15160	20231020	6.99	18320	-11.46	20240105	15920	1.88	20240131	29600	-45.20	20230214	15160	6.99	20231020	1.14	N	200130	500	147 억	840503	N	N	590	N	N
97	20240213	160752	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16290	-360	5	-2.16	1281392450	78363	184.70	16660	16700	16240	21600	11660	16650	16352.01	2.85	-25003	16843	16746	16623	16526	16403	16685	16465	148	4950	500	12320	10	1	29415558	4792	11.88	1.20	12	0.27	1371.00	13599.00	30100	20230209	-45.88	15160	20231020	7.45	18320	-11.08	20240105	15920	2.32	20240131	29600	-44.97	20230214	15160	7.45	20231020	1.13	N	200130	500	147 억	838938	N	N	590	N	N
98	20240213	150749	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16290	-360	5	-2.16	1194358860	73021	172.11	16660	16700	16240	21600	11660	16650	16356.38	2.85	-22778	16843	16746	16623	16526	16403	16685	16465	148	4950	500	12320	10	1	29415558	4792	11.88	1.20	12	0.25	1371.00	13599.00	30100	20230209	-45.88	15160	20231020	7.45	18320	-11.08	20240105	15920	2.32	20240131	29600	-44.97	20230214	15160	7.45	20231020	1.13	N	200130	500	147 억	838938	N	N	335	N	N
99	20240213	140758	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16320	-330	5	-1.98	1082171510	66139	155.89	16660	16700	16240	21600	11660	16650	16362.08	2.85	-22614	16843	16746	16623	16526	16403	16685	16465	148	4950	500	12320	10	1	29415558	4801	11.90	1.20	12	0.22	1371.00	13599.00	30100	20230209	-45.78	15160	20231020	7.65	18320	-10.92	20240105	15920	2.51	20240131	29600	-44.86	20230214	15160	7.65	20231020	1.13	N	200130	500	147 억	838938	N	N	335	N	N
100	20240213	130748	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16280	-370	5	-2.22	916799440	55997	131.98	16660	16700	16240	21600	11660	16650	16372.30	2.85	-20868	16843	16746	16623	16526	16403	16685	16465	148	4950	500	12320	10	1	29415558	4789	11.87	1.20	12	0.19	1371.00	13599.00	30100	20230209	-45.91	15160	20231020	7.39	18320	-11.14	20240105	15920	2.26	20240131	29600	-45.00	20230214	15160	7.39	20231020	1.13	N	200130	500	147 억	838938	N	N	335	N	N
101	20240213	120757	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16350	-300	5	-1.80	818866950	49992	117.83	16660	16700	16240	21600	11660	16650	16379.96	2.85	-18821	16843	16746	16623	16526	16403	16685	16465	148	4950	500	12320	10	1	29415558	4809	11.93	1.20	12	0.17	1371.00	13599.00	30100	20230209	-45.68	15160	20231020	7.85	18320	-10.75	20240105	15920	2.70	20240131	29600	-44.76	20230214	15160	7.85	20231020	1.13	N	200130	500	147 억	838938	N	N	335	N	N
102	20240213	110813	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16300	-350	5	-2.10	630599400	38481	90.70	16660	16700	16240	21600	11660	16650	16387.29	2.85	-15815	16843	16746	16623	16526	16403	16685	16465	148	4950	500	12320	10	1	29415558	4795	11.89	1.20	12	0.13	1371.00	13599.00	30100	20230209	-45.85	15160	20231020	7.52	18320	-11.03	20240105	15920	2.39	20240131	29600	-44.93	20230214	15160	7.52	20231020	1.13	N	200130	500	147 억	838938	N	N	335	N	N
103	20240213	100637	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16340	-310	5	-1.86	443428970	27014	63.67	16660	16700	16240	21600	11660	16650	16414.78	2.85	-12172	16843	16746	16623	16526	16403	16685	16465	148	4950	500	12320	10	1	29415558	4807	11.92	1.20	12	0.09	1371.00	13599.00	30100	20230209	-45.71	15160	20231020	7.78	18320	-10.81	20240105	15920	2.64	20240131	29600	-44.80	20230214	15160	7.78	20231020	1.13	N	200130	500	147 억	838938	N	N	335	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History