KissMeData/086900/price/prices-20240201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

48 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	160650	55	50.00	KSQ150		제약	N	N	N	Y	50	N	158000	-2300	5	-1.43	12682325600	79408	57.31	160300	163500	157700	208000	112300	160300	159711.99	9.55	-12482	165433	162866	158433	155866	151433	164150	157150	36	47700	500	115410	100	1	7298468	11532	32.57	2.26	12	1.09	4851.00	69974.00	316500	20230912	-50.08	148600	20240226	6.33	247500	-36.16	20240103	148600	6.33	20240226	316500	-50.08	20230912	148600	6.33	20240226	3.30	N	086900	500	36 억	696800	N	N	739	N	N
3	20240229	150653	55	50.00	KSQ150		제약	N	N	N	Y	50	N	158800	-1500	5	-0.94	11151211300	69730	50.32	160300	163500	157700	208000	112300	160300	159919.83	9.55	-12573	165433	162866	158433	155866	151433	164150	157150	36	47700	500	115410	100	1	7298468	11590	32.74	2.27	12	0.96	4851.00	69974.00	316500	20230912	-49.83	148600	20240226	6.86	247500	-35.84	20240103	148600	6.86	20240226	316500	-49.83	20230912	148600	6.86	20240226	3.30	N	086900	500	36 억	696800	N	N	461	N	N
4	20240229	140655	55	50.00	KSQ150		제약	N	N	N	Y	50	N	159100	-1200	5	-0.75	9923004700	61989	44.73	160300	163500	157700	208000	112300	160300	160076.85	9.55	-10859	165433	162866	158433	155866	151433	164150	157150	36	47700	500	115410	100	1	7298468	11612	32.80	2.27	12	0.85	4851.00	69974.00	316500	20230912	-49.73	148600	20240226	7.07	247500	-35.72	20240103	148600	7.07	20240226	316500	-49.73	20230912	148600	7.07	20240226	3.30	N	086900	500	36 억	696800	N	N	461	N	N
5	20240229	130651	55	50.00	KSQ150		제약	N	N	N	Y	50	N	159100	-1200	5	-0.75	8180367800	50992	36.80	160300	163500	158000	208000	112300	160300	160424.55	9.55	-6689	165433	162866	158433	155866	151433	164150	157150	36	47700	500	115410	100	1	7298468	11612	32.80	2.27	12	0.70	4851.00	69974.00	316500	20230912	-49.73	148600	20240226	7.07	247500	-35.72	20240103	148600	7.07	20240226	316500	-49.73	20230912	148600	7.07	20240226	3.30	N	086900	500	36 억	696800	N	N	461	N	N
6	20240229	120652	55	50.00	KSQ150		제약	N	N	N	Y	50	N	161000	700	2	0.44	6569297100	40903	29.52	160300	163500	158000	208000	112300	160300	160606.77	9.55	-2400	165433	162866	158433	155866	151433	164150	157150	36	47700	500	115410	100	1	7298468	11751	33.19	2.30	12	0.56	4851.00	69974.00	316500	20230912	-49.13	148600	20240226	8.34	247500	-34.95	20240103	148600	8.34	20240226	316500	-49.13	20230912	148600	8.34	20240226	3.30	N	086900	500	36 억	696800	N	N	461	N	N
7	20240229	110653	55	50.00	KSQ150		제약	N	N	N	Y	50	N	160300	0	3	0.00	5556505600	34590	24.96	160300	163500	158000	208000	112300	160300	160639.12	9.55	-4764	165433	162866	158433	155866	151433	164150	157150	36	47700	500	115410	100	1	7298468	11699	33.04	2.29	12	0.47	4851.00	69974.00	316500	20230912	-49.35	148600	20240226	7.87	247500	-35.23	20240103	148600	7.87	20240226	316500	-49.35	20230912	148600	7.87	20240226	3.30	N	086900	500	36 억	696800	N	N	461	N	N
8	20240229	100653	55	50.00	KSQ150		제약	N	N	N	Y	50	N	160400	100	2	0.06	4124929200	25640	18.50	160300	163500	158000	208000	112300	160300	160878.79	9.55	-4655	165433	162866	158433	155866	151433	164150	157150	36	47700	500	115410	100	1	7298468	11707	33.07	2.29	12	0.35	4851.00	69974.00	316500	20230912	-49.32	148600	20240226	7.94	247500	-35.19	20240103	148600	7.94	20240226	316500	-49.32	20230912	148600	7.94	20240226	3.30	N	086900	500	36 억	696800	N	N	461	N	N
9	20240229	090652	55	50.00	KSQ150		제약	N	N	N	Y	50	N	160100	-200	5	-0.12	676097200	4237	3.06	160300	160700	158000	208000	112300	160300	159568.93	9.55	-1798	165433	162866	158433	155866	151433	164150	157150	36	47700	500	115410	100	1	7298468	11685	33.00	2.29	12	0.06	4851.00	69974.00	316500	20230912	-49.42	148600	20240226	7.74	247500	-35.31	20240103	148600	7.74	20240226	316500	-49.42	20230912	148600	7.74	20240226	3.30	N	086900	500	36 억	696800	N	N	461	N	N
10	20240228	160613	55	50.00	KSQ150		제약	N	N	N	Y	50	N	160300	1300	2	0.82	21714437900	138121	63.04	157500	161000	154000	206500	111300	159000	157204.81	9.88	7329	168200	163600	157400	152800	146600	164400	153600	36	47500	500	114480	100	1	7298468	11699	33.04	2.29	12	1.89	4851.00	69974.00	316500	20230912	-49.35	148600	20240226	7.87	247500	-35.23	20240103	148600	7.87	20240226	316500	-49.35	20230912	148600	7.87	20240226	3.09	N	086900	500	36 억	721321	N	N	461	N	N
11	20240228	150614	55	50.00	KSQ150		제약	N	N	N	Y	50	N	160300	1300	2	0.82	20629914900	131352	59.95	157500	161000	154000	206500	111300	159000	157052.97	9.88	7526	168200	163600	157400	152800	146600	164400	153600	36	47500	500	114480	100	1	7298468	11699	33.04	2.29	12	1.80	4851.00	69974.00	316500	20230912	-49.35	148600	20240226	7.87	247500	-35.23	20240103	148600	7.87	20240226	316500	-49.35	20230912	148600	7.87	20240226	3.09	N	086900	500	36 억	721321	N	N	1068	N	N
12	20240228	140653	55	50.00	KSQ150		제약	N	N	N	Y	50	N	159400	400	2	0.25	18970911100	120960	55.21	157500	161000	154000	206500	111300	159000	156829.85	9.88	7501	168200	163600	157400	152800	146600	164400	153600	36	47500	500	114480	100	1	7298468	11634	32.86	2.28	12	1.66	4851.00	69974.00	316500	20230912	-49.64	148600	20240226	7.27	247500	-35.60	20240103	148600	7.27	20240226	316500	-49.64	20230912	148600	7.27	20240226	3.09	N	086900	500	36 억	721321	N	N	1068	N	N
13	20240228	130652	55	50.00	KSQ150		제약	N	N	N	Y	50	N	157100	-1900	5	-1.19	14332405800	91835	41.92	157500	159100	154000	206500	111300	159000	156055.51	9.88	6440	168200	163600	157400	152800	146600	164400	153600	36	47500	500	114480	100	1	7298468	11466	32.39	2.25	12	1.26	4851.00	69974.00	316500	20230912	-50.36	148600	20240226	5.72	247500	-36.53	20240103	148600	5.72	20240226	316500	-50.36	20230912	148600	5.72	20240226	3.09	N	086900	500	36 억	721321	N	N	1068	N	N
14	20240228	120653	55	50.00	KSQ150		제약	N	N	N	Y	50	N	155300	-3700	5	-2.33	12458638100	79847	36.44	157500	159100	154000	206500	111300	159000	156018.09	9.88	3730	168200	163600	157400	152800	146600	164400	153600	36	47500	500	114480	100	1	7298468	11335	32.01	2.22	12	1.09	4851.00	69974.00	316500	20230912	-50.93	148600	20240226	4.51	247500	-37.25	20240103	148600	4.51	20240226	316500	-50.93	20230912	148600	4.51	20240226	3.09	N	086900	500	36 억	721321	N	N	1068	N	N
