KissMeData/000250/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160104	57	100.00	KSQ150	제약	N	N	N	N		Y	181000	1500	2	0.84	52752827400	291189	88.19	180200	184200	177200	233000	125700	179500	181164.59	3.43	10275	188966	184232	180166	175432	171366	182200	173400	117	53500	500	125650	100	1	23457472	42458	-408.58	19.08	12	1.24	-443.00	9485.00	230000	20240710	-21.30	62000	20240206	191.94	212500	-14.82	20250206	146800	23.30	20250102	230000	-21.30	20240710	65900	174.66	20240221	5.06	N	000250	500	117 억	805585	N	N	239	N	N
3	20250219	150105	57	100.00	KSQ150	제약	N	N	N	N		Y	181100	1600	2	0.89	50209715700	277151	83.94	180200	184200	177200	233000	125700	179500	181164.73	3.43	8286	188966	184232	180166	175432	171366	182200	173400	117	53500	500	125650	100	1	23457472	42481	-408.80	19.09	12	1.18	-443.00	9485.00	230000	20240710	-21.26	62000	20240206	192.10	212500	-14.78	20250206	146800	23.37	20250102	230000	-21.26	20240710	65900	174.81	20240221	5.06	N	000250	500	117 억	805585	N	N	402	N	N
4	20250219	140105	57	100.00	KSQ150	제약	N	N	N	N		Y	181400	1900	2	1.06	47461554700	261980	79.35	180200	184200	177200	233000	125700	179500	181165.83	3.43	9630	188966	184232	180166	175432	171366	182200	173400	117	53500	500	125650	100	1	23457472	42552	-409.48	19.12	12	1.12	-443.00	9485.00	230000	20240710	-21.13	62000	20240206	192.58	212500	-14.64	20250206	146800	23.57	20250102	230000	-21.13	20240710	65900	175.27	20240221	5.06	N	000250	500	117 억	805585	N	N	402	N	N
5	20250219	130105	57	100.00	KSQ150	제약	N	N	N	N		Y	180500	1000	2	0.56	43946452000	242577	73.47	180200	184200	177200	233000	125700	179500	181166.07	3.43	9532	188966	184232	180166	175432	171366	182200	173400	117	53500	500	125650	100	1	23457472	42341	-407.45	19.03	12	1.03	-443.00	9485.00	230000	20240710	-21.52	62000	20240206	191.13	212500	-15.06	20250206	146800	22.96	20250102	230000	-21.52	20240710	65900	173.90	20240221	5.06	N	000250	500	117 억	805585	N	N	402	N	N
6	20250219	120105	57	100.00	KSQ150	제약	N	N	N	N		Y	181900	2400	2	1.34	41378866000	228400	69.18	180200	184200	177200	233000	125700	179500	181169.60	3.43	9708	188966	184232	180166	175432	171366	182200	173400	117	53500	500	125650	100	1	23457472	42669	-410.61	19.18	12	0.97	-443.00	9485.00	230000	20240710	-20.91	62000	20240206	193.39	212500	-14.40	20250206	146800	23.91	20250102	230000	-20.91	20240710	65900	176.02	20240221	5.06	N	000250	500	117 억	805585	N	N	402	N	N
7	20250219	110105	57	100.00	KSQ150	제약	N	N	N	N		Y	180600	1100	2	0.61	37424014000	206524	62.55	180200	184200	177200	233000	125700	179500	181210.37	3.43	10510	188966	184232	180166	175432	171366	182200	173400	117	53500	500	125650	100	1	23457472	42364	-407.67	19.04	12	0.88	-443.00	9485.00	230000	20240710	-21.48	62000	20240206	191.29	212500	-15.01	20250206	146800	23.02	20250102	230000	-21.48	20240710	65900	174.05	20240221	5.06	N	000250	500	117 억	805585	N	N	402	N	N
8	20250219	100104	57	100.00	KSQ150	제약	N	N	N	N		Y	179500	0	3	0.00	22493642400	124597	37.74	180200	183900	177200	233000	125700	179500	180532.51	3.43	296	188966	184232	180166	175432	171366	182200	173400	117	53500	500	125650	100	1	23457472	42106	-405.19	18.92	12	0.53	-443.00	9485.00	230000	20240710	-21.96	62000	20240206	189.52	212500	-15.53	20250206	146800	22.28	20250102	230000	-21.96	20240710	65900	172.38	20240221	5.06	N	000250	500	117 억	805585	N	N	402	N	N
9	20250219	090105	57	100.00	KSQ150	제약	N	N	N	N		Y	179100	-400	5	-0.22	1546622900	8598	2.60	180200	180500	179000	233000	125700	179500	179889.04	3.43	-2403	188966	184232	180166	175432	171366	182200	173400	117	53500	500	125650	100	1	23457472	42012	-404.29	18.88	12	0.04	-443.00	9485.00	230000	20240710	-22.13	62000	20240206	188.87	212500	-15.72	20250206	146800	22.00	20250102	230000	-22.13	20240710	65900	171.78	20240221	5.06	N	000250	500	117 억	805585	N	N	402	N	N
10	20250218	160104	57	100.00	KSQ150	제약	N	N	N	N		Y	179500	-1600	5	-0.88	58168866800	325038	74.03	184900	184900	176100	235000	126800	181100	178956.42	3.69	-63316	191900	186500	178900	173500	165900	189200	176200	117	53900	500	126770	100	1	23457472	42106	-405.19	18.92	12	1.39	-443.00	9485.00	230000	20240710	-21.96	62000	20240206	189.52	212500	-15.53	20250206	146800	22.28	20250102	230000	-21.96	20240710	65900	172.38	20240221	4.97	N	000250	500	117 억	865300	N	N	402	N	N
11	20250218	150104	57	100.00	KSQ150	제약	N	N	N	N		Y	177400	-3700	5	-2.04	50422162700	281727	64.17	184900	184900	176100	235000	126800	181100	178974.75	3.69	-66380	191900	186500	178900	173500	165900	189200	176200	117	53900	500	126770	100	1	23457472	41614	-400.45	18.70	12	1.20	-443.00	9485.00	230000	20240710	-22.87	62000	20240206	186.13	212500	-16.52	20250206	146800	20.84	20250102	230000	-22.87	20240710	65900	169.20	20240221	4.97	N	000250	500	117 억	865300	N	N	1015	N	N
12	20250218	140105	57	100.00	KSQ150	제약	N	N	N	N		Y	176700	-4400	5	-2.43	45465888200	253706	57.78	184900	184900	176100	235000	126800	181100	179206.49	3.69	-62386	191900	186500	178900	173500	165900	189200	176200	117	53900	500	126770	100	1	23457472	41449	-398.87	18.63	12	1.08	-443.00	9485.00	230000	20240710	-23.17	62000	20240206	185.00	212500	-16.85	20250206	146800	20.37	20250102	230000	-23.17	20240710	65900	168.13	20240221	4.97	N	000250	500	117 억	865300	N	N	1015	N	N
13	20250218	130104	57	100.00	KSQ150	제약	N	N	N	N		Y	179000	-2100	5	-1.16	35597882200	198037	45.11	184900	184900	176800	235000	126800	181100	179753.24	3.69	-40326	191900	186500	178900	173500	165900	189200	176200	117	53900	500	126770	100	1	23457472	41989	-404.06	18.87	12	0.84	-443.00	9485.00	230000	20240710	-22.17	62000	20240206	188.71	212500	-15.76	20250206	146800	21.93	20250102	230000	-22.17	20240710	65900	171.62	20240221	4.97	N	000250	500	117 억	865300	N	N	1015	N	N
