KissMeData/145020/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	160851	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	284500	5000	2	1.79	16373370500	57796	82.35	283000	287000	279000	363000	196000	279500	283295.22	53.34	-3550	294166	286832	281666	274332	269166	284250	271750	66	83500	500	206830	500	1	12604033	35858	37.85	3.75	12	0.46	7517.00	75779.00	326000	20241107	-12.73	147100	20240213	93.41	292500	-2.74	20250217	229000	24.24	20250131	326000	-12.73	20241107	165900	71.49	20240219	1.00	N	145020	500	65 억	6722417	N	N	702	N	N
3	20250219	150854	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	284500	5000	2	1.79	14738145000	52046	74.15	283000	287000	279000	363000	196000	279500	283175.36	53.34	-3016	294166	286832	281666	274332	269166	284250	271750	66	83500	500	206830	500	1	12604033	35858	37.85	3.75	12	0.41	7517.00	75779.00	326000	20241107	-12.73	147100	20240213	93.41	292500	-2.74	20250217	229000	24.24	20250131	326000	-12.73	20241107	165900	71.49	20240219	1.00	N	145020	500	65 억	6722417	N	N	301	N	N
4	20250219	140850	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	283500	4000	2	1.43	13090280500	46247	65.89	283000	287000	279000	363000	196000	279500	283051.45	53.34	-3001	294166	286832	281666	274332	269166	284250	271750	66	83500	500	206830	500	1	12604033	35732	37.71	3.74	12	0.37	7517.00	75779.00	326000	20241107	-13.04	147100	20240213	92.73	292500	-3.08	20250217	229000	23.80	20250131	326000	-13.04	20241107	165900	70.89	20240219	1.00	N	145020	500	65 억	6722417	N	N	301	N	N
5	20250219	130851	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	285000	5500	2	1.97	11106891000	39271	55.95	283000	287000	279000	363000	196000	279500	282826.79	53.34	-1622	294166	286832	281666	274332	269166	284250	271750	66	83500	500	206830	500	1	12604033	35921	37.91	3.76	12	0.31	7517.00	75779.00	326000	20241107	-12.58	147100	20240213	93.75	292500	-2.56	20250217	229000	24.45	20250131	326000	-12.58	20241107	165900	71.79	20240219	1.00	N	145020	500	65 억	6722417	N	N	301	N	N
6	20250219	120850	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	284500	5000	2	1.79	10086925000	35691	50.85	283000	287000	279000	363000	196000	279500	282618.17	53.34	-2478	294166	286832	281666	274332	269166	284250	271750	66	83500	500	206830	500	1	12604033	35858	37.85	3.75	12	0.28	7517.00	75779.00	326000	20241107	-12.73	147100	20240213	93.41	292500	-2.74	20250217	229000	24.24	20250131	326000	-12.73	20241107	165900	71.49	20240219	1.00	N	145020	500	65 억	6722417	N	N	301	N	N
7	20250219	110851	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	282500	3000	2	1.07	7690598000	27278	38.86	283000	285000	279000	363000	196000	279500	281934.09	53.34	-3401	294166	286832	281666	274332	269166	284250	271750	66	83500	500	206830	500	1	12604033	35606	37.58	3.73	12	0.22	7517.00	75779.00	326000	20241107	-13.34	147100	20240213	92.05	292500	-3.42	20250217	229000	23.36	20250131	326000	-13.34	20241107	165900	70.28	20240219	1.00	N	145020	500	65 억	6722417	N	N	301	N	N
8	20250219	100852	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	282500	3000	2	1.07	5314335000	18810	26.80	283000	285000	280000	363000	196000	279500	282527.11	53.34	-3122	294166	286832	281666	274332	269166	284250	271750	66	83500	500	206830	500	1	12604033	35606	37.58	3.73	12	0.15	7517.00	75779.00	326000	20241107	-13.34	147100	20240213	92.05	292500	-3.42	20250217	229000	23.36	20250131	326000	-13.34	20241107	165900	70.28	20240219	1.00	N	145020	500	65 억	6722417	N	N	301	N	N
9	20250219	090852	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	283000	3500	2	1.25	1662363000	5886	8.39	283000	284000	280000	363000	196000	279500	282426.61	53.34	-1144	294166	286832	281666	274332	269166	284250	271750	66	83500	500	206830	500	1	12604033	35669	37.65	3.73	12	0.05	7517.00	75779.00	326000	20241107	-13.19	147100	20240213	92.39	292500	-3.25	20250217	229000	23.58	20250131	326000	-13.19	20241107	165900	70.58	20240219	1.00	N	145020	500	65 억	6722417	N	N	301	N	N
10	20250218	160849	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	279500	-7500	5	-2.61	19604333500	69711	96.03	287000	289000	276500	373000	201000	287000	281227.32	53.36	-755	299000	293000	286500	280500	274000	289750	277250	66	86000	500	212380	500	1	12604033	35228	37.18	3.69	12	0.55	7517.00	75779.00	326000	20241107	-14.26	147100	20240213	90.01	292500	-4.44	20250217	229000	22.05	20250131	326000	-14.26	20241107	165900	68.47	20240219	1.22	N	145020	500	65 억	6725111	N	N	301	N	N
11	20250218	150850	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	279000	-8000	5	-2.79	16570383500	58814	81.02	287000	289000	278000	373000	201000	287000	281742.16	53.36	-1207	299000	293000	286500	280500	274000	289750	277250	66	86000	500	212380	500	1	12604033	35165	37.12	3.68	12	0.47	7517.00	75779.00	326000	20241107	-14.42	147100	20240213	89.67	292500	-4.62	20250217	229000	21.83	20250131	326000	-14.42	20241107	165900	68.17	20240219	1.22	N	145020	500	65 억	6725111	N	N	552	N	N
12	20250218	140851	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	282500	-4500	5	-1.57	12657235500	44834	61.76	287000	289000	280500	373000	201000	287000	282313.32	53.36	815	299000	293000	286500	280500	274000	289750	277250	66	86000	500	212380	500	1	12604033	35606	37.58	3.73	12	0.36	7517.00	75779.00	326000	20241107	-13.34	147100	20240213	92.05	292500	-3.42	20250217	229000	23.36	20250131	326000	-13.34	20241107	165900	70.28	20240219	1.22	N	145020	500	65 억	6725111	N	N	552	N	N
13	20250218	130848	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	280500	-6500	5	-2.26	10113670500	35803	49.32	287000	289000	280500	373000	201000	287000	282481.09	53.36	-1649	299000	293000	286500	280500	274000	289750	277250	66	86000	500	212380	500	1	12604033	35354	37.32	3.70	12	0.28	7517.00	75779.00	326000	20241107	-13.96	147100	20240213	90.69	292500	-4.10	20250217	229000	22.49	20250131	326000	-13.96	20241107	165900	69.08	20240219	1.22	N	145020	500	65 억	6725111	N	N	552	N	N