15	20240228	110624	55	50.00	KSQ150		제약	N	N	N	Y	50	N	156500	-2500	5	-1.57	9890085300	63356	28.92	157500	159100	154000	206500	111300	159000	156087.00	9.88	5764	168200	163600	157400	152800	146600	164400	153600	36	47500	500	114480	100	1	7298468	11422	32.26	2.24	12	0.87	4851.00	69974.00	316500	20230912	-50.55	148600	20240226	5.32	247500	-36.77	20240103	148600	5.32	20240226	316500	-50.55	20230912	148600	5.32	20240226	3.09	N	086900	500	36 억	721321	N	N	1068	N	N
16	20240228	100650	55	50.00	KSQ150		제약	N	N	N	Y	50	N	155000	-4000	5	-2.52	7853121900	50336	22.97	157500	159100	154000	206500	111300	159000	155992.76	9.88	1080	168200	163600	157400	152800	146600	164400	153600	36	47500	500	114480	100	1	7298468	11313	31.95	2.22	12	0.69	4851.00	69974.00	316500	20230912	-51.03	148600	20240226	4.31	247500	-37.37	20240103	148600	4.31	20240226	316500	-51.03	20230912	148600	4.31	20240226	3.09	N	086900	500	36 억	721321	N	N	1068	N	N
17	20240228	090653	55	50.00	KSQ150		제약	N	N	N	Y	50	N	158800	-200	5	-0.13	957210300	6055	2.76	157500	159100	157500	206500	111300	159000	158028.83	9.88	1279	168200	163600	157400	152800	146600	164400	153600	36	47500	500	114480	100	1	7298468	11590	32.74	2.27	12	0.08	4851.00	69974.00	316500	20230912	-49.83	148600	20240226	6.86	247500	-35.84	20240103	148600	6.86	20240226	316500	-49.83	20230912	148600	6.86	20240226	3.09	N	086900	500	36 억	721321	N	N	1068	N	N
18	20240227	160651	55	50.00	KSQ150		제약	N	N	N	Y	50	N	159000	-1100	5	-0.69	34514591800	218669	48.81	159000	162000	151200	208000	112100	160100	157830.81	9.42	28329	198300	179200	163900	144800	129500	171550	137150	36	47900	500	115270	100	1	7298468	11605	32.78	2.27	12	3.00	4851.00	69974.00	316500	20230912	-49.76	148600	20240226	7.00	247500	-35.76	20240103	148600	7.00	20240226	316500	-49.76	20230912	148600	7.00	20240226	3.11	N	086900	500	36 억	687460	N	N	1068	N	N
19	20240227	150653	55	50.00	KSQ150		제약	N	N	N	Y	50	N	158900	-1200	5	-0.75	33349059400	211337	47.17	159000	162000	151200	208000	112100	160100	157793.02	9.42	27832	198300	179200	163900	144800	129500	171550	137150	36	47900	500	115270	100	1	7298468	11597	32.76	2.27	12	2.90	4851.00	69974.00	316500	20230912	-49.79	148600	20240226	6.93	247500	-35.80	20240103	148600	6.93	20240226	316500	-49.79	20230912	148600	6.93	20240226	3.11	N	086900	500	36 억	687460	N	N	726	N	N
20	20240227	140650	55	50.00	KSQ150		제약	N	N	N	Y	50	N	159800	-300	5	-0.19	30462436200	193156	43.11	159000	162000	151200	208000	112100	160100	157700.61	9.42	24540	198300	179200	163900	144800	129500	171550	137150	36	47900	500	115270	100	1	7298468	11663	32.94	2.28	12	2.65	4851.00	69974.00	316500	20230912	-49.51	148600	20240226	7.54	247500	-35.43	20240103	148600	7.54	20240226	316500	-49.51	20230912	148600	7.54	20240226	3.11	N	086900	500	36 억	687460	N	N	726	N	N
21	20240227	130613	55	50.00	KSQ150		제약	N	N	N	Y	50	N	158900	-1200	5	-0.75	27805727800	176532	39.40	159000	162000	151200	208000	112100	160100	157501.05	9.42	21594	198300	179200	163900	144800	129500	171550	137150	36	47900	500	115270	100	1	7298468	11597	32.76	2.27	12	2.42	4851.00	69974.00	316500	20230912	-49.79	148600	20240226	6.93	247500	-35.80	20240103	148600	6.93	20240226	316500	-49.79	20230912	148600	6.93	20240226	3.11	N	086900	500	36 억	687460	N	N	726	N	N
22	20240227	120653	55	50.00	KSQ150		제약	N	N	N	Y	50	N	158500	-1600	5	-1.00	26093006700	165742	36.99	159000	162000	151200	208000	112100	160100	157420.57	9.42	18163	198300	179200	163900	144800	129500	171550	137150	36	47900	500	115270	100	1	7298468	11568	32.67	2.27	12	2.27	4851.00	69974.00	316500	20230912	-49.92	148600	20240226	6.66	247500	-35.96	20240103	148600	6.66	20240226	316500	-49.92	20230912	148600	6.66	20240226	3.11	N	086900	500	36 억	687460	N	N	726	N	N
23	20240227	110652	55	50.00	KSQ150		제약	N	N	N	Y	50	N	158700	-1400	5	-0.87	23637287300	150242	33.53	159000	162000	151200	208000	112100	160100	157315.60	9.42	12999	198300	179200	163900	144800	129500	171550	137150	36	47900	500	115270	100	1	7298468	11583	32.71	2.27	12	2.06	4851.00	69974.00	316500	20230912	-49.86	148600	20240226	6.80	247500	-35.88	20240103	148600	6.80	20240226	316500	-49.86	20230912	148600	6.80	20240226	3.11	N	086900	500	36 억	687460	N	N	726	N	N
24	20240227	100648	55	50.00	KSQ150		제약	N	N	N	Y	50	N	157400	-2700	5	-1.69	20230674500	128812	28.75	159000	162000	151200	208000	112100	160100	157039.81	9.42	11368	198300	179200	163900	144800	129500	171550	137150	36	47900	500	115270	100	1	7298468	11488	32.45	2.25	12	1.76	4851.00	69974.00	316500	20230912	-50.27	148600	20240226	5.92	247500	-36.40	20240103	148600	5.92	20240226	316500	-50.27	20230912	148600	5.92	20240226	3.11	N	086900	500	36 억	687460	N	N	726	N	N
25	20240227	090651	55	50.00	KSQ150		제약	N	N	N	Y	50	N	154000	-6100	5	-3.81	7274528400	47078	10.51	159000	159000	151200	208000	112100	160100	154439.73	9.42	-1705	198300	179200	163900	144800	129500	171550	137150	36	47900	500	115270	100	1	7298468	11240	31.75	2.20	12	0.65	4851.00	69974.00	316500	20230912	-51.34	148600	20240226	3.63	247500	-37.78	20240103	148600	3.63	20240226	316500	-51.34	20230912	148600	3.63	20240226	3.11	N	086900	500	36 억	687460	N	N	726	N	N
26	20240226	160649	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	160100	-23900	5	-12.99	73494229900	442869	869.99	183000	183000	148600	239000	128800	184000	165966.74	8.88	35392	187333	185666	184733	183066	182133	185200	182600	36	55000	500	132480	100	1	7298468	11685	33.00	2.29	12	6.07	4851.00	69974.00	316500	20230912	-49.42	148600	20240226	7.74	247500	-35.31	20240103	148600	7.74	20240226	316500	-49.42	20230912	148600	7.74	20240226	3.15	N	086900	500	36 억	647794	N	N	726	N	N
27	20240226	150646	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	162500	-21500	5	-11.68	58059090600	347554	682.75	183000	183000	148600	239000	128800	184000	167050.12	8.88	34741	187333	185666	184733	183066	182133	185200	182600	36	55000	500	132480	100	1	7298468	11860	33.50	2.32	12	4.76	4851.00	69974.00	316500	20230912	-48.66	148600	20240226	9.35	247500	-34.34	20240103	148600	9.35	20240226	316500	-48.66	20230912	148600	9.35	20240226	3.15	N	086900	500	36 억	647794	N	N	1448	N	N