14	20250218	120104	57	100.00	KSQ150	제약	N	N	N	N		Y	177900	-3200	5	-1.77	33016483500	183532	41.80	184900	184900	176800	235000	126800	181100	179894.53	3.69	-36872	191900	186500	178900	173500	165900	189200	176200	117	53900	500	126770	100	1	23457472	41731	-401.58	18.76	12	0.78	-443.00	9485.00	230000	20240710	-22.65	62000	20240206	186.94	212500	-16.28	20250206	146800	21.19	20250102	230000	-22.65	20240710	65900	169.95	20240221	4.97	N	000250	500	117 억	865300	N	N	1015	N	N
15	20250218	110105	57	100.00	KSQ150	제약	N	N	N	N		Y	178000	-3100	5	-1.71	29900827500	166030	37.82	184900	184900	176800	235000	126800	181100	180092.51	3.69	-30927	191900	186500	178900	173500	165900	189200	176200	117	53900	500	126770	100	1	23457472	41754	-401.81	18.77	12	0.71	-443.00	9485.00	230000	20240710	-22.61	62000	20240206	187.10	212500	-16.24	20250206	146800	21.25	20250102	230000	-22.61	20240710	65900	170.11	20240221	4.97	N	000250	500	117 억	865300	N	N	1015	N	N
16	20250218	100104	57	100.00	KSQ150	제약	N	N	N	N		Y	177400	-3700	5	-2.04	22429979100	123934	28.23	184900	184900	177400	235000	126800	181100	180983.19	3.69	-28040	191900	186500	178900	173500	165900	189200	176200	117	53900	500	126770	100	1	23457472	41614	-400.45	18.70	12	0.53	-443.00	9485.00	230000	20240710	-22.87	62000	20240206	186.13	212500	-16.52	20250206	146800	20.84	20250102	230000	-22.87	20240710	65900	169.20	20240221	4.97	N	000250	500	117 억	865300	N	N	1015	N	N
17	20250218	090105	57	100.00	KSQ150	제약	N	N	N	N		Y	183000	1900	2	1.05	2594582000	14089	3.21	184900	184900	182500	235000	126800	181100	184171.18	3.69	-4571	191900	186500	178900	173500	165900	189200	176200	117	53900	500	126770	100	1	23457472	42927	-413.09	19.29	12	0.06	-443.00	9485.00	230000	20240710	-20.43	62000	20240206	195.16	212500	-13.88	20250206	146800	24.66	20250102	230000	-20.43	20240710	65900	177.69	20240221	4.97	N	000250	500	117 억	865300	N	N	1015	N	N
18	20250217	160105	57	100.00	KSQ150	제약	N	N	N	N		Y	181100	5900	2	3.37	78063946800	434187	78.89	172900	184300	171300	227500	122700	175200	179794.17	3.54	33661	188733	181966	176633	169866	164533	179300	167200	117	52300	500	122640	100	1	23457472	42481	-408.80	19.09	12	1.85	-443.00	9485.00	230000	20240710	-21.26	62000	20240206	192.10	212500	-14.78	20250206	146800	23.37	20250102	230000	-21.26	20240710	65900	174.81	20240221	4.93	N	000250	500	117 억	830918	N	N	1015	N	N
19	20250217	150105	57	100.00	KSQ150	제약	N	N	N	N		Y	181600	6400	2	3.65	73840776200	410876	74.65	172900	184300	171300	227500	122700	175200	179718.57	3.54	29101	188733	181966	176633	169866	164533	179300	167200	117	52300	500	122640	100	1	23457472	42599	-409.93	19.15	12	1.75	-443.00	9485.00	230000	20240710	-21.04	62000	20240206	192.90	212500	-14.54	20250206	146800	23.71	20250102	230000	-21.04	20240710	65900	175.57	20240221	4.93	N	000250	500	117 억	830918	N	N	893	N	N
20	20250217	140104	57	100.00	KSQ150	제약	N	N	N	N		Y	181500	6300	2	3.60	67735934900	377284	68.55	172900	184300	171300	227500	122700	175200	179538.90	3.54	20872	188733	181966	176633	169866	164533	179300	167200	117	52300	500	122640	100	1	23457472	42575	-409.71	19.14	12	1.61	-443.00	9485.00	230000	20240710	-21.09	62000	20240206	192.74	212500	-14.59	20250206	146800	23.64	20250102	230000	-21.09	20240710	65900	175.42	20240221	4.93	N	000250	500	117 억	830918	N	N	893	N	N
21	20250217	130105	57	100.00	KSQ150	제약	N	N	N	N		Y	181100	5900	2	3.37	64491640800	359376	65.29	172900	184300	171300	227500	122700	175200	179457.83	3.54	15841	188733	181966	176633	169866	164533	179300	167200	117	52300	500	122640	100	1	23457472	42481	-408.80	19.09	12	1.53	-443.00	9485.00	230000	20240710	-21.26	62000	20240206	192.10	212500	-14.78	20250206	146800	23.37	20250102	230000	-21.26	20240710	65900	174.81	20240221	4.93	N	000250	500	117 억	830918	N	N	893	N	N
22	20250217	120105	57	100.00	KSQ150	제약	N	N	N	N		Y	181000	5800	2	3.31	61551965500	343132	62.34	172900	184300	171300	227500	122700	175200	179386.19	3.54	12370	188733	181966	176633	169866	164533	179300	167200	117	52300	500	122640	100	1	23457472	42458	-408.58	19.08	12	1.46	-443.00	9485.00	230000	20240710	-21.30	62000	20240206	191.94	212500	-14.82	20250206	146800	23.30	20250102	230000	-21.30	20240710	65900	174.66	20240221	4.93	N	000250	500	117 억	830918	N	N	893	N	N
23	20250217	110105	57	100.00	KSQ150	제약	N	N	N	N		Y	182300	7100	2	4.05	57193827500	319040	57.97	172900	184300	171300	227500	122700	175200	179272.10	3.54	16178	188733	181966	176633	169866	164533	179300	167200	117	52300	500	122640	100	1	23457472	42763	-411.51	19.22	12	1.36	-443.00	9485.00	230000	20240710	-20.74	62000	20240206	194.03	212500	-14.21	20250206	146800	24.18	20250102	230000	-20.74	20240710	65900	176.63	20240221	4.93	N	000250	500	117 억	830918	N	N	893	N	N
24	20250217	100105	57	100.00	KSQ150	제약	N	N	N	N		Y	180900	5700	2	3.25	49413239700	276148	50.17	172900	184300	171300	227500	122700	175200	178941.33	3.54	11050	188733	181966	176633	169866	164533	179300	167200	117	52300	500	122640	100	1	23457472	42435	-408.35	19.07	12	1.18	-443.00	9485.00	230000	20240710	-21.35	62000	20240206	191.77	212500	-14.87	20250206	146800	23.23	20250102	230000	-21.35	20240710	65900	174.51	20240221	4.93	N	000250	500	117 억	830918	N	N	893	N	N
25	20250217	090105	57	100.00	KSQ150	제약	N	N	N	N		Y	172200	-3000	5	-1.71	2510681700	14532	2.64	172900	173600	171300	227500	122700	175200	172721.25	3.54	2294	188733	181966	176633	169866	164533	179300	167200	117	52300	500	122640	100	1	23457472	40394	-388.71	18.15	12	0.06	-443.00	9485.00	230000	20240710	-25.13	62000	20240206	177.74	212500	-18.96	20250206	146800	17.30	20250102	230000	-25.13	20240710	65900	161.31	20240221	4.93	N	000250	500	117 억	830918	N	N	893	N	N