14	20250218	120850	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	281500	-5500	5	-1.92	8764127000	31004	42.71	287000	289000	280500	373000	201000	287000	282677.30	53.36	-688	299000	293000	286500	280500	274000	289750	277250	66	86000	500	212380	500	1	12604033	35480	37.45	3.71	12	0.25	7517.00	75779.00	326000	20241107	-13.65	147100	20240213	91.37	292500	-3.76	20250217	229000	22.93	20250131	326000	-13.65	20241107	165900	69.68	20240219	1.22	N	145020	500	65 억	6725111	N	N	552	N	N
15	20250218	110847	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	281500	-5500	5	-1.92	7617707500	26933	37.10	287000	289000	280500	373000	201000	287000	282839.17	53.36	-572	299000	293000	286500	280500	274000	289750	277250	66	86000	500	212380	500	1	12604033	35480	37.45	3.71	12	0.21	7517.00	75779.00	326000	20241107	-13.65	147100	20240213	91.37	292500	-3.76	20250217	229000	22.93	20250131	326000	-13.65	20241107	165900	69.68	20240219	1.22	N	145020	500	65 억	6725111	N	N	552	N	N
16	20250218	100847	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	282000	-5000	5	-1.74	4687307000	16519	22.76	287000	289000	281000	373000	201000	287000	283752.47	53.36	511	299000	293000	286500	280500	274000	289750	277250	66	86000	500	212380	500	1	12604033	35543	37.51	3.72	12	0.13	7517.00	75779.00	326000	20241107	-13.50	147100	20240213	91.71	292500	-3.59	20250217	229000	23.14	20250131	326000	-13.50	20241107	165900	69.98	20240219	1.22	N	145020	500	65 억	6725111	N	N	552	N	N
17	20250218	090851	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	286500	-500	5	-0.17	836419500	2910	4.01	287000	289000	286500	373000	201000	287000	287429.38	53.36	-431	299000	293000	286500	280500	274000	289750	277250	66	86000	500	212380	500	1	12604033	36111	38.11	3.78	12	0.02	7517.00	75779.00	326000	20241107	-12.12	147100	20240213	94.77	292500	-2.05	20250217	229000	25.11	20250131	326000	-12.12	20241107	165900	72.69	20240219	1.22	N	145020	500	65 억	6725111	N	N	552	N	N
18	20250217	160847	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	287000	-1000	5	-0.35	20696761500	72392	19.82	292500	292500	280000	374000	202000	288000	285897.34	53.42	-7810	308333	298166	280833	270666	253333	303250	275750	66	86000	500	213120	500	1	12604033	36174	38.18	3.79	12	0.57	7517.00	75779.00	326000	20241107	-11.96	147100	20240213	95.11	292500	-1.88	20250217	229000	25.33	20250131	326000	-11.96	20241107	165900	73.00	20240219	1.17	N	145020	500	65 억	6733064	N	N	552	N	N
19	20250217	150846	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	288500	500	2	0.17	19368082500	67773	18.55	292500	292500	280000	374000	202000	288000	285778.31	53.42	-8479	308333	298166	280833	270666	253333	303250	275750	66	86000	500	213120	500	1	12604033	36363	38.38	3.81	12	0.54	7517.00	75779.00	326000	20241107	-11.50	147100	20240213	96.13	292500	-1.37	20250217	229000	25.98	20250131	326000	-11.50	20241107	165900	73.90	20240219	1.17	N	145020	500	65 억	6733064	N	N	204	N	N
20	20250217	140845	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	287000	-1000	5	-0.35	16658488500	58380	15.98	292500	292500	280000	374000	202000	288000	285345.22	53.42	-5628	308333	298166	280833	270666	253333	303250	275750	66	86000	500	213120	500	1	12604033	36174	38.18	3.79	12	0.46	7517.00	75779.00	326000	20241107	-11.96	147100	20240213	95.11	292500	-1.88	20250217	229000	25.33	20250131	326000	-11.96	20241107	165900	73.00	20240219	1.17	N	145020	500	65 억	6733064	N	N	204	N	N
21	20250217	130848	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	287000	-1000	5	-0.35	15538384500	54466	14.91	292500	292500	280000	374000	202000	288000	285285.30	53.42	-4599	308333	298166	280833	270666	253333	303250	275750	66	86000	500	213120	500	1	12604033	36174	38.18	3.79	12	0.43	7517.00	75779.00	326000	20241107	-11.96	147100	20240213	95.11	292500	-1.88	20250217	229000	25.33	20250131	326000	-11.96	20241107	165900	73.00	20240219	1.17	N	145020	500	65 억	6733064	N	N	204	N	N
22	20250217	120849	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	286500	-1500	5	-0.52	14555614500	51032	13.97	292500	292500	280000	374000	202000	288000	285224.53	53.42	-4634	308333	298166	280833	270666	253333	303250	275750	66	86000	500	213120	500	1	12604033	36111	38.11	3.78	12	0.40	7517.00	75779.00	326000	20241107	-12.12	147100	20240213	94.77	292500	-2.05	20250217	229000	25.11	20250131	326000	-12.12	20241107	165900	72.69	20240219	1.17	N	145020	500	65 억	6733064	N	N	204	N	N
23	20250217	110847	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	284500	-3500	5	-1.22	13370837000	46892	12.84	292500	292500	280000	374000	202000	288000	285140.32	53.42	-5031	308333	298166	280833	270666	253333	303250	275750	66	86000	500	213120	500	1	12604033	35858	37.85	3.75	12	0.37	7517.00	75779.00	326000	20241107	-12.73	147100	20240213	93.41	292500	-2.74	20250217	229000	24.24	20250131	326000	-12.73	20241107	165900	71.49	20240219	1.17	N	145020	500	65 억	6733064	N	N	204	N	N
24	20250217	100845	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	285500	-2500	5	-0.87	11820270000	41449	11.35	292500	292500	280000	374000	202000	288000	285175.35	53.42	-4170	308333	298166	280833	270666	253333	303250	275750	66	86000	500	213120	500	1	12604033	35985	37.98	3.77	12	0.33	7517.00	75779.00	326000	20241107	-12.42	147100	20240213	94.09	292500	-2.39	20250217	229000	24.67	20250131	326000	-12.42	20241107	165900	72.09	20240219	1.17	N	145020	500	65 억	6733064	N	N	204	N	N
25	20250217	090847	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	285000	-3000	5	-1.04	3497060000	12136	3.32	292500	292500	285000	374000	202000	288000	288156.07	53.42	-1719	308333	298166	280833	270666	253333	303250	275750	66	86000	500	213120	500	1	12604033	35921	37.91	3.76	12	0.10	7517.00	75779.00	326000	20241107	-12.58	147100	20240213	93.75	292500	-2.56	20250217	229000	24.45	20250131	326000	-12.58	20241107	165900	71.79	20240219	1.17	N	145020	500	65 억	6733064	N	N	204	N	N