28	20240226	140647	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	177800	-6200	5	-3.37	19413386700	109216	214.55	183000	183000	174700	239000	128800	184000	177751.71	8.88	12234	187333	185666	184733	183066	182133	185200	182600	36	55000	500	132480	100	1	7298468	12977	36.65	2.54	12	1.50	4851.00	69974.00	316500	20230912	-43.82	174700	20240226	1.77	247500	-28.16	20240103	174700	1.77	20240226	316500	-43.82	20230912	174700	1.77	20240226	3.15	N	086900	500	36 억	647794	N	N	1448	N	N
29	20240226	130643	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	177500	-6500	5	-3.53	17258766400	97105	190.76	183000	183000	174700	239000	128800	184000	177732.45	8.88	6990	187333	185666	184733	183066	182133	185200	182600	36	55000	500	132480	100	1	7298468	12955	36.59	2.54	12	1.33	4851.00	69974.00	316500	20230912	-43.92	174700	20240226	1.60	247500	-28.28	20240103	174700	1.60	20240226	316500	-43.92	20230912	174700	1.60	20240226	3.15	N	086900	500	36 억	647794	N	N	1448	N	N
30	20240226	120642	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	177300	-6700	5	-3.64	14639561400	82292	161.66	183000	183000	174700	239000	128800	184000	177897.08	8.88	3685	187333	185666	184733	183066	182133	185200	182600	36	55000	500	132480	100	1	7298468	12940	36.55	2.53	12	1.13	4851.00	69974.00	316500	20230912	-43.98	174700	20240226	1.49	247500	-28.36	20240103	174700	1.49	20240226	316500	-43.98	20230912	174700	1.49	20240226	3.15	N	086900	500	36 억	647794	N	N	1448	N	N
31	20240226	110641	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	177100	-6900	5	-3.75	13161164700	73952	145.27	183000	183000	174700	239000	128800	184000	177968.28	8.88	1059	187333	185666	184733	183066	182133	185200	182600	36	55000	500	132480	100	1	7298468	12926	36.51	2.53	12	1.01	4851.00	69974.00	316500	20230912	-44.04	174700	20240226	1.37	247500	-28.44	20240103	174700	1.37	20240226	316500	-44.04	20230912	174700	1.37	20240226	3.15	N	086900	500	36 억	647794	N	N	1448	N	N
32	20240226	100639	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	179200	-4800	5	-2.61	9438391500	53071	104.25	183000	183000	174700	239000	128800	184000	177843.57	8.88	-2536	187333	185666	184733	183066	182133	185200	182600	36	55000	500	132480	100	1	7298468	13079	36.94	2.56	12	0.73	4851.00	69974.00	316500	20230912	-43.38	174700	20240226	2.58	247500	-27.60	20240103	174700	2.58	20240226	316500	-43.38	20230912	174700	2.58	20240226	3.15	N	086900	500	36 억	647794	N	N	1448	N	N
33	20240226	090640	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	181000	-3000	5	-1.63	763827700	4207	8.26	183000	183000	180600	239000	128800	184000	181555.91	8.88	-325	187333	185666	184733	183066	182133	185200	182600	36	55000	500	132480	100	1	7298468	13210	37.31	2.59	12	0.06	4851.00	69974.00	316500	20230912	-42.81	180600	20240226	0.22	247500	-26.87	20240103	180600	0.22	20240226	316500	-42.81	20230912	180600	0.22	20240226	3.15	N	086900	500	36 억	647794	N	N	1448	N	N
34	20240223	160640	55	50.00	KSQ150		제약	N	N	N	Y	50	N	184000	-1200	5	-0.65	9369559600	50697	143.05	185200	186400	183800	240500	129700	185200	184815.69	8.80	4798	189466	187332	186166	184032	182866	186750	183450	36	55300	500	133340	100	1	7298468	13429	37.93	2.63	12	0.69	4851.00	69974.00	316500	20230912	-41.86	182600	20240214	0.77	247500	-25.66	20240103	182600	0.77	20240214	316500	-41.86	20230912	182600	0.77	20240214	3.22	N	086900	500	36 억	641979	N	N	1448	N	N
35	20240223	150636	55	50.00	KSQ150		제약	N	N	N	Y	50	N	184000	-1200	5	-0.65	8934838100	48335	136.39	185200	186400	183800	240500	129700	185200	184852.35	8.80	4689	189466	187332	186166	184032	182866	186750	183450	36	55300	500	133340	100	1	7298468	13429	37.93	2.63	12	0.66	4851.00	69974.00	316500	20230912	-41.86	182600	20240214	0.77	247500	-25.66	20240103	182600	0.77	20240214	316500	-41.86	20230912	182600	0.77	20240214	3.22	N	086900	500	36 억	641979	N	N	463	N	N
36	20240223	140638	55	50.00	KSQ150		제약	N	N	N	Y	50	N	183900	-1300	5	-0.70	7487224600	40466	114.18	185200	186400	183800	240500	129700	185200	185025.07	8.80	2921	189466	187332	186166	184032	182866	186750	183450	36	55300	500	133340	100	1	7298468	13422	37.91	2.63	12	0.55	4851.00	69974.00	316500	20230912	-41.90	182600	20240214	0.71	247500	-25.70	20240103	182600	0.71	20240214	316500	-41.90	20230912	182600	0.71	20240214	3.22	N	086900	500	36 억	641979	N	N	463	N	N
37	20240223	130635	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185100	-100	5	-0.05	6107464000	32993	93.10	185200	186400	183800	240500	129700	185200	185113.93	8.80	5387	189466	187332	186166	184032	182866	186750	183450	36	55300	500	133340	100	1	7298468	13509	38.16	2.65	12	0.45	4851.00	69974.00	316500	20230912	-41.52	182600	20240214	1.37	247500	-25.21	20240103	182600	1.37	20240214	316500	-41.52	20230912	182600	1.37	20240214	3.22	N	086900	500	36 억	641979	N	N	463	N	N
38	20240223	120637	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185200	0	3	0.00	5483712300	29633	83.62	185200	186300	183800	240500	129700	185200	185054.24	8.80	5030	189466	187332	186166	184032	182866	186750	183450	36	55300	500	133340	100	1	7298468	13517	38.18	2.65	12	0.41	4851.00	69974.00	316500	20230912	-41.48	182600	20240214	1.42	247500	-25.17	20240103	182600	1.42	20240214	316500	-41.48	20230912	182600	1.42	20240214	3.22	N	086900	500	36 억	641979	N	N	463	N	N
39	20240223	110631	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185700	500	2	0.27	4765308000	25758	72.68	185200	186300	183800	240500	129700	185200	185003.03	8.80	4927	189466	187332	186166	184032	182866	186750	183450	36	55300	500	133340	100	1	7298468	13553	38.28	2.65	12	0.35	4851.00	69974.00	316500	20230912	-41.33	182600	20240214	1.70	247500	-24.97	20240103	182600	1.70	20240214	316500	-41.33	20230912	182600	1.70	20240214	3.22	N	086900	500	36 억	641979	N	N	463	N	N
