KissMeData/067630/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160604	57	100.00	KSQ150	제약	N	N	N	N	N	14090	170	2	1.22	13435808060	954367	111.02	13790	14390	13600	18090	9750	13920	14078.27	9.75	670773	-74179	14400	14160	13810	13570	13220	14280	13690	527	4170	500	10570	10	1	105365425	14846	-26.19	6.10	12	0.91	-538.00	2308.00	17600	20240207	-19.94	8260	20230906	70.58	17600	-19.94	20240207	9950	41.61	20240116	17600	-19.94	20240207	8260	70.58	20230906	0.38	N	067630	500	526 억	10274862	N	N	11882	N	N
3	20240229	150607	57	100.00	KSQ150	제약	N	N	N	N	N	14200	280	2	2.01	11007016760	782470	91.02	13790	14390	13600	18090	9750	13920	14067.05	9.75	670773	-66376	14400	14160	13810	13570	13220	14280	13690	527	4170	500	10570	10	1	105365425	14962	-26.39	6.15	12	0.74	-538.00	2308.00	17600	20240207	-19.32	8260	20230906	71.91	17600	-19.32	20240207	9950	42.71	20240116	17600	-19.32	20240207	8260	71.91	20230906	0.38	N	067630	500	526 억	10274862	N	N	7607	N	N
4	20240229	140607	57	100.00	KSQ150	제약	N	N	N	N	N	14190	270	2	1.94	9822569790	698710	81.28	13790	14390	13600	18090	9750	13920	14058.18	9.75	670773	-66876	14400	14160	13810	13570	13220	14280	13690	527	4170	500	10570	10	1	105365425	14951	-26.38	6.15	12	0.66	-538.00	2308.00	17600	20240207	-19.38	8260	20230906	71.79	17600	-19.38	20240207	9950	42.61	20240116	17600	-19.38	20240207	8260	71.79	20230906	0.38	N	067630	500	526 억	10274862	N	N	7607	N	N
5	20240229	130607	57	100.00	KSQ150	제약	N	N	N	N	N	14230	310	2	2.23	8787289230	625720	72.79	13790	14390	13600	18090	9750	13920	14043.52	9.75	670773	-72817	14400	14160	13810	13570	13220	14280	13690	527	4170	500	10570	10	1	105365425	14993	-26.45	6.17	12	0.59	-538.00	2308.00	17600	20240207	-19.15	8260	20230906	72.28	17600	-19.15	20240207	9950	43.02	20240116	17600	-19.15	20240207	8260	72.28	20230906	0.38	N	067630	500	526 억	10274862	N	N	7607	N	N
6	20240229	120606	57	100.00	KSQ150	제약	N	N	N	N	N	14290	370	2	2.66	6499781730	465846	54.19	13790	14300	13600	18090	9750	13920	13952.65	9.75	670773	-37572	14400	14160	13810	13570	13220	14280	13690	527	4170	500	10570	10	1	105365425	15057	-26.56	6.19	12	0.44	-538.00	2308.00	17600	20240207	-18.81	8260	20230906	73.00	17600	-18.81	20240207	9950	43.62	20240116	17600	-18.81	20240207	8260	73.00	20230906	0.38	N	067630	500	526 억	10274862	N	N	7607	N	N
7	20240229	110607	57	100.00	KSQ150	제약	N	N	N	N	N	14190	270	2	1.94	5332423870	383485	44.61	13790	14300	13600	18090	9750	13920	13905.16	9.75	670773	-44403	14400	14160	13810	13570	13220	14280	13690	527	4170	500	10570	10	1	105365425	14951	-26.38	6.15	12	0.36	-538.00	2308.00	17600	20240207	-19.38	8260	20230906	71.79	17600	-19.38	20240207	9950	42.61	20240116	17600	-19.38	20240207	8260	71.79	20230906	0.38	N	067630	500	526 억	10274862	N	N	7607	N	N
8	20240229	100607	57	100.00	KSQ150	제약	N	N	N	N	N	13810	-110	5	-0.79	2650206660	193476	22.51	13790	13910	13600	18090	9750	13920	13697.65	9.75	670773	-3355	14400	14160	13810	13570	13220	14280	13690	527	4170	500	10570	10	1	105365425	14551	-25.67	5.98	12	0.18	-538.00	2308.00	17600	20240207	-21.53	8260	20230906	67.19	17600	-21.53	20240207	9950	38.79	20240116	17600	-21.53	20240207	8260	67.19	20230906	0.38	N	067630	500	526 억	10274862	N	N	7607	N	N
9	20240229	090606	57	100.00	KSQ150	제약	N	N	N	N	N	13700	-220	5	-1.58	533324760	38975	4.53	13790	13790	13610	18090	9750	13920	13682.68	9.75	670773	-2271	14400	14160	13810	13570	13220	14280	13690	527	4170	500	10570	10	1	105365425	14435	-25.46	5.94	12	0.04	-538.00	2308.00	17600	20240207	-22.16	8260	20230906	65.86	17600	-22.16	20240207	9950	37.69	20240116	17600	-22.16	20240207	8260	65.86	20230906	0.38	N	067630	500	526 억	10274862	N	N	7607	N	N
10	20240228	160532	57	100.00	KSQ150	제약	N	N	N	N	N	13920	190	2	1.38	11709090290	853507	62.91	13710	14050	13460	17840	9620	13730	13718.78	9.14	0	-20929	14496	14112	13806	13422	13116	13960	13270	519	4110	500	10430	10	1	103895724	14462	-25.87	6.03	12	0.82	-538.00	2308.00	17600	20240207	-20.91	8260	20230906	68.52	17600	-20.91	20240207	9950	39.90	20240116	17600	-20.91	20240207	8260	68.52	20230906	0.37	N	067630	500	519 억	9491617	N	N	7607	N	N
11	20240228	150533	57	100.00	KSQ150	제약	N	N	N	N	N	13960	230	2	1.68	10656627030	778101	57.36	13710	14050	13460	17840	9620	13730	13695.69	9.14	0	-8543	14496	14112	13806	13422	13116	13960	13270	519	4110	500	10430	10	1	103895724	14504	-25.95	6.05	12	0.75	-538.00	2308.00	17600	20240207	-20.68	8260	20230906	69.01	17600	-20.68	20240207	9950	40.30	20240116	17600	-20.68	20240207	8260	69.01	20230906	0.37	N	067630	500	519 억	9491617	N	N	5267	N	N
12	20240228	140607	57	100.00	KSQ150	제약	N	N	N	N	N	14000	270	2	1.97	9542549160	698022	51.45	13710	14050	13460	17840	9620	13730	13670.84	9.14	0	-9358	14496	14112	13806	13422	13116	13960	13270	519	4110	500	10430	10	1	103895724	14545	-26.02	6.07	12	0.67	-538.00	2308.00	17600	20240207	-20.45	8260	20230906	69.49	17600	-20.45	20240207	9950	40.70	20240116	17600	-20.45	20240207	8260	69.49	20230906	0.37	N	067630	500	519 억	9491617	N	N	5267	N	N
13	20240228	130606	57	100.00	KSQ150	제약	N	N	N	N	N	13840	110	2	0.80	8062722970	591809	43.62	13710	13890	13460	17840	9620	13730	13623.86	9.14	0	-28520	14496	14112	13806	13422	13116	13960	13270	519	4110	500	10430	10	1	103895724	14379	-25.72	6.00	12	0.57	-538.00	2308.00	17600	20240207	-21.36	8260	20230906	67.55	17600	-21.36	20240207	9950	39.10	20240116	17600	-21.36	20240207	8260	67.55	20230906	0.37	N	067630	500	519 억	9491617	N	N	5267	N	N
14	20240228	120607	57	100.00	KSQ150	제약	N	N	N	N	N	13720	-10	5	-0.07	7131831430	524423	38.66	13710	13810	13460	17840	9620	13730	13599.39	9.14	0	-16548	14496	14112	13806	13422	13116	13960	13270	519	4110	500	10430	10	1	103895724	14254	-25.50	5.94	12	0.50	-538.00	2308.00	17600	20240207	-22.05	8260	20230906	66.10	17600	-22.05	20240207	9950	37.89	20240116	17600	-22.05	20240207	8260	66.10	20230906	0.37	N	067630	500	519 억	9491617	N	N	5267	N	N