26	20250214	160105	57	100.00	KSQ150	제약	N	N	N	N		Y	175200	-5000	5	-2.77	95645430200	545588	149.50	181300	183400	171300	234000	126200	180200	175307.25	3.73	-46621	186533	183366	180933	177766	175333	182150	176550	117	53800	500	126140	100	1	23457472	41097	-395.49	18.47	12	2.33	-443.00	9485.00	230000	20240710	-23.83	61900	20240201	183.04	212500	-17.55	20250206	146800	19.35	20250102	230000	-23.83	20240710	65900	165.86	20240221	4.90	N	000250	500	117 억	874880	N	N	893	N	N
27	20250214	150105	57	100.00	KSQ150	제약	N	N	N	N		Y	175000	-5200	5	-2.89	90072044100	513753	140.77	181300	183400	171300	234000	126200	180200	175321.69	3.73	-46498	186533	183366	180933	177766	175333	182150	176550	117	53800	500	126140	100	1	23457472	41051	-395.03	18.45	12	2.19	-443.00	9485.00	230000	20240710	-23.91	61900	20240201	182.71	212500	-17.65	20250206	146800	19.21	20250102	230000	-23.91	20240710	65900	165.55	20240221	4.90	N	000250	500	117 억	874880	N	N	233	N	N
28	20250214	140105	57	100.00	KSQ150	제약	N	N	N	N		Y	171500	-8700	5	-4.83	72020389600	410459	112.47	181300	183400	171300	234000	126200	180200	175463.05	3.73	-38736	186533	183366	180933	177766	175333	182150	176550	117	53800	500	126140	100	1	23457472	40230	-387.13	18.08	12	1.75	-443.00	9485.00	230000	20240710	-25.43	61900	20240201	177.06	212500	-19.29	20250206	146800	16.83	20250102	230000	-25.43	20240710	65900	160.24	20240221	4.90	N	000250	500	117 억	874880	N	N	233	N	N
29	20250214	130105	57	100.00	KSQ150	제약	N	N	N	N		Y	172300	-7900	5	-4.38	63547979600	361196	98.97	181300	183400	171600	234000	126200	180200	175937.66	3.73	-30518	186533	183366	180933	177766	175333	182150	176550	117	53800	500	126140	100	1	23457472	40417	-388.94	18.17	12	1.54	-443.00	9485.00	230000	20240710	-25.09	61900	20240201	178.35	212500	-18.92	20250206	146800	17.37	20250102	230000	-25.09	20240710	65900	161.46	20240221	4.90	N	000250	500	117 억	874880	N	N	233	N	N
30	20250214	120104	57	100.00	KSQ150	제약	N	N	N	N		Y	172400	-7800	5	-4.33	57959396300	328781	90.09	181300	183400	171600	234000	126200	180200	176285.72	3.73	-25044	186533	183366	180933	177766	175333	182150	176550	117	53800	500	126140	100	1	23457472	40441	-389.16	18.18	12	1.40	-443.00	9485.00	230000	20240710	-25.04	61900	20240201	178.51	212500	-18.87	20250206	146800	17.44	20250102	230000	-25.04	20240710	65900	161.61	20240221	4.90	N	000250	500	117 억	874880	N	N	233	N	N
31	20250214	110104	57	100.00	KSQ150	제약	N	N	N	N		Y	173500	-6700	5	-3.72	45491327700	256553	70.30	181300	183400	173000	234000	126200	180200	177317.47	3.73	-13082	186533	183366	180933	177766	175333	182150	176550	117	53800	500	126140	100	1	23457472	40699	-391.65	18.29	12	1.09	-443.00	9485.00	230000	20240710	-24.57	61900	20240201	180.29	212500	-18.35	20250206	146800	18.19	20250102	230000	-24.57	20240710	65900	163.28	20240221	4.90	N	000250	500	117 억	874880	N	N	233	N	N
32	20250214	100105	57	100.00	KSQ150	제약	N	N	N	N		Y	177500	-2700	5	-1.50	21699742300	120460	33.01	181300	183400	177100	234000	126200	180200	180140.65	3.73	-15417	186533	183366	180933	177766	175333	182150	176550	117	53800	500	126140	100	1	23457472	41637	-400.68	18.71	12	0.51	-443.00	9485.00	230000	20240710	-22.83	61900	20240201	186.75	212500	-16.47	20250206	146800	20.91	20250102	230000	-22.83	20240710	65900	169.35	20240221	4.90	N	000250	500	117 억	874880	N	N	233	N	N
33	20250214	090105	57	100.00	KSQ150	제약	N	N	N	N		Y	181500	1300	2	0.72	779484500	4301	1.18	181300	181600	180700	234000	126200	180200	181233.32	3.73	-1645	186533	183366	180933	177766	175333	182150	176550	117	53800	500	126140	100	1	23457472	42575	-409.71	19.14	12	0.02	-443.00	9485.00	230000	20240710	-21.09	61900	20240201	193.21	212500	-14.59	20250206	146800	23.64	20250102	230000	-21.09	20240710	65900	175.42	20240221	4.90	N	000250	500	117 억	874880	N	N	233	N	N
34	20250213	160105	57	100.00	KSQ150	제약	N	N	N	N		Y	180200	0	3	0.00	65455981200	360290	83.08	180300	184100	178500	234000	126200	180200	181686.74	3.57	13551	191466	185832	182866	177232	174266	184350	175750	117	53800	500	126140	100	1	23457472	42270	-406.77	19.00	12	1.54	-443.00	9485.00	230000	20240710	-21.65	61900	20240201	191.11	212500	-15.20	20250206	146800	22.75	20250102	230000	-21.65	20240710	64100	181.12	20240213	4.84	N	000250	500	117 억	837517	N	N	233	N	N
35	20250213	150104	57	100.00	KSQ150	제약	N	N	N	N		Y	183500	3300	2	1.83	51206807100	281451	64.90	180300	184100	178500	234000	126200	180200	181938.87	3.57	12141	191466	185832	182866	177232	174266	184350	175750	117	53800	500	126140	100	1	23457472	43044	-414.22	19.35	12	1.20	-443.00	9485.00	230000	20240710	-20.22	61900	20240201	196.45	212500	-13.65	20250206	146800	25.00	20250102	230000	-20.22	20240710	64100	186.27	20240213	4.84	N	000250	500	117 억	837517	N	N	618	N	N
36	20250213	140105	57	100.00	KSQ150	제약	N	N	N	N		Y	182400	2200	2	1.22	44452489200	244548	56.39	180300	184100	178500	234000	126200	180200	181774.34	3.57	1420	191466	185832	182866	177232	174266	184350	175750	117	53800	500	126140	100	1	23457472	42786	-411.74	19.23	12	1.04	-443.00	9485.00	230000	20240710	-20.70	61900	20240201	194.67	212500	-14.16	20250206	146800	24.25	20250102	230000	-20.70	20240710	64100	184.56	20240213	4.84	N	000250	500	117 억	837517	N	N	618	N	N
37	20250213	130104	57	100.00	KSQ150	제약	N	N	N	N		Y	183000	2800	2	1.55	40482655300	222826	51.38	180300	184100	178500	234000	126200	180200	181678.59	3.57	-3096	191466	185832	182866	177232	174266	184350	175750	117	53800	500	126140	100	1	23457472	42927	-413.09	19.29	12	0.95	-443.00	9485.00	230000	20240710	-20.43	61900	20240201	195.64	212500	-13.88	20250206	146800	24.66	20250102	230000	-20.43	20240710	64100	185.49	20240213	4.84	N	000250	500	117 억	837517	N	N	618	N	N