40	20240223	100631	55	50.00	KSQ150		제약	N	N	N	Y	50	N	184100	-1100	5	-0.59	3264060700	17651	49.81	185200	186300	183800	240500	129700	185200	184922.14	8.80	883	189466	187332	186166	184032	182866	186750	183450	36	55300	500	133340	100	1	7298468	13436	37.95	2.63	12	0.24	4851.00	69974.00	316500	20230912	-41.83	182600	20240214	0.82	247500	-25.62	20240103	182600	0.82	20240214	316500	-41.83	20230912	182600	0.82	20240214	3.22	N	086900	500	36 억	641979	N	N	463	N	N
41	20240223	090634	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185400	200	2	0.11	244233000	1318	3.72	185200	185900	185200	240500	129700	185200	185305.77	8.80	55	189466	187332	186166	184032	182866	186750	183450	36	55300	500	133340	100	1	7298468	13531	38.22	2.65	12	0.02	4851.00	69974.00	316500	20230912	-41.42	182600	20240214	1.53	247500	-25.09	20240103	182600	1.53	20240214	316500	-41.42	20230912	182600	1.53	20240214	3.22	N	086900	500	36 억	641979	N	N	463	N	N
42	20240222	160626	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185200	-1500	5	-0.80	6251887900	33540	112.02	187700	188300	185000	242500	130700	186700	186401.27	8.78	928	191233	188966	187533	185266	183833	190100	186400	36	55800	500	134420	100	1	7298468	13517	38.18	2.65	12	0.46	4851.00	69974.00	316500	20230912	-41.48	182000	20230216	1.76	247500	-25.17	20240103	182600	1.42	20240214	316500	-41.48	20230912	182600	1.42	20240214	3.21	N	086900	500	36 억	640728	N	N	463	N	N
43	20240222	150635	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185800	-900	5	-0.48	5692028000	30520	101.93	187700	188300	185000	242500	130700	186700	186501.57	8.78	528	191233	188966	187533	185266	183833	190100	186400	36	55800	500	134420	100	1	7298468	13561	38.30	2.66	12	0.42	4851.00	69974.00	316500	20230912	-41.30	182000	20230216	2.09	247500	-24.93	20240103	182600	1.75	20240214	316500	-41.30	20230912	182600	1.75	20240214	3.21	N	086900	500	36 억	640728	N	N	452	N	N
44	20240222	140630	55	50.00	KSQ150		제약	N	N	N	Y	50	N	186600	-100	5	-0.05	4115533000	22036	73.60	187700	188300	185900	242500	130700	186700	186764.07	8.78	2477	191233	188966	187533	185266	183833	190100	186400	36	55800	500	134420	100	1	7298468	13619	38.47	2.67	12	0.30	4851.00	69974.00	316500	20230912	-41.04	182000	20230216	2.53	247500	-24.61	20240103	182600	2.19	20240214	316500	-41.04	20230912	182600	2.19	20240214	3.21	N	086900	500	36 억	640728	N	N	452	N	N
45	20240222	130620	55	50.00	KSQ150		제약	N	N	N	Y	50	N	186900	200	2	0.11	3677890600	19693	65.77	187700	188300	185900	242500	130700	186700	186761.32	8.78	3291	191233	188966	187533	185266	183833	190100	186400	36	55800	500	134420	100	1	7298468	13641	38.53	2.67	12	0.27	4851.00	69974.00	316500	20230912	-40.95	182000	20230216	2.69	247500	-24.48	20240103	182600	2.35	20240214	316500	-40.95	20230912	182600	2.35	20240214	3.21	N	086900	500	36 억	640728	N	N	452	N	N
46	20240222	120630	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187600	900	2	0.48	3323451400	17799	59.44	187700	188300	185900	242500	130700	186700	186721.24	8.78	4020	191233	188966	187533	185266	183833	190100	186400	36	55800	500	134420	100	1	7298468	13692	38.67	2.68	12	0.24	4851.00	69974.00	316500	20230912	-40.73	182000	20230216	3.08	247500	-24.20	20240103	182600	2.74	20240214	316500	-40.73	20230912	182600	2.74	20240214	3.21	N	086900	500	36 억	640728	N	N	452	N	N
47	20240222	110626	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187300	600	2	0.32	3024083800	16200	54.10	187700	188300	185900	242500	130700	186700	186671.84	8.78	4004	191233	188966	187533	185266	183833	190100	186400	36	55800	500	134420	100	1	7298468	13670	38.61	2.68	12	0.22	4851.00	69974.00	316500	20230912	-40.82	182000	20230216	2.91	247500	-24.32	20240103	182600	2.57	20240214	316500	-40.82	20230912	182600	2.57	20240214	3.21	N	086900	500	36 억	640728	N	N	452	N	N
48	20240222	100622	55	50.00	KSQ150		제약	N	N	N	Y	50	N	186300	-400	5	-0.21	2029655800	10862	36.28	187700	188300	186300	242500	130700	186700	186858.39	8.78	4520	191233	188966	187533	185266	183833	190100	186400	36	55800	500	134420	100	1	7298468	13597	38.40	2.66	12	0.15	4851.00	69974.00	316500	20230912	-41.14	182000	20230216	2.36	247500	-24.73	20240103	182600	2.03	20240214	316500	-41.14	20230912	182600	2.03	20240214	3.21	N	086900	500	36 억	640728	N	N	452	N	N
49	20240222	090632	55	50.00	KSQ150		제약	N	N	N	Y	50	N	188000	1300	2	0.70	167065600	890	2.97	187700	188300	187100	242500	130700	186700	187714.16	8.78	266	191233	188966	187533	185266	183833	190100	186400	36	55800	500	134420	100	1	7298468	13721	38.75	2.69	12	0.01	4851.00	69974.00	316500	20230912	-40.60	182000	20230216	3.30	247500	-24.04	20240103	182600	2.96	20240214	316500	-40.60	20230912	182600	2.96	20240214	3.21	N	086900	500	36 억	640728	N	N	452	N	N
50	20240221	160626	55	50.00	KSQ150		제약	N	N	N	Y	50	N	186700	-800	5	-0.43	5605770500	29888	95.78	186200	189800	186100	243500	131300	187500	187559.51	8.79	-3348	193033	190266	187733	184966	182433	191650	186350	36	56000	500	135000	100	1	7298468	13626	38.49	2.67	12	0.41	4851.00	69974.00	316500	20230912	-41.01	182000	20230216	2.58	247500	-24.57	20240103	182600	2.25	20240214	316500	-41.01	20230912	182600	2.25	20240214	3.22	N	086900	500	36 억	641226	N	N	452	N	N
51	20240221	150620	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187000	-500	5	-0.27	5260759000	28041	89.86	186200	189800	186100	243500	131300	187500	187609.56	8.79	-3200	193033	190266	187733	184966	182433	191650	186350	36	56000	500	135000	100	1	7298468	13648	38.55	2.67	12	0.38	4851.00	69974.00	316500	20230912	-40.92	182000	20230216	2.75	247500	-24.44	20240103	182600	2.41	20240214	316500	-40.92	20230912	182600	2.41	20240214	3.22	N	086900	500	36 억	641226	N	N	702	N	N
52	20240221	140622	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187300	-200	5	-0.11	4873429900	25971	83.22	186200	189800	186100	243500	131300	187500	187648.94	8.79	-2866	193033	190266	187733	184966	182433	191650	186350	36	56000	500	135000	100	1	7298468	13670	38.61	2.68	12	0.36	4851.00	69974.00	316500	20230912	-40.82	182000	20230216	2.91	247500	-24.32	20240103	182600	2.57	20240214	316500	-40.82	20230912	182600	2.57	20240214	3.22	N	086900	500	36 억	641226	N	N	702	N	N
