KissMeData/096530/price/prices-20240201.csv at abf27422dd00a7870e563fa11184652bcf50065f

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	marketWarningCode	shortOverheated
2	20240229	160717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	24900	-600	5	-2.35	5740981650	229748	119.30	25300	25500	24750	33150	17850	25500	24988.48	12.15	-27440	26433	25966	25433	24966	24433	26200	25200	261	7650	500	18870	50	1	52225994	13004	7.14	1.03	12	0.44	3488.00	24104.00	30600	20240129	-18.63	19040	20231019	30.78	30600	-18.63	20240129	22200	12.16	20240119	30600	-18.63	20240129	19040	30.78	20231019	2.56	N	096530	500	261 억	6347414	N	N	3960	N	00	N
3	20240229	150720	55	60.00	KSQ150	제약	N	N	N	Y	60	N	24900	-600	5	-2.35	4647323800	185798	96.48	25300	25500	24750	33150	17850	25500	25012.74	12.15	-29015	26433	25966	25433	24966	24433	26200	25200	261	7650	500	18870	50	1	52225994	13004	7.14	1.03	12	0.36	3488.00	24104.00	30600	20240129	-18.63	19040	20231019	30.78	30600	-18.63	20240129	22200	12.16	20240119	30600	-18.63	20240129	19040	30.78	20231019	2.56	N	096530	500	261 억	6347414	N	N	2754	N	00	N
4	20240229	140721	55	60.00	KSQ150	제약	N	N	N	Y	60	N	24950	-550	5	-2.16	3449319850	137585	71.44	25300	25500	24950	33150	17850	25500	25070.43	12.15	-14707	26433	25966	25433	24966	24433	26200	25200	261	7650	500	18870	50	1	52225994	13030	7.15	1.04	12	0.26	3488.00	24104.00	30600	20240129	-18.46	19040	20231019	31.04	30600	-18.46	20240129	22200	12.39	20240119	30600	-18.46	20240129	19040	31.04	20231019	2.56	N	096530	500	261 억	6347414	N	N	2754	N	00	N
5	20240229	130719	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25050	-450	5	-1.76	2843157150	113328	58.85	25300	25500	24950	33150	17850	25500	25087.82	12.15	-10625	26433	25966	25433	24966	24433	26200	25200	261	7650	500	18870	50	1	52225994	13083	7.18	1.04	12	0.22	3488.00	24104.00	30600	20240129	-18.14	19040	20231019	31.57	30600	-18.14	20240129	22200	12.84	20240119	30600	-18.14	20240129	19040	31.57	20231019	2.56	N	096530	500	261 억	6347414	N	N	2754	N	00	N
6	20240229	120719	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25100	-400	5	-1.57	2645620600	105444	54.75	25300	25500	24950	33150	17850	25500	25090.24	12.15	-8899	26433	25966	25433	24966	24433	26200	25200	261	7650	500	18870	50	1	52225994	13109	7.20	1.04	12	0.20	3488.00	24104.00	30600	20240129	-17.97	19040	20231019	31.83	30600	-17.97	20240129	22200	13.06	20240119	30600	-17.97	20240129	19040	31.83	20231019	2.56	N	096530	500	261 억	6347414	N	N	2754	N	00	N
7	20240229	110720	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25100	-400	5	-1.57	1784790400	71038	36.89	25300	25500	24950	33150	17850	25500	25124.38	12.15	-26260	26433	25966	25433	24966	24433	26200	25200	261	7650	500	18870	50	1	52225994	13109	7.20	1.04	12	0.14	3488.00	24104.00	30600	20240129	-17.97	19040	20231019	31.83	30600	-17.97	20240129	22200	13.06	20240119	30600	-17.97	20240129	19040	31.83	20231019	2.56	N	096530	500	261 억	6347414	N	N	2754	N	00	N
8	20240229	100721	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25150	-350	5	-1.37	1373662700	54642	28.37	25300	25500	24950	33150	17850	25500	25139.24	12.15	-22589	26433	25966	25433	24966	24433	26200	25200	261	7650	500	18870	50	1	52225994	13135	7.21	1.04	12	0.10	3488.00	24104.00	30600	20240129	-17.81	19040	20231019	32.09	30600	-17.81	20240129	22200	13.29	20240119	30600	-17.81	20240129	19040	32.09	20231019	2.56	N	096530	500	261 억	6347414	N	N	2754	N	00	N
9	20240229	090719	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25500	0	3	0.00	235542750	9288	4.82	25300	25500	25250	33150	17850	25500	25359.72	12.15	-4572	26433	25966	25433	24966	24433	26200	25200	261	7650	500	18870	50	1	52225994	13318	7.31	1.06	12	0.02	3488.00	24104.00	30600	20240129	-16.67	19040	20231019	33.93	30600	-16.67	20240129	22200	14.86	20240119	30600	-16.67	20240129	19040	33.93	20231019	2.56	N	096530	500	261 억	6347414	N	N	2754	N	00	N
10	20240228	160638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25500	400	2	1.59	4814414750	189821	91.03	25100	25900	24900	32600	17600	25100	25362.72	12.13	-5297	25866	25482	25116	24732	24366	25675	24925	261	7500	500	18570	50	1	52225994	13318	7.31	1.06	12	0.36	3488.00	24104.00	30600	20240129	-16.67	19040	20231019	33.93	30600	-16.67	20240129	22200	14.86	20240119	30600	-16.67	20240129	19040	33.93	20231019	2.58	N	096530	500	261 억	6335112	N	N	2754	N	00	N
11	20240228	150638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25450	350	2	1.39	4427923150	174654	83.76	25100	25900	24900	32600	17600	25100	25352.63	12.13	-8019	25866	25482	25116	24732	24366	25675	24925	261	7500	500	18570	50	1	52225994	13292	7.30	1.06	12	0.33	3488.00	24104.00	30600	20240129	-16.83	19040	20231019	33.67	30600	-16.83	20240129	22200	14.64	20240119	30600	-16.83	20240129	19040	33.67	20231019	2.58	N	096530	500	261 억	6335112	N	N	1730	N	00	N
12	20240228	140718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25450	350	2	1.39	3927815450	155003	74.34	25100	25900	24900	32600	17600	25100	25340.34	12.13	-14105	25866	25482	25116	24732	24366	25675	24925	261	7500	500	18570	50	1	52225994	13292	7.30	1.06	12	0.30	3488.00	24104.00	30600	20240129	-16.83	19040	20231019	33.67	30600	-16.83	20240129	22200	14.64	20240119	30600	-16.83	20240129	19040	33.67	20231019	2.58	N	096530	500	261 억	6335112	N	N	1730	N	00	N
13	20240228	130719	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25450	350	2	1.39	3614526900	142712	68.44	25100	25900	24900	32600	17600	25100	25327.51	12.13	-16429	25866	25482	25116	24732	24366	25675	24925	261	7500	500	18570	50	1	52225994	13292	7.30	1.06	12	0.27	3488.00	24104.00	30600	20240129	-16.83	19040	20231019	33.67	30600	-16.83	20240129	22200	14.64	20240119	30600	-16.83	20240129	19040	33.67	20231019	2.58	N	096530	500	261 억	6335112	N	N	1730	N	00	N
