KissMeData/086450/price/prices-20240201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

2024-11-17 15:27:48 +09:00

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160648	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16510	-100	5	-0.60	3752464590	225259	75.70	16530	16930	16510	21550	11630	16610	16658.68	16.86	-21031	17056	16832	16666	16442	16276	16750	16360	222	4940	500	12290	10	1	44460000	7340	14.12	1.48	12	0.51	1169.00	11166.00	19620	20240215	-15.85	13000	20230710	27.00	19620	-15.85	20240215	16100	2.55	20240102	19620	-15.85	20240215	13000	27.00	20230710	0.92	N	086450	500	222 억	7494512	N	N	2953	N	N
3	20240229	150651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16570	-40	5	-0.24	3215628830	192765	64.78	16530	16930	16530	21550	11630	16610	16681.60	16.86	-3439	17056	16832	16666	16442	16276	16750	16360	222	4940	500	12290	10	1	44460000	7367	14.17	1.48	12	0.43	1169.00	11166.00	19620	20240215	-15.55	13000	20230710	27.46	19620	-15.55	20240215	16100	2.92	20240102	19620	-15.55	20240215	13000	27.46	20230710	0.92	N	086450	500	222 억	7494512	N	N	2129	N	N
4	20240229	140652	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16590	-20	5	-0.12	2645465790	158340	53.21	16530	16930	16530	21550	11630	16610	16707.50	16.86	-704	17056	16832	16666	16442	16276	16750	16360	222	4940	500	12290	10	1	44460000	7376	14.19	1.49	12	0.36	1169.00	11166.00	19620	20240215	-15.44	13000	20230710	27.62	19620	-15.44	20240215	16100	3.04	20240102	19620	-15.44	20240215	13000	27.62	20230710	0.92	N	086450	500	222 억	7494512	N	N	2129	N	N
5	20240229	130649	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16600	-10	5	-0.06	2320714350	138768	46.63	16530	16930	16530	21550	11630	16610	16723.70	16.86	-1625	17056	16832	16666	16442	16276	16750	16360	222	4940	500	12290	10	1	44460000	7380	14.20	1.49	12	0.31	1169.00	11166.00	19620	20240215	-15.39	13000	20230710	27.69	19620	-15.39	20240215	16100	3.11	20240102	19620	-15.39	20240215	13000	27.69	20230710	0.92	N	086450	500	222 억	7494512	N	N	2129	N	N
6	20240229	120650	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16620	10	2	0.06	1997407410	119303	40.09	16530	16930	16530	21550	11630	16610	16742.31	16.86	-1336	17056	16832	16666	16442	16276	16750	16360	222	4940	500	12290	10	1	44460000	7389	14.22	1.49	12	0.27	1169.00	11166.00	19620	20240215	-15.29	13000	20230710	27.85	19620	-15.29	20240215	16100	3.23	20240102	19620	-15.29	20240215	13000	27.85	20230710	0.92	N	086450	500	222 억	7494512	N	N	2129	N	N
7	20240229	110651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16760	150	2	0.90	1588597540	94749	31.84	16530	16930	16530	21550	11630	16610	16766.38	16.86	6816	17056	16832	16666	16442	16276	16750	16360	222	4940	500	12290	10	1	44460000	7451	14.34	1.50	12	0.21	1169.00	11166.00	19620	20240215	-14.58	13000	20230710	28.92	19620	-14.58	20240215	16100	4.10	20240102	19620	-14.58	20240215	13000	28.92	20230710	0.92	N	086450	500	222 억	7494512	N	N	2129	N	N
8	20240229	100651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16780	170	2	1.02	1165352660	69589	23.39	16530	16930	16530	21550	11630	16610	16746.22	16.86	5171	17056	16832	16666	16442	16276	16750	16360	222	4940	500	12290	10	1	44460000	7460	14.35	1.50	12	0.16	1169.00	11166.00	19620	20240215	-14.48	13000	20230710	29.08	19620	-14.48	20240215	16100	4.22	20240102	19620	-14.48	20240215	13000	29.08	20230710	0.92	N	086450	500	222 억	7494512	N	N	2129	N	N
9	20240229	090650	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16740	130	2	0.78	119028180	7173	2.41	16530	16740	16530	21550	11630	16610	16593.92	16.86	1871	17056	16832	16666	16442	16276	16750	16360	222	4940	500	12290	10	1	44460000	7443	14.32	1.50	12	0.02	1169.00	11166.00	19620	20240215	-14.68	13000	20230710	28.77	19620	-14.68	20240215	16100	3.98	20240102	19620	-14.68	20240215	13000	28.77	20230710	0.92	N	086450	500	222 억	7494512	N	N	2129	N	N
10	20240228	160611	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16610	0	3	0.00	4945335180	297404	28.57	16800	16890	16500	21550	11630	16610	16628.49	16.91	-29933	19436	18022	17286	15872	15136	17655	15505	222	4940	500	12290	10	1	44460000	7385	14.21	1.49	12	0.67	1169.00	11166.00	19620	20240215	-15.34	13000	20230710	27.77	19620	-15.34	20240215	16100	3.17	20240102	19620	-15.34	20240215	13000	27.77	20230710	0.88	N	086450	500	222 억	7517239	N	N	2125	N	N
11	20240228	150612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16600	-10	5	-0.06	4601262760	276692	26.58	16800	16890	16500	21550	11630	16610	16629.69	16.91	-37494	19436	18022	17286	15872	15136	17655	15505	222	4940	500	12290	10	1	44460000	7380	14.20	1.49	12	0.62	1169.00	11166.00	19620	20240215	-15.39	13000	20230710	27.69	19620	-15.39	20240215	16100	3.11	20240102	19620	-15.39	20240215	13000	27.69	20230710	0.88	N	086450	500	222 억	7517239	N	N	1325	N	N
12	20240228	140650	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16630	20	2	0.12	4036663940	242676	23.31	16800	16890	16500	21550	11630	16610	16634.16	16.91	-43619	19436	18022	17286	15872	15136	17655	15505	222	4940	500	12290	10	1	44460000	7394	14.23	1.49	12	0.55	1169.00	11166.00	19620	20240215	-15.24	13000	20230710	27.92	19620	-15.24	20240215	16100	3.29	20240102	19620	-15.24	20240215	13000	27.92	20230710	0.88	N	086450	500	222 억	7517239	N	N	1325	N	N
13	20240228	130650	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16520	-90	5	-0.54	3340411310	200706	19.28	16800	16890	16510	21550	11630	16610	16643.64	16.91	-58549	19436	18022	17286	15872	15136	17655	15505	222	4940	500	12290	10	1	44460000	7345	14.13	1.48	12	0.45	1169.00	11166.00	19620	20240215	-15.80	13000	20230710	27.08	19620	-15.80	20240215	16100	2.61	20240102	19620	-15.80	20240215	13000	27.08	20230710	0.88	N	086450	500	222 억	7517239	N	N	1325	N	N