53	20240221	130623	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187400	-100	5	-0.05	3873739100	20625	66.09	186200	189800	186100	243500	131300	187500	187817.73	8.79	-2880	193033	190266	187733	184966	182433	191650	186350	36	56000	500	135000	100	1	7298468	13677	38.63	2.68	12	0.28	4851.00	69974.00	316500	20230912	-40.79	182000	20230216	2.97	247500	-24.28	20240103	182600	2.63	20240214	316500	-40.79	20230912	182600	2.63	20240214	3.22	N	086900	500	36 억	641226	N	N	702	N	N
54	20240221	120621	55	50.00	KSQ150		제약	N	N	N	Y	50	N	188500	1000	2	0.53	3383841300	18014	57.73	186200	189800	186100	243500	131300	187500	187845.18	8.79	-1964	193033	190266	187733	184966	182433	191650	186350	36	56000	500	135000	100	1	7298468	13758	38.86	2.69	12	0.25	4851.00	69974.00	316500	20230912	-40.44	182000	20230216	3.57	247500	-23.84	20240103	182600	3.23	20240214	316500	-40.44	20230912	182600	3.23	20240214	3.22	N	086900	500	36 억	641226	N	N	702	N	N
55	20240221	110628	55	50.00	KSQ150		제약	N	N	N	Y	50	N	189100	1600	2	0.85	2886364000	15380	49.29	186200	189800	186100	243500	131300	187500	187670.02	8.79	-1306	193033	190266	187733	184966	182433	191650	186350	36	56000	500	135000	100	1	7298468	13801	38.98	2.70	12	0.21	4851.00	69974.00	316500	20230912	-40.25	182000	20230216	3.90	247500	-23.60	20240103	182600	3.56	20240214	316500	-40.25	20230912	182600	3.56	20240214	3.22	N	086900	500	36 억	641226	N	N	702	N	N
56	20240221	100620	55	50.00	KSQ150		제약	N	N	N	Y	50	N	188800	1300	2	0.69	2041936200	10898	34.92	186200	189800	186100	243500	131300	187500	187367.92	8.79	-3196	193033	190266	187733	184966	182433	191650	186350	36	56000	500	135000	100	1	7298468	13780	38.92	2.70	12	0.15	4851.00	69974.00	316500	20230912	-40.35	182000	20230216	3.74	247500	-23.72	20240103	182600	3.40	20240214	316500	-40.35	20230912	182600	3.40	20240214	3.22	N	086900	500	36 억	641226	N	N	702	N	N
57	20240221	090620	55	50.00	KSQ150		제약	N	N	N	Y	50	N	186100	-1400	5	-0.75	343504700	1844	5.91	186200	186600	186100	243500	131300	187500	186279.06	8.79	-370	193033	190266	187733	184966	182433	191650	186350	36	56000	500	135000	100	1	7298468	13582	38.36	2.66	12	0.03	4851.00	69974.00	316500	20230912	-41.20	182000	20230216	2.25	247500	-24.81	20240103	182600	1.92	20240214	316500	-41.20	20230912	182600	1.92	20240214	3.22	N	086900	500	36 억	641226	N	N	702	N	N
58	20240220	160614	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187500	-200	5	-0.11	5852530800	31107	106.24	185200	190500	185200	244000	131400	187700	188144.60	8.73	1404	192900	190300	188700	186100	184500	189500	185300	36	56300	500	135140	100	1	7298468	13685	38.65	2.68	12	0.43	4851.00	69974.00	316500	20230912	-40.76	179500	20230214	4.46	247500	-24.24	20240103	182600	2.68	20240214	316500	-40.76	20230912	182600	2.68	20240214	3.25	N	086900	500	36 억	637111	N	N	702	N	N
59	20240220	150617	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187800	100	2	0.05	5497278300	29213	99.77	185200	190500	185200	244000	131400	187700	188179.18	8.73	1241	192900	190300	188700	186100	184500	189500	185300	36	56300	500	135140	100	1	7298468	13707	38.71	2.68	12	0.40	4851.00	69974.00	316500	20230912	-40.66	179500	20230214	4.62	247500	-24.12	20240103	182600	2.85	20240214	316500	-40.66	20230912	182600	2.85	20240214	3.25	N	086900	500	36 억	637111	N	N	269	N	N
60	20240220	140619	55	50.00	KSQ150		제약	N	N	N	Y	50	N	188300	600	2	0.32	4651024200	24705	84.37	185200	190500	185200	244000	131400	187700	188262.47	8.73	984	192900	190300	188700	186100	184500	189500	185300	36	56300	500	135140	100	1	7298468	13743	38.82	2.69	12	0.34	4851.00	69974.00	316500	20230912	-40.51	179500	20230214	4.90	247500	-23.92	20240103	182600	3.12	20240214	316500	-40.51	20230912	182600	3.12	20240214	3.25	N	086900	500	36 억	637111	N	N	269	N	N
61	20240220	130618	55	50.00	KSQ150		제약	N	N	N	Y	50	N	188300	600	2	0.32	3775118800	20066	68.53	185200	190500	185200	244000	131400	187700	188135.09	8.73	1023	192900	190300	188700	186100	184500	189500	185300	36	56300	500	135140	100	1	7298468	13743	38.82	2.69	12	0.27	4851.00	69974.00	316500	20230912	-40.51	179500	20230214	4.90	247500	-23.92	20240103	182600	3.12	20240214	316500	-40.51	20230912	182600	3.12	20240214	3.25	N	086900	500	36 억	637111	N	N	269	N	N
62	20240220	120614	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187800	100	2	0.05	3332729700	17710	60.48	185200	190500	185200	244000	131400	187700	188183.50	8.73	741	192900	190300	188700	186100	184500	189500	185300	36	56300	500	135140	100	1	7298468	13707	38.71	2.68	12	0.24	4851.00	69974.00	316500	20230912	-40.66	179500	20230214	4.62	247500	-24.12	20240103	182600	2.85	20240214	316500	-40.66	20230912	182600	2.85	20240214	3.25	N	086900	500	36 억	637111	N	N	269	N	N
63	20240220	110615	55	50.00	KSQ150		제약	N	N	N	Y	50	N	188100	400	2	0.21	2573363000	13665	46.67	185200	190500	185200	244000	131400	187700	188317.82	8.73	362	192900	190300	188700	186100	184500	189500	185300	36	56300	500	135140	100	1	7298468	13728	38.78	2.69	12	0.19	4851.00	69974.00	316500	20230912	-40.57	179500	20230214	4.79	247500	-24.00	20240103	182600	3.01	20240214	316500	-40.57	20230912	182600	3.01	20240214	3.25	N	086900	500	36 억	637111	N	N	269	N	N
64	20240220	100606	55	50.00	KSQ150		제약	N	N	N	Y	50	N	189500	1800	2	0.96	1724572500	9176	31.34	185200	190500	185200	244000	131400	187700	187943.82	8.73	889	192900	190300	188700	186100	184500	189500	185300	36	56300	500	135140	100	1	7298468	13831	39.06	2.71	12	0.13	4851.00	69974.00	316500	20230912	-40.13	179500	20230214	5.57	247500	-23.43	20240103	182600	3.78	20240214	316500	-40.13	20230912	182600	3.78	20240214	3.25	N	086900	500	36 억	637111	N	N	269	N	N
65	20240220	090620	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187600	-100	5	-0.05	431743000	2312	7.90	185200	187700	185200	244000	131400	187700	186740.05	8.73	1322	192900	190300	188700	186100	184500	189500	185300	36	56300	500	135140	100	1	7298468	13692	38.67	2.68	12	0.03	4851.00	69974.00	316500	20230912	-40.73	179500	20230214	4.51	247500	-24.20	20240103	182600	2.74	20240214	316500	-40.73	20230912	182600	2.74	20240214	3.25	N	086900	500	36 억	637111	N	N	269	N	N