14	20240228	120721	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25550	450	2	1.79	3210269650	126843	60.83	25100	25900	24900	32600	17600	25100	25309.10	12.13	-10834	25866	25482	25116	24732	24366	25675	24925	261	7500	500	18570	50	1	52225994	13344	7.33	1.06	12	0.24	3488.00	24104.00	30600	20240129	-16.50	19040	20231019	34.19	30600	-16.50	20240129	22200	15.09	20240119	30600	-16.50	20240129	19040	34.19	20231019	2.58	N	096530	500	261 억	6335112	N	N	1730	N	00	N
15	20240228	110650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25400	300	2	1.20	2146439800	85282	40.90	25100	25500	24900	32600	17600	25100	25168.78	12.13	-1877	25866	25482	25116	24732	24366	25675	24925	261	7500	500	18570	50	1	52225994	13265	7.28	1.05	12	0.16	3488.00	24104.00	30600	20240129	-16.99	19040	20231019	33.40	30600	-16.99	20240129	22200	14.41	20240119	30600	-16.99	20240129	19040	33.40	20231019	2.58	N	096530	500	261 억	6335112	N	N	1730	N	00	N
16	20240228	100717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	24950	-150	5	-0.60	1470268950	58482	28.05	25100	25450	24900	32600	17600	25100	25140.58	12.13	-13579	25866	25482	25116	24732	24366	25675	24925	261	7500	500	18570	50	1	52225994	13030	7.15	1.04	12	0.11	3488.00	24104.00	30600	20240129	-18.46	19040	20231019	31.04	30600	-18.46	20240129	22200	12.39	20240119	30600	-18.46	20240129	19040	31.04	20231019	2.58	N	096530	500	261 억	6335112	N	N	1730	N	00	N
17	20240228	090721	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25400	300	2	1.20	443857100	17625	8.45	25100	25450	24900	32600	17600	25100	25183.66	12.13	-748	25866	25482	25116	24732	24366	25675	24925	261	7500	500	18570	50	1	52225994	13265	7.28	1.05	12	0.03	3488.00	24104.00	30600	20240129	-16.99	19040	20231019	33.40	30600	-16.99	20240129	22200	14.41	20240119	30600	-16.99	20240129	19040	33.40	20231019	2.58	N	096530	500	261 억	6335112	N	N	1730	N	00	N
18	20240227	160719	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25100	-100	5	-0.40	5171807100	206587	92.66	25050	25500	24750	32750	17650	25200	25034.26	12.06	21955	26166	25682	25416	24932	24666	25550	24800	261	7550	500	18640	50	1	52225994	13109	7.20	1.04	12	0.40	3488.00	24104.00	30600	20240129	-17.97	19040	20231019	31.83	30600	-17.97	20240129	22200	13.06	20240119	30600	-17.97	20240129	19040	31.83	20231019	2.54	N	096530	500	261 억	6300745	N	N	1730	N	00	N
19	20240227	150721	55	60.00	KSQ150	제약	N	N	N	Y	60	N	24900	-300	5	-1.19	4799518500	191718	85.99	25050	25500	24750	32750	17650	25200	25034.22	12.06	24307	26166	25682	25416	24932	24666	25550	24800	261	7550	500	18640	50	1	52225994	13004	7.14	1.03	12	0.37	3488.00	24104.00	30600	20240129	-18.63	19040	20231019	30.78	30600	-18.63	20240129	22200	12.16	20240119	30600	-18.63	20240129	19040	30.78	20231019	2.54	N	096530	500	261 억	6300745	N	N	3640	N	00	N
20	20240227	140717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	24900	-300	5	-1.19	3617554200	144159	64.66	25050	25500	24900	32750	17650	25200	25094.16	12.06	9256	26166	25682	25416	24932	24666	25550	24800	261	7550	500	18640	50	1	52225994	13004	7.14	1.03	12	0.28	3488.00	24104.00	30600	20240129	-18.63	19040	20231019	30.78	30600	-18.63	20240129	22200	12.16	20240119	30600	-18.63	20240129	19040	30.78	20231019	2.54	N	096530	500	261 억	6300745	N	N	3640	N	00	N
21	20240227	130640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25050	-150	5	-0.60	2946888400	117304	52.62	25050	25500	24950	32750	17650	25200	25121.78	12.06	2793	26166	25682	25416	24932	24666	25550	24800	261	7550	500	18640	50	1	52225994	13083	7.18	1.04	12	0.22	3488.00	24104.00	30600	20240129	-18.14	19040	20231019	31.57	30600	-18.14	20240129	22200	12.84	20240119	30600	-18.14	20240129	19040	31.57	20231019	2.54	N	096530	500	261 억	6300745	N	N	3640	N	00	N
22	20240227	120721	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25000	-200	5	-0.79	2489973250	99072	44.44	25050	25500	24950	32750	17650	25200	25132.94	12.06	-3094	26166	25682	25416	24932	24666	25550	24800	261	7550	500	18640	50	1	52225994	13056	7.17	1.04	12	0.19	3488.00	24104.00	30600	20240129	-18.30	19040	20231019	31.30	30600	-18.30	20240129	22200	12.61	20240119	30600	-18.30	20240129	19040	31.30	20231019	2.54	N	096530	500	261 억	6300745	N	N	3640	N	00	N
23	20240227	110719	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25200	0	3	0.00	1832585300	72827	32.67	25050	25500	24950	32750	17650	25200	25163.52	12.06	1404	26166	25682	25416	24932	24666	25550	24800	261	7550	500	18640	50	1	52225994	13161	7.22	1.05	12	0.14	3488.00	24104.00	30600	20240129	-17.65	19040	20231019	32.35	30600	-17.65	20240129	22200	13.51	20240119	30600	-17.65	20240129	19040	32.35	20231019	2.54	N	096530	500	261 억	6300745	N	N	3640	N	00	N
24	20240227	100716	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25100	-100	5	-0.40	1143548450	45565	20.44	25050	25350	24950	32750	17650	25200	25096.98	12.06	-18	26166	25682	25416	24932	24666	25550	24800	261	7550	500	18640	50	1	52225994	13109	7.20	1.04	12	0.09	3488.00	24104.00	30600	20240129	-17.97	19040	20231019	31.83	30600	-17.97	20240129	22200	13.06	20240119	30600	-17.97	20240129	19040	31.83	20231019	2.54	N	096530	500	261 억	6300745	N	N	3640	N	00	N
25	20240227	090719	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25000	-200	5	-0.79	279227850	11144	5.00	25050	25200	24950	32750	17650	25200	25055.78	12.06	-1604	26166	25682	25416	24932	24666	25550	24800	261	7550	500	18640	50	1	52225994	13056	7.17	1.04	12	0.02	3488.00	24104.00	30600	20240129	-18.30	19040	20231019	31.30	30600	-18.30	20240129	22200	12.61	20240119	30600	-18.30	20240129	19040	31.30	20231019	2.54	N	096530	500	261 억	6300745	N	N	3640	N	00	N
26	20240226	160716	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25200	-450	5	-1.75	5647527450	221803	79.66	25650	25900	25150	33300	18000	25650	25462.30	12.02	36305	26450	26050	25850	25450	25250	25950	25350	261	7650	500	18980	50	1	52225994	13161	7.22	1.05	12	0.42	3488.00	24104.00	30600	20240129	-17.65	19040	20231019	32.35	30600	-17.65	20240129	22200	13.51	20240119	30600	-17.65	20240129	19040	32.35	20231019	2.56	N	096530	500	261 억	6279856	N	N	3640	N	00	N