14	20240228	120651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16530	-80	5	-0.48	2906003550	174407	16.75	16800	16890	16510	21550	11630	16610	16662.80	16.91	-55513	19436	18022	17286	15872	15136	17655	15505	222	4940	500	12290	10	1	44460000	7349	14.14	1.48	12	0.39	1169.00	11166.00	19620	20240215	-15.75	13000	20230710	27.15	19620	-15.75	20240215	16100	2.67	20240102	19620	-15.75	20240215	13000	27.15	20230710	0.88	N	086450	500	222 억	7517239	N	N	1325	N	N
15	20240228	110622	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16560	-50	5	-0.30	2402250470	143955	13.83	16800	16890	16560	21550	11630	16610	16688.60	16.91	-51198	19436	18022	17286	15872	15136	17655	15505	222	4940	500	12290	10	1	44460000	7363	14.17	1.48	12	0.32	1169.00	11166.00	19620	20240215	-15.60	13000	20230710	27.38	19620	-15.60	20240215	16100	2.86	20240102	19620	-15.60	20240215	13000	27.38	20230710	0.88	N	086450	500	222 억	7517239	N	N	1325	N	N
16	20240228	100647	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16610	0	3	0.00	1976713620	118306	11.36	16800	16890	16570	21550	11630	16610	16710.18	16.91	-46939	19436	18022	17286	15872	15136	17655	15505	222	4940	500	12290	10	1	44460000	7385	14.21	1.49	12	0.27	1169.00	11166.00	19620	20240215	-15.34	13000	20230710	27.77	19620	-15.34	20240215	16100	3.17	20240102	19620	-15.34	20240215	13000	27.77	20230710	0.88	N	086450	500	222 억	7517239	N	N	1325	N	N
17	20240228	090651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16770	160	2	0.96	368160830	21973	2.11	16800	16890	16650	21550	11630	16610	16769.68	16.91	-2928	19436	18022	17286	15872	15136	17655	15505	222	4940	500	12290	10	1	44460000	7456	14.35	1.50	12	0.05	1169.00	11166.00	19620	20240215	-14.53	13000	20230710	29.00	19620	-14.53	20240215	16100	4.16	20240102	19620	-14.53	20240215	13000	29.00	20230710	0.88	N	086450	500	222 억	7517239	N	N	1325	N	N
18	20240227	160649	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16610	-1780	5	-9.68	17604273970	1038649	352.12	18700	18700	16550	23900	12880	18390	16949.49	16.76	-2193	19443	18916	18443	17916	17443	19180	18180	222	5510	500	13600	10	1	44460000	7385	14.21	1.49	12	2.34	1169.00	11166.00	19620	20240215	-15.34	13000	20230710	27.77	19620	-15.34	20240215	16100	3.17	20240102	19620	-15.34	20240215	13000	27.77	20230710	0.90	N	086450	500	222 억	7452282	N	N	1325	N	N
19	20240227	150651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16610	-1780	5	-9.68	16813745350	991079	336.00	18700	18700	16550	23900	12880	18390	16965.09	16.76	-314	19443	18916	18443	17916	17443	19180	18180	222	5510	500	13600	10	1	44460000	7385	14.21	1.49	12	2.23	1169.00	11166.00	19620	20240215	-15.34	13000	20230710	27.77	19620	-15.34	20240215	16100	3.17	20240102	19620	-15.34	20240215	13000	27.77	20230710	0.90	N	086450	500	222 억	7452282	N	N	2392	N	N
20	20240227	140648	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16800	-1590	5	-8.65	13725019200	805815	273.19	18700	18700	16550	23900	12880	18390	17032.47	16.76	-27294	19443	18916	18443	17916	17443	19180	18180	222	5510	500	13600	10	1	44460000	7469	14.37	1.50	12	1.81	1169.00	11166.00	19620	20240215	-14.37	13000	20230710	29.23	19620	-14.37	20240215	16100	4.35	20240102	19620	-14.37	20240215	13000	29.23	20230710	0.90	N	086450	500	222 억	7452282	N	N	2392	N	N
21	20240227	130611	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17000	-1390	5	-7.56	12000150440	704105	238.71	18700	18700	16550	23900	12880	18390	17043.13	16.76	-11668	19443	18916	18443	17916	17443	19180	18180	222	5510	500	13600	10	1	44460000	7558	14.54	1.52	12	1.58	1169.00	11166.00	19620	20240215	-13.35	13000	20230710	30.77	19620	-13.35	20240215	16100	5.59	20240102	19620	-13.35	20240215	13000	30.77	20230710	0.90	N	086450	500	222 억	7452282	N	N	2392	N	N
22	20240227	120651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16640	-1750	5	-9.52	10099742790	592136	200.75	18700	18700	16550	23900	12880	18390	17056.46	16.76	-31957	19443	18916	18443	17916	17443	19180	18180	222	5510	500	13600	10	1	44460000	7398	14.23	1.49	12	1.33	1169.00	11166.00	19620	20240215	-15.19	13000	20230710	28.00	19620	-15.19	20240215	16100	3.35	20240102	19620	-15.19	20240215	13000	28.00	20230710	0.90	N	086450	500	222 억	7452282	N	N	2392	N	N
23	20240227	110650	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16620	-1770	5	-9.62	8282692080	482756	163.66	18700	18700	16550	23900	12880	18390	17157.10	16.76	-43940	19443	18916	18443	17916	17443	19180	18180	222	5510	500	13600	10	1	44460000	7389	14.22	1.49	12	1.09	1169.00	11166.00	19620	20240215	-15.29	13000	20230710	27.85	19620	-15.29	20240215	16100	3.23	20240102	19620	-15.29	20240215	13000	27.85	20230710	0.90	N	086450	500	222 억	7452282	N	N	2392	N	N
24	20240227	100646	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16900	-1490	5	-8.10	5078871410	291777	98.92	18700	18700	16840	23900	12880	18390	17406.69	16.76	294	19443	18916	18443	17916	17443	19180	18180	222	5510	500	13600	10	1	44460000	7514	14.46	1.51	12	0.66	1169.00	11166.00	19620	20240215	-13.86	13000	20230710	30.00	19620	-13.86	20240215	16100	4.97	20240102	19620	-13.86	20240215	13000	30.00	20230710	0.90	N	086450	500	222 억	7452282	N	N	2392	N	N
25	20240227	090649	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18170	-220	5	-1.20	468594550	25640	8.69	18700	18700	18030	23900	12880	18390	18275.92	16.76	-1675	19443	18916	18443	17916	17443	19180	18180	222	5510	500	13600	10	1	44460000	8078	15.54	1.63	12	0.06	1169.00	11166.00	19620	20240215	-7.39	13000	20230710	39.77	19620	-7.39	20240215	16100	12.86	20240102	19620	-7.39	20240215	13000	39.77	20230710	0.90	N	086450	500	222 억	7452282	N	N	2392	N	N
26	20240226	160647	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18390	360	2	2.00	5440903260	294249	126.30	18070	18970	17970	23400	12630	18030	18491.03	16.73	-7707	18676	18352	17926	17602	17176	18515	17765	222	5370	500	13340	10	1	44460000	8176	15.73	1.65	12	0.66	1169.00	11166.00	19620	20240215	-6.27	13000	20230710	41.46	19620	-6.27	20240215	16100	14.22	20240102	19620	-6.27	20240215	13000	41.46	20230710	0.91	N	086450	500	222 억	7439485	N	N	2392	N	N