26	20250214	160841	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	288000	29000	2	11.20	102849528000	364401	350.97	265000	291000	263500	336500	181500	259000	282240.77	52.53	111796	273000	266000	262000	255000	251000	264000	253000	66	77500	500	191660	500	1	12604033	36300	38.31	3.80	12	2.89	7517.00	75779.00	326000	20241107	-11.66	147100	20240213	95.79	291000	-1.03	20250214	229000	25.76	20250131	326000	-11.66	20241107	155100	85.69	20240214	1.21	N	145020	500	65 억	6620305	N	N	204	N	N
27	20250214	150840	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	288500	29500	2	11.39	100172500500	355118	342.03	265000	291000	263500	336500	181500	259000	282082.30	52.53	111135	273000	266000	262000	255000	251000	264000	253000	66	77500	500	191660	500	1	12604033	36363	38.38	3.81	12	2.82	7517.00	75779.00	326000	20241107	-11.50	147100	20240213	96.13	291000	-0.86	20250214	229000	25.98	20250131	326000	-11.50	20241107	155100	86.01	20240214	1.21	N	145020	500	65 억	6620305	N	N	12	N	N
28	20250214	140842	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	289500	30500	2	11.78	93902540500	333422	321.14	265000	291000	263500	336500	181500	259000	281632.71	52.53	109720	273000	266000	262000	255000	251000	264000	253000	66	77500	500	191660	500	1	12604033	36489	38.51	3.82	12	2.65	7517.00	75779.00	326000	20241107	-11.20	147100	20240213	96.80	291000	-0.52	20250214	229000	26.42	20250131	326000	-11.20	20241107	155100	86.65	20240214	1.21	N	145020	500	65 억	6620305	N	N	12	N	N
29	20250214	130844	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	289500	30500	2	11.78	88852145500	315942	304.30	265000	291000	263500	336500	181500	259000	281229.29	52.53	104490	273000	266000	262000	255000	251000	264000	253000	66	77500	500	191660	500	1	12604033	36489	38.51	3.82	12	2.51	7517.00	75779.00	326000	20241107	-11.20	147100	20240213	96.80	291000	-0.52	20250214	229000	26.42	20250131	326000	-11.20	20241107	155100	86.65	20240214	1.21	N	145020	500	65 억	6620305	N	N	12	N	N
30	20250214	120841	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	289000	30000	2	11.58	82612203000	294449	283.60	265000	290000	263500	336500	181500	259000	280565.41	52.53	99894	273000	266000	262000	255000	251000	264000	253000	66	77500	500	191660	500	1	12604033	36426	38.45	3.81	12	2.34	7517.00	75779.00	326000	20241107	-11.35	147100	20240213	96.46	290000	-0.34	20250214	229000	26.20	20250131	326000	-11.35	20241107	155100	86.33	20240214	1.21	N	145020	500	65 억	6620305	N	N	12	N	N
31	20250214	110838	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	286500	27500	2	10.62	74366858500	265861	256.06	265000	289000	263500	336500	181500	259000	279720.83	52.53	90401	273000	266000	262000	255000	251000	264000	253000	66	77500	500	191660	500	1	12604033	36111	38.11	3.78	12	2.11	7517.00	75779.00	326000	20241107	-12.12	147100	20240213	94.77	289000	-0.87	20250214	229000	25.11	20250131	326000	-12.12	20241107	155100	84.72	20240214	1.21	N	145020	500	65 억	6620305	N	N	12	N	N
32	20250214	100839	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	284000	25000	2	9.65	59336700000	213462	205.60	265000	287000	263500	336500	181500	259000	277973.13	52.53	72611	273000	266000	262000	255000	251000	264000	253000	66	77500	500	191660	500	1	12604033	35795	37.78	3.75	12	1.69	7517.00	75779.00	326000	20241107	-12.88	147100	20240213	93.07	287000	-1.05	20250214	229000	24.02	20250131	326000	-12.88	20241107	155100	83.11	20240214	1.21	N	145020	500	65 억	6620305	N	N	12	N	N
33	20250214	090843	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	273000	14000	2	5.41	19177742000	70543	67.94	265000	276000	263500	336500	181500	259000	271858.89	52.53	28110	273000	266000	262000	255000	251000	264000	253000	66	77500	500	191660	500	1	12604033	34409	36.32	3.60	12	0.56	7517.00	75779.00	326000	20241107	-16.26	147100	20240213	85.59	278000	-1.80	20250102	229000	19.21	20250131	326000	-16.26	20241107	155100	76.02	20240214	1.21	N	145020	500	65 억	6620305	N	N	12	N	N
34	20250213	160834	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	259000	-2000	5	-0.77	26607840000	101606	171.78	262500	269000	258000	339000	183000	261000	261927.94	52.56	-382	269333	265166	260333	256166	251333	267250	258250	66	78000	500	193140	500	1	12604033	32644	34.46	3.42	12	0.81	7517.00	75779.00	326000	20241107	-20.55	147100	20240213	76.07	278000	-6.83	20250102	229000	13.10	20250131	326000	-20.55	20241107	147100	76.07	20240213	1.21	N	145020	500	65 억	6625170	N	N	12	N	N
35	20250213	150835	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	265000	4000	2	1.53	17715340500	67664	114.40	262500	269000	258000	339000	183000	261000	261813.42	52.56	-4263	269333	265166	260333	256166	251333	267250	258250	66	78000	500	193140	500	1	12604033	33401	35.25	3.50	12	0.54	7517.00	75779.00	326000	20241107	-18.71	147100	20240213	80.15	278000	-4.68	20250102	229000	15.72	20250131	326000	-18.71	20241107	147100	80.15	20240213	1.21	N	145020	500	65 억	6625170	N	N	127	N	N
36	20250213	140833	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	259000	-2000	5	-0.77	8924889000	34317	58.02	262500	263000	258000	339000	183000	261000	260071.87	52.56	-4342	269333	265166	260333	256166	251333	267250	258250	66	78000	500	193140	500	1	12604033	32644	34.46	3.42	12	0.27	7517.00	75779.00	326000	20241107	-20.55	147100	20240213	76.07	278000	-6.83	20250102	229000	13.10	20250131	326000	-20.55	20241107	147100	76.07	20240213	1.21	N	145020	500	65 억	6625170	N	N	127	N	N
37	20250213	130833	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	259000	-2000	5	-0.77	7350296500	28249	47.76	262500	263000	258000	339000	183000	261000	260196.61	52.56	-3121	269333	265166	260333	256166	251333	267250	258250	66	78000	500	193140	500	1	12604033	32644	34.46	3.42	12	0.22	7517.00	75779.00	326000	20241107	-20.55	147100	20240213	76.07	278000	-6.83	20250102	229000	13.10	20250131	326000	-20.55	20241107	147100	76.07	20240213	1.21	N	145020	500	65 억	6625170	N	N	127	N	N