66	20240219	160616	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187700	-2200	5	-1.16	5523568500	29219	118.16	190100	191300	187100	246500	133000	189900	189047.24	8.84	-8687	192500	191200	189700	188400	186900	190450	187650	36	56600	500	136720	100	1	7298468	13699	38.69	2.68	12	0.40	4851.00	69974.00	316500	20230912	-40.70	164000	20230213	14.45	247500	-24.16	20240103	182600	2.79	20240214	316500	-40.70	20230912	182600	2.79	20240214	3.31	N	086900	500	36 억	645520	N	N	269	N	N
67	20240219	150621	55	50.00	KSQ150		제약	N	N	N	Y	50	N	188100	-1800	5	-0.95	4920524600	26007	105.17	190100	191300	187100	246500	133000	189900	189199.90	8.84	-8844	192500	191200	189700	188400	186900	190450	187650	36	56600	500	136720	100	1	7298468	13728	38.78	2.69	12	0.36	4851.00	69974.00	316500	20230912	-40.57	164000	20230213	14.70	247500	-24.00	20240103	182600	3.01	20240214	316500	-40.57	20230912	182600	3.01	20240214	3.31	N	086900	500	36 억	645520	N	N	441	N	N
68	20240219	140620	55	50.00	KSQ150		제약	N	N	N	Y	50	N	189000	-900	5	-0.47	4291914100	22673	91.69	190100	191300	187100	246500	133000	189900	189296.15	8.84	-8404	192500	191200	189700	188400	186900	190450	187650	36	56600	500	136720	100	1	7298468	13794	38.96	2.70	12	0.31	4851.00	69974.00	316500	20230912	-40.28	164000	20230213	15.24	247500	-23.64	20240103	182600	3.50	20240214	316500	-40.28	20230912	182600	3.50	20240214	3.31	N	086900	500	36 억	645520	N	N	441	N	N
69	20240219	130619	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187400	-2500	5	-1.32	3801270000	20061	81.12	190100	191300	187400	246500	133000	189900	189485.49	8.84	-7905	192500	191200	189700	188400	186900	190450	187650	36	56600	500	136720	100	1	7298468	13677	38.63	2.68	12	0.27	4851.00	69974.00	316500	20230912	-40.79	164000	20230213	14.27	247500	-24.28	20240103	182600	2.63	20240214	316500	-40.79	20230912	182600	2.63	20240214	3.31	N	086900	500	36 억	645520	N	N	441	N	N
70	20240219	120618	55	50.00	KSQ150		제약	N	N	N	Y	50	N	189300	-600	5	-0.32	2519328100	13260	53.62	190100	191300	189000	246500	133000	189900	189994.61	8.84	-4523	192500	191200	189700	188400	186900	190450	187650	36	56600	500	136720	100	1	7298468	13816	39.02	2.71	12	0.18	4851.00	69974.00	316500	20230912	-40.19	164000	20230213	15.43	247500	-23.52	20240103	182600	3.67	20240214	316500	-40.19	20230912	182600	3.67	20240214	3.31	N	086900	500	36 억	645520	N	N	441	N	N
71	20240219	110617	55	50.00	KSQ150		제약	N	N	N	Y	50	N	189800	-100	5	-0.05	1860499700	9786	39.57	190100	191300	189000	246500	133000	189900	190118.60	8.84	-2326	192500	191200	189700	188400	186900	190450	187650	36	56600	500	136720	100	1	7298468	13852	39.13	2.71	12	0.13	4851.00	69974.00	316500	20230912	-40.03	164000	20230213	15.73	247500	-23.31	20240103	182600	3.94	20240214	316500	-40.03	20230912	182600	3.94	20240214	3.31	N	086900	500	36 억	645520	N	N	441	N	N
72	20240219	100613	55	50.00	KSQ150		제약	N	N	N	Y	50	N	190300	400	2	0.21	1132512600	5962	24.11	190100	191300	189000	246500	133000	189900	189955.19	8.84	-1083	192500	191200	189700	188400	186900	190450	187650	36	56600	500	136720	100	1	7298468	13889	39.23	2.72	12	0.08	4851.00	69974.00	316500	20230912	-39.87	164000	20230213	16.04	247500	-23.11	20240103	182600	4.22	20240214	316500	-39.87	20230912	182600	4.22	20240214	3.31	N	086900	500	36 억	645520	N	N	441	N	N
73	20240219	090613	55	50.00	KSQ150		제약	N	N	N	Y	50	N	190400	500	2	0.26	175294600	920	3.72	190100	191300	190100	246500	133000	189900	190540.39	8.84	-95	192500	191200	189700	188400	186900	190450	187650	36	56600	500	136720	100	1	7298468	13896	39.25	2.72	12	0.01	4851.00	69974.00	316500	20230912	-39.84	164000	20230213	16.10	247500	-23.07	20240103	182600	4.27	20240214	316500	-39.84	20230912	182600	4.27	20240214	3.31	N	086900	500	36 억	645520	N	N	441	N	N
74	20240216	160611	55	50.00	KSQ150		제약	N	N	N	Y	50	N	189900	1400	2	0.74	4654839600	24551	43.88	190900	191000	188200	245000	132000	188500	189598.78	8.87	-1907	198166	193332	189366	184532	180566	195750	186950	36	56500	500	135720	100	1	7298468	13860	39.15	2.71	12	0.34	4851.00	69974.00	316500	20230912	-40.00	128500	20230210	47.78	247500	-23.27	20240103	182600	4.00	20240214	316500	-40.00	20230912	182000	4.34	20230216	3.35	N	086900	500	36 억	647201	N	N	441	N	N
75	20240216	150616	55	50.00	KSQ150		제약	N	N	N	Y	50	N	189900	1400	2	0.74	4276366900	22558	40.32	190900	191000	188200	245000	132000	188500	189572.08	8.87	-1958	198166	193332	189366	184532	180566	195750	186950	36	56500	500	135720	100	1	7298468	13860	39.15	2.71	12	0.31	4851.00	69974.00	316500	20230912	-40.00	128500	20230210	47.78	247500	-23.27	20240103	182600	4.00	20240214	316500	-40.00	20230912	182000	4.34	20230216	3.35	N	086900	500	36 억	647201	N	N	391	N	N
76	20240216	140619	55	50.00	KSQ150		제약	N	N	N	Y	50	N	190700	2200	2	1.17	3539488100	18683	33.39	190900	191000	188200	245000	132000	188500	189449.67	8.87	-679	198166	193332	189366	184532	180566	195750	186950	36	56500	500	135720	100	1	7298468	13918	39.31	2.73	12	0.26	4851.00	69974.00	316500	20230912	-39.75	128500	20230210	48.40	247500	-22.95	20240103	182600	4.44	20240214	316500	-39.75	20230912	182000	4.78	20230216	3.35	N	086900	500	36 억	647201	N	N	391	N	N
77	20240216	130612	55	50.00	KSQ150		제약	N	N	N	Y	50	N	189400	900	2	0.48	2822950600	14922	26.67	190900	190900	188200	245000	132000	188500	189180.44	8.87	-1632	198166	193332	189366	184532	180566	195750	186950	36	56500	500	135720	100	1	7298468	13823	39.04	2.71	12	0.20	4851.00	69974.00	316500	20230912	-40.16	128500	20230210	47.39	247500	-23.47	20240103	182600	3.72	20240214	316500	-40.16	20230912	182000	4.07	20230216	3.35	N	086900	500	36 억	647201	N	N	391	N	N
78	20240216	120613	55	50.00	KSQ150		제약	N	N	N	Y	50	N	189400	900	2	0.48	2383636600	12600	22.52	190900	190900	188200	245000	132000	188500	189177.51	8.87	-1322	198166	193332	189366	184532	180566	195750	186950	36	56500	500	135720	100	1	7298468	13823	39.04	2.71	12	0.17	4851.00	69974.00	316500	20230912	-40.16	128500	20230210	47.39	247500	-23.47	20240103	182600	3.72	20240214	316500	-40.16	20230912	182000	4.07	20230216	3.35	N	086900	500	36 억	647201	N	N	391	N	N