27	20240226	150644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18350	320	2	1.77	5085789550	274906	118.00	18070	18970	17970	23400	12630	18030	18500.30	16.73	-4000	18676	18352	17926	17602	17176	18515	17765	222	5370	500	13340	10	1	44460000	8158	15.70	1.64	12	0.62	1169.00	11166.00	19620	20240215	-6.47	13000	20230710	41.15	19620	-6.47	20240215	16100	13.98	20240102	19620	-6.47	20240215	13000	41.15	20230710	0.91	N	086450	500	222 억	7439485	N	N	3486	N	N
28	20240226	140645	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18400	370	2	2.05	4200925890	226728	97.32	18070	18970	17970	23400	12630	18030	18528.73	16.73	7903	18676	18352	17926	17602	17176	18515	17765	222	5370	500	13340	10	1	44460000	8181	15.74	1.65	12	0.51	1169.00	11166.00	19620	20240215	-6.22	13000	20230710	41.54	19620	-6.22	20240215	16100	14.29	20240102	19620	-6.22	20240215	13000	41.54	20230710	0.91	N	086450	500	222 억	7439485	N	N	3486	N	N
29	20240226	130641	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18450	420	2	2.33	3448276600	185733	79.72	18070	18970	17970	23400	12630	18030	18566.10	16.73	1270	18676	18352	17926	17602	17176	18515	17765	222	5370	500	13340	10	1	44460000	8203	15.78	1.65	12	0.42	1169.00	11166.00	19620	20240215	-5.96	13000	20230710	41.92	19620	-5.96	20240215	16100	14.60	20240102	19620	-5.96	20240215	13000	41.92	20230710	0.91	N	086450	500	222 억	7439485	N	N	3486	N	N
30	20240226	120640	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18460	430	2	2.38	3053229260	164316	70.53	18070	18970	17970	23400	12630	18030	18581.82	16.73	-968	18676	18352	17926	17602	17176	18515	17765	222	5370	500	13340	10	1	44460000	8207	15.79	1.65	12	0.37	1169.00	11166.00	19620	20240215	-5.91	13000	20230710	42.00	19620	-5.91	20240215	16100	14.66	20240102	19620	-5.91	20240215	13000	42.00	20230710	0.91	N	086450	500	222 억	7439485	N	N	3486	N	N
31	20240226	110639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18440	410	2	2.27	2689649190	144674	62.10	18070	18970	17970	23400	12630	18030	18591.54	16.73	-2266	18676	18352	17926	17602	17176	18515	17765	222	5370	500	13340	10	1	44460000	8198	15.77	1.65	12	0.33	1169.00	11166.00	19620	20240215	-6.01	13000	20230710	41.85	19620	-6.01	20240215	16100	14.53	20240102	19620	-6.01	20240215	13000	41.85	20230710	0.91	N	086450	500	222 억	7439485	N	N	3486	N	N
32	20240226	100637	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18660	630	2	3.49	1889755120	101520	43.58	18070	18970	17970	23400	12630	18030	18615.25	16.73	-3262	18676	18352	17926	17602	17176	18515	17765	222	5370	500	13340	10	1	44460000	8296	15.96	1.67	12	0.23	1169.00	11166.00	19620	20240215	-4.89	13000	20230710	43.54	19620	-4.89	20240215	16100	15.90	20240102	19620	-4.89	20240215	13000	43.54	20230710	0.91	N	086450	500	222 억	7439485	N	N	3486	N	N
33	20240226	090637	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18150	120	2	0.67	85014570	4711	2.02	18070	18150	17970	23400	12630	18030	18046.36	16.73	-2877	18676	18352	17926	17602	17176	18515	17765	222	5370	500	13340	10	1	44460000	8069	15.53	1.63	12	0.01	1169.00	11166.00	19620	20240215	-7.49	13000	20230710	39.62	19620	-7.49	20240215	16100	12.73	20240102	19620	-7.49	20240215	13000	39.62	20230710	0.91	N	086450	500	222 억	7439485	N	N	3486	N	N
34	20240223	160638	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18030	420	2	2.39	4196130740	232513	103.58	17610	18250	17500	22850	12330	17610	18046.87	16.72	-21801	18090	17850	17630	17390	17170	17740	17280	222	5240	500	13030	10	1	44460000	8016	15.42	1.61	12	0.52	1169.00	11166.00	19620	20240215	-8.10	13000	20230710	38.69	19620	-8.10	20240215	16100	11.99	20240102	19620	-8.10	20240215	13000	38.69	20230710	0.92	N	086450	500	222 억	7432406	N	N	3486	N	N
35	20240223	150634	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18010	400	2	2.27	4029978530	223291	99.48	17610	18250	17500	22850	12330	17610	18048.10	16.72	-21592	18090	17850	17630	17390	17170	17740	17280	222	5240	500	13030	10	1	44460000	8007	15.41	1.61	12	0.50	1169.00	11166.00	19620	20240215	-8.21	13000	20230710	38.54	19620	-8.21	20240215	16100	11.86	20240102	19620	-8.21	20240215	13000	38.54	20230710	0.92	N	086450	500	222 억	7432406	N	N	1681	N	N
36	20240223	140636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18080	470	2	2.67	3361911190	186361	83.02	17610	18250	17500	22850	12330	17610	18039.78	16.72	-12812	18090	17850	17630	17390	17170	17740	17280	222	5240	500	13030	10	1	44460000	8038	15.47	1.62	12	0.42	1169.00	11166.00	19620	20240215	-7.85	13000	20230710	39.08	19620	-7.85	20240215	16100	12.30	20240102	19620	-7.85	20240215	13000	39.08	20230710	0.92	N	086450	500	222 억	7432406	N	N	1681	N	N
37	20240223	130633	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18090	480	2	2.73	2698379040	149735	66.71	17610	18250	17500	22850	12330	17610	18021.03	16.72	-5712	18090	17850	17630	17390	17170	17740	17280	222	5240	500	13030	10	1	44460000	8043	15.47	1.62	12	0.34	1169.00	11166.00	19620	20240215	-7.80	13000	20230710	39.15	19620	-7.80	20240215	16100	12.36	20240102	19620	-7.80	20240215	13000	39.15	20230710	0.92	N	086450	500	222 억	7432406	N	N	1681	N	N
38	20240223	120635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18240	630	2	3.58	2126960400	118275	52.69	17610	18240	17500	22850	12330	17610	17983.18	16.72	-4088	18090	17850	17630	17390	17170	17740	17280	222	5240	500	13030	10	1	44460000	8110	15.60	1.63	12	0.27	1169.00	11166.00	19620	20240215	-7.03	13000	20230710	40.31	19620	-7.03	20240215	16100	13.29	20240102	19620	-7.03	20240215	13000	40.31	20230710	0.92	N	086450	500	222 억	7432406	N	N	1681	N	N
39	20240223	110629	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17950	340	2	1.93	1348442030	75221	33.51	17610	18160	17500	22850	12330	17610	17926.40	16.72	-691	18090	17850	17630	17390	17170	17740	17280	222	5240	500	13030	10	1	44460000	7981	15.36	1.61	12	0.17	1169.00	11166.00	19620	20240215	-8.51	13000	20230710	38.08	19620	-8.51	20240215	16100	11.49	20240102	19620	-8.51	20240215	13000	38.08	20230710	0.92	N	086450	500	222 억	7432406	N	N	1681	N	N