38	20250213	120833	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	260500	-500	5	-0.19	6467269000	24855	42.02	262500	263000	258000	339000	183000	261000	260199.82	52.56	-2493	269333	265166	260333	256166	251333	267250	258250	66	78000	500	193140	500	1	12604033	32834	34.65	3.44	12	0.20	7517.00	75779.00	326000	20241107	-20.09	147100	20240213	77.09	278000	-6.29	20250102	229000	13.76	20250131	326000	-20.09	20241107	147100	77.09	20240213	1.21	N	145020	500	65 억	6625170	N	N	127	N	N
39	20250213	110832	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	261500	500	2	0.19	5647619500	21720	36.72	262500	263000	258000	339000	183000	261000	260019.18	52.56	-2358	269333	265166	260333	256166	251333	267250	258250	66	78000	500	193140	500	1	12604033	32960	34.79	3.45	12	0.17	7517.00	75779.00	326000	20241107	-19.79	147100	20240213	77.77	278000	-5.94	20250102	229000	14.19	20250131	326000	-19.79	20241107	147100	77.77	20240213	1.21	N	145020	500	65 억	6625170	N	N	127	N	N
40	20250213	100833	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	259000	-2000	5	-0.77	3974310500	15291	25.85	262500	263000	258000	339000	183000	261000	259911.53	52.56	-3255	269333	265166	260333	256166	251333	267250	258250	66	78000	500	193140	500	1	12604033	32644	34.46	3.42	12	0.12	7517.00	75779.00	326000	20241107	-20.55	147100	20240213	76.07	278000	-6.83	20250102	229000	13.10	20250131	326000	-20.55	20241107	147100	76.07	20240213	1.21	N	145020	500	65 억	6625170	N	N	127	N	N
41	20250213	090829	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	260000	-1000	5	-0.38	1057642000	4058	6.86	262500	263000	259000	339000	183000	261000	260631.07	52.56	-1200	269333	265166	260333	256166	251333	267250	258250	66	78000	500	193140	500	1	12604033	32770	34.59	3.43	12	0.03	7517.00	75779.00	326000	20241107	-20.25	147100	20240213	76.75	278000	-6.47	20250102	229000	13.54	20250131	326000	-20.25	20241107	147100	76.75	20240213	1.21	N	145020	500	65 억	6625170	N	N	127	N	N
42	20250212	160827	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	261000	3500	2	1.36	15307883000	58726	86.96	257500	264500	255500	334500	180500	257500	260666.16	52.60	-1425	267166	262332	258666	253832	250166	260500	252000	66	77000	500	190550	500	1	12604033	32897	34.72	3.44	12	0.47	7517.00	75779.00	326000	20241107	-19.94	147100	20240213	77.43	278000	-6.12	20250102	229000	13.97	20250131	326000	-19.94	20241107	147100	77.43	20240213	1.25	N	145020	500	65 억	6630056	N	N	127	N	N
43	20250212	150824	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	260500	3000	2	1.17	13664696500	52426	77.63	257500	264500	255500	334500	180500	257500	260647.32	52.60	269	267166	262332	258666	253832	250166	260500	252000	66	77000	500	190550	500	1	12604033	32834	34.65	3.44	12	0.42	7517.00	75779.00	326000	20241107	-20.09	147100	20240213	77.09	278000	-6.29	20250102	229000	13.76	20250131	326000	-20.09	20241107	147100	77.09	20240213	1.25	N	145020	500	65 억	6630056	N	N	1258	N	N
44	20250212	140827	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	258000	500	2	0.19	11905605000	45632	67.57	257500	264500	255500	334500	180500	257500	260904.74	52.60	-854	267166	262332	258666	253832	250166	260500	252000	66	77000	500	190550	500	1	12604033	32518	34.32	3.40	12	0.36	7517.00	75779.00	326000	20241107	-20.86	147100	20240213	75.39	278000	-7.19	20250102	229000	12.66	20250131	326000	-20.86	20241107	147100	75.39	20240213	1.25	N	145020	500	65 억	6630056	N	N	1258	N	N
45	20250212	130830	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	259500	2000	2	0.78	10589946500	40557	60.05	257500	264500	255500	334500	180500	257500	261112.67	52.60	-855	267166	262332	258666	253832	250166	260500	252000	66	77000	500	190550	500	1	12604033	32707	34.52	3.42	12	0.32	7517.00	75779.00	326000	20241107	-20.40	147100	20240213	76.41	278000	-6.65	20250102	229000	13.32	20250131	326000	-20.40	20241107	147100	76.41	20240213	1.25	N	145020	500	65 억	6630056	N	N	1258	N	N
46	20250212	120825	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	260000	2500	2	0.97	8908907500	34078	50.46	257500	264500	255500	334500	180500	257500	261426.95	52.60	-3947	267166	262332	258666	253832	250166	260500	252000	66	77000	500	190550	500	1	12604033	32770	34.59	3.43	12	0.27	7517.00	75779.00	326000	20241107	-20.25	147100	20240213	76.75	278000	-6.47	20250102	229000	13.54	20250131	326000	-20.25	20241107	147100	76.75	20240213	1.25	N	145020	500	65 억	6630056	N	N	1258	N	N
47	20250212	110825	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	261500	4000	2	1.55	7423292500	28381	42.02	257500	264500	255500	334500	180500	257500	261558.53	52.60	-2848	267166	262332	258666	253832	250166	260500	252000	66	77000	500	190550	500	1	12604033	32960	34.79	3.45	12	0.23	7517.00	75779.00	326000	20241107	-19.79	147100	20240213	77.77	278000	-5.94	20250102	229000	14.19	20250131	326000	-19.79	20241107	147100	77.77	20240213	1.25	N	145020	500	65 억	6630056	N	N	1258	N	N
48	20250212	100819	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	260500	3000	2	1.17	5363643000	20498	30.35	257500	264500	255500	334500	180500	257500	261666.65	52.60	-874	267166	262332	258666	253832	250166	260500	252000	66	77000	500	190550	500	1	12604033	32834	34.65	3.44	12	0.16	7517.00	75779.00	326000	20241107	-20.09	147100	20240213	77.09	278000	-6.29	20250102	229000	13.76	20250131	326000	-20.09	20241107	147100	77.09	20240213	1.25	N	145020	500	65 억	6630056	N	N	1258	N	N
49	20250212	090812	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	259000	1500	2	0.58	408707500	1586	2.35	257500	259500	255500	334500	180500	257500	257697.04	52.60	-68	267166	262332	258666	253832	250166	260500	252000	66	77000	500	190550	500	1	12604033	32644	34.46	3.42	12	0.01	7517.00	75779.00	326000	20241107	-20.55	147100	20240213	76.07	278000	-6.83	20250102	229000	13.10	20250131	326000	-20.55	20241107	147100	76.07	20240213	1.25	N	145020	500	65 억	6630056	N	N	1258	N	N