27	20240226	150714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25300	-350	5	-1.36	5112003800	200611	72.05	25650	25900	25150	33300	18000	25650	25481.96	12.02	31612	26450	26050	25850	25450	25250	25950	25350	261	7650	500	18980	50	1	52225994	13213	7.25	1.05	12	0.38	3488.00	24104.00	30600	20240129	-17.32	19040	20231019	32.88	30600	-17.32	20240129	22200	13.96	20240119	30600	-17.32	20240129	19040	32.88	20231019	2.56	N	096530	500	261 억	6279856	N	N	4220	N	00	N
28	20240226	140713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25450	-200	5	-0.78	3341069950	130661	46.93	25650	25900	25250	33300	18000	25650	25570.37	12.02	17756	26450	26050	25850	25450	25250	25950	25350	261	7650	500	18980	50	1	52225994	13292	7.30	1.06	12	0.25	3488.00	24104.00	30600	20240129	-16.83	19040	20231019	33.67	30600	-16.83	20240129	22200	14.64	20240119	30600	-16.83	20240129	19040	33.67	20231019	2.56	N	096530	500	261 억	6279856	N	N	4220	N	00	N
29	20240226	130710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25500	-150	5	-0.58	2813412600	109992	39.50	25650	25900	25250	33300	18000	25650	25578.17	12.02	20099	26450	26050	25850	25450	25250	25950	25350	261	7650	500	18980	50	1	52225994	13318	7.31	1.06	12	0.21	3488.00	24104.00	30600	20240129	-16.67	19040	20231019	33.93	30600	-16.67	20240129	22200	14.86	20240119	30600	-16.67	20240129	19040	33.93	20231019	2.56	N	096530	500	261 억	6279856	N	N	4220	N	00	N
30	20240226	120709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25550	-100	5	-0.39	2539499500	99255	35.65	25650	25900	25250	33300	18000	25650	25585.44	12.02	17446	26450	26050	25850	25450	25250	25950	25350	261	7650	500	18980	50	1	52225994	13344	7.33	1.06	12	0.19	3488.00	24104.00	30600	20240129	-16.50	19040	20231019	34.19	30600	-16.50	20240129	22200	15.09	20240119	30600	-16.50	20240129	19040	34.19	20231019	2.56	N	096530	500	261 억	6279856	N	N	4220	N	00	N
31	20240226	110708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25550	-100	5	-0.39	2179842350	85171	30.59	25650	25900	25250	33300	18000	25650	25593.55	12.02	14562	26450	26050	25850	25450	25250	25950	25350	261	7650	500	18980	50	1	52225994	13344	7.33	1.06	12	0.16	3488.00	24104.00	30600	20240129	-16.50	19040	20231019	34.19	30600	-16.50	20240129	22200	15.09	20240119	30600	-16.50	20240129	19040	34.19	20231019	2.56	N	096530	500	261 억	6279856	N	N	4220	N	00	N
32	20240226	100706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25900	250	2	0.97	1621974450	63426	22.78	25650	25900	25250	33300	18000	25650	25572.40	12.02	12883	26450	26050	25850	25450	25250	25950	25350	261	7650	500	18980	50	1	52225994	13527	7.43	1.07	12	0.12	3488.00	24104.00	30600	20240129	-15.36	19040	20231019	36.03	30600	-15.36	20240129	22200	16.67	20240119	30600	-15.36	20240129	19040	36.03	20231019	2.56	N	096530	500	261 억	6279856	N	N	4220	N	00	N
33	20240226	090706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25600	-50	5	-0.19	280645200	10953	3.93	25650	25700	25550	33300	18000	25650	25622.04	12.02	-648	26450	26050	25850	25450	25250	25950	25350	261	7650	500	18980	50	1	52225994	13370	7.34	1.06	12	0.02	3488.00	24104.00	30600	20240129	-16.34	19040	20231019	34.45	30600	-16.34	20240129	22200	15.32	20240119	30600	-16.34	20240129	19040	34.45	20231019	2.56	N	096530	500	261 억	6279856	N	N	4220	N	00	N
34	20240223	160707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25650	-300	5	-1.16	7128434500	275824	99.04	25850	26250	25650	33700	18200	25950	25845.51	11.99	12606	26583	26266	25883	25566	25183	26075	25375	261	7750	500	19200	50	1	52225994	13396	7.35	1.06	12	0.53	3488.00	24104.00	30600	20240129	-16.18	19040	20231019	34.72	30600	-16.18	20240129	22200	15.54	20240119	30600	-16.18	20240129	19040	34.72	20231019	2.50	N	096530	500	261 억	6260563	N	N	4220	N	00	N
35	20240223	150702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25750	-200	5	-0.77	6632268700	256541	92.11	25850	26250	25650	33700	18200	25950	25852.67	11.99	9866	26583	26266	25883	25566	25183	26075	25375	261	7750	500	19200	50	1	52225994	13448	7.38	1.07	12	0.49	3488.00	24104.00	30600	20240129	-15.85	19040	20231019	35.24	30600	-15.85	20240129	22200	15.99	20240119	30600	-15.85	20240129	19040	35.24	20231019	2.50	N	096530	500	261 억	6260563	N	N	2193	N	00	N
36	20240223	140704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25750	-200	5	-0.77	5829064450	225394	80.93	25850	26250	25650	33700	18200	25950	25861.67	11.99	4604	26583	26266	25883	25566	25183	26075	25375	261	7750	500	19200	50	1	52225994	13448	7.38	1.07	12	0.43	3488.00	24104.00	30600	20240129	-15.85	19040	20231019	35.24	30600	-15.85	20240129	22200	15.99	20240119	30600	-15.85	20240129	19040	35.24	20231019	2.50	N	096530	500	261 억	6260563	N	N	2193	N	00	N
37	20240223	130701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25800	-150	5	-0.58	4980467350	192476	69.11	25850	26250	25650	33700	18200	25950	25875.78	11.99	1798	26583	26266	25883	25566	25183	26075	25375	261	7750	500	19200	50	1	52225994	13474	7.40	1.07	12	0.37	3488.00	24104.00	30600	20240129	-15.69	19040	20231019	35.50	30600	-15.69	20240129	22200	16.22	20240119	30600	-15.69	20240129	19040	35.50	20231019	2.50	N	096530	500	261 억	6260563	N	N	2193	N	00	N
38	20240223	120703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25850	-100	5	-0.39	4372681750	168964	60.67	25850	26250	25650	33700	18200	25950	25879.37	11.99	-3099	26583	26266	25883	25566	25183	26075	25375	261	7750	500	19200	50	1	52225994	13500	7.41	1.07	12	0.32	3488.00	24104.00	30600	20240129	-15.52	19040	20231019	35.77	30600	-15.52	20240129	22200	16.44	20240119	30600	-15.52	20240129	19040	35.77	20231019	2.50	N	096530	500	261 억	6260563	N	N	2193	N	00	N