40	20240223	100628	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17990	380	2	2.16	775399360	43513	19.39	17610	18020	17500	22850	12330	17610	17819.95	16.72	587	18090	17850	17630	17390	17170	17740	17280	222	5240	500	13030	10	1	44460000	7998	15.39	1.61	12	0.10	1169.00	11166.00	19620	20240215	-8.31	13000	20230710	38.38	19620	-8.31	20240215	16100	11.74	20240102	19620	-8.31	20240215	13000	38.38	20230710	0.92	N	086450	500	222 억	7432406	N	N	1681	N	N
41	20240223	090632	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17750	140	2	0.80	88158410	5005	2.23	17610	17750	17500	22850	12330	17610	17614.07	16.72	-398	18090	17850	17630	17390	17170	17740	17280	222	5240	500	13030	10	1	44460000	7892	15.18	1.59	12	0.01	1169.00	11166.00	19620	20240215	-9.53	13000	20230710	36.54	19620	-9.53	20240215	16100	10.25	20240102	19620	-9.53	20240215	13000	36.54	20230710	0.92	N	086450	500	222 억	7432406	N	N	1681	N	N
42	20240222	160624	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17610	-270	5	-1.51	3934106030	224063	103.13	17870	17870	17410	23200	12520	17880	17557.98	16.69	14270	18980	18430	18090	17540	17200	18260	17370	222	5320	500	13230	10	1	44460000	7829	15.06	1.58	12	0.50	1169.00	11166.00	19620	20240215	-10.24	13000	20230710	35.46	19620	-10.24	20240215	16100	9.38	20240102	19620	-10.24	20240215	13000	35.46	20230710	0.95	N	086450	500	222 억	7419993	N	N	1681	N	N
43	20240222	150633	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17650	-230	5	-1.29	3677362790	209542	96.44	17870	17870	17410	23200	12520	17880	17549.53	16.69	19613	18980	18430	18090	17540	17200	18260	17370	222	5320	500	13230	10	1	44460000	7847	15.10	1.58	12	0.47	1169.00	11166.00	19620	20240215	-10.04	13000	20230710	35.77	19620	-10.04	20240215	16100	9.63	20240102	19620	-10.04	20240215	13000	35.77	20230710	0.95	N	086450	500	222 억	7419993	N	N	2017	N	N
44	20240222	140629	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17490	-390	5	-2.18	2920347390	166187	76.49	17870	17870	17410	23200	12520	17880	17572.66	16.69	11352	18980	18430	18090	17540	17200	18260	17370	222	5320	500	13230	10	1	44460000	7776	14.96	1.57	12	0.37	1169.00	11166.00	19620	20240215	-10.86	13000	20230710	34.54	19620	-10.86	20240215	16100	8.63	20240102	19620	-10.86	20240215	13000	34.54	20230710	0.95	N	086450	500	222 억	7419993	N	N	2017	N	N
45	20240222	130618	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17510	-370	5	-2.07	2396534160	136217	62.69	17870	17870	17410	23200	12520	17880	17593.50	16.69	12113	18980	18430	18090	17540	17200	18260	17370	222	5320	500	13230	10	1	44460000	7785	14.98	1.57	12	0.31	1169.00	11166.00	19620	20240215	-10.75	13000	20230710	34.69	19620	-10.75	20240215	16100	8.76	20240102	19620	-10.75	20240215	13000	34.69	20230710	0.95	N	086450	500	222 억	7419993	N	N	2017	N	N
46	20240222	120628	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17520	-360	5	-2.01	2081378400	118243	54.42	17870	17870	17410	23200	12520	17880	17602.55	16.69	9578	18980	18430	18090	17540	17200	18260	17370	222	5320	500	13230	10	1	44460000	7789	14.99	1.57	12	0.27	1169.00	11166.00	19620	20240215	-10.70	13000	20230710	34.77	19620	-10.70	20240215	16100	8.82	20240102	19620	-10.70	20240215	13000	34.77	20230710	0.95	N	086450	500	222 억	7419993	N	N	2017	N	N
47	20240222	110624	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17530	-350	5	-1.96	1648770540	93535	43.05	17870	17870	17410	23200	12520	17880	17627.31	16.69	6872	18980	18430	18090	17540	17200	18260	17370	222	5320	500	13230	10	1	44460000	7794	15.00	1.57	12	0.21	1169.00	11166.00	19620	20240215	-10.65	13000	20230710	34.85	19620	-10.65	20240215	16100	8.88	20240102	19620	-10.65	20240215	13000	34.85	20230710	0.95	N	086450	500	222 억	7419993	N	N	2017	N	N
48	20240222	100620	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17680	-200	5	-1.12	1199084440	67966	31.28	17870	17870	17410	23200	12520	17880	17642.42	16.69	9801	18980	18430	18090	17540	17200	18260	17370	222	5320	500	13230	10	1	44460000	7861	15.12	1.58	12	0.15	1169.00	11166.00	19620	20240215	-9.89	13000	20230710	36.00	19620	-9.89	20240215	16100	9.81	20240102	19620	-9.89	20240215	13000	36.00	20230710	0.95	N	086450	500	222 억	7419993	N	N	2017	N	N
49	20240222	090630	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17720	-160	5	-0.89	137608890	7742	3.56	17870	17870	17720	23200	12520	17880	17774.33	16.69	-902	18980	18430	18090	17540	17200	18260	17370	222	5320	500	13230	10	1	44460000	7878	15.16	1.59	12	0.02	1169.00	11166.00	19620	20240215	-9.68	13000	20230710	36.31	19620	-9.68	20240215	16100	10.06	20240102	19620	-9.68	20240215	13000	36.31	20230710	0.95	N	086450	500	222 억	7419993	N	N	2017	N	N
50	20240221	160624	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17880	-570	5	-3.09	3917950910	216725	140.63	18270	18640	17750	23950	12920	18450	18078.25	16.59	31042	19310	18880	18650	18220	17990	18765	18105	222	5500	500	13650	10	1	44460000	7949	15.30	1.60	12	0.49	1169.00	11166.00	19620	20240215	-8.87	13000	20230710	37.54	19620	-8.87	20240215	16100	11.06	20240102	19620	-8.87	20240215	13000	37.54	20230710	0.94	N	086450	500	222 억	7375544	N	N	2017	N	N
51	20240221	150619	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17850	-600	5	-3.25	3691675360	204056	132.41	18270	18640	17750	23950	12920	18450	18091.48	16.59	28764	19310	18880	18650	18220	17990	18765	18105	222	5500	500	13650	10	1	44460000	7936	15.27	1.60	12	0.46	1169.00	11166.00	19620	20240215	-9.02	13000	20230710	37.31	19620	-9.02	20240215	16100	10.87	20240102	19620	-9.02	20240215	13000	37.31	20230710	0.94	N	086450	500	222 억	7375544	N	N	2895	N	N
52	20240221	140620	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17860	-590	5	-3.20	2719177540	149465	96.99	18270	18640	17850	23950	12920	18450	18192.74	16.59	14658	19310	18880	18650	18220	17990	18765	18105	222	5500	500	13650	10	1	44460000	7941	15.28	1.60	12	0.34	1169.00	11166.00	19620	20240215	-8.97	13000	20230710	37.38	19620	-8.97	20240215	16100	10.93	20240102	19620	-8.97	20240215	13000	37.38	20230710	0.94	N	086450	500	222 억	7375544	N	N	2895	N	N