38	20250213	120105	57	100.00	KSQ150	제약	N	N	N	N		Y	182600	2400	2	1.33	37499356800	206506	47.62	180300	184100	178500	234000	126200	180200	181589.94	3.57	-4695	191466	185832	182866	177232	174266	184350	175750	117	53800	500	126140	100	1	23457472	42833	-412.19	19.25	12	0.88	-443.00	9485.00	230000	20240710	-20.61	61900	20240201	194.99	212500	-14.07	20250206	146800	24.39	20250102	230000	-20.61	20240710	64100	184.87	20240213	4.84	N	000250	500	117 억	837517	N	N	618	N	N
39	20250213	110104	57	100.00	KSQ150	제약	N	N	N	N		Y	182800	2600	2	1.44	33898305900	186732	43.06	180300	184100	178500	234000	126200	180200	181534.82	3.57	-5703	191466	185832	182866	177232	174266	184350	175750	117	53800	500	126140	100	1	23457472	42880	-412.64	19.27	12	0.80	-443.00	9485.00	230000	20240710	-20.52	61900	20240201	195.32	212500	-13.98	20250206	146800	24.52	20250102	230000	-20.52	20240710	64100	185.18	20240213	4.84	N	000250	500	117 억	837517	N	N	618	N	N
40	20250213	100105	57	100.00	KSQ150	제약	N	N	N	N		Y	180300	100	2	0.06	21227725300	117308	27.05	180300	183900	178500	234000	126200	180200	180957.44	3.57	-9273	191466	185832	182866	177232	174266	184350	175750	117	53800	500	126140	100	1	23457472	42294	-407.00	19.01	12	0.50	-443.00	9485.00	230000	20240710	-21.61	61900	20240201	191.28	212500	-15.15	20250206	146800	22.82	20250102	230000	-21.61	20240710	64100	181.28	20240213	4.84	N	000250	500	117 억	837517	N	N	618	N	N
41	20250213	090104	57	100.00	KSQ150	제약	N	N	N	N		Y	180900	700	2	0.39	1135111000	6288	1.45	180300	181400	180300	234000	126200	180200	180522.25	3.57	-1215	191466	185832	182866	177232	174266	184350	175750	117	53800	500	126140	100	1	23457472	42435	-408.35	19.07	12	0.03	-443.00	9485.00	230000	20240710	-21.35	61900	20240201	192.25	212500	-14.87	20250206	146800	23.23	20250102	230000	-21.35	20240710	64100	182.22	20240213	4.84	N	000250	500	117 억	837517	N	N	618	N	N
42	20250212	160105	57	100.00	KSQ150	제약	N	N	N	N		Y	180200	-2500	5	-1.37	78669111500	428081	104.28	186000	188500	179900	237500	127900	182700	183779.17	3.71	-34396	192433	187566	184633	179766	176833	186100	178300	117	54800	500	127890	100	1	23457472	42270	-406.77	19.00	12	1.82	-443.00	9485.00	230000	20240710	-21.65	61900	20240201	191.11	212500	-15.20	20250206	146800	22.75	20250102	230000	-21.65	20240710	64100	181.12	20240213	4.58	N	000250	500	117 억	869362	N	N	618	N	N
43	20250212	150104	57	100.00	KSQ150	제약	N	N	N	N		Y	180900	-1800	5	-0.99	68671212200	372627	90.77	186000	188500	180600	237500	127900	182700	184289.47	3.71	-35042	192433	187566	184633	179766	176833	186100	178300	117	54800	500	127890	100	1	23457472	42435	-408.35	19.07	12	1.59	-443.00	9485.00	230000	20240710	-21.35	61900	20240201	192.25	212500	-14.87	20250206	146800	23.23	20250102	230000	-21.35	20240710	64100	182.22	20240213	4.58	N	000250	500	117 억	869362	N	N	2146	N	N
44	20250212	140104	57	100.00	KSQ150	제약	N	N	N	N		Y	183600	900	2	0.49	58540141600	316796	77.17	186000	188500	180600	237500	127900	182700	184788.22	3.71	-24168	192433	187566	184633	179766	176833	186100	178300	117	54800	500	127890	100	1	23457472	43068	-414.45	19.36	12	1.35	-443.00	9485.00	230000	20240710	-20.17	61900	20240201	196.61	212500	-13.60	20250206	146800	25.07	20250102	230000	-20.17	20240710	64100	186.43	20240213	4.58	N	000250	500	117 억	869362	N	N	2146	N	N
45	20250212	130105	57	100.00	KSQ150	제약	N	N	N	N		Y	182300	-400	5	-0.22	53671721100	290158	70.68	186000	188500	180600	237500	127900	182700	184974.22	3.71	-25594	192433	187566	184633	179766	176833	186100	178300	117	54800	500	127890	100	1	23457472	42763	-411.51	19.22	12	1.24	-443.00	9485.00	230000	20240710	-20.74	61900	20240201	194.51	212500	-14.21	20250206	146800	24.18	20250102	230000	-20.74	20240710	64100	184.40	20240213	4.58	N	000250	500	117 억	869362	N	N	2146	N	N
46	20250212	120105	57	100.00	KSQ150	제약	N	N	N	N		Y	181900	-800	5	-0.44	45342148500	244402	59.53	186000	188500	181900	237500	127900	182700	185522.97	3.71	-25990	192433	187566	184633	179766	176833	186100	178300	117	54800	500	127890	100	1	23457472	42669	-410.61	19.18	12	1.04	-443.00	9485.00	230000	20240710	-20.91	61900	20240201	193.86	212500	-14.40	20250206	146800	23.91	20250102	230000	-20.91	20240710	64100	183.78	20240213	4.58	N	000250	500	117 억	869362	N	N	2146	N	N
47	20250212	110105	57	100.00	KSQ150	제약	N	N	N	N		Y	183400	700	2	0.38	39571759700	212866	51.85	186000	188500	183000	237500	127900	182700	185900.06	3.71	-18956	192433	187566	184633	179766	176833	186100	178300	117	54800	500	127890	100	1	23457472	43021	-414.00	19.34	12	0.91	-443.00	9485.00	230000	20240710	-20.26	61900	20240201	196.28	212500	-13.69	20250206	146800	24.93	20250102	230000	-20.26	20240710	64100	186.12	20240213	4.58	N	000250	500	117 억	869362	N	N	2146	N	N
48	20250212	100105	57	100.00	KSQ150	제약	N	N	N	N		Y	186300	3600	2	1.97	32582823500	174878	42.60	186000	188500	183900	237500	127900	182700	186317.72	3.71	-15223	192433	187566	184633	179766	176833	186100	178300	117	54800	500	127890	100	1	23457472	43701	-420.54	19.64	12	0.75	-443.00	9485.00	230000	20240710	-19.00	61900	20240201	200.97	212500	-12.33	20250206	146800	26.91	20250102	230000	-19.00	20240710	64100	190.64	20240213	4.58	N	000250	500	117 억	869362	N	N	2146	N	N
49	20250212	090104	57	100.00	KSQ150	제약	N	N	N	N		Y	186000	3300	2	1.81	3457202200	18589	4.53	186000	186200	185000	237500	127900	182700	185983.37	3.71	-667	192433	187566	184633	179766	176833	186100	178300	117	54800	500	127890	100	1	23457472	43631	-419.86	19.61	12	0.08	-443.00	9485.00	230000	20240710	-19.13	61900	20240201	200.48	212500	-12.47	20250206	146800	26.70	20250102	230000	-19.13	20240710	64100	190.17	20240213	4.58	N	000250	500	117 억	869362	N	N	2146	N	N