39	20240223	110657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25850	-100	5	-0.39	3491988750	134810	48.40	25850	26250	25650	33700	18200	25950	25903.04	11.99	-7562	26583	26266	25883	25566	25183	26075	25375	261	7750	500	19200	50	1	52225994	13500	7.41	1.07	12	0.26	3488.00	24104.00	30600	20240129	-15.52	19040	20231019	35.77	30600	-15.52	20240129	22200	16.44	20240119	30600	-15.52	20240129	19040	35.77	20231019	2.50	N	096530	500	261 억	6260563	N	N	2193	N	00	N
40	20240223	100658	55	60.00	KSQ150	제약	N	N	N	Y	60	N	26050	100	2	0.39	2378482600	91986	33.03	25850	26100	25650	33700	18200	25950	25857.01	11.99	-3720	26583	26266	25883	25566	25183	26075	25375	261	7750	500	19200	50	1	52225994	13605	7.47	1.08	12	0.18	3488.00	24104.00	30600	20240129	-14.87	19040	20231019	36.82	30600	-14.87	20240129	22200	17.34	20240119	30600	-14.87	20240129	19040	36.82	20231019	2.50	N	096530	500	261 억	6260563	N	N	2193	N	00	N
41	20240223	090700	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25850	-100	5	-0.39	400145250	15475	5.56	25850	26000	25750	33700	18200	25950	25857.53	11.99	1450	26583	26266	25883	25566	25183	26075	25375	261	7750	500	19200	50	1	52225994	13500	7.41	1.07	12	0.03	3488.00	24104.00	30600	20240129	-15.52	19040	20231019	35.77	30600	-15.52	20240129	22200	16.44	20240119	30600	-15.52	20240129	19040	35.77	20231019	2.50	N	096530	500	261 억	6260563	N	N	2193	N	00	N
42	20240222	160652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25950	-150	5	-0.57	7144344900	276255	47.90	26150	26200	25500	33900	18300	26100	25860.81	11.94	23886	27533	26816	26183	25466	24833	27175	25825	261	7800	500	19310	50	1	52225994	13553	7.44	1.08	12	0.53	3488.00	24104.00	30600	20240129	-15.20	19040	20231019	36.29	30600	-15.20	20240129	22200	16.89	20240119	30600	-15.20	20240129	19040	36.29	20231019	2.48	N	096530	500	261 억	6233657	N	N	2193	N	00	N
43	20240222	150700	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25900	-200	5	-0.77	6619327900	256013	44.39	26150	26200	25500	33900	18300	26100	25855.12	11.94	24143	27533	26816	26183	25466	24833	27175	25825	261	7800	500	19310	50	1	52225994	13527	7.43	1.07	12	0.49	3488.00	24104.00	30600	20240129	-15.36	19040	20231019	36.03	30600	-15.36	20240129	22200	16.67	20240119	30600	-15.36	20240129	19040	36.03	20231019	2.48	N	096530	500	261 억	6233657	N	N	2635	N	00	N
44	20240222	140656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25900	-200	5	-0.77	5614517950	217184	37.66	26150	26200	25500	33900	18300	26100	25851.06	11.94	20222	27533	26816	26183	25466	24833	27175	25825	261	7800	500	19310	50	1	52225994	13527	7.43	1.07	12	0.42	3488.00	24104.00	30600	20240129	-15.36	19040	20231019	36.03	30600	-15.36	20240129	22200	16.67	20240119	30600	-15.36	20240129	19040	36.03	20231019	2.48	N	096530	500	261 억	6233657	N	N	2635	N	00	N
45	20240222	130646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25950	-150	5	-0.57	5136314000	198736	34.46	26150	26200	25500	33900	18300	26100	25844.49	11.94	19394	27533	26816	26183	25466	24833	27175	25825	261	7800	500	19310	50	1	52225994	13553	7.44	1.08	12	0.38	3488.00	24104.00	30600	20240129	-15.20	19040	20231019	36.29	30600	-15.20	20240129	22200	16.89	20240119	30600	-15.20	20240129	19040	36.29	20231019	2.48	N	096530	500	261 억	6233657	N	N	2635	N	00	N
46	20240222	120656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25900	-200	5	-0.77	4530625700	175341	30.40	26150	26200	25500	33900	18300	26100	25838.45	11.94	18590	27533	26816	26183	25466	24833	27175	25825	261	7800	500	19310	50	1	52225994	13527	7.43	1.07	12	0.34	3488.00	24104.00	30600	20240129	-15.36	19040	20231019	36.03	30600	-15.36	20240129	22200	16.67	20240119	30600	-15.36	20240129	19040	36.03	20231019	2.48	N	096530	500	261 억	6233657	N	N	2635	N	00	N
47	20240222	110652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25850	-250	5	-0.96	4162834400	161140	27.94	26150	26200	25500	33900	18300	26100	25833.11	11.94	14651	27533	26816	26183	25466	24833	27175	25825	261	7800	500	19310	50	1	52225994	13500	7.41	1.07	12	0.31	3488.00	24104.00	30600	20240129	-15.52	19040	20231019	35.77	30600	-15.52	20240129	22200	16.44	20240119	30600	-15.52	20240129	19040	35.77	20231019	2.48	N	096530	500	261 억	6233657	N	N	2635	N	00	N
48	20240222	100646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	26000	-100	5	-0.38	3235958000	125305	21.73	26150	26200	25500	33900	18300	26100	25823.93	11.94	3802	27533	26816	26183	25466	24833	27175	25825	261	7800	500	19310	50	1	52225994	13579	7.45	1.08	12	0.24	3488.00	24104.00	30600	20240129	-15.03	19040	20231019	36.55	30600	-15.03	20240129	22200	17.12	20240119	30600	-15.03	20240129	19040	36.55	20231019	2.48	N	096530	500	261 억	6233657	N	N	2635	N	00	N
49	20240222	090658	55	60.00	KSQ150	제약	N	N	N	Y	60	N	26000	-100	5	-0.38	579290400	22224	3.85	26150	26200	25950	33900	18300	26100	26065.47	11.94	-4738	27533	26816	26183	25466	24833	27175	25825	261	7800	500	19310	50	1	52225994	13579	7.45	1.08	12	0.04	3488.00	24104.00	30600	20240129	-15.03	19040	20231019	36.55	30600	-15.03	20240129	22200	17.12	20240119	30600	-15.03	20240129	19040	36.55	20231019	2.48	N	096530	500	261 억	6233657	N	N	2635	N	00	N
50	20240221	160652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	26100	150	2	0.58	15175790500	574900	121.11	25800	26900	25550	33700	18200	25950	26397.95	11.88	11265	26950	26450	25800	25300	24650	26700	25550	261	7750	500	19200	50	1	52225994	13631	7.48	1.08	12	1.10	3488.00	24104.00	30600	20240129	-14.71	19040	20231019	37.08	30600	-14.71	20240129	22200	17.57	20240119	30600	-14.71	20240129	19040	37.08	20231019	2.52	N	096530	500	261 억	6202925	N	N	2635	N	00	N
51	20240221	150646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	26100	150	2	0.58	14679514850	555853	117.10	25800	26900	25550	33700	18200	25950	26408.99	11.88	7382	26950	26450	25800	25300	24650	26700	25550	261	7750	500	19200	50	1	52225994	13631	7.48	1.08	12	1.06	3488.00	24104.00	30600	20240129	-14.71	19040	20231019	37.08	30600	-14.71	20240129	22200	17.57	20240119	30600	-14.71	20240129	19040	37.08	20231019	2.52	N	096530	500	261 억	6202925	N	N	3819	N	00	N