15	20240228	110542	57	100.00	KSQ150	제약	N	N	N	N	N	13620	-110	5	-0.80	5523793880	407367	30.03	13710	13760	13460	17840	9620	13730	13559.75	9.14	0	18895	14496	14112	13806	13422	13116	13960	13270	519	4110	500	10430	10	1	103895724	14151	-25.32	5.90	12	0.39	-538.00	2308.00	17600	20240207	-22.61	8260	20230906	64.89	17600	-22.61	20240207	9950	36.88	20240116	17600	-22.61	20240207	8260	64.89	20230906	0.37	N	067630	500	519 억	9491617	N	N	5267	N	N
16	20240228	100604	57	100.00	KSQ150	제약	N	N	N	N	N	13520	-210	5	-1.53	4183979860	308815	22.76	13710	13760	13460	17840	9620	13730	13548.50	9.14	0	-421	14496	14112	13806	13422	13116	13960	13270	519	4110	500	10430	10	1	103895724	14047	-25.13	5.86	12	0.30	-538.00	2308.00	17600	20240207	-23.18	8260	20230906	63.68	17600	-23.18	20240207	9950	35.88	20240116	17600	-23.18	20240207	8260	63.68	20230906	0.37	N	067630	500	519 억	9491617	N	N	5267	N	N
17	20240228	090607	57	100.00	KSQ150	제약	N	N	N	N	N	13540	-190	5	-1.38	985090950	72621	5.35	13710	13760	13490	17840	9620	13730	13564.81	9.14	0	-17194	14496	14112	13806	13422	13116	13960	13270	519	4110	500	10430	10	1	103895724	14067	-25.17	5.87	12	0.07	-538.00	2308.00	17600	20240207	-23.07	8260	20230906	63.92	17600	-23.07	20240207	9950	36.08	20240116	17600	-23.07	20240207	8260	63.92	20230906	0.37	N	067630	500	519 억	9491617	N	N	5267	N	N
18	20240227	160605	57	100.00	KSQ150	제약	N	N	N	N	N	13730	-540	5	-3.78	18570626180	1344564	113.15	14100	14190	13500	18550	9990	14270	13811.57	8.90	0	184464	15256	14762	14506	14012	13756	14635	13885	519	4280	500	10840	10	1	103895724	14265	-25.52	5.95	12	1.29	-538.00	2308.00	17600	20240207	-21.99	8260	20230906	66.22	17600	-21.99	20240207	9950	37.99	20240116	17600	-21.99	20240207	8260	66.22	20230906	0.37	N	067630	500	519 억	9248812	N	N	5267	N	N
19	20240227	150607	57	100.00	KSQ150	제약	N	N	N	N	N	13750	-520	5	-3.64	17660313460	1278337	107.57	14100	14190	13500	18550	9990	14270	13814.95	8.90	0	173724	15256	14762	14506	14012	13756	14635	13885	519	4280	500	10840	10	1	103895724	14286	-25.56	5.96	12	1.23	-538.00	2308.00	17600	20240207	-21.88	8260	20230906	66.46	17600	-21.88	20240207	9950	38.19	20240116	17600	-21.88	20240207	8260	66.46	20230906	0.37	N	067630	500	519 억	9248812	N	N	41714	N	N
20	20240227	140605	57	100.00	KSQ150	제약	N	N	N	N	N	13770	-500	5	-3.50	15764499470	1140486	95.97	14100	14190	13500	18550	9990	14270	13822.49	8.90	0	155345	15256	14762	14506	14012	13756	14635	13885	519	4280	500	10840	10	1	103895724	14306	-25.59	5.97	12	1.10	-538.00	2308.00	17600	20240207	-21.76	8260	20230906	66.71	17600	-21.76	20240207	9950	38.39	20240116	17600	-21.76	20240207	8260	66.71	20230906	0.37	N	067630	500	519 억	9248812	N	N	41714	N	N
21	20240227	130527	57	100.00	KSQ150	제약	N	N	N	N	N	13830	-440	5	-3.08	13851218980	1001560	84.28	14100	14190	13500	18550	9990	14270	13829.50	8.90	0	116477	15256	14762	14506	14012	13756	14635	13885	519	4280	500	10840	10	1	103895724	14369	-25.71	5.99	12	0.96	-538.00	2308.00	17600	20240207	-21.42	8260	20230906	67.43	17600	-21.42	20240207	9950	38.99	20240116	17600	-21.42	20240207	8260	67.43	20230906	0.37	N	067630	500	519 억	9248812	N	N	41714	N	N
22	20240227	120608	57	100.00	KSQ150	제약	N	N	N	N	N	13850	-420	5	-2.94	12895443210	932644	78.48	14100	14190	13500	18550	9990	14270	13826.60	8.90	0	118285	15256	14762	14506	14012	13756	14635	13885	519	4280	500	10840	10	1	103895724	14390	-25.74	6.00	12	0.90	-538.00	2308.00	17600	20240207	-21.31	8260	20230906	67.68	17600	-21.31	20240207	9950	39.20	20240116	17600	-21.31	20240207	8260	67.68	20230906	0.37	N	067630	500	519 억	9248812	N	N	41714	N	N
23	20240227	110606	57	100.00	KSQ150	제약	N	N	N	N	N	13850	-420	5	-2.94	10982315530	794203	66.83	14100	14190	13500	18550	9990	14270	13827.91	8.90	0	93854	15256	14762	14506	14012	13756	14635	13885	519	4280	500	10840	10	1	103895724	14390	-25.74	6.00	12	0.76	-538.00	2308.00	17600	20240207	-21.31	8260	20230906	67.68	17600	-21.31	20240207	9950	39.20	20240116	17600	-21.31	20240207	8260	67.68	20230906	0.37	N	067630	500	519 억	9248812	N	N	41714	N	N
24	20240227	100602	57	100.00	KSQ150	제약	N	N	N	N	N	14000	-270	5	-1.89	8627450030	625781	52.66	14100	14100	13500	18550	9990	14270	13786.44	8.90	0	59554	15256	14762	14506	14012	13756	14635	13885	519	4280	500	10840	10	1	103895724	14545	-26.02	6.07	12	0.60	-538.00	2308.00	17600	20240207	-20.45	8260	20230906	69.49	17600	-20.45	20240207	9950	40.70	20240116	17600	-20.45	20240207	8260	69.49	20230906	0.37	N	067630	500	519 억	9248812	N	N	41714	N	N
25	20240227	090605	57	100.00	KSQ150	제약	N	N	N	N	N	13660	-610	5	-4.27	3118219690	226884	19.09	14100	14100	13500	18550	9990	14270	13742.90	8.90	0	-15409	15256	14762	14506	14012	13756	14635	13885	519	4280	500	10840	10	1	103895724	14192	-25.39	5.92	12	0.22	-538.00	2308.00	17600	20240207	-22.39	8260	20230906	65.38	17600	-22.39	20240207	9950	37.29	20240116	17600	-22.39	20240207	8260	65.38	20230906	0.37	N	067630	500	519 억	9248812	N	N	41714	N	N
26	20240226	160603	57	100.00	KSQ150	제약	N	N	N	N	N	14270	-330	5	-2.26	16679672480	1148739	76.28	14820	15000	14250	18980	10220	14600	14520.22	8.96	0	85771	15620	15110	14830	14320	14040	14970	14180	519	4380	500	11090	10	1	103895724	14826	-26.52	6.18	12	1.11	-538.00	2308.00	17600	20240207	-18.92	8260	20230906	72.76	17600	-18.92	20240207	9950	43.42	20240116	17600	-18.92	20240207	8260	72.76	20230906	0.36	N	067630	500	519 억	9314163	N	N	41714	N	N