53	20240221	130621	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18170	-280	5	-1.52	1791863640	98031	63.61	18270	18640	18170	23950	12920	18450	18278.54	16.59	5195	19310	18880	18650	18220	17990	18765	18105	222	5500	500	13650	10	1	44460000	8078	15.54	1.63	12	0.22	1169.00	11166.00	19620	20240215	-7.39	13000	20230710	39.77	19620	-7.39	20240215	16100	12.86	20240102	19620	-7.39	20240215	13000	39.77	20230710	0.94	N	086450	500	222 억	7375544	N	N	2895	N	N
54	20240221	120619	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18250	-200	5	-1.08	1399529550	76483	49.63	18270	18640	18170	23950	12920	18450	18298.57	16.59	5650	19310	18880	18650	18220	17990	18765	18105	222	5500	500	13650	10	1	44460000	8114	15.61	1.63	12	0.17	1169.00	11166.00	19620	20240215	-6.98	13000	20230710	40.38	19620	-6.98	20240215	16100	13.35	20240102	19620	-6.98	20240215	13000	40.38	20230710	0.94	N	086450	500	222 억	7375544	N	N	2895	N	N
55	20240221	110626	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18360	-90	5	-0.49	1170969560	63987	41.52	18270	18640	18170	23950	12920	18450	18300.12	16.59	5377	19310	18880	18650	18220	17990	18765	18105	222	5500	500	13650	10	1	44460000	8163	15.71	1.64	12	0.14	1169.00	11166.00	19620	20240215	-6.42	13000	20230710	41.23	19620	-6.42	20240215	16100	14.04	20240102	19620	-6.42	20240215	13000	41.23	20230710	0.94	N	086450	500	222 억	7375544	N	N	2895	N	N
56	20240221	100619	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18340	-110	5	-0.60	828954810	45313	29.40	18270	18640	18170	23950	12920	18450	18293.97	16.59	1389	19310	18880	18650	18220	17990	18765	18105	222	5500	500	13650	10	1	44460000	8154	15.69	1.64	12	0.10	1169.00	11166.00	19620	20240215	-6.52	13000	20230710	41.08	19620	-6.52	20240215	16100	13.91	20240102	19620	-6.52	20240215	13000	41.08	20230710	0.94	N	086450	500	222 억	7375544	N	N	2895	N	N
57	20240221	090618	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18540	90	2	0.49	140809430	7676	4.98	18270	18640	18240	23950	12920	18450	18344.12	16.59	-1157	19310	18880	18650	18220	17990	18765	18105	222	5500	500	13650	10	1	44460000	8243	15.86	1.66	12	0.02	1169.00	11166.00	19620	20240215	-5.50	13000	20230710	42.62	19620	-5.50	20240215	16100	15.16	20240102	19620	-5.50	20240215	13000	42.62	20230710	0.94	N	086450	500	222 억	7375544	N	N	2895	N	N
58	20240220	160612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18450	-270	5	-1.44	2872337290	153692	92.14	18770	19080	18420	24300	13110	18720	18689.06	16.57	-2693	19113	18916	18813	18616	18513	18865	18565	222	5580	500	13850	10	1	44460000	8203	15.78	1.65	12	0.35	1169.00	11166.00	19620	20240215	-5.96	13000	20230710	41.92	19620	-5.96	20240215	16100	14.60	20240102	19620	-5.96	20240215	13000	41.92	20230710	0.92	N	086450	500	222 억	7367699	N	N	2895	N	N
59	20240220	150615	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18490	-230	5	-1.23	2742580830	146668	87.93	18770	19080	18420	24300	13110	18720	18699.24	16.57	-2441	19113	18916	18813	18616	18513	18865	18565	222	5580	500	13850	10	1	44460000	8221	15.82	1.66	12	0.33	1169.00	11166.00	19620	20240215	-5.76	13000	20230710	42.23	19620	-5.76	20240215	16100	14.84	20240102	19620	-5.76	20240215	13000	42.23	20230710	0.92	N	086450	500	222 억	7367699	N	N	1337	N	N
60	20240220	140617	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18540	-180	5	-0.96	2299200050	122678	73.55	18770	19080	18530	24300	13110	18720	18741.75	16.57	-10236	19113	18916	18813	18616	18513	18865	18565	222	5580	500	13850	10	1	44460000	8243	15.86	1.66	12	0.28	1169.00	11166.00	19620	20240215	-5.50	13000	20230710	42.62	19620	-5.50	20240215	16100	15.16	20240102	19620	-5.50	20240215	13000	42.62	20230710	0.92	N	086450	500	222 억	7367699	N	N	1337	N	N
61	20240220	130617	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19000	280	2	1.50	1627517210	86797	52.03	18770	19080	18600	24300	13110	18720	18750.86	16.57	1386	19113	18916	18813	18616	18513	18865	18565	222	5580	500	13850	10	1	44460000	8447	16.25	1.70	12	0.20	1169.00	11166.00	19620	20240215	-3.16	13000	20230710	46.15	19620	-3.16	20240215	16100	18.01	20240102	19620	-3.16	20240215	13000	46.15	20230710	0.92	N	086450	500	222 억	7367699	N	N	1337	N	N
62	20240220	120612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18690	-30	5	-0.16	1157911900	61864	37.09	18770	18880	18600	24300	13110	18720	18717.05	16.57	510	19113	18916	18813	18616	18513	18865	18565	222	5580	500	13850	10	1	44460000	8310	15.99	1.67	12	0.14	1169.00	11166.00	19620	20240215	-4.74	13000	20230710	43.77	19620	-4.74	20240215	16100	16.09	20240102	19620	-4.74	20240215	13000	43.77	20230710	0.92	N	086450	500	222 억	7367699	N	N	1337	N	N
63	20240220	110612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18730	10	2	0.05	857968030	45791	27.45	18770	18880	18600	24300	13110	18720	18736.62	16.57	-3498	19113	18916	18813	18616	18513	18865	18565	222	5580	500	13850	10	1	44460000	8327	16.02	1.68	12	0.10	1169.00	11166.00	19620	20240215	-4.54	13000	20230710	44.08	19620	-4.54	20240215	16100	16.34	20240102	19620	-4.54	20240215	13000	44.08	20230710	0.92	N	086450	500	222 억	7367699	N	N	1337	N	N
64	20240220	100604	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18690	-30	5	-0.16	610254670	32552	19.51	18770	18880	18600	24300	13110	18720	18747.10	16.57	-5991	19113	18916	18813	18616	18513	18865	18565	222	5580	500	13850	10	1	44460000	8310	15.99	1.67	12	0.07	1169.00	11166.00	19620	20240215	-4.74	13000	20230710	43.77	19620	-4.74	20240215	16100	16.09	20240102	19620	-4.74	20240215	13000	43.77	20230710	0.92	N	086450	500	222 억	7367699	N	N	1337	N	N
65	20240220	090618	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18840	120	2	0.64	115337940	6137	3.68	18770	18840	18750	24300	13110	18720	18794.29	16.57	-1917	19113	18916	18813	18616	18513	18865	18565	222	5580	500	13850	10	1	44460000	8376	16.12	1.69	12	0.01	1169.00	11166.00	19620	20240215	-3.98	13000	20230710	44.92	19620	-3.98	20240215	16100	17.02	20240102	19620	-3.98	20240215	13000	44.92	20230710	0.92	N	086450	500	222 억	7367699	N	N	1337	N	N