50	20250211	160829	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	257500	-1000	5	-0.39	17512959000	67403	88.01	260000	263500	255000	336000	181000	258500	259827.58	52.67	-9026	272833	265666	255333	248166	237833	269250	251750	66	77500	500	191290	500	1	12604033	32455	34.26	3.40	12	0.53	7517.00	75779.00	326000	20241107	-21.01	147100	20240213	75.05	278000	-7.37	20250102	229000	12.45	20250131	326000	-21.01	20241107	147100	75.05	20240213	1.29	N	145020	500	65 억	6638895	N	N	1258	N	N
51	20250211	150828	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	256500	-2000	5	-0.77	16420725000	63159	82.47	260000	263500	255000	336000	181000	258500	259992.86	52.67	-8668	272833	265666	255333	248166	237833	269250	251750	66	77500	500	191290	500	1	12604033	32329	34.12	3.38	12	0.50	7517.00	75779.00	326000	20241107	-21.32	147100	20240213	74.37	278000	-7.73	20250102	229000	12.01	20250131	326000	-21.32	20241107	147100	74.37	20240213	1.29	N	145020	500	65 억	6638895	N	N	795	N	N
52	20250211	140829	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	258500	0	3	0.00	12502531000	47933	62.59	260000	263500	258000	336000	181000	258500	260838.84	52.67	-8804	272833	265666	255333	248166	237833	269250	251750	66	77500	500	191290	500	1	12604033	32581	34.39	3.41	12	0.38	7517.00	75779.00	326000	20241107	-20.71	147100	20240213	75.73	278000	-7.01	20250102	229000	12.88	20250131	326000	-20.71	20241107	147100	75.73	20240213	1.29	N	145020	500	65 억	6638895	N	N	795	N	N
53	20250211	130828	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	260000	1500	2	0.58	10358080500	39653	51.78	260000	263500	258500	336000	181000	258500	261225.64	52.67	-7326	272833	265666	255333	248166	237833	269250	251750	66	77500	500	191290	500	1	12604033	32770	34.59	3.43	12	0.31	7517.00	75779.00	326000	20241107	-20.25	147100	20240213	76.75	278000	-6.47	20250102	229000	13.54	20250131	326000	-20.25	20241107	147100	76.75	20240213	1.29	N	145020	500	65 억	6638895	N	N	795	N	N
54	20250211	120826	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	259500	1000	2	0.39	9358962000	35798	46.74	260000	263500	258500	336000	181000	258500	261447.18	52.67	-7774	272833	265666	255333	248166	237833	269250	251750	66	77500	500	191290	500	1	12604033	32707	34.52	3.42	12	0.28	7517.00	75779.00	326000	20241107	-20.40	147100	20240213	76.41	278000	-6.65	20250102	229000	13.32	20250131	326000	-20.40	20241107	147100	76.41	20240213	1.29	N	145020	500	65 억	6638895	N	N	795	N	N
55	20250211	110828	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	260000	1500	2	0.58	7909980500	30224	39.47	260000	263500	258500	336000	181000	258500	261723.63	52.67	-7671	272833	265666	255333	248166	237833	269250	251750	66	77500	500	191290	500	1	12604033	32770	34.59	3.43	12	0.24	7517.00	75779.00	326000	20241107	-20.25	147100	20240213	76.75	278000	-6.47	20250102	229000	13.54	20250131	326000	-20.25	20241107	147100	76.75	20240213	1.29	N	145020	500	65 억	6638895	N	N	795	N	N
56	20250211	100829	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	262000	3500	2	1.35	5387759500	20593	26.89	260000	263500	258500	336000	181000	258500	261647.44	52.67	-3508	272833	265666	255333	248166	237833	269250	251750	66	77500	500	191290	500	1	12604033	33023	34.85	3.46	12	0.16	7517.00	75779.00	326000	20241107	-19.63	147100	20240213	78.11	278000	-5.76	20250102	229000	14.41	20250131	326000	-19.63	20241107	147100	78.11	20240213	1.29	N	145020	500	65 억	6638895	N	N	795	N	N
57	20250211	090831	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	259500	1000	2	0.39	812169000	3131	4.09	260000	261000	258500	336000	181000	258500	259428.67	52.67	-231	272833	265666	255333	248166	237833	269250	251750	66	77500	500	191290	500	1	12604033	32707	34.52	3.42	12	0.02	7517.00	75779.00	326000	20241107	-20.40	147100	20240213	76.41	278000	-6.65	20250102	229000	13.32	20250131	326000	-20.40	20241107	147100	76.41	20240213	1.29	N	145020	500	65 억	6638895	N	N	795	N	N
58	20250210	160824	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	258500	7500	2	2.99	19798605000	76536	289.19	247000	262500	245000	326000	176000	251000	258690.66	52.64	5487	257333	254166	252333	249166	247333	253250	248250	66	75000	500	185740	500	1	12604033	32581	34.39	3.41	12	0.61	7517.00	75779.00	326000	20241107	-20.71	147100	20240213	75.73	278000	-7.01	20250102	229000	12.88	20250131	326000	-20.71	20241107	147100	75.73	20240213	1.35	N	145020	500	65 억	6634709	N	N	795	N	N
59	20250210	150823	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	258500	7500	2	2.99	18790598000	72636	274.45	247000	262500	245000	326000	176000	251000	258702.81	52.64	5225	257333	254166	252333	249166	247333	253250	248250	66	75000	500	185740	500	1	12604033	32581	34.39	3.41	12	0.58	7517.00	75779.00	326000	20241107	-20.71	147100	20240213	75.73	278000	-7.01	20250102	229000	12.88	20250131	326000	-20.71	20241107	147100	75.73	20240213	1.35	N	145020	500	65 억	6634709	N	N	454	N	N
60	20250210	140821	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	260500	9500	2	3.78	16748064500	64760	244.69	247000	262500	245000	326000	176000	251000	258625.67	52.64	6591	257333	254166	252333	249166	247333	253250	248250	66	75000	500	185740	500	1	12604033	32834	34.65	3.44	12	0.51	7517.00	75779.00	326000	20241107	-20.09	147100	20240213	77.09	278000	-6.29	20250102	229000	13.76	20250131	326000	-20.09	20241107	147100	77.09	20240213	1.35	N	145020	500	65 억	6634709	N	N	454	N	N
61	20250210	130825	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	261500	10500	2	4.18	14789680000	57240	216.28	247000	262500	245000	326000	176000	251000	258389.19	52.64	5032	257333	254166	252333	249166	247333	253250	248250	66	75000	500	185740	500	1	12604033	32960	34.79	3.45	12	0.45	7517.00	75779.00	326000	20241107	-19.79	147100	20240213	77.77	278000	-5.94	20250102	229000	14.19	20250131	326000	-19.79	20241107	147100	77.77	20240213	1.35	N	145020	500	65 억	6634709	N	N	454	N	N