27	20240226	150602	57	100.00	KSQ150	제약	N	N	N	N	N	14300	-300	5	-2.05	15580246610	1071872	71.17	14820	15000	14250	18980	10220	14600	14535.55	8.96	0	56003	15620	15110	14830	14320	14040	14970	14180	519	4380	500	11090	10	1	103895724	14857	-26.58	6.20	12	1.03	-538.00	2308.00	17600	20240207	-18.75	8260	20230906	73.12	17600	-18.75	20240207	9950	43.72	20240116	17600	-18.75	20240207	8260	73.12	20230906	0.36	N	067630	500	519 억	9314163	N	N	26485	N	N
28	20240226	140603	57	100.00	KSQ150	제약	N	N	N	N	N	14270	-330	5	-2.26	13177619610	903988	60.02	14820	15000	14250	18980	10220	14600	14577.21	8.96	0	16519	15620	15110	14830	14320	14040	14970	14180	519	4380	500	11090	10	1	103895724	14826	-26.52	6.18	12	0.87	-538.00	2308.00	17600	20240207	-18.92	8260	20230906	72.76	17600	-18.92	20240207	9950	43.42	20240116	17600	-18.92	20240207	8260	72.76	20230906	0.36	N	067630	500	519 억	9314163	N	N	26485	N	N
29	20240226	130559	57	100.00	KSQ150	제약	N	N	N	N	N	14380	-220	5	-1.51	10835998950	740386	49.16	14820	15000	14380	18980	10220	14600	14635.61	8.96	0	-9490	15620	15110	14830	14320	14040	14970	14180	519	4380	500	11090	10	1	103895724	14940	-26.73	6.23	12	0.71	-538.00	2308.00	17600	20240207	-18.30	8260	20230906	74.09	17600	-18.30	20240207	9950	44.52	20240116	17600	-18.30	20240207	8260	74.09	20230906	0.36	N	067630	500	519 억	9314163	N	N	26485	N	N
30	20240226	120558	57	100.00	KSQ150	제약	N	N	N	N	N	14490	-110	5	-0.75	9169144670	624914	41.49	14820	15000	14430	18980	10220	14600	14672.65	8.96	0	-21802	15620	15110	14830	14320	14040	14970	14180	519	4380	500	11090	10	1	103895724	15054	-26.93	6.28	12	0.60	-538.00	2308.00	17600	20240207	-17.67	8260	20230906	75.42	17600	-17.67	20240207	9950	45.63	20240116	17600	-17.67	20240207	8260	75.42	20230906	0.36	N	067630	500	519 억	9314163	N	N	26485	N	N
31	20240226	110557	57	100.00	KSQ150	제약	N	N	N	N	N	14460	-140	5	-0.96	7602174770	516668	34.31	14820	15000	14440	18980	10220	14600	14713.85	8.96	0	-47156	15620	15110	14830	14320	14040	14970	14180	519	4380	500	11090	10	1	103895724	15023	-26.88	6.27	12	0.50	-538.00	2308.00	17600	20240207	-17.84	8260	20230906	75.06	17600	-17.84	20240207	9950	45.33	20240116	17600	-17.84	20240207	8260	75.06	20230906	0.36	N	067630	500	519 억	9314163	N	N	26485	N	N
32	20240226	100555	57	100.00	KSQ150	제약	N	N	N	N	N	14810	210	2	1.44	5010472940	338889	22.50	14820	15000	14620	18980	10220	14600	14785.00	8.96	0	5203	15620	15110	14830	14320	14040	14970	14180	519	4380	500	11090	10	1	103895724	15387	-27.53	6.42	12	0.33	-538.00	2308.00	17600	20240207	-15.85	8260	20230906	79.30	17600	-15.85	20240207	9950	48.84	20240116	17600	-15.85	20240207	8260	79.30	20230906	0.36	N	067630	500	519 억	9314163	N	N	26485	N	N
33	20240226	090554	57	100.00	KSQ150	제약	N	N	N	N	N	14820	220	2	1.51	1425886310	95742	6.36	14820	15000	14760	18980	10220	14600	14893.01	8.96	0	-31544	15620	15110	14830	14320	14040	14970	14180	519	4380	500	11090	10	1	103895724	15397	-27.55	6.42	12	0.09	-538.00	2308.00	17600	20240207	-15.80	8260	20230906	79.42	17600	-15.80	20240207	9950	48.94	20240116	17600	-15.80	20240207	8260	79.42	20230906	0.36	N	067630	500	519 억	9314163	N	N	26485	N	N
34	20240223	160556	57	100.00	KSQ150	제약	N	N	N	N	N	14600	-210	5	-1.42	22251919280	1495223	141.21	14880	15340	14550	19250	10370	14810	14882.63	8.90	0	53712	15496	15152	14926	14582	14356	15040	14470	519	4440	500	11250	10	1	103895724	15169	-27.14	6.33	12	1.44	-538.00	2308.00	17600	20240207	-17.05	8260	20230906	76.76	17600	-17.05	20240207	9950	46.73	20240116	17600	-17.05	20240207	8260	76.76	20230906	0.36	N	067630	500	519 억	9242622	N	N	26485	N	N
35	20240223	150554	57	100.00	KSQ150	제약	N	N	N	N	N	14620	-190	5	-1.28	21168650860	1421092	134.21	14880	15340	14550	19250	10370	14810	14896.05	8.90	0	28266	15496	15152	14926	14582	14356	15040	14470	519	4440	500	11250	10	1	103895724	15190	-27.17	6.33	12	1.37	-538.00	2308.00	17600	20240207	-16.93	8260	20230906	77.00	17600	-16.93	20240207	9950	46.93	20240116	17600	-16.93	20240207	8260	77.00	20230906	0.36	N	067630	500	519 억	9242622	N	N	6205	N	N
36	20240223	140554	57	100.00	KSQ150	제약	N	N	N	N	N	14590	-220	5	-1.49	19128510380	1281444	121.02	14880	15340	14550	19250	10370	14810	14927.32	8.90	0	-5338	15496	15152	14926	14582	14356	15040	14470	519	4440	500	11250	10	1	103895724	15158	-27.12	6.32	12	1.23	-538.00	2308.00	17600	20240207	-17.10	8260	20230906	76.63	17600	-17.10	20240207	9950	46.63	20240116	17600	-17.10	20240207	8260	76.63	20230906	0.36	N	067630	500	519 억	9242622	N	N	6205	N	N
37	20240223	130552	57	100.00	KSQ150	제약	N	N	N	N	N	14710	-100	5	-0.68	17211063570	1151277	108.73	14880	15340	14550	19250	10370	14810	14949.55	8.90	0	-16553	15496	15152	14926	14582	14356	15040	14470	519	4440	500	11250	10	1	103895724	15283	-27.34	6.37	12	1.11	-538.00	2308.00	17600	20240207	-16.42	8260	20230906	78.09	17600	-16.42	20240207	9950	47.84	20240116	17600	-16.42	20240207	8260	78.09	20230906	0.36	N	067630	500	519 억	9242622	N	N	6205	N	N
38	20240223	120552	57	100.00	KSQ150	제약	N	N	N	N	N	14620	-190	5	-1.28	15697521340	1048314	99.00	14880	15340	14550	19250	10370	14810	14974.08	8.90	0	-12825	15496	15152	14926	14582	14356	15040	14470	519	4440	500	11250	10	1	103895724	15190	-27.17	6.33	12	1.01	-538.00	2308.00	17600	20240207	-16.93	8260	20230906	77.00	17600	-16.93	20240207	9950	46.93	20240116	17600	-16.93	20240207	8260	77.00	20230906	0.36	N	067630	500	519 억	9242622	N	N	6205	N	N
39	20240223	110548	57	100.00	KSQ150	제약	N	N	N	N	N	14690	-120	5	-0.81	12865383640	854445	80.69	14880	15340	14690	19250	10370	14810	15057.04	8.90	0	-22753	15496	15152	14926	14582	14356	15040	14470	519	4440	500	11250	10	1	103895724	15262	-27.30	6.36	12	0.82	-538.00	2308.00	17600	20240207	-16.53	8260	20230906	77.85	17600	-16.53	20240207	9950	47.64	20240116	17600	-16.53	20240207	8260	77.85	20230906	0.36	N	067630	500	519 억	9242622	N	N	6205	N	N