52	20240221	140647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	26450	500	2	1.93	12092378200	456978	96.27	25800	26900	25550	33700	18200	25950	26461.63	11.88	-15853	26950	26450	25800	25300	24650	26700	25550	261	7750	500	19200	50	1	52225994	13814	7.58	1.10	12	0.88	3488.00	24104.00	30600	20240129	-13.56	19040	20231019	38.92	30600	-13.56	20240129	22200	19.14	20240119	30600	-13.56	20240129	19040	38.92	20231019	2.52	N	096530	500	261 억	6202925	N	N	3819	N	00	N
53	20240221	130648	55	60.00	KSQ150	제약	N	N	N	Y	60	N	26400	450	2	1.73	10377693900	392496	82.68	25800	26900	25550	33700	18200	25950	26440.26	11.88	-7357	26950	26450	25800	25300	24650	26700	25550	261	7750	500	19200	50	1	52225994	13788	7.57	1.10	12	0.75	3488.00	24104.00	30600	20240129	-13.73	19040	20231019	38.66	30600	-13.73	20240129	22200	18.92	20240119	30600	-13.73	20240129	19040	38.66	20231019	2.52	N	096530	500	261 억	6202925	N	N	3819	N	00	N
54	20240221	120647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	26350	400	2	1.54	9292927800	351397	74.03	25800	26900	25550	33700	18200	25950	26445.67	11.88	-7905	26950	26450	25800	25300	24650	26700	25550	261	7750	500	19200	50	1	52225994	13762	7.55	1.09	12	0.67	3488.00	24104.00	30600	20240129	-13.89	19040	20231019	38.39	30600	-13.89	20240129	22200	18.69	20240119	30600	-13.89	20240129	19040	38.39	20231019	2.52	N	096530	500	261 억	6202925	N	N	3819	N	00	N
55	20240221	110653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	26500	550	2	2.12	8127539000	307366	64.75	25800	26900	25550	33700	18200	25950	26442.55	11.88	-3268	26950	26450	25800	25300	24650	26700	25550	261	7750	500	19200	50	1	52225994	13840	7.60	1.10	12	0.59	3488.00	24104.00	30600	20240129	-13.40	19040	20231019	39.18	30600	-13.40	20240129	22200	19.37	20240119	30600	-13.40	20240129	19040	39.18	20231019	2.52	N	096530	500	261 억	6202925	N	N	3819	N	00	N
56	20240221	100645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	26600	650	2	2.50	6102593750	231157	48.70	25800	26900	25550	33700	18200	25950	26400.22	11.88	-797	26950	26450	25800	25300	24650	26700	25550	261	7750	500	19200	50	1	52225994	13892	7.63	1.10	12	0.44	3488.00	24104.00	30600	20240129	-13.07	19040	20231019	39.71	30600	-13.07	20240129	22200	19.82	20240119	30600	-13.07	20240129	19040	39.71	20231019	2.52	N	096530	500	261 억	6202925	N	N	3819	N	00	N
57	20240221	090645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25850	-100	5	-0.39	453280800	17605	3.71	25800	25950	25550	33700	18200	25950	25747.22	11.88	-7009	26950	26450	25800	25300	24650	26700	25550	261	7750	500	19200	50	1	52225994	13500	7.41	1.07	12	0.03	3488.00	24104.00	30600	20240129	-15.52	19040	20231019	35.77	30600	-15.52	20240129	22200	16.44	20240119	30600	-15.52	20240129	19040	35.77	20231019	2.52	N	096530	500	261 억	6202925	N	N	3819	N	00	N
58	20240220	160639	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25950	600	2	2.37	12116171550	469530	143.98	25250	26300	25150	32950	17750	25350	25804.50	11.97	-72851	26383	25866	25583	25066	24783	25725	24925	261	7600	500	18750	50	1	52225994	13553	7.44	1.08	12	0.90	3488.00	24104.00	30600	20240129	-15.20	19040	20231019	36.29	30600	-15.20	20240129	22200	16.89	20240119	30600	-15.20	20240129	19040	36.29	20231019	2.54	N	096530	500	261 억	6253021	N	N	3819	N	00	N
59	20240220	150643	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25750	400	2	1.58	11039622150	428005	131.25	25250	26300	25150	32950	17750	25350	25793.21	11.97	-66184	26383	25866	25583	25066	24783	25725	24925	261	7600	500	18750	50	1	52225994	13448	7.38	1.07	12	0.82	3488.00	24104.00	30600	20240129	-15.85	19040	20231019	35.24	30600	-15.85	20240129	22200	15.99	20240119	30600	-15.85	20240129	19040	35.24	20231019	2.54	N	096530	500	261 억	6253021	N	N	1378	N	00	N
60	20240220	140641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25650	300	2	1.18	10192149500	395007	121.13	25250	26300	25150	32950	17750	25350	25802.45	11.97	-63874	26383	25866	25583	25066	24783	25725	24925	261	7600	500	18750	50	1	52225994	13396	7.35	1.06	12	0.76	3488.00	24104.00	30600	20240129	-16.18	19040	20231019	34.72	30600	-16.18	20240129	22200	15.54	20240119	30600	-16.18	20240129	19040	34.72	20231019	2.54	N	096530	500	261 억	6253021	N	N	1378	N	00	N
61	20240220	130643	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25550	200	2	0.79	8901170150	344930	105.78	25250	26300	25150	32950	17750	25350	25805.73	11.97	-51858	26383	25866	25583	25066	24783	25725	24925	261	7600	500	18750	50	1	52225994	13344	7.33	1.06	12	0.66	3488.00	24104.00	30600	20240129	-16.50	19040	20231019	34.19	30600	-16.50	20240129	22200	15.09	20240119	30600	-16.50	20240129	19040	34.19	20231019	2.54	N	096530	500	261 억	6253021	N	N	1378	N	00	N
62	20240220	120637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25500	150	2	0.59	8206139200	317612	97.40	25250	26300	25150	32950	17750	25350	25836.99	11.97	-41691	26383	25866	25583	25066	24783	25725	24925	261	7600	500	18750	50	1	52225994	13318	7.31	1.06	12	0.61	3488.00	24104.00	30600	20240129	-16.67	19040	20231019	33.93	30600	-16.67	20240129	22200	14.86	20240119	30600	-16.67	20240129	19040	33.93	20231019	2.54	N	096530	500	261 억	6253021	N	N	1378	N	00	N
63	20240220	110639	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25650	300	2	1.18	7503867500	290156	88.98	25250	26300	25150	32950	17750	25350	25861.49	11.97	-34370	26383	25866	25583	25066	24783	25725	24925	261	7600	500	18750	50	1	52225994	13396	7.35	1.06	12	0.56	3488.00	24104.00	30600	20240129	-16.18	19040	20231019	34.72	30600	-16.18	20240129	22200	15.54	20240119	30600	-16.18	20240129	19040	34.72	20231019	2.54	N	096530	500	261 억	6253021	N	N	1378	N	00	N
64	20240220	100631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	26000	650	2	2.56	5841366700	225778	69.24	25250	26300	25150	32950	17750	25350	25872.17	11.97	-20096	26383	25866	25583	25066	24783	25725	24925	261	7600	500	18750	50	1	52225994	13579	7.45	1.08	12	0.43	3488.00	24104.00	30600	20240129	-15.03	19040	20231019	36.55	30600	-15.03	20240129	22200	17.12	20240119	30600	-15.03	20240129	19040	36.55	20231019	2.54	N	096530	500	261 억	6253021	N	N	1378	N	00	N