79	20240216	110621	55	50.00	KSQ150		제약	N	N	N	Y	50	N	190400	1900	2	1.01	1935587300	10237	18.30	190900	190900	188200	245000	132000	188500	189077.59	8.87	-281	198166	193332	189366	184532	180566	195750	186950	36	56500	500	135720	100	1	7298468	13896	39.25	2.72	12	0.14	4851.00	69974.00	316500	20230912	-39.84	128500	20230210	48.17	247500	-23.07	20240103	182600	4.27	20240214	316500	-39.84	20230912	182000	4.62	20230216	3.35	N	086900	500	36 억	647201	N	N	391	N	N
80	20240216	100613	55	50.00	KSQ150		제약	N	N	N	Y	50	N	188200	-300	5	-0.16	1331243000	7045	12.59	190900	190900	188200	245000	132000	188500	188962.81	8.87	-1737	198166	193332	189366	184532	180566	195750	186950	36	56500	500	135720	100	1	7298468	13736	38.80	2.69	12	0.10	4851.00	69974.00	316500	20230912	-40.54	128500	20230210	46.46	247500	-23.96	20240103	182600	3.07	20240214	316500	-40.54	20230912	182000	3.41	20230216	3.35	N	086900	500	36 억	647201	N	N	391	N	N
81	20240216	090606	55	50.00	KSQ150		제약	N	N	N	Y	50	N	189300	800	2	0.42	193885800	1023	1.83	190900	190900	188300	245000	132000	188500	189526.69	8.87	-543	198166	193332	189366	184532	180566	195750	186950	36	56500	500	135720	100	1	7298468	13816	39.02	2.71	12	0.01	4851.00	69974.00	316500	20230912	-40.19	128500	20230210	47.32	247500	-23.52	20240103	182600	3.67	20240214	316500	-40.19	20230912	182000	4.01	20230216	3.35	N	086900	500	36 억	647201	N	N	391	N	N
82	20240215	160610	55	50.00	KSQ150		제약	N	N	N	Y	50	N	188500	3000	2	1.62	10615441200	55937	147.08	185700	194200	185400	241000	129900	185500	189775.07	8.76	89	190233	187866	185233	182866	180233	186550	181550	36	55500	500	133560	100	1	7298468	13758	38.86	2.69	12	0.77	4851.00	69974.00	316500	20230912	-40.44	128500	20230210	46.69	247500	-23.84	20240103	182600	3.23	20240214	316500	-40.44	20230912	182000	3.57	20230216	3.34	N	086900	500	36 억	639080	N	N	391	N	N
83	20240215	150614	55	50.00	KSQ150		제약	N	N	N	Y	50	N	188900	3400	2	1.83	10172563900	53590	140.91	185700	194200	185400	241000	129900	185500	189822.14	8.76	407	190233	187866	185233	182866	180233	186550	181550	36	55500	500	133560	100	1	7298468	13787	38.94	2.70	12	0.73	4851.00	69974.00	316500	20230912	-40.32	128500	20230210	47.00	247500	-23.68	20240103	182600	3.45	20240214	316500	-40.32	20230912	182000	3.79	20230216	3.34	N	086900	500	36 억	639080	N	N	466	N	N
84	20240215	140609	55	50.00	KSQ150		제약	N	N	N	Y	50	N	188700	3200	2	1.73	9191716600	48393	127.25	185700	194200	185400	241000	129900	185500	189939.06	8.76	1795	190233	187866	185233	182866	180233	186550	181550	36	55500	500	133560	100	1	7298468	13772	38.90	2.70	12	0.66	4851.00	69974.00	316500	20230912	-40.38	128500	20230210	46.85	247500	-23.76	20240103	182600	3.34	20240214	316500	-40.38	20230912	182000	3.68	20230216	3.34	N	086900	500	36 억	639080	N	N	466	N	N
85	20240215	130605	55	50.00	KSQ150		제약	N	N	N	Y	50	N	188500	3000	2	1.62	8622053800	45379	119.32	185700	194200	185400	241000	129900	185500	190001.06	8.76	3076	190233	187866	185233	182866	180233	186550	181550	36	55500	500	133560	100	1	7298468	13758	38.86	2.69	12	0.62	4851.00	69974.00	316500	20230912	-40.44	128500	20230210	46.69	247500	-23.84	20240103	182600	3.23	20240214	316500	-40.44	20230912	182000	3.57	20230216	3.34	N	086900	500	36 억	639080	N	N	466	N	N
86	20240215	120609	55	50.00	KSQ150		제약	N	N	N	Y	50	N	190500	5000	2	2.70	7890014500	41515	109.16	185700	194200	185400	241000	129900	185500	190052.25	8.76	4221	190233	187866	185233	182866	180233	186550	181550	36	55500	500	133560	100	1	7298468	13904	39.27	2.72	12	0.57	4851.00	69974.00	316500	20230912	-39.81	128500	20230210	48.25	247500	-23.03	20240103	182600	4.33	20240214	316500	-39.81	20230912	182000	4.67	20230216	3.34	N	086900	500	36 억	639080	N	N	466	N	N
87	20240215	110606	55	50.00	KSQ150		제약	N	N	N	Y	50	N	189500	4000	2	2.16	7207523800	37929	99.73	185700	194200	185400	241000	129900	185500	190026.85	8.76	4289	190233	187866	185233	182866	180233	186550	181550	36	55500	500	133560	100	1	7298468	13831	39.06	2.71	12	0.52	4851.00	69974.00	316500	20230912	-40.13	128500	20230210	47.47	247500	-23.43	20240103	182600	3.78	20240214	316500	-40.13	20230912	182000	4.12	20230216	3.34	N	086900	500	36 억	639080	N	N	466	N	N
88	20240215	100605	55	50.00	KSQ150		제약	N	N	N	Y	50	N	192600	7100	2	3.83	4724812600	24951	65.61	185700	194200	185400	241000	129900	185500	189363.81	8.76	2997	190233	187866	185233	182866	180233	186550	181550	36	55500	500	133560	100	1	7298468	14057	39.70	2.75	12	0.34	4851.00	69974.00	316500	20230912	-39.15	128500	20230210	49.88	247500	-22.18	20240103	182600	5.48	20240214	316500	-39.15	20230912	182000	5.82	20230216	3.34	N	086900	500	36 억	639080	N	N	466	N	N
89	20240215	090606	55	50.00	KSQ150		제약	N	N	N	Y	50	N	186400	900	2	0.49	208732200	1119	2.94	185700	187500	185700	241000	129900	185500	186535.51	8.76	-318	190233	187866	185233	182866	180233	186550	181550	36	55500	500	133560	100	1	7298468	13604	38.43	2.66	12	0.02	4851.00	69974.00	316500	20230912	-41.11	128500	20230210	45.06	247500	-24.69	20240103	182600	2.08	20240214	316500	-41.11	20230912	182000	2.42	20230216	3.34	N	086900	500	36 억	639080	N	N	466	N	N
90	20240214	160602	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185500	-2400	5	-1.28	7019610400	37968	74.05	185900	187600	182600	244000	131600	187900	184879.90	8.80	-7294	190366	189132	187366	186132	184366	189750	186750	36	56100	500	135280	100	1	7298468	13539	38.24	2.65	12	0.52	4851.00	69974.00	316500	20230912	-41.39	128500	20230210	44.36	247500	-25.05	20240103	182600	1.59	20240214	316500	-41.39	20230912	179500	3.34	20230214	3.34	N	086900	500	36 억	642284	N	N	466	N	N