66	20240219	160614	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18720	-130	5	-0.69	3118511920	165646	69.29	18860	19010	18710	24500	13200	18850	18826.43	16.53	2600	19616	19232	18926	18542	18236	19080	18390	222	5650	500	13940	10	1	44460000	8323	16.01	1.68	12	0.37	1169.00	11166.00	19620	20240215	-4.59	13000	20230710	44.00	19620	-4.59	20240215	16100	16.27	20240102	19620	-4.59	20240215	13000	44.00	20230710	0.88	N	086450	500	222 억	7351369	N	N	1337	N	N
67	20240219	150619	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18810	-40	5	-0.21	2863803010	152058	63.61	18860	19010	18710	24500	13200	18850	18833.62	16.53	-1587	19616	19232	18926	18542	18236	19080	18390	222	5650	500	13940	10	1	44460000	8363	16.09	1.68	12	0.34	1169.00	11166.00	19620	20240215	-4.13	13000	20230710	44.69	19620	-4.13	20240215	16100	16.83	20240102	19620	-4.13	20240215	13000	44.69	20230710	0.88	N	086450	500	222 억	7351369	N	N	642	N	N
68	20240219	140618	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18770	-80	5	-0.42	2362878920	125427	52.47	18860	19010	18710	24500	13200	18850	18838.68	16.53	1860	19616	19232	18926	18542	18236	19080	18390	222	5650	500	13940	10	1	44460000	8345	16.06	1.68	12	0.28	1169.00	11166.00	19620	20240215	-4.33	13000	20230710	44.38	19620	-4.33	20240215	16100	16.58	20240102	19620	-4.33	20240215	13000	44.38	20230710	0.88	N	086450	500	222 억	7351369	N	N	642	N	N
69	20240219	130617	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18830	-20	5	-0.11	1833596300	97270	40.69	18860	19010	18710	24500	13200	18850	18850.58	16.53	-876	19616	19232	18926	18542	18236	19080	18390	222	5650	500	13940	10	1	44460000	8372	16.11	1.69	12	0.22	1169.00	11166.00	19620	20240215	-4.03	13000	20230710	44.85	19620	-4.03	20240215	16100	16.96	20240102	19620	-4.03	20240215	13000	44.85	20230710	0.88	N	086450	500	222 억	7351369	N	N	642	N	N
70	20240219	120616	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18910	60	2	0.32	1559168350	82706	34.60	18860	19010	18710	24500	13200	18850	18851.94	16.53	4738	19616	19232	18926	18542	18236	19080	18390	222	5650	500	13940	10	1	44460000	8407	16.18	1.69	12	0.19	1169.00	11166.00	19620	20240215	-3.62	13000	20230710	45.46	19620	-3.62	20240215	16100	17.45	20240102	19620	-3.62	20240215	13000	45.46	20230710	0.88	N	086450	500	222 억	7351369	N	N	642	N	N
71	20240219	110615	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18710	-140	5	-0.74	1357166300	71972	30.11	18860	19010	18710	24500	13200	18850	18856.87	16.53	4567	19616	19232	18926	18542	18236	19080	18390	222	5650	500	13940	10	1	44460000	8318	16.01	1.68	12	0.16	1169.00	11166.00	19620	20240215	-4.64	13000	20230710	43.92	19620	-4.64	20240215	16100	16.21	20240102	19620	-4.64	20240215	13000	43.92	20230710	0.88	N	086450	500	222 억	7351369	N	N	642	N	N
72	20240219	100611	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18880	30	2	0.16	780489620	41319	17.28	18860	19010	18820	24500	13200	18850	18889.36	16.53	5930	19616	19232	18926	18542	18236	19080	18390	222	5650	500	13940	10	1	44460000	8394	16.15	1.69	12	0.09	1169.00	11166.00	19620	20240215	-3.77	13000	20230710	45.23	19620	-3.77	20240215	16100	17.27	20240102	19620	-3.77	20240215	13000	45.23	20230710	0.88	N	086450	500	222 억	7351369	N	N	642	N	N
73	20240219	090611	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18870	20	2	0.11	75232470	3986	1.67	18860	18960	18840	24500	13200	18850	18874.18	16.53	-167	19616	19232	18926	18542	18236	19080	18390	222	5650	500	13940	10	1	44460000	8390	16.14	1.69	12	0.01	1169.00	11166.00	19620	20240215	-3.82	13000	20230710	45.15	19620	-3.82	20240215	16100	17.20	20240102	19620	-3.82	20240215	13000	45.15	20230710	0.88	N	086450	500	222 억	7351369	N	N	642	N	N
74	20240216	160609	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18850	-70	5	-0.37	4505062080	238008	25.06	18900	19310	18620	24550	13250	18920	18928.27	16.51	-17177	20253	19586	18953	18286	17653	19920	18620	222	5630	500	14000	10	1	44460000	8381	16.12	1.69	12	0.54	1169.00	11166.00	19620	20240215	-3.92	13000	20230710	45.00	19620	-3.92	20240215	16100	17.08	20240102	19620	-3.92	20240215	13000	45.00	20230710	0.86	N	086450	500	222 억	7340564	N	N	642	N	N
75	20240216	150614	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18890	-30	5	-0.16	4362752750	230467	24.26	18900	19310	18620	24550	13250	18920	18930.05	16.51	-17309	20253	19586	18953	18286	17653	19920	18620	222	5630	500	14000	10	1	44460000	8398	16.16	1.69	12	0.52	1169.00	11166.00	19620	20240215	-3.72	13000	20230710	45.31	19620	-3.72	20240215	16100	17.33	20240102	19620	-3.72	20240215	13000	45.31	20230710	0.86	N	086450	500	222 억	7340564	N	N	1933	N	N
76	20240216	140617	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18910	-10	5	-0.05	3706591750	195776	20.61	18900	19310	18620	24550	13250	18920	18932.82	16.51	-7033	20253	19586	18953	18286	17653	19920	18620	222	5630	500	14000	10	1	44460000	8407	16.18	1.69	12	0.44	1169.00	11166.00	19620	20240215	-3.62	13000	20230710	45.46	19620	-3.62	20240215	16100	17.45	20240102	19620	-3.62	20240215	13000	45.46	20230710	0.86	N	086450	500	222 억	7340564	N	N	1933	N	N
77	20240216	130610	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18880	-40	5	-0.21	2942303250	155358	16.36	18900	19310	18620	24550	13250	18920	18938.86	16.51	-10619	20253	19586	18953	18286	17653	19920	18620	222	5630	500	14000	10	1	44460000	8394	16.15	1.69	12	0.35	1169.00	11166.00	19620	20240215	-3.77	13000	20230710	45.23	19620	-3.77	20240215	16100	17.27	20240102	19620	-3.77	20240215	13000	45.23	20230710	0.86	N	086450	500	222 억	7340564	N	N	1933	N	N