65	20240220	090646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	25450	100	2	0.39	594377850	23400	7.18	25250	25600	25150	32950	17750	25350	25400.76	11.97	-2439	26383	25866	25583	25066	24783	25725	24925	261	7600	500	18750	50	1	52225994	13292	7.30	1.06	12	0.04	3488.00	24104.00	30600	20240129	-16.83	19040	20231019	33.67	30600	-16.83	20240129	22200	14.64	20240119	30600	-16.83	20240129	19040	33.67	20231019	2.54	N	096530	500	261 억	6253021	N	N	1378	N	00	N
66	20240219	160640	57	100.00	KSQ150	제약	N	N	N	N		N	25350	-100	5	-0.39	8324970700	324349	96.41	25700	26100	25300	33050	17850	25450	25667.41	11.85	14873	26350	25900	25250	24800	24150	26125	25025	261	7600	500	18830	50	1	52225994	13239	7.27	1.05	12	0.62	3488.00	24104.00	30600	20240129	-17.16	19040	20231019	33.14	30600	-17.16	20240129	22200	14.19	20240119	30600	-17.16	20240129	19040	33.14	20231019	2.59	N	096530	500	261 억	6186848	N	N	1378	N	00	N
67	20240219	150646	57	100.00	KSQ150	제약	N	N	N	N		N	25400	-50	5	-0.20	7878752250	306777	91.18	25700	26100	25300	33050	17850	25450	25682.50	11.85	12072	26350	25900	25250	24800	24150	26125	25025	261	7600	500	18830	50	1	52225994	13265	7.28	1.05	12	0.59	3488.00	24104.00	30600	20240129	-16.99	19040	20231019	33.40	30600	-16.99	20240129	22200	14.41	20240119	30600	-16.99	20240129	19040	33.40	20231019	2.59	N	096530	500	261 억	6186848	N	N	1031	N	00	N
68	20240219	140644	57	100.00	KSQ150	제약	N	N	N	N		N	25500	50	2	0.20	6971830600	271118	80.58	25700	26100	25300	33050	17850	25450	25715.32	11.85	12689	26350	25900	25250	24800	24150	26125	25025	261	7600	500	18830	50	1	52225994	13318	7.31	1.06	12	0.52	3488.00	24104.00	30600	20240129	-16.67	19040	20231019	33.93	30600	-16.67	20240129	22200	14.86	20240119	30600	-16.67	20240129	19040	33.93	20231019	2.59	N	096530	500	261 억	6186848	N	N	1031	N	00	N
69	20240219	130645	57	100.00	KSQ150	제약	N	N	N	N		N	25350	-100	5	-0.39	6142043000	238441	70.87	25700	26100	25350	33050	17850	25450	25759.45	11.85	8281	26350	25900	25250	24800	24150	26125	25025	261	7600	500	18830	50	1	52225994	13239	7.27	1.05	12	0.46	3488.00	24104.00	30600	20240129	-17.16	19040	20231019	33.14	30600	-17.16	20240129	22200	14.19	20240119	30600	-17.16	20240129	19040	33.14	20231019	2.59	N	096530	500	261 억	6186848	N	N	1031	N	00	N
70	20240219	120643	57	100.00	KSQ150	제약	N	N	N	N		N	25550	100	2	0.39	5240857500	203086	60.36	25700	26100	25500	33050	17850	25450	25806.47	11.85	17928	26350	25900	25250	24800	24150	26125	25025	261	7600	500	18830	50	1	52225994	13344	7.33	1.06	12	0.39	3488.00	24104.00	30600	20240129	-16.50	19040	20231019	34.19	30600	-16.50	20240129	22200	15.09	20240119	30600	-16.50	20240129	19040	34.19	20231019	2.59	N	096530	500	261 억	6186848	N	N	1031	N	00	N
71	20240219	110641	57	100.00	KSQ150	제약	N	N	N	N		N	25700	250	2	0.98	4511386850	174619	51.90	25700	26100	25500	33050	17850	25450	25836.07	11.85	28518	26350	25900	25250	24800	24150	26125	25025	261	7600	500	18830	50	1	52225994	13422	7.37	1.07	12	0.33	3488.00	24104.00	30600	20240129	-16.01	19040	20231019	34.98	30600	-16.01	20240129	22200	15.77	20240119	30600	-16.01	20240129	19040	34.98	20231019	2.59	N	096530	500	261 억	6186848	N	N	1031	N	00	N
72	20240219	100637	57	100.00	KSQ150	제약	N	N	N	N		N	25900	450	2	1.77	3351418750	129613	38.52	25700	26100	25500	33050	17850	25450	25857.78	11.85	36377	26350	25900	25250	24800	24150	26125	25025	261	7600	500	18830	50	1	52225994	13527	7.43	1.07	12	0.25	3488.00	24104.00	30600	20240129	-15.36	19040	20231019	36.03	30600	-15.36	20240129	22200	16.67	20240119	30600	-15.36	20240129	19040	36.03	20231019	2.59	N	096530	500	261 억	6186848	N	N	1031	N	00	N
73	20240219	090638	57	100.00	KSQ150	제약	N	N	N	N		N	25850	400	2	1.57	443542450	17268	5.13	25700	25850	25500	33050	17850	25450	25688.72	11.85	5194	26350	25900	25250	24800	24150	26125	25025	261	7600	500	18830	50	1	52225994	13500	7.41	1.07	12	0.03	3488.00	24104.00	30600	20240129	-15.52	19040	20231019	35.77	30600	-15.52	20240129	22200	16.44	20240119	30600	-15.52	20240129	19040	35.77	20231019	2.59	N	096530	500	261 억	6186848	N	N	1031	N	00	N
74	20240216	160634	57	100.00	KSQ150	제약	N	N	N	N		N	25450	650	2	2.62	8295527850	327524	99.39	24800	25700	24600	32200	17400	24800	25327.16	11.90	-58239	25533	25166	24783	24416	24033	24975	24225	261	7400	500	18350	50	1	52225994	13292	7.30	1.06	12	0.63	3488.00	24104.00	30600	20240129	-16.83	19040	20231019	33.67	30600	-16.83	20240129	22200	14.64	20240119	30600	-16.83	20240129	19040	33.67	20231019	2.64	N	096530	500	261 억	6215884	N	N	1031	N	00	N
75	20240216	150640	57	100.00	KSQ150	제약	N	N	N	N		N	25550	750	2	3.02	7542353800	297971	90.43	24800	25700	24600	32200	17400	24800	25312.52	11.90	-53552	25533	25166	24783	24416	24033	24975	24225	261	7400	500	18350	50	1	52225994	13344	7.33	1.06	12	0.57	3488.00	24104.00	30600	20240129	-16.50	19040	20231019	34.19	30600	-16.50	20240129	22200	15.09	20240119	30600	-16.50	20240129	19040	34.19	20231019	2.64	N	096530	500	261 억	6215884	N	N	2320	N	00	N
76	20240216	140643	57	100.00	KSQ150	제약	N	N	N	N		N	25350	550	2	2.22	5420975350	214933	65.23	24800	25500	24600	32200	17400	24800	25221.86	11.90	-32476	25533	25166	24783	24416	24033	24975	24225	261	7400	500	18350	50	1	52225994	13239	7.27	1.05	12	0.41	3488.00	24104.00	30600	20240129	-17.16	19040	20231019	33.14	30600	-17.16	20240129	22200	14.19	20240119	30600	-17.16	20240129	19040	33.14	20231019	2.64	N	096530	500	261 억	6215884	N	N	2320	N	00	N
77	20240216	130635	57	100.00	KSQ150	제약	N	N	N	N		N	25200	400	2	1.61	4739044850	188005	57.05	24800	25500	24600	32200	17400	24800	25207.19	11.90	-30338	25533	25166	24783	24416	24033	24975	24225	261	7400	500	18350	50	1	52225994	13161	7.22	1.05	12	0.36	3488.00	24104.00	30600	20240129	-17.65	19040	20231019	32.35	30600	-17.65	20240129	22200	13.51	20240119	30600	-17.65	20240129	19040	32.35	20231019	2.64	N	096530	500	261 억	6215884	N	N	2320	N	00	N