62	20250210	120820	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	260500	9500	2	3.78	12405291500	48125	181.84	247000	262000	245000	326000	176000	251000	257782.16	52.64	1980	257333	254166	252333	249166	247333	253250	248250	66	75000	500	185740	500	1	12604033	32834	34.65	3.44	12	0.38	7517.00	75779.00	326000	20241107	-20.09	147100	20240213	77.09	278000	-6.29	20250102	229000	13.76	20250131	326000	-20.09	20241107	147100	77.09	20240213	1.35	N	145020	500	65 억	6634709	N	N	454	N	N
63	20250210	110818	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	261500	10500	2	4.18	10795983000	41945	158.49	247000	262000	245000	326000	176000	251000	257394.94	52.64	1515	257333	254166	252333	249166	247333	253250	248250	66	75000	500	185740	500	1	12604033	32960	34.79	3.45	12	0.33	7517.00	75779.00	326000	20241107	-19.79	147100	20240213	77.77	278000	-5.94	20250102	229000	14.19	20250131	326000	-19.79	20241107	147100	77.77	20240213	1.35	N	145020	500	65 억	6634709	N	N	454	N	N
64	20250210	100817	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	258000	7000	2	2.79	6871563000	26888	101.59	247000	261000	245000	326000	176000	251000	255574.35	52.64	1966	257333	254166	252333	249166	247333	253250	248250	66	75000	500	185740	500	1	12604033	32518	34.32	3.40	12	0.21	7517.00	75779.00	326000	20241107	-20.86	147100	20240213	75.39	278000	-7.19	20250102	229000	12.66	20250131	326000	-20.86	20241107	147100	75.39	20240213	1.35	N	145020	500	65 억	6634709	N	N	454	N	N
65	20250210	090814	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	252000	1000	2	0.40	913376000	3671	13.87	247000	252500	245000	326000	176000	251000	248765.90	52.64	691	257333	254166	252333	249166	247333	253250	248250	66	75000	500	185740	500	1	12604033	31762	33.52	3.33	12	0.03	7517.00	75779.00	326000	20241107	-22.70	147100	20240213	71.31	278000	-9.35	20250102	229000	10.04	20250131	326000	-22.70	20241107	147100	71.31	20240213	1.35	N	145020	500	65 억	6634709	N	N	454	N	N
66	20250207	160808	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	251000	-1500	5	-0.59	6649432500	26356	34.81	253000	255500	250500	328000	177000	252500	252298.00	52.70	-7296	262500	257500	249500	244500	236500	260000	247000	66	75500	500	186850	500	1	12604033	31636	33.39	3.31	12	0.21	7517.00	75779.00	326000	20241107	-23.01	147100	20240213	70.63	278000	-9.71	20250102	229000	9.61	20250131	326000	-23.01	20241107	147100	70.63	20240213	1.37	N	145020	500	65 억	6641706	N	N	454	N	N
67	20250207	150810	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	251500	-1000	5	-0.40	6154172000	24385	32.21	253000	255500	250500	328000	177000	252500	252375.31	52.70	-7434	262500	257500	249500	244500	236500	260000	247000	66	75500	500	186850	500	1	12604033	31699	33.46	3.32	12	0.19	7517.00	75779.00	326000	20241107	-22.85	147100	20240213	70.97	278000	-9.53	20250102	229000	9.83	20250131	326000	-22.85	20241107	147100	70.97	20240213	1.37	N	145020	500	65 억	6641706	N	N	943	N	N
68	20250207	140809	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	252000	-500	5	-0.20	5349792500	21192	27.99	253000	255500	250500	328000	177000	252500	252443.96	52.70	-6598	262500	257500	249500	244500	236500	260000	247000	66	75500	500	186850	500	1	12604033	31762	33.52	3.33	12	0.17	7517.00	75779.00	326000	20241107	-22.70	147100	20240213	71.31	278000	-9.35	20250102	229000	10.04	20250131	326000	-22.70	20241107	147100	71.31	20240213	1.37	N	145020	500	65 억	6641706	N	N	943	N	N
69	20250207	130808	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	252500	0	3	0.00	4423078000	17510	23.13	253000	255500	250500	328000	177000	252500	252602.97	52.70	-5988	262500	257500	249500	244500	236500	260000	247000	66	75500	500	186850	500	1	12604033	31825	33.59	3.33	12	0.14	7517.00	75779.00	326000	20241107	-22.55	147100	20240213	71.65	278000	-9.17	20250102	229000	10.26	20250131	326000	-22.55	20241107	147100	71.65	20240213	1.37	N	145020	500	65 억	6641706	N	N	943	N	N
70	20250207	120807	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	251500	-1000	5	-0.40	3933104000	15567	20.56	253000	255500	250500	328000	177000	252500	252656.52	52.70	-5539	262500	257500	249500	244500	236500	260000	247000	66	75500	500	186850	500	1	12604033	31699	33.46	3.32	12	0.12	7517.00	75779.00	326000	20241107	-22.85	147100	20240213	70.97	278000	-9.53	20250102	229000	9.83	20250131	326000	-22.85	20241107	147100	70.97	20240213	1.37	N	145020	500	65 억	6641706	N	N	943	N	N
71	20250207	110805	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	251500	-1000	5	-0.40	3373553500	13341	17.62	253000	255500	251000	328000	177000	252500	252871.11	52.70	-5079	262500	257500	249500	244500	236500	260000	247000	66	75500	500	186850	500	1	12604033	31699	33.46	3.32	12	0.11	7517.00	75779.00	326000	20241107	-22.85	147100	20240213	70.97	278000	-9.53	20250102	229000	9.83	20250131	326000	-22.85	20241107	147100	70.97	20240213	1.37	N	145020	500	65 억	6641706	N	N	943	N	N
72	20250207	100808	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	253000	500	2	0.20	2295169000	9065	11.97	253000	255500	251000	328000	177000	252500	253190.18	52.70	-3430	262500	257500	249500	244500	236500	260000	247000	66	75500	500	186850	500	1	12604033	31888	33.66	3.34	12	0.07	7517.00	75779.00	326000	20241107	-22.39	147100	20240213	71.99	278000	-8.99	20250102	229000	10.48	20250131	326000	-22.39	20241107	147100	71.99	20240213	1.37	N	145020	500	65 억	6641706	N	N	943	N	N
73	20250207	090813	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	251500	-1000	5	-0.40	437926000	1733	2.29	253000	254500	251000	328000	177000	252500	252698.21	52.70	-813	262500	257500	249500	244500	236500	260000	247000	66	75500	500	186850	500	1	12604033	31699	33.46	3.32	12	0.01	7517.00	75779.00	326000	20241107	-22.85	147100	20240213	70.97	278000	-9.53	20250102	229000	9.83	20250131	326000	-22.85	20241107	147100	70.97	20240213	1.37	N	145020	500	65 억	6641706	N	N	943	N	N