40	20240223	100546	57	100.00	KSQ150	제약	N	N	N	N	N	15090	280	2	1.89	8795755280	582059	54.97	14880	15340	14810	19250	10370	14810	15111.50	8.90	0	28421	15496	15152	14926	14582	14356	15040	14470	519	4440	500	11250	10	1	103895724	15678	-28.05	6.54	12	0.56	-538.00	2308.00	17600	20240207	-14.26	8260	20230906	82.69	17600	-14.26	20240207	9950	51.66	20240116	17600	-14.26	20240207	8260	82.69	20230906	0.36	N	067630	500	519 억	9242622	N	N	6205	N	N
41	20240223	090550	57	100.00	KSQ150	제약	N	N	N	N	N	14990	180	2	1.22	762254640	50997	4.82	14880	15030	14810	19250	10370	14810	14947.32	8.90	0	4996	15496	15152	14926	14582	14356	15040	14470	519	4440	500	11250	10	1	103895724	15574	-27.86	6.49	12	0.05	-538.00	2308.00	17600	20240207	-14.83	8260	20230906	81.48	17600	-14.83	20240207	9950	50.65	20240116	17600	-14.83	20240207	8260	81.48	20230906	0.36	N	067630	500	519 억	9242622	N	N	6205	N	N
42	20240222	160543	57	100.00	KSQ150	제약	N	N	N	N	N	14810	-300	5	-1.99	15712805660	1049333	42.10	14920	15270	14700	19640	10580	15110	14974.15	8.87	0	20610	16696	15902	15486	14692	14276	15695	14485	519	4530	500	11480	10	1	103895724	15387	-27.53	6.42	12	1.01	-538.00	2308.00	17600	20240207	-15.85	8260	20230906	79.30	17600	-15.85	20240207	9950	48.84	20240116	17600	-15.85	20240207	8260	79.30	20230906	0.36	N	067630	500	519 억	9212387	N	N	6205	N	N
43	20240222	150552	57	100.00	KSQ150	제약	N	N	N	N	N	14800	-310	5	-2.05	14969217240	999109	40.09	14920	15270	14700	19640	10580	15110	14982.56	8.87	0	12935	16696	15902	15486	14692	14276	15695	14485	519	4530	500	11480	10	1	103895724	15377	-27.51	6.41	12	0.96	-538.00	2308.00	17600	20240207	-15.91	8260	20230906	79.18	17600	-15.91	20240207	9950	48.74	20240116	17600	-15.91	20240207	8260	79.18	20230906	0.36	N	067630	500	519 억	9212387	N	N	7157	N	N
44	20240222	140550	57	100.00	KSQ150	제약	N	N	N	N	N	14930	-180	5	-1.19	12445466500	829226	33.27	14920	15270	14700	19640	10580	15110	15008.52	8.87	0	-8252	16696	15902	15486	14692	14276	15695	14485	519	4530	500	11480	10	1	103895724	15512	-27.75	6.47	12	0.80	-538.00	2308.00	17600	20240207	-15.17	8260	20230906	80.75	17600	-15.17	20240207	9950	50.05	20240116	17600	-15.17	20240207	8260	80.75	20230906	0.36	N	067630	500	519 억	9212387	N	N	7157	N	N
45	20240222	130539	57	100.00	KSQ150	제약	N	N	N	N	N	14820	-290	5	-1.92	11156965480	743271	29.82	14920	15270	14700	19640	10580	15110	15010.62	8.87	0	-18348	16696	15902	15486	14692	14276	15695	14485	519	4530	500	11480	10	1	103895724	15397	-27.55	6.42	12	0.72	-538.00	2308.00	17600	20240207	-15.80	8260	20230906	79.42	17600	-15.80	20240207	9950	48.94	20240116	17600	-15.80	20240207	8260	79.42	20230906	0.36	N	067630	500	519 억	9212387	N	N	7157	N	N
46	20240222	120547	57	100.00	KSQ150	제약	N	N	N	N	N	15050	-60	5	-0.40	9032083190	600789	24.11	14920	15270	14700	19640	10580	15110	15033.69	8.87	0	20485	16696	15902	15486	14692	14276	15695	14485	519	4530	500	11480	10	1	103895724	15636	-27.97	6.52	12	0.58	-538.00	2308.00	17600	20240207	-14.49	8260	20230906	82.20	17600	-14.49	20240207	9950	51.26	20240116	17600	-14.49	20240207	8260	82.20	20230906	0.36	N	067630	500	519 억	9212387	N	N	7157	N	N
47	20240222	110543	57	100.00	KSQ150	제약	N	N	N	N	N	15160	50	2	0.33	7976175980	530772	21.30	14920	15270	14700	19640	10580	15110	15027.49	8.87	0	27384	16696	15902	15486	14692	14276	15695	14485	519	4530	500	11480	10	1	103895724	15751	-28.18	6.57	12	0.51	-538.00	2308.00	17600	20240207	-13.86	8260	20230906	83.54	17600	-13.86	20240207	9950	52.36	20240116	17600	-13.86	20240207	8260	83.54	20230906	0.36	N	067630	500	519 억	9212387	N	N	7157	N	N
48	20240222	100540	57	100.00	KSQ150	제약	N	N	N	N	N	15170	60	2	0.40	6310955740	420651	16.88	14920	15270	14700	19640	10580	15110	15002.81	8.87	0	41322	16696	15902	15486	14692	14276	15695	14485	519	4530	500	11480	10	1	103895724	15761	-28.20	6.57	12	0.40	-538.00	2308.00	17600	20240207	-13.81	8260	20230906	83.66	17600	-13.81	20240207	9950	52.46	20240116	17600	-13.81	20240207	8260	83.66	20230906	0.36	N	067630	500	519 억	9212387	N	N	7157	N	N
49	20240222	090548	57	100.00	KSQ150	제약	N	N	N	N	N	14860	-250	5	-1.65	1979304110	133708	5.36	14920	15030	14700	19640	10580	15110	14802.99	8.87	0	41095	16696	15902	15486	14692	14276	15695	14485	519	4530	500	11480	10	1	103895724	15439	-27.62	6.44	12	0.13	-538.00	2308.00	17600	20240207	-15.57	8260	20230906	79.90	17600	-15.57	20240207	9950	49.35	20240116	17600	-15.57	20240207	8260	79.90	20230906	0.36	N	067630	500	519 억	9212387	N	N	7157	N	N
50	20240221	160544	57	100.00	KSQ150	제약	N	N	N	N	N	15110	-130	5	-0.85	37995834330	2457788	110.44	16210	16280	15070	19810	10670	15240	15460.10	9.37	0	-552376	16280	15760	15370	14850	14460	15565	14655	519	4570	500	11580	10	1	103720808	15672	-28.09	6.55	12	2.37	-538.00	2308.00	17600	20240207	-14.15	8260	20230906	82.93	17600	-14.15	20240207	9950	51.86	20240116	17600	-14.15	20240207	8260	82.93	20230906	0.35	N	067630	500	518 억	9718540	N	N	7157	N	N
51	20240221	150539	57	100.00	KSQ150	제약	N	N	N	N	N	15230	-10	5	-0.07	36925685490	2387233	107.27	16210	16280	15070	19810	10670	15240	15467.99	9.37	0	-550239	16280	15760	15370	14850	14460	15565	14655	519	4570	500	11580	10	1	103720808	15797	-28.31	6.60	12	2.30	-538.00	2308.00	17600	20240207	-13.47	8260	20230906	84.38	17600	-13.47	20240207	9950	53.07	20240116	17600	-13.47	20240207	8260	84.38	20230906	0.35	N	067630	500	518 억	9718540	N	N	10466	N	N
52	20240221	140540	57	100.00	KSQ150	제약	N	N	N	N	N	15190	-50	5	-0.33	34065395920	2198376	98.78	16210	16280	15100	19810	10670	15240	15495.72	9.37	0	-519078	16280	15760	15370	14850	14460	15565	14655	519	4570	500	11580	10	1	103720808	15755	-28.23	6.58	12	2.12	-538.00	2308.00	17600	20240207	-13.69	8260	20230906	83.90	17600	-13.69	20240207	9950	52.66	20240116	17600	-13.69	20240207	8260	83.90	20230906	0.35	N	067630	500	518 억	9718540	N	N	10466	N	N