78	20240216	120611	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18900	-20	5	-0.11	2674507590	141140	14.86	18900	19310	18620	24550	13250	18920	18949.32	16.51	-14105	20253	19586	18953	18286	17653	19920	18620	222	5630	500	14000	10	1	44460000	8403	16.17	1.69	12	0.32	1169.00	11166.00	19620	20240215	-3.67	13000	20230710	45.38	19620	-3.67	20240215	16100	17.39	20240102	19620	-3.67	20240215	13000	45.38	20230710	0.86	N	086450	500	222 억	7340564	N	N	1933	N	N
79	20240216	110619	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19000	80	2	0.42	2262908720	119380	12.57	18900	19310	18620	24550	13250	18920	18955.51	16.51	-15773	20253	19586	18953	18286	17653	19920	18620	222	5630	500	14000	10	1	44460000	8447	16.25	1.70	12	0.27	1169.00	11166.00	19620	20240215	-3.16	13000	20230710	46.15	19620	-3.16	20240215	16100	18.01	20240102	19620	-3.16	20240215	13000	46.15	20230710	0.86	N	086450	500	222 억	7340564	N	N	1933	N	N
80	20240216	100611	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18860	-60	5	-0.32	1820546770	96042	10.11	18900	19310	18620	24550	13250	18920	18955.74	16.51	-17784	20253	19586	18953	18286	17653	19920	18620	222	5630	500	14000	10	1	44460000	8385	16.13	1.69	12	0.22	1169.00	11166.00	19620	20240215	-3.87	13000	20230710	45.08	19620	-3.87	20240215	16100	17.14	20240102	19620	-3.87	20240215	13000	45.08	20230710	0.86	N	086450	500	222 억	7340564	N	N	1933	N	N
81	20240216	090604	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18620	-300	5	-1.59	354820520	18895	1.99	18900	18920	18620	24550	13250	18920	18778.53	16.51	-5139	20253	19586	18953	18286	17653	19920	18620	222	5630	500	14000	10	1	44460000	8278	15.93	1.67	12	0.04	1169.00	11166.00	19620	20240215	-5.10	13000	20230710	43.23	19620	-5.10	20240215	16100	15.65	20240102	19620	-5.10	20240215	13000	43.23	20230710	0.86	N	086450	500	222 억	7340564	N	N	1933	N	N
82	20240215	160608	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	18920	850	2	4.70	18041086720	948013	524.07	18340	19620	18320	23450	12650	18070	19030.55	16.21	124835	18496	18282	17986	17772	17476	18390	17880	222	5380	500	13370	10	1	44460000	8412	16.18	1.69	12	2.13	1169.00	11166.00	19620	20240215	-3.57	13000	20230710	45.54	19620	-3.57	20240215	16100	17.52	20240102	19620	-3.57	20240215	13000	45.54	20230710	0.84	N	086450	500	222 억	7205623	N	N	1933	N	N
83	20240215	150612	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	18850	780	2	4.32	17523828930	920626	508.93	18340	19620	18320	23450	12650	18070	19034.74	16.21	124785	18496	18282	17986	17772	17476	18390	17880	222	5380	500	13370	10	1	44460000	8381	16.12	1.69	12	2.07	1169.00	11166.00	19620	20240215	-3.92	13000	20230710	45.00	19620	-3.92	20240215	16100	17.08	20240102	19620	-3.92	20240215	13000	45.00	20230710	0.84	N	086450	500	222 억	7205623	N	N	2397	N	N
84	20240215	140608	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	18660	590	2	3.27	16062961940	842649	465.82	18340	19620	18320	23450	12650	18070	19062.51	16.21	102661	18496	18282	17986	17772	17476	18390	17880	222	5380	500	13370	10	1	44460000	8296	15.96	1.67	12	1.90	1169.00	11166.00	19620	20240215	-4.89	13000	20230710	43.54	19620	-4.89	20240215	16100	15.90	20240102	19620	-4.89	20240215	13000	43.54	20230710	0.84	N	086450	500	222 억	7205623	N	N	2397	N	N
85	20240215	130603	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	19190	1120	2	6.20	13458385210	704523	389.47	18340	19620	18320	23450	12650	18070	19102.90	16.21	76907	18496	18282	17986	17772	17476	18390	17880	222	5380	500	13370	10	1	44460000	8532	16.42	1.72	12	1.58	1169.00	11166.00	19620	20240215	-2.19	13000	20230710	47.62	19620	-2.19	20240215	16100	19.19	20240102	19620	-2.19	20240215	13000	47.62	20230710	0.84	N	086450	500	222 억	7205623	N	N	2397	N	N
86	20240215	120607	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	19230	1160	2	6.42	12231871180	640711	354.19	18340	19620	18320	23450	12650	18070	19091.16	16.21	58424	18496	18282	17986	17772	17476	18390	17880	222	5380	500	13370	10	1	44460000	8550	16.45	1.72	12	1.44	1169.00	11166.00	19620	20240215	-1.99	13000	20230710	47.92	19620	-1.99	20240215	16100	19.44	20240102	19620	-1.99	20240215	13000	47.92	20230710	0.84	N	086450	500	222 억	7205623	N	N	2397	N	N
87	20240215	110604	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	18970	900	2	4.98	9610074510	504724	279.01	18340	19450	18320	23450	12650	18070	19040.34	16.21	43470	18496	18282	17986	17772	17476	18390	17880	222	5380	500	13370	10	1	44460000	8434	16.23	1.70	12	1.14	1169.00	11166.00	19450	20240215	-2.47	13000	20230710	45.92	19450	-2.47	20240215	16100	17.83	20240102	19450	-2.47	20240215	13000	45.92	20230710	0.84	N	086450	500	222 억	7205623	N	N	2397	N	N
88	20240215	100603	55	30.00	KSQ150		제약	N	N	N	Y	40	N	19200	1130	2	6.25	4876399440	258928	143.14	18340	19210	18320	23450	12650	18070	18833.17	16.21	29229	18496	18282	17986	17772	17476	18390	17880	222	5380	500	13370	10	1	44460000	8536	16.42	1.72	12	0.58	1169.00	11166.00	19270	20240112	-0.36	13000	20230710	47.69	19270	-0.36	20240112	16100	19.25	20240102	19270	-0.36	20240112	13000	47.69	20230710	0.84	N	086450	500	222 억	7205623	N	N	2397	N	N
89	20240215	090604	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18480	410	2	2.27	528279240	28573	15.80	18340	18600	18320	23450	12650	18070	18489.42	16.21	-4039	18496	18282	17986	17772	17476	18390	17880	222	5380	500	13370	10	1	44460000	8216	15.81	1.66	12	0.06	1169.00	11166.00	19270	20240112	-4.10	13000	20230710	42.15	19270	-4.10	20240112	16100	14.78	20240102	19270	-4.10	20240112	13000	42.15	20230710	0.84	N	086450	500	222 억	7205623	N	N	2397	N	N
90	20240214	160600	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18070	220	2	1.23	3239534010	180074	161.32	17700	18200	17690	23200	12500	17850	17989.94	16.16	935	18090	17970	17790	17670	17490	18030	17730	222	5350	500	13200	10	1	44460000	8034	15.46	1.62	12	0.41	1169.00	11166.00	19270	20240112	-6.23	13000	20230710	39.00	19270	-6.23	20240112	16100	12.24	20240102	19270	-6.23	20240112	13000	39.00	20230710	0.80	N	086450	500	222 억	7182856	N	N	2397	N	N