74	20250206	160748	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	252500	10000	2	4.12	19010541500	75532	195.80	241500	254500	241500	315000	170000	242500	251688.46	52.61	7302	250833	246666	243333	239166	235833	248750	241250	66	72500	500	179450	500	1	12604033	31825	33.59	3.33	12	0.60	7517.00	75779.00	326000	20241107	-22.55	147100	20240213	71.65	278000	-9.17	20250102	229000	10.26	20250131	326000	-22.55	20241107	147100	71.65	20240213	1.39	N	145020	500	65 억	6631572	N	N	943	N	N
75	20250206	150753	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	253500	11000	2	4.54	18011637000	71574	185.54	241500	254500	241500	315000	170000	242500	251650.56	52.61	7107	250833	246666	243333	239166	235833	248750	241250	66	72500	500	179450	500	1	12604033	31951	33.72	3.35	12	0.57	7517.00	75779.00	326000	20241107	-22.24	147100	20240213	72.33	278000	-8.81	20250102	229000	10.70	20250131	326000	-22.24	20241107	147100	72.33	20240213	1.39	N	145020	500	65 억	6631572	N	N	237	N	N
76	20250206	140753	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	254000	11500	2	4.74	15474156000	61562	159.59	241500	254500	241500	315000	170000	242500	251358.89	52.61	7823	250833	246666	243333	239166	235833	248750	241250	66	72500	500	179450	500	1	12604033	32014	33.79	3.35	12	0.49	7517.00	75779.00	326000	20241107	-22.09	147100	20240213	72.67	278000	-8.63	20250102	229000	10.92	20250131	326000	-22.09	20241107	147100	72.67	20240213	1.39	N	145020	500	65 억	6631572	N	N	237	N	N
77	20250206	130750	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	253500	11000	2	4.54	13756988000	54796	142.05	241500	254500	241500	315000	170000	242500	251058.25	52.61	8879	250833	246666	243333	239166	235833	248750	241250	66	72500	500	179450	500	1	12604033	31951	33.72	3.35	12	0.43	7517.00	75779.00	326000	20241107	-22.24	147100	20240213	72.33	278000	-8.81	20250102	229000	10.70	20250131	326000	-22.24	20241107	147100	72.33	20240213	1.39	N	145020	500	65 억	6631572	N	N	237	N	N
78	20250206	120747	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	254500	12000	2	4.95	12389293500	49402	128.06	241500	254500	241500	315000	170000	242500	250785.26	52.61	9560	250833	246666	243333	239166	235833	248750	241250	66	72500	500	179450	500	1	12604033	32077	33.86	3.36	12	0.39	7517.00	75779.00	326000	20241107	-21.93	147100	20240213	73.01	278000	-8.45	20250102	229000	11.14	20250131	326000	-21.93	20241107	147100	73.01	20240213	1.39	N	145020	500	65 억	6631572	N	N	237	N	N
79	20250206	110742	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	253500	11000	2	4.54	10522883000	42051	109.01	241500	254500	241500	315000	170000	242500	250240.97	52.61	9284	250833	246666	243333	239166	235833	248750	241250	66	72500	500	179450	500	1	12604033	31951	33.72	3.35	12	0.33	7517.00	75779.00	326000	20241107	-22.24	147100	20240213	72.33	278000	-8.81	20250102	229000	10.70	20250131	326000	-22.24	20241107	147100	72.33	20240213	1.39	N	145020	500	65 억	6631572	N	N	237	N	N
80	20250206	100744	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	250000	7500	2	3.09	6288407000	25283	65.54	241500	252000	241500	315000	170000	242500	248720.76	52.61	4118	250833	246666	243333	239166	235833	248750	241250	66	72500	500	179450	500	1	12604033	31510	33.26	3.30	12	0.20	7517.00	75779.00	326000	20241107	-23.31	147100	20240213	69.95	278000	-10.07	20250102	229000	9.17	20250131	326000	-23.31	20241107	147100	69.95	20240213	1.39	N	145020	500	65 억	6631572	N	N	237	N	N
81	20250206	090753	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	244500	2000	2	0.82	436151000	1789	4.64	241500	245500	241500	315000	170000	242500	243795.98	52.61	-110	250833	246666	243333	239166	235833	248750	241250	66	72500	500	179450	500	1	12604033	30817	32.53	3.23	12	0.01	7517.00	75779.00	326000	20241107	-25.00	147100	20240213	66.21	278000	-12.05	20250102	229000	6.77	20250131	326000	-25.00	20241107	147100	66.21	20240213	1.39	N	145020	500	65 억	6631572	N	N	237	N	N
82	20250205	160740	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	242500	1500	2	0.62	9403262500	38533	72.49	242000	247500	240000	313000	169000	241000	244033.05	52.64	-3192	249333	245166	240333	236166	231333	247250	238250	66	72000	500	178340	500	1	12604033	30565	32.26	3.20	12	0.31	7517.00	75779.00	326000	20241107	-25.61	147100	20240213	64.85	278000	-12.77	20250102	229000	5.90	20250131	326000	-25.61	20241107	147100	64.85	20240213	1.39	N	145020	500	65 억	6635163	N	N	237	N	N
83	20250205	150744	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	243500	2500	2	1.04	8695880000	35618	67.01	242000	247500	240000	313000	169000	241000	244142.85	52.64	-2428	249333	245166	240333	236166	231333	247250	238250	66	72000	500	178340	500	1	12604033	30691	32.39	3.21	12	0.28	7517.00	75779.00	326000	20241107	-25.31	147100	20240213	65.53	278000	-12.41	20250102	229000	6.33	20250131	326000	-25.31	20241107	147100	65.53	20240213	1.39	N	145020	500	65 억	6635163	N	N	407	N	N
84	20250205	140742	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	246500	5500	2	2.28	6760756500	27694	52.10	242000	247500	240000	313000	169000	241000	244123.51	52.64	-155	249333	245166	240333	236166	231333	247250	238250	66	72000	500	178340	500	1	12604033	31069	32.79	3.25	12	0.22	7517.00	75779.00	326000	20241107	-24.39	147100	20240213	67.57	278000	-11.33	20250102	229000	7.64	20250131	326000	-24.39	20241107	147100	67.57	20240213	1.39	N	145020	500	65 억	6635163	N	N	407	N	N
85	20250205	130742	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	246000	5000	2	2.07	5181992500	21296	40.06	242000	247500	240000	313000	169000	241000	243331.73	52.64	-848	249333	245166	240333	236166	231333	247250	238250	66	72000	500	178340	500	1	12604033	31006	32.73	3.25	12	0.17	7517.00	75779.00	326000	20241107	-24.54	147100	20240213	67.23	278000	-11.51	20250102	229000	7.42	20250131	326000	-24.54	20241107	147100	67.23	20240213	1.39	N	145020	500	65 억	6635163	N	N	407	N	N