50	20250211	160104	57	100.00	KSQ150	제약	N	N	N	N		Y	182700	-4600	5	-2.46	74757287400	404717	54.06	189300	189500	181700	243000	131200	187300	184716.44	3.75	-13843	203500	195400	190500	182400	177500	192950	179950	117	55700	500	131110	100	1	23457472	42857	-412.42	19.26	12	1.73	-443.00	9485.00	230000	20240710	-20.57	61900	20240201	195.15	212500	-14.02	20250206	146800	24.46	20250102	230000	-20.57	20240710	64100	185.02	20240213	4.46	N	000250	500	117 억	879093	N	N	2146	N	N
51	20250211	150104	57	100.00	KSQ150	제약	N	N	N	N		Y	183000	-4300	5	-2.30	68973210900	373063	49.84	189300	189500	181700	243000	131200	187300	184880.94	3.75	-16364	203500	195400	190500	182400	177500	192950	179950	117	55700	500	131110	100	1	23457472	42927	-413.09	19.29	12	1.59	-443.00	9485.00	230000	20240710	-20.43	61900	20240201	195.64	212500	-13.88	20250206	146800	24.66	20250102	230000	-20.43	20240710	64100	185.49	20240213	4.46	N	000250	500	117 억	879093	N	N	2695	N	N
52	20250211	140104	57	100.00	KSQ150	제약	N	N	N	N		Y	183000	-4300	5	-2.30	57557326800	310653	41.50	189300	189500	181700	243000	131200	187300	185275.90	3.75	-9537	203500	195400	190500	182400	177500	192950	179950	117	55700	500	131110	100	1	23457472	42927	-413.09	19.29	12	1.32	-443.00	9485.00	230000	20240710	-20.43	61900	20240201	195.64	212500	-13.88	20250206	146800	24.66	20250102	230000	-20.43	20240710	64100	185.49	20240213	4.46	N	000250	500	117 억	879093	N	N	2695	N	N
53	20250211	130104	57	100.00	KSQ150	제약	N	N	N	N		Y	184300	-3000	5	-1.60	42627374100	229136	30.61	189300	189500	183700	243000	131200	187300	186033.03	3.75	-6386	203500	195400	190500	182400	177500	192950	179950	117	55700	500	131110	100	1	23457472	43232	-416.03	19.43	12	0.98	-443.00	9485.00	230000	20240710	-19.87	61900	20240201	197.74	212500	-13.27	20250206	146800	25.54	20250102	230000	-19.87	20240710	64100	187.52	20240213	4.46	N	000250	500	117 억	879093	N	N	2695	N	N
54	20250211	120104	57	100.00	KSQ150	제약	N	N	N	N		Y	184300	-3000	5	-1.60	36250991600	194526	25.99	189300	189500	183800	243000	131200	187300	186353.55	3.75	-3031	203500	195400	190500	182400	177500	192950	179950	117	55700	500	131110	100	1	23457472	43232	-416.03	19.43	12	0.83	-443.00	9485.00	230000	20240710	-19.87	61900	20240201	197.74	212500	-13.27	20250206	146800	25.54	20250102	230000	-19.87	20240710	64100	187.52	20240213	4.46	N	000250	500	117 억	879093	N	N	2695	N	N
55	20250211	110104	57	100.00	KSQ150	제약	N	N	N	N		Y	185600	-1700	5	-0.91	26881613000	143767	19.21	189300	189500	185100	243000	131200	187300	186979.52	3.75	-31	203500	195400	190500	182400	177500	192950	179950	117	55700	500	131110	100	1	23457472	43537	-418.96	19.57	12	0.61	-443.00	9485.00	230000	20240710	-19.30	61900	20240201	199.84	212500	-12.66	20250206	146800	26.43	20250102	230000	-19.30	20240710	64100	189.55	20240213	4.46	N	000250	500	117 억	879093	N	N	2695	N	N
56	20250211	100105	57	100.00	KSQ150	제약	N	N	N	N		Y	187500	200	2	0.11	16764577700	89401	11.94	189300	189500	185900	243000	131200	187300	187522.14	3.75	2	203500	195400	190500	182400	177500	192950	179950	117	55700	500	131110	100	1	23457472	43983	-423.25	19.77	12	0.38	-443.00	9485.00	230000	20240710	-18.48	61900	20240201	202.91	212500	-11.76	20250206	146800	27.72	20250102	230000	-18.48	20240710	64100	192.51	20240213	4.46	N	000250	500	117 억	879093	N	N	2695	N	N
57	20250211	090104	57	100.00	KSQ150	제약	N	N	N	N		Y	188000	700	2	0.37	1459656600	7731	1.03	189300	189500	187700	243000	131200	187300	188888.25	3.75	569	203500	195400	190500	182400	177500	192950	179950	117	55700	500	131110	100	1	23457472	44100	-424.38	19.82	12	0.03	-443.00	9485.00	230000	20240710	-18.26	61900	20240201	203.72	212500	-11.53	20250206	146800	28.07	20250102	230000	-18.26	20240710	64100	193.29	20240213	4.46	N	000250	500	117 억	879093	N	N	2695	N	N
58	20250210	160104	57	100.00	KSQ150	제약	N	N	N	N		Y	187300	-13700	5	-6.82	141131814400	738897	99.77	197100	198600	185600	261000	141000	201000	191008.99	4.37	-166356	215866	208432	203066	195632	190266	205750	192950	117	60000	500	140700	100	1	23457472	43936	-422.80	19.75	12	3.15	-443.00	9485.00	230000	20240710	-18.57	61900	20240201	202.58	212500	-11.86	20250206	146800	27.59	20250102	230000	-18.57	20240710	64100	192.20	20240213	4.53	N	000250	500	117 억	1026187	N	N	2694	N	N
59	20250210	150104	57	100.00	KSQ150	제약	N	N	N	N		Y	186100	-14900	5	-7.41	128121095600	669331	90.37	197100	198600	186000	261000	141000	201000	191415.00	4.37	-154473	215866	208432	203066	195632	190266	205750	192950	117	60000	500	140700	100	1	23457472	43654	-420.09	19.62	12	2.85	-443.00	9485.00	230000	20240710	-19.09	61900	20240201	200.65	212500	-12.42	20250206	146800	26.77	20250102	230000	-19.09	20240710	64100	190.33	20240213	4.53	N	000250	500	117 억	1026187	N	N	1331	N	N
60	20250210	140104	57	100.00	KSQ150	제약	N	N	N	N		Y	189100	-11900	5	-5.92	104475606800	543169	73.34	197100	198600	188500	261000	141000	201000	192342.74	4.37	-138316	215866	208432	203066	195632	190266	205750	192950	117	60000	500	140700	100	1	23457472	44358	-426.86	19.94	12	2.32	-443.00	9485.00	230000	20240710	-17.78	61900	20240201	205.49	212500	-11.01	20250206	146800	28.81	20250102	230000	-17.78	20240710	64100	195.01	20240213	4.53	N	000250	500	117 억	1026187	N	N	1331	N	N
61	20250210	130105	57	100.00	KSQ150	제약	N	N	N	N		Y	190100	-10900	5	-5.42	93144613900	483341	65.26	197100	198600	188500	261000	141000	201000	192707.96	4.37	-113293	215866	208432	203066	195632	190266	205750	192950	117	60000	500	140700	100	1	23457472	44593	-429.12	20.04	12	2.06	-443.00	9485.00	230000	20240710	-17.35	61900	20240201	207.11	212500	-10.54	20250206	146800	29.50	20250102	230000	-17.35	20240710	64100	196.57	20240213	4.53	N	000250	500	117 억	1026187	N	N	1331	N	N
62	20250210	120105	57	100.00	KSQ150	제약	N	N	N	N		Y	191000	-10000	5	-4.98	83186241500	431091	58.21	197100	198600	188500	261000	141000	201000	192964.63	4.37	-102534	215866	208432	203066	195632	190266	205750	192950	117	60000	500	140700	100	1	23457472	44804	-431.15	20.14	12	1.84	-443.00	9485.00	230000	20240710	-16.96	61900	20240201	208.56	212500	-10.12	20250206	146800	30.11	20250102	230000	-16.96	20240710	64100	197.97	20240213	4.53	N	000250	500	117 억	1026187	N	N	1331	N	N