91	20240214	150601	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18130	280	2	1.57	3083031830	171424	153.57	17700	18200	17690	23200	12500	17850	17984.83	16.16	1628	18090	17970	17790	17670	17490	18030	17730	222	5350	500	13200	10	1	44460000	8061	15.51	1.62	12	0.39	1169.00	11166.00	19270	20240112	-5.92	13000	20230710	39.46	19270	-5.92	20240112	16100	12.61	20240102	19270	-5.92	20240112	13000	39.46	20230710	0.80	N	086450	500	222 억	7182856	N	N	989	N	N
92	20240214	140559	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18180	330	2	1.85	2674006530	148876	133.37	17700	18190	17690	23200	12500	17850	17961.30	16.16	4939	18090	17970	17790	17670	17490	18030	17730	222	5350	500	13200	10	1	44460000	8083	15.55	1.63	12	0.33	1169.00	11166.00	19270	20240112	-5.66	13000	20230710	39.85	19270	-5.66	20240112	16100	12.92	20240102	19270	-5.66	20240112	13000	39.85	20230710	0.80	N	086450	500	222 억	7182856	N	N	989	N	N
93	20240214	130600	55	30.00	KSQ150		제약	N	N	N	Y	40	N	18020	170	2	0.95	1886253100	105439	94.46	17700	18050	17690	23200	12500	17850	17889.52	16.16	16704	18090	17970	17790	17670	17490	18030	17730	222	5350	500	13200	10	1	44460000	8012	15.41	1.61	12	0.24	1169.00	11166.00	19270	20240112	-6.49	13000	20230710	38.62	19270	-6.49	20240112	16100	11.93	20240102	19270	-6.49	20240112	13000	38.62	20230710	0.80	N	086450	500	222 억	7182856	N	N	989	N	N
94	20240214	120556	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17930	80	2	0.45	1378572290	77184	69.14	17700	18040	17690	23200	12500	17850	17860.86	16.16	5995	18090	17970	17790	17670	17490	18030	17730	222	5350	500	13200	10	1	44460000	7972	15.34	1.61	12	0.17	1169.00	11166.00	19270	20240112	-6.95	13000	20230710	37.92	19270	-6.95	20240112	16100	11.37	20240102	19270	-6.95	20240112	13000	37.92	20230710	0.80	N	086450	500	222 억	7182856	N	N	989	N	N
95	20240214	110602	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17890	40	2	0.22	1041252240	58367	52.29	17700	18040	17690	23200	12500	17850	17839.74	16.16	1804	18090	17970	17790	17670	17490	18030	17730	222	5350	500	13200	10	1	44460000	7954	15.30	1.60	12	0.13	1169.00	11166.00	19270	20240112	-7.16	13000	20230710	37.62	19270	-7.16	20240112	16100	11.12	20240102	19270	-7.16	20240112	13000	37.62	20230710	0.80	N	086450	500	222 억	7182856	N	N	989	N	N
96	20240214	090553	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17870	20	2	0.11	97300920	5462	4.89	17700	17900	17690	23200	12500	17850	17814.16	16.16	-106	18090	17970	17790	17670	17490	18030	17730	222	5350	500	13200	10	1	44460000	7945	15.29	1.60	12	0.01	1169.00	11166.00	19270	20240112	-7.27	13000	20230710	37.46	19270	-7.27	20240112	16100	10.99	20240102	19270	-7.27	20240112	13000	37.46	20230710	0.80	N	086450	500	222 억	7182856	N	N	989	N	N
97	20240213	160554	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17850	240	2	1.36	1971830350	111114	101.40	17800	17910	17610	22850	12330	17610	17745.80	16.08	18261	17943	17776	17613	17446	17283	17695	17365	222	5240	500	13030	10	1	44460000	7936	15.27	1.60	12	0.25	1169.00	11166.00	19270	20240112	-7.37	13000	20230710	37.31	19270	-7.37	20240112	16100	10.87	20240102	19270	-7.37	20240112	13000	37.31	20230710	0.86	N	086450	500	222 억	7147204	N	N	989	N	N
98	20240213	150553	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17780	170	2	0.97	1831100080	103201	94.18	17800	17910	17610	22850	12330	17610	17743.05	16.08	16223	17943	17776	17613	17446	17283	17695	17365	222	5240	500	13030	10	1	44460000	7905	15.21	1.59	12	0.23	1169.00	11166.00	19270	20240112	-7.73	13000	20230710	36.77	19270	-7.73	20240112	16100	10.43	20240102	19270	-7.73	20240112	13000	36.77	20230710	0.86	N	086450	500	222 억	7147204	N	N	477	N	N
99	20240213	140600	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17870	260	2	1.48	1559778070	87953	80.27	17800	17910	17610	22850	12330	17610	17734.22	16.08	15218	17943	17776	17613	17446	17283	17695	17365	222	5240	500	13030	10	1	44460000	7945	15.29	1.60	12	0.20	1169.00	11166.00	19270	20240112	-7.27	13000	20230710	37.46	19270	-7.27	20240112	16100	10.99	20240102	19270	-7.27	20240112	13000	37.46	20230710	0.86	N	086450	500	222 억	7147204	N	N	477	N	N
100	20240213	130552	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17730	120	2	0.68	1124291130	63472	57.93	17800	17820	17610	22850	12330	17610	17713.18	16.08	5391	17943	17776	17613	17446	17283	17695	17365	222	5240	500	13030	10	1	44460000	7883	15.17	1.59	12	0.14	1169.00	11166.00	19270	20240112	-7.99	13000	20230710	36.38	19270	-7.99	20240112	16100	10.12	20240102	19270	-7.99	20240112	13000	36.38	20230710	0.86	N	086450	500	222 억	7147204	N	N	477	N	N
101	20240213	120600	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17750	140	2	0.80	882175060	49799	45.45	17800	17820	17610	22850	12330	17610	17714.71	16.08	3156	17943	17776	17613	17446	17283	17695	17365	222	5240	500	13030	10	1	44460000	7892	15.18	1.59	12	0.11	1169.00	11166.00	19270	20240112	-7.89	13000	20230710	36.54	19270	-7.89	20240112	16100	10.25	20240102	19270	-7.89	20240112	13000	36.54	20230710	0.86	N	086450	500	222 억	7147204	N	N	477	N	N
102	20240213	110558	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17720	110	2	0.62	757891430	42799	39.06	17800	17820	17610	22850	12330	17610	17708.16	16.08	-382	17943	17776	17613	17446	17283	17695	17365	222	5240	500	13030	10	1	44460000	7878	15.16	1.59	12	0.10	1169.00	11166.00	19270	20240112	-8.04	13000	20230710	36.31	19270	-8.04	20240112	16100	10.06	20240102	19270	-8.04	20240112	13000	36.31	20230710	0.86	N	086450	500	222 억	7147204	N	N	477	N	N
103	20240213	100501	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17660	50	2	0.28	381023370	21528	19.65	17800	17820	17610	22850	12330	17610	17698.97	16.08	225	17943	17776	17613	17446	17283	17695	17365	222	5240	500	13030	10	1	44460000	7852	15.11	1.58	12	0.05	1169.00	11166.00	19270	20240112	-8.35	13000	20230710	35.85	19270	-8.35	20240112	16100	9.69	20240102	19270	-8.35	20240112	13000	35.85	20230710	0.86	N	086450	500	222 억	7147204	N	N	477	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History