86	20250205	120746	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	243000	2000	2	0.83	3076049500	12733	23.95	242000	244000	240000	313000	169000	241000	241580.89	52.64	-2267	249333	245166	240333	236166	231333	247250	238250	66	72000	500	178340	500	1	12604033	30628	32.33	3.21	12	0.10	7517.00	75779.00	326000	20241107	-25.46	147100	20240213	65.19	278000	-12.59	20250102	229000	6.11	20250131	326000	-25.46	20241107	147100	65.19	20240213	1.39	N	145020	500	65 억	6635163	N	N	407	N	N
87	20250205	110742	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	241000	0	3	0.00	2414169000	10002	18.82	242000	244000	240000	313000	169000	241000	241368.63	52.64	-2069	249333	245166	240333	236166	231333	247250	238250	66	72000	500	178340	500	1	12604033	30376	32.06	3.18	12	0.08	7517.00	75779.00	326000	20241107	-26.07	147100	20240213	63.83	278000	-13.31	20250102	229000	5.24	20250131	326000	-26.07	20241107	147100	63.83	20240213	1.39	N	145020	500	65 억	6635163	N	N	407	N	N
88	20250205	100750	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	240000	-1000	5	-0.41	1709679000	7083	13.33	242000	244000	240000	313000	169000	241000	241377.81	52.64	-1290	249333	245166	240333	236166	231333	247250	238250	66	72000	500	178340	500	1	12604033	30250	31.93	3.17	12	0.06	7517.00	75779.00	326000	20241107	-26.38	147100	20240213	63.15	278000	-13.67	20250102	229000	4.80	20250131	326000	-26.38	20241107	147100	63.15	20240213	1.39	N	145020	500	65 억	6635163	N	N	407	N	N
89	20250205	090754	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	242000	1000	2	0.41	659079000	2724	5.12	242000	244000	241000	313000	169000	241000	241952.64	52.64	-453	249333	245166	240333	236166	231333	247250	238250	66	72000	500	178340	500	1	12604033	30502	32.19	3.19	12	0.02	7517.00	75779.00	326000	20241107	-25.77	147100	20240213	64.51	278000	-12.95	20250102	229000	5.68	20250131	326000	-25.77	20241107	147100	64.51	20240213	1.39	N	145020	500	65 억	6635163	N	N	407	N	N
90	20250204	160724	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	241000	6500	2	2.77	12825246000	53016	104.84	237500	244500	235500	304500	164500	234500	241914.12	52.70	-6776	242166	238332	234166	230332	226166	240250	232250	66	70000	500	173530	500	1	12604033	30376	32.06	3.18	12	0.42	7517.00	75779.00	326000	20241107	-26.07	147100	20240213	63.83	278000	-13.31	20250102	229000	5.24	20250131	326000	-26.07	20241107	147100	63.83	20240213	1.34	N	145020	500	65 억	6642600	N	N	407	N	N
91	20250204	150736	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	240500	6000	2	2.56	11922903000	49268	97.43	237500	244500	235500	304500	164500	234500	242000.95	52.70	-4800	242166	238332	234166	230332	226166	240250	232250	66	70000	500	173530	500	1	12604033	30313	31.99	3.17	12	0.39	7517.00	75779.00	326000	20241107	-26.23	147100	20240213	63.49	278000	-13.49	20250102	229000	5.02	20250131	326000	-26.23	20241107	147100	63.49	20240213	1.34	N	145020	500	65 억	6642600	N	N	678	N	N
92	20250204	140735	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	241000	6500	2	2.77	9727299500	40138	79.38	237500	244500	235500	304500	164500	234500	242346.39	52.70	-4042	242166	238332	234166	230332	226166	240250	232250	66	70000	500	173530	500	1	12604033	30376	32.06	3.18	12	0.32	7517.00	75779.00	326000	20241107	-26.07	147100	20240213	63.83	278000	-13.31	20250102	229000	5.24	20250131	326000	-26.07	20241107	147100	63.83	20240213	1.34	N	145020	500	65 억	6642600	N	N	678	N	N
93	20250204	130737	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	243500	9000	2	3.84	7371254000	30452	60.22	237500	244500	235500	304500	164500	234500	242061.41	52.70	-21	242166	238332	234166	230332	226166	240250	232250	66	70000	500	173530	500	1	12604033	30691	32.39	3.21	12	0.24	7517.00	75779.00	326000	20241107	-25.31	147100	20240213	65.53	278000	-12.41	20250102	229000	6.33	20250131	326000	-25.31	20241107	147100	65.53	20240213	1.34	N	145020	500	65 억	6642600	N	N	678	N	N
94	20250204	120744	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	243000	8500	2	3.62	6662051500	27533	54.45	237500	244500	235500	304500	164500	234500	241966.06	52.70	69	242166	238332	234166	230332	226166	240250	232250	66	70000	500	173530	500	1	12604033	30628	32.33	3.21	12	0.22	7517.00	75779.00	326000	20241107	-25.46	147100	20240213	65.19	278000	-12.59	20250102	229000	6.11	20250131	326000	-25.46	20241107	147100	65.19	20240213	1.34	N	145020	500	65 억	6642600	N	N	678	N	N
95	20250204	110727	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	243000	8500	2	3.62	5734634000	23724	46.92	237500	244500	235500	304500	164500	234500	241722.90	52.70	396	242166	238332	234166	230332	226166	240250	232250	66	70000	500	173530	500	1	12604033	30628	32.33	3.21	12	0.19	7517.00	75779.00	326000	20241107	-25.46	147100	20240213	65.19	278000	-12.59	20250102	229000	6.11	20250131	326000	-25.46	20241107	147100	65.19	20240213	1.34	N	145020	500	65 억	6642600	N	N	678	N	N
96	20250204	100733	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	243000	8500	2	3.62	4361241500	18068	35.73	237500	244500	235500	304500	164500	234500	241379.32	52.70	2139	242166	238332	234166	230332	226166	240250	232250	66	70000	500	173530	500	1	12604033	30628	32.33	3.21	12	0.14	7517.00	75779.00	326000	20241107	-25.46	147100	20240213	65.19	278000	-12.59	20250102	229000	6.11	20250131	326000	-25.46	20241107	147100	65.19	20240213	1.34	N	145020	500	65 억	6642600	N	N	678	N	N
97	20250204	090734	55	30.00	KSQ150	제약	N	N	N	Y	40	Y	238500	4000	2	1.71	617659500	2601	5.14	237500	239500	235500	304500	164500	234500	237470.01	52.70	1043	242166	238332	234166	230332	226166	240250	232250	66	70000	500	173530	500	1	12604033	30061	31.73	3.15	12	0.02	7517.00	75779.00	326000	20241107	-26.84	147100	20240213	62.13	278000	-14.21	20250102	229000	4.15	20250131	326000	-26.84	20241107	147100	62.13	20240213	1.34	N	145020	500	65 억	6642600	N	N	678	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History