53	20240221	130541	57	100.00	KSQ150	제약	N	N	N	N	N	15240	0	3	0.00	31628201320	2038108	91.58	16210	16280	15100	19810	10670	15240	15518.43	9.37	0	-454833	16280	15760	15370	14850	14460	15565	14655	519	4570	500	11580	10	1	103720808	15807	-28.33	6.60	12	1.96	-538.00	2308.00	17600	20240207	-13.41	8260	20230906	84.50	17600	-13.41	20240207	9950	53.17	20240116	17600	-13.41	20240207	8260	84.50	20230906	0.35	N	067630	500	518 억	9718540	N	N	10466	N	N
54	20240221	120540	57	100.00	KSQ150	제약	N	N	N	N	N	15360	120	2	0.79	28993276660	1865097	83.81	16210	16280	15100	19810	10670	15240	15545.20	9.37	0	-384247	16280	15760	15370	14850	14460	15565	14655	519	4570	500	11580	10	1	103720808	15932	-28.55	6.66	12	1.80	-538.00	2308.00	17600	20240207	-12.73	8260	20230906	85.96	17600	-12.73	20240207	9950	54.37	20240116	17600	-12.73	20240207	8260	85.96	20230906	0.35	N	067630	500	518 억	9718540	N	N	10466	N	N
55	20240221	110546	57	100.00	KSQ150	제약	N	N	N	N	N	15630	390	2	2.56	24959320580	1603003	72.03	16210	16280	15100	19810	10670	15240	15570.37	9.37	0	-328040	16280	15760	15370	14850	14460	15565	14655	519	4570	500	11580	10	1	103720808	16212	-29.05	6.77	12	1.55	-538.00	2308.00	17600	20240207	-11.19	8260	20230906	89.23	17600	-11.19	20240207	9950	57.09	20240116	17600	-11.19	20240207	8260	89.23	20230906	0.35	N	067630	500	518 억	9718540	N	N	10466	N	N
56	20240221	100538	57	100.00	KSQ150	제약	N	N	N	N	N	15150	-90	5	-0.59	17598998550	1127785	50.68	16210	16280	15120	19810	10670	15240	15604.95	9.37	0	-319870	16280	15760	15370	14850	14460	15565	14655	519	4570	500	11580	10	1	103720808	15714	-28.16	6.56	12	1.09	-538.00	2308.00	17600	20240207	-13.92	8260	20230906	83.41	17600	-13.92	20240207	9950	52.26	20240116	17600	-13.92	20240207	8260	83.41	20230906	0.35	N	067630	500	518 억	9718540	N	N	10466	N	N
57	20240221	090538	57	100.00	KSQ150	제약	N	N	N	N	N	15680	440	2	2.89	6315241850	394587	17.73	16210	16280	15650	19810	10670	15240	16004.87	9.37	0	-129888	16280	15760	15370	14850	14460	15565	14655	519	4570	500	11580	10	1	103720808	16263	-29.14	6.79	12	0.38	-538.00	2308.00	17600	20240207	-10.91	8260	20230906	89.83	17600	-10.91	20240207	9950	57.59	20240116	17600	-10.91	20240207	8260	89.83	20230906	0.35	N	067630	500	518 억	9718540	N	N	10466	N	N
58	20240220	160533	57	100.00	KSQ150	제약	N	N	N	N	N	15240	10	2	0.07	31795741480	2062095	61.28	15380	15890	14980	19790	10670	15230	15419.25	9.46	0	-233193	16696	15962	15016	14282	13336	16330	14650	519	4560	500	11570	10	1	103720808	15807	-28.33	6.60	12	1.99	-538.00	2308.00	17600	20240207	-13.41	8260	20230906	84.50	17600	-13.41	20240207	9950	53.17	20240116	17600	-13.41	20240207	8260	84.50	20230906	0.35	N	067630	500	518 억	9809607	N	N	10466	N	N
59	20240220	150536	57	100.00	KSQ150	제약	N	N	N	N	N	15190	-40	5	-0.26	31134006500	2018590	59.98	15380	15890	14980	19790	10670	15230	15423.64	9.46	0	-240284	16696	15962	15016	14282	13336	16330	14650	519	4560	500	11570	10	1	103720808	15755	-28.23	6.58	12	1.95	-538.00	2308.00	17600	20240207	-13.69	8260	20230906	83.90	17600	-13.69	20240207	9950	52.66	20240116	17600	-13.69	20240207	8260	83.90	20230906	0.35	N	067630	500	518 억	9809607	N	N	11837	N	N
60	20240220	140537	57	100.00	KSQ150	제약	N	N	N	N	N	15080	-150	5	-0.98	28143761700	1820072	54.08	15380	15890	15080	19790	10670	15230	15462.99	9.46	0	-250660	16696	15962	15016	14282	13336	16330	14650	519	4560	500	11570	10	1	103720808	15641	-28.03	6.53	12	1.75	-538.00	2308.00	17600	20240207	-14.32	8260	20230906	82.57	17600	-14.32	20240207	9950	51.56	20240116	17600	-14.32	20240207	8260	82.57	20230906	0.35	N	067630	500	518 억	9809607	N	N	11837	N	N
61	20240220	130536	57	100.00	KSQ150	제약	N	N	N	N	N	15210	-20	5	-0.13	25119436620	1621631	48.19	15380	15890	15130	19790	10670	15230	15490.23	9.46	0	-213451	16696	15962	15016	14282	13336	16330	14650	519	4560	500	11570	10	1	103720808	15776	-28.27	6.59	12	1.56	-538.00	2308.00	17600	20240207	-13.58	8260	20230906	84.14	17600	-13.58	20240207	9950	52.86	20240116	17600	-13.58	20240207	8260	84.14	20230906	0.35	N	067630	500	518 억	9809607	N	N	11837	N	N
62	20240220	120534	57	100.00	KSQ150	제약	N	N	N	N	N	15260	30	2	0.20	22707050480	1462796	43.47	15380	15890	15140	19790	10670	15230	15523.05	9.46	0	-194663	16696	15962	15016	14282	13336	16330	14650	519	4560	500	11570	10	1	103720808	15828	-28.36	6.61	12	1.41	-538.00	2308.00	17600	20240207	-13.30	8260	20230906	84.75	17600	-13.30	20240207	9950	53.37	20240116	17600	-13.30	20240207	8260	84.75	20230906	0.35	N	067630	500	518 억	9809607	N	N	11837	N	N
63	20240220	110533	57	100.00	KSQ150	제약	N	N	N	N	N	15280	50	2	0.33	20859295810	1341852	39.87	15380	15890	15140	19790	10670	15230	15545.15	9.46	0	-186232	16696	15962	15016	14282	13336	16330	14650	519	4560	500	11570	10	1	103720808	15849	-28.40	6.62	12	1.29	-538.00	2308.00	17600	20240207	-13.18	8260	20230906	84.99	17600	-13.18	20240207	9950	53.57	20240116	17600	-13.18	20240207	8260	84.99	20230906	0.35	N	067630	500	518 억	9809607	N	N	11837	N	N
64	20240220	100525	57	100.00	KSQ150	제약	N	N	N	N	N	15260	30	2	0.20	18149090210	1164615	34.61	15380	15890	15240	19790	10670	15230	15583.77	9.46	0	-172137	16696	15962	15016	14282	13336	16330	14650	519	4560	500	11570	10	1	103720808	15828	-28.36	6.61	12	1.12	-538.00	2308.00	17600	20240207	-13.30	8260	20230906	84.75	17600	-13.30	20240207	9950	53.37	20240116	17600	-13.30	20240207	8260	84.75	20230906	0.35	N	067630	500	518 억	9809607	N	N	11837	N	N
65	20240220	090538	57	100.00	KSQ150	제약	N	N	N	N	N	15520	290	2	1.90	2546515100	165176	4.91	15380	15560	15300	19790	10670	15230	15416.98	9.46	0	-14588	16696	15962	15016	14282	13336	16330	14650	519	4560	500	11570	10	1	103720808	16097	-28.85	6.72	12	0.16	-538.00	2308.00	17600	20240207	-11.82	8260	20230906	87.89	17600	-11.82	20240207	9950	55.98	20240116	17600	-11.82	20240207	8260	87.89	20230906	0.35	N	067630	500	518 억	9809607	N	N	11837	N	N