63	20250210	110104	57	100.00	KSQ150	제약	N	N	N	N		Y	189900	-11100	5	-5.52	75117386500	388628	52.47	197100	198600	188500	261000	141000	201000	193286.38	4.37	-90935	215866	208432	203066	195632	190266	205750	192950	117	60000	500	140700	100	1	23457472	44546	-428.67	20.02	12	1.66	-443.00	9485.00	230000	20240710	-17.43	61900	20240201	206.79	212500	-10.64	20250206	146800	29.36	20250102	230000	-17.43	20240710	64100	196.26	20240213	4.53	N	000250	500	117 억	1026187	N	N	1331	N	N
64	20250210	100104	57	100.00	KSQ150	제약	N	N	N	N		Y	190800	-10200	5	-5.07	56451681200	290537	39.23	197100	198600	189600	261000	141000	201000	194298.52	4.37	-60755	215866	208432	203066	195632	190266	205750	192950	117	60000	500	140700	100	1	23457472	44757	-430.70	20.12	12	1.24	-443.00	9485.00	230000	20240710	-17.04	61900	20240201	208.24	212500	-10.21	20250206	146800	29.97	20250102	230000	-17.04	20240710	64100	197.66	20240213	4.53	N	000250	500	117 억	1026187	N	N	1331	N	N
65	20250210	090105	57	100.00	KSQ150	제약	N	N	N	N		Y	198400	-2600	5	-1.29	2978678500	15083	2.04	197100	198500	196900	261000	141000	201000	197458.81	4.37	307	215866	208432	203066	195632	190266	205750	192950	117	60000	500	140700	100	1	23457472	46540	-447.86	20.92	12	0.06	-443.00	9485.00	230000	20240710	-13.74	61900	20240201	220.52	212500	-6.64	20250206	146800	35.15	20250102	230000	-13.74	20240710	64100	209.52	20240213	4.53	N	000250	500	117 억	1026187	N	N	1331	N	N
66	20250207	160104	57	100.00	KSQ150	제약	N	N	N	N		Y	201000	-10000	5	-4.74	148221563300	731896	84.23	207500	210500	197700	274000	148000	211000	202510.21	4.97	-135041	222333	216666	206833	201166	191333	219500	204000	117	63000	500	147700	500	1	23457472	47150	-453.72	21.19	12	3.12	-443.00	9485.00	230000	20240710	-12.61	61900	20240201	224.72	212500	-5.41	20250206	146800	36.92	20250102	230000	-12.61	20240710	62100	223.67	20240207	4.99	N	000250	500	117 억	1165402	N	N	1331	N	N
67	20250207	150104	57	100.00	KSQ150	제약	N	N	N	N		Y	200000	-11000	5	-5.21	135812124300	670313	77.14	207500	210500	197700	274000	148000	211000	202598.07	4.97	-122515	222333	216666	206833	201166	191333	219500	204000	117	63000	500	147700	500	1	23457472	46915	-451.47	21.09	12	2.86	-443.00	9485.00	230000	20240710	-13.04	61900	20240201	223.10	212500	-5.88	20250206	146800	36.24	20250102	230000	-13.04	20240710	62100	222.06	20240207	4.99	N	000250	500	117 억	1165402	N	N	1984	N	N
68	20250207	140104	57	100.00	KSQ150	제약	N	N	N	N		Y	201000	-10000	5	-4.74	127266569800	627746	72.24	207500	210500	197700	274000	148000	211000	202723.21	4.97	-105207	222333	216666	206833	201166	191333	219500	204000	117	63000	500	147700	500	1	23457472	47150	-453.72	21.19	12	2.68	-443.00	9485.00	230000	20240710	-12.61	61900	20240201	224.72	212500	-5.41	20250206	146800	36.92	20250102	230000	-12.61	20240710	62100	223.67	20240207	4.99	N	000250	500	117 억	1165402	N	N	1984	N	N
69	20250207	130104	57	100.00	KSQ150	제약	N	N	N	N		Y	202500	-8500	5	-4.03	121385791300	598644	68.89	207500	210500	197700	274000	148000	211000	202754.78	4.97	-98475	222333	216666	206833	201166	191333	219500	204000	117	63000	500	147700	500	1	23457472	47501	-457.11	21.35	12	2.55	-443.00	9485.00	230000	20240710	-11.96	61900	20240201	227.14	212500	-4.71	20250206	146800	37.94	20250102	230000	-11.96	20240710	62100	226.09	20240207	4.99	N	000250	500	117 억	1165402	N	N	1984	N	N
70	20250207	120104	57	100.00	KSQ150	제약	N	N	N	N		Y	205000	-6000	5	-2.84	115089753300	567709	65.33	207500	210500	197700	274000	148000	211000	202712.76	4.97	-89004	222333	216666	206833	201166	191333	219500	204000	117	63000	500	147700	500	1	23457472	48088	-462.75	21.61	12	2.42	-443.00	9485.00	230000	20240710	-10.87	61900	20240201	231.18	212500	-3.53	20250206	146800	39.65	20250102	230000	-10.87	20240710	62100	230.11	20240207	4.99	N	000250	500	117 억	1165402	N	N	1984	N	N
71	20250207	110105	57	100.00	KSQ150	제약	N	N	N	N		Y	199000	-12000	5	-5.69	81088449700	400057	46.04	207500	210500	198200	274000	148000	211000	202672.40	4.97	-74628	222333	216666	206833	201166	191333	219500	204000	117	63000	500	147700	100	1	23457472	46680	-449.21	20.98	12	1.71	-443.00	9485.00	230000	20240710	-13.48	61900	20240201	221.49	212500	-6.35	20250206	146800	35.56	20250102	230000	-13.48	20240710	62100	220.45	20240207	4.99	N	000250	500	117 억	1165402	N	N	1984	N	N
72	20250207	100104	57	100.00	KSQ150	제약	N	N	N	N		Y	203500	-7500	5	-3.55	53337087000	261587	30.10	207500	210500	200500	274000	148000	211000	203872.11	4.97	-57280	222333	216666	206833	201166	191333	219500	204000	117	63000	500	147700	500	1	23457472	47736	-459.37	21.45	12	1.12	-443.00	9485.00	230000	20240710	-11.52	61900	20240201	228.76	212500	-4.24	20250206	146800	38.62	20250102	230000	-11.52	20240710	62100	227.70	20240207	4.99	N	000250	500	117 억	1165402	N	N	1984	N	N
73	20250207	090104	57	100.00	KSQ150	제약	N	N	N	N		Y	209000	-2000	5	-0.95	3112216500	14973	1.72	207500	210000	206500	274000	148000	211000	207641.48	4.97	-5	222333	216666	206833	201166	191333	219500	204000	117	63000	500	147700	500	1	23457472	49026	-471.78	22.03	12	0.06	-443.00	9485.00	230000	20240710	-9.13	61900	20240201	237.64	212500	-1.65	20250206	146800	42.37	20250102	230000	-9.13	20240710	62100	236.55	20240207	4.99	N	000250	500	117 억	1165402	N	N	1984	N	N
74	20250206	160104	57	100.00	KSQ150	제약	N	N	N	N		Y	211000	9000	2	4.46	177509961800	861993	36.94	202000	212500	197000	262500	141500	202000	205922.06	4.69	64409	224666	213332	199666	188332	174666	219000	194000	117	60500	500	141400	500	1	23457472	49495	-476.30	22.25	12	3.67	-443.00	9485.00	230000	20240710	-8.26	61900	20240201	240.87	212500	-0.71	20250206	146800	43.73	20250102	230000	-8.26	20240710	62000	240.32	20240206	4.99	N	000250	500	117 억	1100526	N	N	1984	N	N