78	20240216	120638	57	100.00	KSQ150	제약	N	N	N	N		N	25350	550	2	2.22	4014270400	159337	48.35	24800	25500	24600	32200	17400	24800	25193.79	11.90	-24758	25533	25166	24783	24416	24033	24975	24225	261	7400	500	18350	50	1	52225994	13239	7.27	1.05	12	0.31	3488.00	24104.00	30600	20240129	-17.16	19040	20231019	33.14	30600	-17.16	20240129	22200	14.19	20240119	30600	-17.16	20240129	19040	33.14	20231019	2.64	N	096530	500	261 억	6215884	N	N	2320	N	00	N
79	20240216	110646	57	100.00	KSQ150	제약	N	N	N	N		N	25400	600	2	2.42	3316142050	131720	39.97	24800	25500	24600	32200	17400	24800	25175.93	11.90	-17415	25533	25166	24783	24416	24033	24975	24225	261	7400	500	18350	50	1	52225994	13265	7.28	1.05	12	0.25	3488.00	24104.00	30600	20240129	-16.99	19040	20231019	33.40	30600	-16.99	20240129	22200	14.41	20240119	30600	-16.99	20240129	19040	33.40	20231019	2.64	N	096530	500	261 억	6215884	N	N	2320	N	00	N
80	20240216	100639	57	100.00	KSQ150	제약	N	N	N	N		N	25250	450	2	1.81	2068631450	82544	25.05	24800	25300	24600	32200	17400	24800	25061.22	11.90	-6383	25533	25166	24783	24416	24033	24975	24225	261	7400	500	18350	50	1	52225994	13187	7.24	1.05	12	0.16	3488.00	24104.00	30600	20240129	-17.48	19040	20231019	32.62	30600	-17.48	20240129	22200	13.74	20240119	30600	-17.48	20240129	19040	32.62	20231019	2.64	N	096530	500	261 억	6215884	N	N	2320	N	00	N
81	20240216	090631	57	100.00	KSQ150	제약	N	N	N	N		N	24800	0	3	0.00	221223050	8944	2.71	24800	24900	24600	32200	17400	24800	24733.62	11.90	1203	25533	25166	24783	24416	24033	24975	24225	261	7400	500	18350	50	1	52225994	12952	7.11	1.03	12	0.02	3488.00	24104.00	30600	20240129	-18.95	19040	20231019	30.25	30600	-18.95	20240129	22200	11.71	20240119	30600	-18.95	20240129	19040	30.25	20231019	2.64	N	096530	500	261 억	6215884	N	N	2320	N	00	N
82	20240215	160634	57	100.00	KSQ150	제약	N	N	N	N		N	24800	-200	5	-0.80	8045572700	325771	103.29	25100	25150	24400	32500	17500	25000	24695.88	11.87	-5863	25833	25416	25133	24716	24433	25275	24575	261	7500	500	18500	50	1	52225994	12952	7.11	1.03	12	0.62	3488.00	24104.00	30600	20240129	-18.95	19040	20231019	30.25	30600	-18.95	20240129	22200	11.71	20240119	30600	-18.95	20240129	19040	30.25	20231019	2.70	N	096530	500	261 억	6201396	N	N	2320	N	00	N
83	20240215	150639	57	100.00	KSQ150	제약	N	N	N	N		N	24650	-350	5	-1.40	7468974900	302455	95.89	25100	25150	24400	32500	17500	25000	24693.77	11.87	-2979	25833	25416	25133	24716	24433	25275	24575	261	7500	500	18500	50	1	52225994	12874	7.07	1.02	12	0.58	3488.00	24104.00	30600	20240129	-19.44	19040	20231019	29.46	30600	-19.44	20240129	22200	11.04	20240119	30600	-19.44	20240129	19040	29.46	20231019	2.70	N	096530	500	261 억	6201396	N	N	3687	N	00	N
84	20240215	140634	57	100.00	KSQ150	제약	N	N	N	N		N	24550	-450	5	-1.80	6611876450	267693	84.87	25100	25150	24400	32500	17500	25000	24698.66	11.87	1635	25833	25416	25133	24716	24433	25275	24575	261	7500	500	18500	50	1	52225994	12821	7.04	1.02	12	0.51	3488.00	24104.00	30600	20240129	-19.77	19040	20231019	28.94	30600	-19.77	20240129	22200	10.59	20240119	30600	-19.77	20240129	19040	28.94	20231019	2.70	N	096530	500	261 억	6201396	N	N	3687	N	00	N
85	20240215	130628	57	100.00	KSQ150	제약	N	N	N	N		N	24600	-400	5	-1.60	4773109000	192659	61.08	25100	25150	24600	32500	17500	25000	24774.06	11.87	13058	25833	25416	25133	24716	24433	25275	24575	261	7500	500	18500	50	1	52225994	12848	7.05	1.02	12	0.37	3488.00	24104.00	30600	20240129	-19.61	19040	20231019	29.20	30600	-19.61	20240129	22200	10.81	20240119	30600	-19.61	20240129	19040	29.20	20231019	2.70	N	096530	500	261 억	6201396	N	N	3687	N	00	N
86	20240215	120634	57	100.00	KSQ150	제약	N	N	N	N		N	24750	-250	5	-1.00	4017101950	162037	51.37	25100	25150	24600	32500	17500	25000	24790.33	11.87	21241	25833	25416	25133	24716	24433	25275	24575	261	7500	500	18500	50	1	52225994	12926	7.10	1.03	12	0.31	3488.00	24104.00	30600	20240129	-19.12	19040	20231019	29.99	30600	-19.12	20240129	22200	11.49	20240119	30600	-19.12	20240129	19040	29.99	20231019	2.70	N	096530	500	261 억	6201396	N	N	3687	N	00	N
87	20240215	110630	57	100.00	KSQ150	제약	N	N	N	N		N	24650	-350	5	-1.40	3007781550	121274	38.45	25100	25150	24600	32500	17500	25000	24800.34	11.87	-6611	25833	25416	25133	24716	24433	25275	24575	261	7500	500	18500	50	1	52225994	12874	7.07	1.02	12	0.23	3488.00	24104.00	30600	20240129	-19.44	19040	20231019	29.46	30600	-19.44	20240129	22200	11.04	20240119	30600	-19.44	20240129	19040	29.46	20231019	2.70	N	096530	500	261 억	6201396	N	N	3687	N	00	N
88	20240215	100629	57	100.00	KSQ150	제약	N	N	N	N		N	24850	-150	5	-0.60	2062073050	83033	26.33	25100	25150	24600	32500	17500	25000	24832.92	11.87	-1754	25833	25416	25133	24716	24433	25275	24575	261	7500	500	18500	50	1	52225994	12978	7.12	1.03	12	0.16	3488.00	24104.00	30600	20240129	-18.79	19040	20231019	30.51	30600	-18.79	20240129	22200	11.94	20240119	30600	-18.79	20240129	19040	30.51	20231019	2.70	N	096530	500	261 억	6201396	N	N	3687	N	00	N
89	20240215	090631	57	100.00	KSQ150	제약	N	N	N	N		N	24900	-100	5	-0.40	355851350	14238	4.51	25100	25150	24850	32500	17500	25000	24992.70	11.87	-3855	25833	25416	25133	24716	24433	25275	24575	261	7500	500	18500	50	1	52225994	13004	7.14	1.03	12	0.03	3488.00	24104.00	30600	20240129	-18.63	19040	20231019	30.78	30600	-18.63	20240129	22200	12.16	20240119	30600	-18.63	20240129	19040	30.78	20231019	2.70	N	096530	500	261 억	6201396	N	N	3687	N	00	N
90	20240214	160627	57	100.00	KSQ150	제약	N	N	N	N		N	25000	-650	5	-2.53	7800331350	311835	67.80	25300	25550	24850	33300	18000	25650	25014.09	11.82	-12947	26850	26250	25900	25300	24950	26075	25125	261	7650	500	18980	50	1	52225994	13056	7.17	1.04	12	0.60	3488.00	24104.00	30600	20240129	-18.30	19040	20231019	31.30	30600	-18.30	20240129	22200	12.61	20240119	30600	-18.30	20240129	19040	31.30	20231019	2.78	N	096530	500	261 억	6173238	N	N	3687	N	00	N