66	20240219	160536	57	100.00	KSQ150	제약	N	N	N	N	N	15230	1240	2	8.86	50660562530	3343414	124.90	14110	15750	14070	18180	9800	13990	15152.24	9.64	0	-115689	15023	14506	14033	13516	13043	14270	13280	515	4190	500	10630	10	1	102977415	15683	-28.31	6.60	12	3.25	-538.00	2308.00	17600	20240207	-13.47	8260	20230906	84.38	17600	-13.47	20240207	9950	53.07	20240116	17600	-13.47	20240207	8260	84.38	20230906	0.35	N	067630	500	514 억	9923201	N	N	5016	N	N
67	20240219	150539	57	100.00	KSQ150	제약	N	N	N	N	N	15290	1300	2	9.29	49081756210	3239642	121.03	14110	15750	14070	18180	9800	13990	15150.48	9.64	0	-107897	15023	14506	14033	13516	13043	14270	13280	515	4190	500	10630	10	1	102977415	15745	-28.42	6.62	12	3.15	-538.00	2308.00	17600	20240207	-13.12	8260	20230906	85.11	17600	-13.12	20240207	9950	53.67	20240116	17600	-13.12	20240207	8260	85.11	20230906	0.35	N	067630	500	514 억	9923201	N	N	4952	N	N
68	20240219	140538	57	100.00	KSQ150	제약	N	N	N	N	N	15080	1090	2	7.79	45135152760	2979977	111.32	14110	15750	14070	18180	9800	13990	15146.26	9.64	0	-86259	15023	14506	14033	13516	13043	14270	13280	515	4190	500	10630	10	1	102977415	15529	-28.03	6.53	12	2.89	-538.00	2308.00	17600	20240207	-14.32	8260	20230906	82.57	17600	-14.32	20240207	9950	51.56	20240116	17600	-14.32	20240207	8260	82.57	20230906	0.35	N	067630	500	514 억	9923201	N	N	4952	N	N
69	20240219	130538	57	100.00	KSQ150	제약	N	N	N	N	N	15130	1140	2	8.15	42761983100	2822667	105.45	14110	15750	14070	18180	9800	13990	15149.62	9.64	0	-64754	15023	14506	14033	13516	13043	14270	13280	515	4190	500	10630	10	1	102977415	15580	-28.12	6.56	12	2.74	-538.00	2308.00	17600	20240207	-14.03	8260	20230906	83.17	17600	-14.03	20240207	9950	52.06	20240116	17600	-14.03	20240207	8260	83.17	20230906	0.35	N	067630	500	514 억	9923201	N	N	4952	N	N
70	20240219	120537	57	100.00	KSQ150	제약	N	N	N	N	N	15310	1320	2	9.44	39722192510	2621864	97.95	14110	15750	14070	18180	9800	13990	15150.50	9.64	0	-64912	15023	14506	14033	13516	13043	14270	13280	515	4190	500	10630	10	1	102977415	15766	-28.46	6.63	12	2.55	-538.00	2308.00	17600	20240207	-13.01	8260	20230906	85.35	17600	-13.01	20240207	9950	53.87	20240116	17600	-13.01	20240207	8260	85.35	20230906	0.35	N	067630	500	514 억	9923201	N	N	4952	N	N
71	20240219	110537	57	100.00	KSQ150	제약	N	N	N	N	N	15420	1430	2	10.22	36319373510	2401346	89.71	14110	15750	14070	18180	9800	13990	15124.74	9.64	0	-50070	15023	14506	14033	13516	13043	14270	13280	515	4190	500	10630	10	1	102977415	15879	-28.66	6.68	12	2.33	-538.00	2308.00	17600	20240207	-12.39	8260	20230906	86.68	17600	-12.39	20240207	9950	54.97	20240116	17600	-12.39	20240207	8260	86.68	20230906	0.35	N	067630	500	514 억	9923201	N	N	4952	N	N
72	20240219	100531	57	100.00	KSQ150	제약	N	N	N	N	N	15610	1620	2	11.58	24326115630	1625010	60.71	14110	15640	14070	18180	9800	13990	14970.01	9.64	0	-64148	15023	14506	14033	13516	13043	14270	13280	515	4190	500	10630	10	1	102977415	16075	-29.01	6.76	12	1.58	-538.00	2308.00	17600	20240207	-11.31	8260	20230906	88.98	17600	-11.31	20240207	9950	56.88	20240116	17600	-11.31	20240207	8260	88.98	20230906	0.35	N	067630	500	514 억	9923201	N	N	4952	N	N
73	20240219	090534	57	100.00	KSQ150	제약	N	N	N	N	N	14340	350	2	2.50	2159598410	150910	5.64	14110	14440	14070	18180	9800	13990	14311.17	9.64	0	-5142	15023	14506	14033	13516	13043	14270	13280	515	4190	500	10630	10	1	102977415	14767	-26.65	6.21	12	0.15	-538.00	2308.00	17600	20240207	-18.52	8260	20230906	73.61	17600	-18.52	20240207	9950	44.12	20240116	17600	-18.52	20240207	8260	73.61	20230906	0.35	N	067630	500	514 억	9923201	N	N	4952	N	N
74	20240216	160532	57	100.00	KSQ150	제약	N	N	N	N	N	13990	-280	5	-1.96	36924158570	2663622	88.32	14270	14550	13560	18550	9990	14270	13861.87	9.58	0	25777	15736	15002	14636	13902	13536	14820	13720	515	4280	500	10840	10	1	102977415	14407	-26.00	6.06	12	2.59	-538.00	2308.00	17600	20240207	-20.51	8260	20230906	69.37	17600	-20.51	20240207	9950	40.60	20240116	17600	-20.51	20240207	8260	69.37	20230906	0.35	N	067630	500	514 억	9867889	N	N	4952	N	N
75	20240216	150534	57	100.00	KSQ150	제약	N	N	N	N	N	13810	-460	5	-3.22	34233024260	2470669	81.92	14270	14550	13560	18550	9990	14270	13855.37	9.58	0	98772	15736	15002	14636	13902	13536	14820	13720	515	4280	500	10840	10	1	102977415	14221	-25.67	5.98	12	2.40	-538.00	2308.00	17600	20240207	-21.53	8260	20230906	67.19	17600	-21.53	20240207	9950	38.79	20240116	17600	-21.53	20240207	8260	67.19	20230906	0.35	N	067630	500	514 억	9867889	N	N	7063	N	N
76	20240216	140537	57	100.00	KSQ150	제약	N	N	N	N	N	13870	-400	5	-2.80	30683271130	2213441	73.39	14270	14550	13560	18550	9990	14270	13861.81	9.58	0	113580	15736	15002	14636	13902	13536	14820	13720	515	4280	500	10840	10	1	102977415	14283	-25.78	6.01	12	2.15	-538.00	2308.00	17600	20240207	-21.19	8260	20230906	67.92	17600	-21.19	20240207	9950	39.40	20240116	17600	-21.19	20240207	8260	67.92	20230906	0.35	N	067630	500	514 억	9867889	N	N	7063	N	N
77	20240216	130531	57	100.00	KSQ150	제약	N	N	N	N	N	13640	-630	5	-4.41	27334662910	1970691	65.35	14270	14550	13560	18550	9990	14270	13870.11	9.58	0	87024	15736	15002	14636	13902	13536	14820	13720	515	4280	500	10840	10	1	102977415	14046	-25.35	5.91	12	1.91	-538.00	2308.00	17600	20240207	-22.50	8260	20230906	65.13	17600	-22.50	20240207	9950	37.09	20240116	17600	-22.50	20240207	8260	65.13	20230906	0.35	N	067630	500	514 억	9867889	N	N	7063	N	N
78	20240216	120533	57	100.00	KSQ150	제약	N	N	N	N	N	13830	-440	5	-3.08	23898404330	1719502	57.02	14270	14550	13560	18550	9990	14270	13897.93	9.58	0	59925	15736	15002	14636	13902	13536	14820	13720	515	4280	500	10840	10	1	102977415	14242	-25.71	5.99	12	1.67	-538.00	2308.00	17600	20240207	-21.42	8260	20230906	67.43	17600	-21.42	20240207	9950	38.99	20240116	17600	-21.42	20240207	8260	67.43	20230906	0.35	N	067630	500	514 억	9867889	N	N	7063	N	N