91	20240214	150603	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185800	-2100	5	-1.12	6519003600	35270	68.79	185900	187600	182600	244000	131600	187900	184831.06	8.80	-6774	190366	189132	187366	186132	184366	189750	186750	36	56100	500	135280	100	1	7298468	13561	38.30	2.66	12	0.48	4851.00	69974.00	316500	20230912	-41.30	128500	20230210	44.59	247500	-24.93	20240103	182600	1.75	20240214	316500	-41.30	20230912	179500	3.51	20230214	3.34	N	086900	500	36 억	642284	N	N	231	N	N
92	20240214	140601	55	50.00	KSQ150		제약	N	N	N	Y	50	N	186700	-1200	5	-0.64	5634226600	30518	59.52	185900	187600	182600	244000	131600	187900	184619.36	8.80	-5315	190366	189132	187366	186132	184366	189750	186750	36	56100	500	135280	100	1	7298468	13626	38.49	2.67	12	0.42	4851.00	69974.00	316500	20230912	-41.01	128500	20230210	45.29	247500	-24.57	20240103	182600	2.25	20240214	316500	-41.01	20230912	179500	4.01	20230214	3.34	N	086900	500	36 억	642284	N	N	231	N	N
93	20240214	130602	55	50.00	KSQ150		제약	N	N	N	Y	50	N	186100	-1800	5	-0.96	5065190300	27471	53.58	185900	186900	182600	244000	131600	187900	184382.67	8.80	-5487	190366	189132	187366	186132	184366	189750	186750	36	56100	500	135280	100	1	7298468	13582	38.36	2.66	12	0.38	4851.00	69974.00	316500	20230912	-41.20	128500	20230210	44.82	247500	-24.81	20240103	182600	1.92	20240214	316500	-41.20	20230912	179500	3.68	20230214	3.34	N	086900	500	36 억	642284	N	N	231	N	N
94	20240214	120558	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185400	-2500	5	-1.33	4516642400	24520	47.82	185900	185900	182600	244000	131600	187900	184201.78	8.80	-5491	190366	189132	187366	186132	184366	189750	186750	36	56100	500	135280	100	1	7298468	13531	38.22	2.65	12	0.34	4851.00	69974.00	316500	20230912	-41.42	128500	20230210	44.28	247500	-25.09	20240103	182600	1.53	20240214	316500	-41.42	20230912	179500	3.29	20230214	3.34	N	086900	500	36 억	642284	N	N	231	N	N
95	20240214	110604	55	50.00	KSQ150		제약	N	N	N	Y	50	N	184900	-3000	5	-1.60	3977216300	21604	42.13	185900	185900	182600	244000	131600	187900	184095.59	8.80	-5767	190366	189132	187366	186132	184366	189750	186750	36	56100	500	135280	100	1	7298468	13495	38.12	2.64	12	0.30	4851.00	69974.00	316500	20230912	-41.58	128500	20230210	43.89	247500	-25.29	20240103	182600	1.26	20240214	316500	-41.58	20230912	179500	3.01	20230214	3.34	N	086900	500	36 억	642284	N	N	231	N	N
96	20240214	090555	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185400	-2500	5	-1.33	245464600	1326	2.59	185900	185900	184000	244000	131600	187900	185108.17	8.80	-435	190366	189132	187366	186132	184366	189750	186750	36	56100	500	135280	100	1	7298468	13531	38.22	2.65	12	0.02	4851.00	69974.00	316500	20230912	-41.42	128500	20230210	44.28	247500	-25.09	20240103	183700	0.93	20240206	316500	-41.42	20230912	179500	3.29	20230214	3.34	N	086900	500	36 억	642284	N	N	231	N	N
97	20240213	160556	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187900	2600	2	1.40	9584958900	51228	92.57	186100	188600	185600	240500	129800	185300	187104.95	8.59	7610	191566	188432	186866	183732	182166	187650	182950	36	55200	500	133410	100	1	7298468	13714	38.73	2.69	12	0.70	4851.00	69974.00	316500	20230912	-40.63	128500	20230210	46.23	247500	-24.08	20240103	183700	2.29	20240206	316500	-40.63	20230912	164000	14.57	20230213	3.31	N	086900	500	36 억	626991	N	N	231	N	N
98	20240213	150554	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187400	2100	2	1.13	8433509500	45096	81.49	186100	188600	185600	240500	129800	185300	187013.92	8.59	8516	191566	188432	186866	183732	182166	187650	182950	36	55200	500	133410	100	1	7298468	13677	38.63	2.68	12	0.62	4851.00	69974.00	316500	20230912	-40.79	128500	20230210	45.84	247500	-24.28	20240103	183700	2.01	20240206	316500	-40.79	20230912	164000	14.27	20230213	3.31	N	086900	500	36 억	626991	N	N	440	N	N
99	20240213	140602	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187300	2000	2	1.08	5691098000	30421	54.97	186100	188600	185600	240500	129800	185300	187080.34	8.59	6934	191566	188432	186866	183732	182166	187650	182950	36	55200	500	133410	100	1	7298468	13670	38.61	2.68	12	0.42	4851.00	69974.00	316500	20230912	-40.82	128500	20230210	45.76	247500	-24.32	20240103	183700	1.96	20240206	316500	-40.82	20230912	164000	14.21	20230213	3.31	N	086900	500	36 억	626991	N	N	440	N	N
100	20240213	130554	55	50.00	KSQ150		제약	N	N	N	Y	50	N	186700	1400	2	0.76	4714178700	25196	45.53	186100	188600	185600	240500	129800	185300	187103.22	8.59	5490	191566	188432	186866	183732	182166	187650	182950	36	55200	500	133410	100	1	7298468	13626	38.49	2.67	12	0.35	4851.00	69974.00	316500	20230912	-41.01	128500	20230210	45.29	247500	-24.57	20240103	183700	1.63	20240206	316500	-41.01	20230912	164000	13.84	20230213	3.31	N	086900	500	36 억	626991	N	N	440	N	N
101	20240213	120601	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187500	2200	2	1.19	3279953100	17541	31.70	186100	188600	185600	240500	129800	185300	186991.76	8.59	1652	191566	188432	186866	183732	182166	187650	182950	36	55200	500	133410	100	1	7298468	13685	38.65	2.68	12	0.24	4851.00	69974.00	316500	20230912	-40.76	128500	20230210	45.91	247500	-24.24	20240103	183700	2.07	20240206	316500	-40.76	20230912	164000	14.33	20230213	3.31	N	086900	500	36 억	626991	N	N	440	N	N
102	20240213	110600	55	50.00	KSQ150		제약	N	N	N	Y	50	N	186400	1100	2	0.59	2512897900	13432	24.27	186100	188600	185600	240500	129800	185300	187088.39	8.59	1204	191566	188432	186866	183732	182166	187650	182950	36	55200	500	133410	100	1	7298468	13604	38.43	2.66	12	0.18	4851.00	69974.00	316500	20230912	-41.11	128500	20230210	45.06	247500	-24.69	20240103	183700	1.47	20240206	316500	-41.11	20230912	164000	13.66	20230213	3.31	N	086900	500	36 억	626991	N	N	440	N	N
103	20240213	100502	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187000	1700	2	0.92	1595930800	8523	15.40	186100	188600	186100	240500	129800	185300	187259.31	8.59	1773	191566	188432	186866	183732	182166	187650	182950	36	55200	500	133410	100	1	7298468	13648	38.55	2.67	12	0.12	4851.00	69974.00	316500	20230912	-40.92	128500	20230210	45.53	247500	-24.44	20240103	183700	1.80	20240206	316500	-40.92	20230912	164000	14.02	20230213	3.31	N	086900	500	36 억	626991	N	N	440	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History