91	20240214	150626	57	100.00	KSQ150	제약	N	N	N	N		N	25000	-650	5	-2.53	7233217950	289138	62.86	25300	25550	24850	33300	18000	25650	25016.16	11.82	-14192	26850	26250	25900	25300	24950	26075	25125	261	7650	500	18980	50	1	52225994	13056	7.17	1.04	12	0.55	3488.00	24104.00	30600	20240129	-18.30	19040	20231019	31.30	30600	-18.30	20240129	22200	12.61	20240119	30600	-18.30	20240129	19040	31.30	20231019	2.78	N	096530	500	261 억	6173238	N	N	1237	N	00	N
92	20240214	140625	57	100.00	KSQ150	제약	N	N	N	N		N	25050	-600	5	-2.34	6210513700	248270	53.98	25300	25550	24850	33300	18000	25650	25014.78	11.82	-12872	26850	26250	25900	25300	24950	26075	25125	261	7650	500	18980	50	1	52225994	13083	7.18	1.04	12	0.48	3488.00	24104.00	30600	20240129	-18.14	19040	20231019	31.57	30600	-18.14	20240129	22200	12.84	20240119	30600	-18.14	20240129	19040	31.57	20231019	2.78	N	096530	500	261 억	6173238	N	N	1237	N	00	N
93	20240214	130627	57	100.00	KSQ150	제약	N	N	N	N		N	25000	-650	5	-2.53	5278760850	211047	45.88	25300	25550	24850	33300	18000	25650	25011.80	11.82	-26730	26850	26250	25900	25300	24950	26075	25125	261	7650	500	18980	50	1	52225994	13056	7.17	1.04	12	0.40	3488.00	24104.00	30600	20240129	-18.30	19040	20231019	31.30	30600	-18.30	20240129	22200	12.61	20240119	30600	-18.30	20240129	19040	31.30	20231019	2.78	N	096530	500	261 억	6173238	N	N	1237	N	00	N
94	20240214	120621	57	100.00	KSQ150	제약	N	N	N	N		N	25000	-650	5	-2.53	4769157200	190626	41.44	25300	25550	24850	33300	18000	25650	25017.90	11.82	-28355	26850	26250	25900	25300	24950	26075	25125	261	7650	500	18980	50	1	52225994	13056	7.17	1.04	12	0.37	3488.00	24104.00	30600	20240129	-18.30	19040	20231019	31.30	30600	-18.30	20240129	22200	12.61	20240119	30600	-18.30	20240129	19040	31.30	20231019	2.78	N	096530	500	261 억	6173238	N	N	1237	N	00	N
95	20240214	110627	57	100.00	KSQ150	제약	N	N	N	N		N	24900	-750	5	-2.92	4180200850	167004	36.31	25300	25550	24850	33300	18000	25650	25029.99	11.82	-31985	26850	26250	25900	25300	24950	26075	25125	261	7650	500	18980	50	1	52225994	13004	7.14	1.03	12	0.32	3488.00	24104.00	30600	20240129	-18.63	19040	20231019	30.78	30600	-18.63	20240129	22200	12.16	20240119	30600	-18.63	20240129	19040	30.78	20231019	2.78	N	096530	500	261 억	6173238	N	N	1237	N	00	N
96	20240214	090618	57	100.00	KSQ150	제약	N	N	N	N		N	25450	-200	5	-0.78	373939800	14770	3.21	25300	25550	25200	33300	18000	25650	25314.13	11.82	1850	26850	26250	25900	25300	24950	26075	25125	261	7650	500	18980	50	1	52225994	13292	7.30	1.06	12	0.03	3488.00	24104.00	30600	20240129	-16.83	19040	20231019	33.67	30600	-16.83	20240129	22200	14.64	20240119	30600	-16.83	20240129	19040	33.67	20231019	2.78	N	096530	500	261 억	6173238	N	N	1237	N	00	N
97	20240213	160619	54	100.00	KSQ150	제약	N	N	N	N		N	25650	-1250	5	-4.65	11710291100	453269	107.42	26450	26500	25550	34950	18850	26900	25834.62	11.96	-86490	28100	27500	26300	25700	24500	27800	26000	261	8050	500	19900	50	1	52225994	13396	7.35	1.06	12	0.87	3488.00	24104.00	30600	20240129	-16.18	19040	20231019	34.72	30600	-16.18	20240129	22200	15.54	20240119	30600	-16.18	20240129	19040	34.72	20231019	2.80	N	096530	500	261 억	6244425	N	N	1237	N	01	N
98	20240213	150617	54	100.00	KSQ150	제약	N	N	N	N		N	25750	-1150	5	-4.28	10673860150	412918	97.85	26450	26500	25550	34950	18850	26900	25848.37	11.96	-73381	28100	27500	26300	25700	24500	27800	26000	261	8050	500	19900	50	1	52225994	13448	7.38	1.07	12	0.79	3488.00	24104.00	30600	20240129	-15.85	19040	20231019	35.24	30600	-15.85	20240129	22200	15.99	20240119	30600	-15.85	20240129	19040	35.24	20231019	2.80	N	096530	500	261 억	6244425	N	N	472	N	01	N
99	20240213	140625	54	100.00	KSQ150	제약	N	N	N	N		N	25850	-1050	5	-3.90	9363568200	362210	85.84	26450	26500	25550	34950	18850	26900	25849.55	11.96	-66979	28100	27500	26300	25700	24500	27800	26000	261	8050	500	19900	50	1	52225994	13500	7.41	1.07	12	0.69	3488.00	24104.00	30600	20240129	-15.52	19040	20231019	35.77	30600	-15.52	20240129	22200	16.44	20240119	30600	-15.52	20240129	19040	35.77	20231019	2.80	N	096530	500	261 억	6244425	N	N	472	N	01	N
100	20240213	130617	54	100.00	KSQ150	제약	N	N	N	N		N	25900	-1000	5	-3.72	8496254750	328705	77.90	26450	26500	25550	34950	18850	26900	25845.82	11.96	-62918	28100	27500	26300	25700	24500	27800	26000	261	8050	500	19900	50	1	52225994	13527	7.43	1.07	12	0.63	3488.00	24104.00	30600	20240129	-15.36	19040	20231019	36.03	30600	-15.36	20240129	22200	16.67	20240119	30600	-15.36	20240129	19040	36.03	20231019	2.80	N	096530	500	261 억	6244425	N	N	472	N	01	N
101	20240213	120625	54	100.00	KSQ150	제약	N	N	N	N		N	25950	-950	5	-3.53	7903236000	305864	72.48	26450	26500	25550	34950	18850	26900	25837.06	11.96	-58287	28100	27500	26300	25700	24500	27800	26000	261	8050	500	19900	50	1	52225994	13553	7.44	1.08	12	0.59	3488.00	24104.00	30600	20240129	-15.20	19040	20231019	36.29	30600	-15.20	20240129	22200	16.89	20240119	30600	-15.20	20240129	19040	36.29	20231019	2.80	N	096530	500	261 억	6244425	N	N	472	N	01	N
102	20240213	110624	54	100.00	KSQ150	제약	N	N	N	N		N	25800	-1100	5	-4.09	6741844550	261068	61.87	26450	26500	25550	34950	18850	26900	25821.72	11.96	-58657	28100	27500	26300	25700	24500	27800	26000	261	8050	500	19900	50	1	52225994	13474	7.40	1.07	12	0.50	3488.00	24104.00	30600	20240129	-15.69	19040	20231019	35.50	30600	-15.69	20240129	22200	16.22	20240119	30600	-15.69	20240129	19040	35.50	20231019	2.80	N	096530	500	261 억	6244425	N	N	472	N	01	N
103	20240213	100522	54	100.00	KSQ150	제약	N	N	N	N		N	25850	-1050	5	-3.90	5309897150	205402	48.68	26450	26500	25550	34950	18850	26900	25848.30	11.96	-42057	28100	27500	26300	25700	24500	27800	26000	261	8050	500	19900	50	1	52225994	13500	7.41	1.07	12	0.39	3488.00	24104.00	30600	20240129	-15.52	19040	20231019	35.77	30600	-15.52	20240129	22200	16.44	20240119	30600	-15.52	20240129	19040	35.77	20231019	2.80	N	096530	500	261 억	6244425	N	N	472	N	01	N

46 KiB Raw Blame History

46 KiB

Raw Blame History