79	20240216	110535	57	100.00	KSQ150	제약	N	N	N	N	N	13670	-600	5	-4.20	17807567050	1273636	42.23	14270	14550	13670	18550	9990	14270	13981.13	9.58	0	-9147	15736	15002	14636	13902	13536	14820	13720	515	4280	500	10840	10	1	102977415	14077	-25.41	5.92	12	1.24	-538.00	2308.00	17600	20240207	-22.33	8260	20230906	65.50	17600	-22.33	20240207	9950	37.39	20240116	17600	-22.33	20240207	8260	65.50	20230906	0.35	N	067630	500	514 억	9867889	N	N	7063	N	N
80	20240216	100532	57	100.00	KSQ150	제약	N	N	N	N	N	14080	-190	5	-1.33	10865832180	771927	25.60	14270	14550	13860	18550	9990	14270	14075.64	9.58	0	6004	15736	15002	14636	13902	13536	14820	13720	515	4280	500	10840	10	1	102977415	14499	-26.17	6.10	12	0.75	-538.00	2308.00	17600	20240207	-20.00	8260	20230906	70.46	17600	-20.00	20240207	9950	41.51	20240116	17600	-20.00	20240207	8260	70.46	20230906	0.35	N	067630	500	514 억	9867889	N	N	7063	N	N
81	20240216	090526	57	100.00	KSQ150	제약	N	N	N	N	N	14210	-60	5	-0.42	1890428890	132002	4.38	14270	14550	14210	18550	9990	14270	14322.16	9.58	0	-3030	15736	15002	14636	13902	13536	14820	13720	515	4280	500	10840	10	1	102977415	14633	-26.41	6.16	12	0.13	-538.00	2308.00	17600	20240207	-19.26	8260	20230906	72.03	17600	-19.26	20240207	9950	42.81	20240116	17600	-19.26	20240207	8260	72.03	20230906	0.35	N	067630	500	514 억	9867889	N	N	7063	N	N
82	20240215	160530	57	100.00	KSQ150	제약	N	N	N	N	N	14270	-1130	5	-7.34	43831914420	2981538	139.52	15370	15370	14270	20000	10780	15400	14701.85	9.56	316937	-8483	16573	15986	15693	15106	14813	15840	14960	515	4600	500	11700	10	1	102977415	14695	-26.52	6.18	12	2.90	-538.00	2308.00	17600	20240207	-18.92	8260	20230906	72.76	17600	-18.92	20240207	9950	43.42	20240116	17600	-18.92	20240207	8260	72.76	20230906	0.34	N	067630	500	514 억	9846504	N	N	7063	N	N
83	20240215	150533	57	100.00	KSQ150	제약	N	N	N	N	N	14280	-1120	5	-7.27	40024604520	2715263	127.06	15370	15370	14270	20000	10780	15400	14740.50	9.56	316937	-42694	16573	15986	15693	15106	14813	15840	14960	515	4600	500	11700	10	1	102977415	14705	-26.54	6.19	12	2.64	-538.00	2308.00	17600	20240207	-18.86	8260	20230906	72.88	17600	-18.86	20240207	9950	43.52	20240116	17600	-18.86	20240207	8260	72.88	20230906	0.34	N	067630	500	514 억	9846504	N	N	8173	N	N
84	20240215	140530	57	100.00	KSQ150	제약	N	N	N	N	N	14560	-840	5	-5.45	29375786640	1977113	92.52	15370	15370	14560	20000	10780	15400	14857.80	9.56	316937	4644	16573	15986	15693	15106	14813	15840	14960	515	4600	500	11700	10	1	102977415	14994	-27.06	6.31	12	1.92	-538.00	2308.00	17600	20240207	-17.27	8260	20230906	76.27	17600	-17.27	20240207	9950	46.33	20240116	17600	-17.27	20240207	8260	76.27	20230906	0.34	N	067630	500	514 억	9846504	N	N	8173	N	N
85	20240215	130526	57	100.00	KSQ150	제약	N	N	N	N	N	14920	-480	5	-3.12	24211734360	1625612	76.07	15370	15370	14620	20000	10780	15400	14893.79	9.56	316937	81694	16573	15986	15693	15106	14813	15840	14960	515	4600	500	11700	10	1	102977415	15364	-27.73	6.46	12	1.58	-538.00	2308.00	17600	20240207	-15.23	8260	20230906	80.63	17600	-15.23	20240207	9950	49.95	20240116	17600	-15.23	20240207	8260	80.63	20230906	0.34	N	067630	500	514 억	9846504	N	N	8173	N	N
86	20240215	120530	57	100.00	KSQ150	제약	N	N	N	N	N	15020	-380	5	-2.47	22492773820	1510464	70.68	15370	15370	14620	20000	10780	15400	14891.16	9.56	316937	90405	16573	15986	15693	15106	14813	15840	14960	515	4600	500	11700	10	1	102977415	15467	-27.92	6.51	12	1.47	-538.00	2308.00	17600	20240207	-14.66	8260	20230906	81.84	17600	-14.66	20240207	9950	50.95	20240116	17600	-14.66	20240207	8260	81.84	20230906	0.34	N	067630	500	514 억	9846504	N	N	8173	N	N
87	20240215	110526	57	100.00	KSQ150	제약	N	N	N	N	N	14800	-600	5	-3.90	19216298820	1291830	60.45	15370	15370	14620	20000	10780	15400	14875.08	9.56	316937	84687	16573	15986	15693	15106	14813	15840	14960	515	4600	500	11700	10	1	102977415	15241	-27.51	6.41	12	1.25	-538.00	2308.00	17600	20240207	-15.91	8260	20230906	79.18	17600	-15.91	20240207	9950	48.74	20240116	17600	-15.91	20240207	8260	79.18	20230906	0.34	N	067630	500	514 억	9846504	N	N	8173	N	N
88	20240215	100525	57	100.00	KSQ150	제약	N	N	N	N	N	14850	-550	5	-3.57	13373997680	895920	41.92	15370	15370	14620	20000	10780	15400	14927.44	9.56	316937	90917	16573	15986	15693	15106	14813	15840	14960	515	4600	500	11700	10	1	102977415	15292	-27.60	6.43	12	0.87	-538.00	2308.00	17600	20240207	-15.62	8260	20230906	79.78	17600	-15.62	20240207	9950	49.25	20240116	17600	-15.62	20240207	8260	79.78	20230906	0.34	N	067630	500	514 억	9846504	N	N	8173	N	N
89	20240215	090525	57	100.00	KSQ150	제약	N	N	N	N	N	14700	-700	5	-4.55	4084607000	273482	12.80	15370	15370	14620	20000	10780	15400	14934.83	9.56	316937	34260	16573	15986	15693	15106	14813	15840	14960	515	4600	500	11700	10	1	102977415	15138	-27.32	6.37	12	0.27	-538.00	2308.00	17600	20240207	-16.48	8260	20230906	77.97	17600	-16.48	20240207	9950	47.74	20240116	17600	-16.48	20240207	8260	77.97	20230906	0.34	N	067630	500	514 억	9846504	N	N	8173	N	N
90	20240214	160523	57	100.00	KSQ150	제약	N	N	N	N	N	15400	-1020	5	-6.21	33072507950	2094510	90.96	16230	16280	15400	21300	11500	16420	15791.18	9.40	0	-85399	17186	16802	16326	15942	15466	16565	15705	510	4880	500	12470	10	1	101909579	15694	-28.62	6.67	12	2.06	-538.00	2308.00	17600	20240207	-12.50	8260	20230906	86.44	17600	-12.50	20240207	9950	54.77	20240116	17600	-12.50	20240207	8260	86.44	20230906	0.34	N	067630	500	509 억	9575022	N	N	8173	N	N