75	20250206	150104	57	100.00	KSQ150	제약	N	N	N	N		Y	211000	9000	2	4.46	166301141300	808885	34.66	202000	212500	197000	262500	141500	202000	205593.67	4.69	49009	224666	213332	199666	188332	174666	219000	194000	117	60500	500	141400	500	1	23457472	49495	-476.30	22.25	12	3.45	-443.00	9485.00	230000	20240710	-8.26	61900	20240201	240.87	212500	-0.71	20250206	146800	43.73	20250102	230000	-8.26	20240710	62000	240.32	20240206	4.99	N	000250	500	117 억	1100526	N	N	916	N	N
76	20250206	140104	57	100.00	KSQ150	제약	N	N	N	N		Y	209000	7000	2	3.47	141082830800	689415	29.54	202000	211500	197000	262500	141500	202000	204641.90	4.69	24583	224666	213332	199666	188332	174666	219000	194000	117	60500	500	141400	500	1	23457472	49026	-471.78	22.03	12	2.94	-443.00	9485.00	230000	20240710	-9.13	61900	20240201	237.64	211500	-1.18	20250206	146800	42.37	20250102	230000	-9.13	20240710	62000	237.10	20240206	4.99	N	000250	500	117 억	1100526	N	N	916	N	N
77	20250206	130104	57	100.00	KSQ150	제약	N	N	N	N		Y	208500	6500	2	3.22	129239559800	632631	27.11	202000	211500	197000	262500	141500	202000	204289.51	4.69	12522	224666	213332	199666	188332	174666	219000	194000	117	60500	500	141400	500	1	23457472	48909	-470.65	21.98	12	2.70	-443.00	9485.00	230000	20240710	-9.35	61900	20240201	236.83	211500	-1.42	20250206	146800	42.03	20250102	230000	-9.35	20240710	62000	236.29	20240206	4.99	N	000250	500	117 억	1100526	N	N	916	N	N
78	20250206	120104	57	100.00	KSQ150	제약	N	N	N	N		Y	211500	9500	2	4.70	113275546300	556111	23.83	202000	211500	197000	262500	141500	202000	203692.75	4.69	11771	224666	213332	199666	188332	174666	219000	194000	117	60500	500	141400	500	1	23457472	49613	-477.43	22.30	12	2.37	-443.00	9485.00	230000	20240710	-8.04	61900	20240201	241.68	211500	0.00	20250206	146800	44.07	20250102	230000	-8.04	20240710	62000	241.13	20240206	4.99	N	000250	500	117 억	1100526	N	N	916	N	N
79	20250206	110103	57	100.00	KSQ150	제약	N	N	N	N		Y	200000	-2000	5	-0.99	84553390800	416770	17.86	202000	208000	197000	262500	141500	202000	202878.11	4.69	-16420	224666	213332	199666	188332	174666	219000	194000	117	60500	500	141400	500	1	23457472	46915	-451.47	21.09	12	1.78	-443.00	9485.00	230000	20240710	-13.04	61900	20240201	223.10	211000	-5.21	20250205	146800	36.24	20250102	230000	-13.04	20240710	62000	222.58	20240206	4.99	N	000250	500	117 억	1100526	N	N	916	N	N
80	20250206	100104	57	100.00	KSQ150	제약	N	N	N	N		Y	203500	1500	2	0.74	57753567000	282304	12.10	202000	208000	201000	262500	141500	202000	204580.61	4.69	-17573	224666	213332	199666	188332	174666	219000	194000	117	60500	500	141400	500	1	23457472	47736	-459.37	21.45	12	1.20	-443.00	9485.00	230000	20240710	-11.52	61900	20240201	228.76	211000	-3.55	20250205	146800	38.62	20250102	230000	-11.52	20240710	62000	228.23	20240206	4.99	N	000250	500	117 억	1100526	N	N	916	N	N
81	20250206	090104	57	100.00	KSQ150	제약	N	N	N	N		Y	203000	1000	2	0.50	5418930500	26787	1.15	202000	203500	201000	262500	141500	202000	202298.57	4.69	-7683	224666	213332	199666	188332	174666	219000	194000	117	60500	500	141400	500	1	23457472	47619	-458.24	21.40	12	0.11	-443.00	9485.00	230000	20240710	-11.74	61900	20240201	227.95	211000	-3.79	20250205	146800	38.28	20250102	230000	-11.74	20240710	62000	227.42	20240206	4.99	N	000250	500	117 억	1100526	N	N	916	N	N
82	20250205	160104	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	202000	36000	2	21.69	454685324500	2307587	521.67	192900	211000	186000	215500	116200	166000	197036.24	3.28	344566	181866	173932	167966	160032	154066	170950	157050	117	49500	500	116200	500	1	23457472	47384	-455.98	21.30	12	9.84	-443.00	9485.00	230000	20240710	-12.17	61900	20240201	226.33	211000	-4.27	20250205	146800	37.60	20250102	230000	-12.17	20240710	62000	225.81	20240206	4.74	N	000250	500	117 억	769877	N	N	916	N	N
83	20250205	150104	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	204000	38000	2	22.89	432855576000	2199564	497.25	192900	211000	186000	215500	116200	166000	196791.79	3.28	333471	181866	173932	167966	160032	154066	170950	157050	117	49500	500	116200	500	1	23457472	47853	-460.50	21.51	12	9.38	-443.00	9485.00	230000	20240710	-11.30	61900	20240201	229.56	211000	-3.32	20250205	146800	38.96	20250102	230000	-11.30	20240710	62000	229.03	20240206	4.74	N	000250	500	117 억	769877	N	N	1501	N	N
84	20250205	140104	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	204500	38500	2	23.19	404997919500	2063775	466.55	192900	211000	186000	215500	116200	166000	196241.58	3.28	314770	181866	173932	167966	160032	154066	170950	157050	117	49500	500	116200	500	1	23457472	47971	-461.63	21.56	12	8.80	-443.00	9485.00	230000	20240710	-11.09	61900	20240201	230.37	211000	-3.08	20250205	146800	39.31	20250102	230000	-11.09	20240710	62000	229.84	20240206	4.74	N	000250	500	117 억	769877	N	N	1501	N	N
85	20250205	130104	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	200500	34500	2	20.78	316434457500	1633751	369.34	192900	201500	186000	215500	116200	166000	193686.16	3.28	287802	181866	173932	167966	160032	154066	170950	157050	117	49500	500	116200	500	1	23457472	47032	-452.60	21.14	12	6.96	-443.00	9485.00	230000	20240710	-12.83	61900	20240201	223.91	201500	-0.50	20250205	146800	36.58	20250102	230000	-12.83	20240710	62000	223.39	20240206	4.74	N	000250	500	117 억	769877	N	N	1501	N	N