91	20240214	150524	57	100.00	KSQ150	제약	N	N	N	N	N	15420	-1000	5	-6.09	30677287200	1939321	84.22	16230	16280	15410	21300	11500	16420	15818.56	9.40	0	-86304	17186	16802	16326	15942	15466	16565	15705	510	4880	500	12470	10	1	101909579	15714	-28.66	6.68	12	1.90	-538.00	2308.00	17600	20240207	-12.39	8260	20230906	86.68	17600	-12.39	20240207	9950	54.97	20240116	17600	-12.39	20240207	8260	86.68	20230906	0.34	N	067630	500	509 억	9575022	N	N	7164	N	N
92	20240214	140521	57	100.00	KSQ150	제약	N	N	N	N	N	15790	-630	5	-3.84	24073264400	1515246	65.80	16230	16280	15630	21300	11500	16420	15887.35	9.40	0	-55356	17186	16802	16326	15942	15466	16565	15705	510	4880	500	12470	10	1	101909579	16092	-29.35	6.84	12	1.49	-538.00	2308.00	17600	20240207	-10.28	8260	20230906	91.16	17600	-10.28	20240207	9950	58.69	20240116	17600	-10.28	20240207	8260	91.16	20230906	0.34	N	067630	500	509 억	9575022	N	N	7164	N	N
93	20240214	130523	57	100.00	KSQ150	제약	N	N	N	N	N	15860	-560	5	-3.41	22043711490	1387016	60.24	16230	16280	15630	21300	11500	16420	15892.89	9.40	0	-55122	17186	16802	16326	15942	15466	16565	15705	510	4880	500	12470	10	1	101909579	16163	-29.48	6.87	12	1.36	-538.00	2308.00	17600	20240207	-9.89	8260	20230906	92.01	17600	-9.89	20240207	9950	59.40	20240116	17600	-9.89	20240207	8260	92.01	20230906	0.34	N	067630	500	509 억	9575022	N	N	7164	N	N
94	20240214	120519	57	100.00	KSQ150	제약	N	N	N	N	N	15850	-570	5	-3.47	20184904910	1269659	55.14	16230	16280	15630	21300	11500	16420	15897.88	9.40	0	-72608	17186	16802	16326	15942	15466	16565	15705	510	4880	500	12470	10	1	101909579	16153	-29.46	6.87	12	1.25	-538.00	2308.00	17600	20240207	-9.94	8260	20230906	91.89	17600	-9.94	20240207	9950	59.30	20240116	17600	-9.94	20240207	8260	91.89	20230906	0.34	N	067630	500	509 억	9575022	N	N	7164	N	N
95	20240214	110524	57	100.00	KSQ150	제약	N	N	N	N	N	15790	-630	5	-3.84	18172762100	1142206	49.60	16230	16280	15630	21300	11500	16420	15910.22	9.40	0	-87475	17186	16802	16326	15942	15466	16565	15705	510	4880	500	12470	10	1	101909579	16092	-29.35	6.84	12	1.12	-538.00	2308.00	17600	20240207	-10.28	8260	20230906	91.16	17600	-10.28	20240207	9950	58.69	20240116	17600	-10.28	20240207	8260	91.16	20230906	0.34	N	067630	500	509 억	9575022	N	N	7164	N	N
96	20240214	090516	57	100.00	KSQ150	제약	N	N	N	N	N	16220	-200	5	-1.22	1163198280	71971	3.13	16230	16280	15900	21300	11500	16420	16161.94	9.40	0	7556	17186	16802	16326	15942	15466	16565	15705	510	4880	500	12470	10	1	101909579	16530	-30.15	7.03	12	0.07	-538.00	2308.00	17600	20240207	-7.84	8260	20230906	96.37	17600	-7.84	20240207	9950	63.02	20240116	17600	-7.84	20240207	8260	96.37	20230906	0.34	N	067630	500	509 억	9575022	N	N	7164	N	N
97	20240213	160517	57	100.00	KSQ150	제약	N	N	N	N	N	16420	-270	5	-1.62	37385739260	2286190	121.16	16630	16710	15850	21650	11690	16690	16352.59	9.24	0	106705	17490	17090	16850	16450	16210	16970	16330	510	4960	500	12680	10	1	101909579	16734	-30.52	7.11	12	2.24	-538.00	2308.00	17600	20240207	-6.70	8260	20230906	98.79	17600	-6.70	20240207	9950	65.03	20240116	17600	-6.70	20240207	8260	98.79	20230906	0.34	N	067630	500	509 억	9412581	N	N	7164	N	N
98	20240213	150514	57	100.00	KSQ150	제약	N	N	N	N	N	16450	-240	5	-1.44	35570222620	2175850	115.31	16630	16710	15850	21650	11690	16690	16347.61	9.24	0	121210	17490	17090	16850	16450	16210	16970	16330	510	4960	500	12680	10	1	101909579	16764	-30.58	7.13	12	2.14	-538.00	2308.00	17600	20240207	-6.53	8260	20230906	99.15	17600	-6.53	20240207	9950	65.33	20240116	17600	-6.53	20240207	8260	99.15	20230906	0.34	N	067630	500	509 억	9412581	N	N	1337	N	N
99	20240213	140523	57	100.00	KSQ150	제약	N	N	N	N	N	16540	-150	5	-0.90	29811275120	1827362	96.85	16630	16710	15850	21650	11690	16690	16313.66	9.24	0	174797	17490	17090	16850	16450	16210	16970	16330	510	4960	500	12680	10	1	101909579	16856	-30.74	7.17	12	1.79	-538.00	2308.00	17600	20240207	-6.02	8260	20230906	100.24	17600	-6.02	20240207	9950	66.23	20240116	17600	-6.02	20240207	8260	100.24	20230906	0.34	N	067630	500	509 억	9412581	N	N	1337	N	N
100	20240213	130516	57	100.00	KSQ150	제약	N	N	N	N	N	16480	-210	5	-1.26	27529311720	1688501	89.49	16630	16710	15850	21650	11690	16690	16303.81	9.24	0	161372	17490	17090	16850	16450	16210	16970	16330	510	4960	500	12680	10	1	101909579	16795	-30.63	7.14	12	1.66	-538.00	2308.00	17600	20240207	-6.36	8260	20230906	99.52	17600	-6.36	20240207	9950	65.63	20240116	17600	-6.36	20240207	8260	99.52	20230906	0.34	N	067630	500	509 억	9412581	N	N	1337	N	N
101	20240213	120522	57	100.00	KSQ150	제약	N	N	N	N	N	16430	-260	5	-1.56	25084471410	1539290	81.58	16630	16710	15850	21650	11690	16690	16295.92	9.24	0	157697	17490	17090	16850	16450	16210	16970	16330	510	4960	500	12680	10	1	101909579	16744	-30.54	7.12	12	1.51	-538.00	2308.00	17600	20240207	-6.65	8260	20230906	98.91	17600	-6.65	20240207	9950	65.13	20240116	17600	-6.65	20240207	8260	98.91	20230906	0.34	N	067630	500	509 억	9412581	N	N	1337	N	N
102	20240213	110520	57	100.00	KSQ150	제약	N	N	N	N	N	16210	-480	5	-2.88	23008504850	1411836	74.82	16630	16710	15850	21650	11690	16690	16296.64	9.24	0	134939	17490	17090	16850	16450	16210	16970	16330	510	4960	500	12680	10	1	101909579	16520	-30.13	7.02	12	1.39	-538.00	2308.00	17600	20240207	-7.90	8260	20230906	96.25	17600	-7.90	20240207	9950	62.91	20240116	17600	-7.90	20240207	8260	96.25	20230906	0.34	N	067630	500	509 억	9412581	N	N	1337	N	N
103	20240213	100431	57	100.00	KSQ150	제약	N	N	N	N	N	16210	-480	5	-2.88	19049557470	1169440	61.98	16630	16710	15850	21650	11690	16690	16289.19	9.24	0	140508	17490	17090	16850	16450	16210	16970	16330	510	4960	500	12680	10	1	101909579	16520	-30.13	7.02	12	1.15	-538.00	2308.00	17600	20240207	-7.90	8260	20230906	96.25	17600	-7.90	20240207	9950	62.91	20240116	17600	-7.90	20240207	8260	96.25	20230906	0.34	N	067630	500	509 억	9412581	N	N	1337	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History