86	20250205	120104	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	194000	28000	2	16.87	261825019600	1357486	306.88	192900	199000	186000	215500	116200	166000	192875.29	3.28	186144	181866	173932	167966	160032	154066	170950	157050	117	49500	500	116200	100	1	23457472	45507	-437.92	20.45	12	5.79	-443.00	9485.00	230000	20240710	-15.65	61900	20240201	213.41	199000	-2.51	20250205	146800	32.15	20250102	230000	-15.65	20240710	62000	212.90	20240206	4.74	N	000250	500	117 억	769877	N	N	1501	N	N
87	20250205	110104	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	190600	24600	2	14.82	247792839500	1284312	290.34	192900	199000	186000	215500	116200	166000	192938.57	3.28	169863	181866	173932	167966	160032	154066	170950	157050	117	49500	500	116200	100	1	23457472	44710	-430.25	20.09	12	5.48	-443.00	9485.00	230000	20240710	-17.13	61900	20240201	207.92	199000	-4.22	20250205	146800	29.84	20250102	230000	-17.13	20240710	62000	207.42	20240206	4.74	N	000250	500	117 억	769877	N	N	1501	N	N
88	20250205	100104	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	189600	23600	2	14.22	219734573800	1137320	257.11	192900	199000	186000	215500	116200	166000	193204.26	3.28	161109	181866	173932	167966	160032	154066	170950	157050	117	49500	500	116200	100	1	23457472	44475	-427.99	19.99	12	4.85	-443.00	9485.00	230000	20240710	-17.57	61900	20240201	206.30	199000	-4.72	20250205	146800	29.16	20250102	230000	-17.57	20240710	62000	205.81	20240206	4.74	N	000250	500	117 억	769877	N	N	1501	N	N
89	20250205	090105	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	166000	0	3	0.00	2988000	18	0.00	0	0	0	215500	116200	166000	0.00	3.28	0	181866	173932	167966	160032	154066	170950	157050	117	49500	500	116200	100	1	23457472	38939	-374.72	17.50	12	0.00	-443.00	9485.00	230000	20240710	-27.83	61900	20240201	168.17	184300	-9.93	20250131	146800	13.08	20250102	230000	-27.83	20240710	62000	167.74	20240206	4.74	N	000250	500	117 억	769877	Y	N	1501	N	N
90	20250204	160104	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	166000	-4800	5	-2.81	73198456700	432544	70.67	174900	175900	162000	222000	119600	170800	169237.16	3.53	-57399	182000	176400	172300	166700	162600	174350	164650	117	51200	500	119560	100	1	23457472	38939	-374.72	17.50	12	1.84	-443.00	9485.00	230000	20240710	-27.83	61900	20240201	168.17	184300	-9.93	20250131	146800	13.08	20250102	230000	-27.83	20240710	62000	167.74	20240206	4.88	N	000250	500	117 억	828535	N	N	1501	N	N
91	20250204	150104	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	165200	-5600	5	-3.28	55858368000	327081	53.44	174900	175900	164900	222000	119600	170800	170778.38	3.53	-46802	182000	176400	172300	166700	162600	174350	164650	117	51200	500	119560	100	1	23457472	38752	-372.91	17.42	12	1.39	-443.00	9485.00	230000	20240710	-28.17	61900	20240201	166.88	184300	-10.36	20250131	146800	12.53	20250102	230000	-28.17	20240710	62000	166.45	20240206	4.88	N	000250	500	117 억	828535	N	N	1747	N	N
92	20250204	140104	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	168800	-2000	5	-1.17	38814426000	225035	36.77	174900	175900	168500	222000	119600	170800	172483.02	3.53	-35966	182000	176400	172300	166700	162600	174350	164650	117	51200	500	119560	100	1	23457472	39596	-381.04	17.80	12	0.96	-443.00	9485.00	230000	20240710	-26.61	61900	20240201	172.70	184300	-8.41	20250131	146800	14.99	20250102	230000	-26.61	20240710	62000	172.26	20240206	4.88	N	000250	500	117 억	828535	N	N	1747	N	N
93	20250204	130104	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	171100	300	2	0.18	30601246100	176664	28.87	174900	175900	170400	222000	119600	170800	173219.57	3.53	-18155	182000	176400	172300	166700	162600	174350	164650	117	51200	500	119560	100	1	23457472	40136	-386.23	18.04	12	0.75	-443.00	9485.00	230000	20240710	-25.61	61900	20240201	176.41	184300	-7.16	20250131	146800	16.55	20250102	230000	-25.61	20240710	62000	175.97	20240206	4.88	N	000250	500	117 억	828535	N	N	1747	N	N
94	20250204	120104	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	171800	1000	2	0.59	25396785100	146246	23.90	174900	175900	171100	222000	119600	170800	173661.35	3.53	-15559	182000	176400	172300	166700	162600	174350	164650	117	51200	500	119560	100	1	23457472	40300	-387.81	18.11	12	0.62	-443.00	9485.00	230000	20240710	-25.30	61900	20240201	177.54	184300	-6.78	20250131	146800	17.03	20250102	230000	-25.30	20240710	62000	177.10	20240206	4.88	N	000250	500	117 억	828535	N	N	1747	N	N
95	20250204	110104	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	171900	1100	2	0.64	21825559900	125454	20.50	174900	175900	171800	222000	119600	170800	173976.97	3.53	-11991	182000	176400	172300	166700	162600	174350	164650	117	51200	500	119560	100	1	23457472	40323	-388.04	18.12	12	0.53	-443.00	9485.00	230000	20240710	-25.26	61900	20240201	177.71	184300	-6.73	20250131	146800	17.10	20250102	230000	-25.26	20240710	62000	177.26	20240206	4.88	N	000250	500	117 억	828535	N	N	1747	N	N
96	20250204	100104	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	172700	1900	2	1.11	17064744000	97896	16.00	174900	175900	172700	222000	119600	170800	174321.21	3.53	-8190	182000	176400	172300	166700	162600	174350	164650	117	51200	500	119560	100	1	23457472	40511	-389.84	18.21	12	0.42	-443.00	9485.00	230000	20240710	-24.91	61900	20240201	179.00	184300	-6.29	20250131	146800	17.64	20250102	230000	-24.91	20240710	62000	178.55	20240206	4.88	N	000250	500	117 억	828535	N	N	1747	N	N
97	20250204	090104	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	174200	3400	2	1.99	2177631400	12475	2.04	174900	174900	173600	222000	119600	170800	174612.19	3.53	-1760	182000	176400	172300	166700	162600	174350	164650	117	51200	500	119560	100	1	23457472	40863	-393.23	18.37	12	0.05	-443.00	9485.00	230000	20240710	-24.26	61900	20240201	181.42	184300	-5.48	20250131	146800	18.66	20250102	230000	-24.26	20240710	62000	180.97	20240206	4.88	N	000250	500	117 억	828535	N	N	1747	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History