103 lines
46 KiB
CSV
103 lines
46 KiB
CSV
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,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,161100,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44400,1300,2,3.02,8647917050,193748,315.75,42750,45800,42250,56000,30200,43100,44635.05,3.02,0,-17463,44533,43816,42483,41766,40433,44175,42125,87,12900,500,30170,50,1,17398807,7725,-33.26,20.30,12,1.11,-1335.00,2187.00,82312,20230907,-46.06,21746,20230227,104.18,55500,-20.00,20240102,31500,40.95,20240206,98200,-54.79,20230907,26650,66.60,20230302,1.40,N,310210,500,86 억,,525096,N,N,2791,N,00,N
|
|
20240229,151105,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44050,950,2,2.20,8391707400,187955,306.31,42750,45800,42250,56000,30200,43100,44647.43,3.02,0,-16645,44533,43816,42483,41766,40433,44175,42125,87,12900,500,30170,50,1,17398807,7664,-33.00,20.14,12,1.08,-1335.00,2187.00,82312,20230907,-46.48,21746,20230227,102.57,55500,-20.63,20240102,31500,39.84,20240206,98200,-55.14,20230907,26650,65.29,20230302,1.40,N,310210,500,86 억,,525096,N,N,959,N,00,N
|
|
20240229,141105,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44000,900,2,2.09,7855104350,175747,286.41,42750,45800,42250,56000,30200,43100,44695.52,3.02,0,-18057,44533,43816,42483,41766,40433,44175,42125,87,12900,500,30170,50,1,17398807,7655,-32.96,20.12,12,1.01,-1335.00,2187.00,82312,20230907,-46.54,21746,20230227,102.34,55500,-20.72,20240102,31500,39.68,20240206,98200,-55.19,20230907,26650,65.10,20230302,1.40,N,310210,500,86 억,,525096,N,N,959,N,00,N
|
|
20240229,131103,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44400,1300,2,3.02,7217633600,161308,262.88,42750,45800,42250,56000,30200,43100,44744.42,3.02,0,-21082,44533,43816,42483,41766,40433,44175,42125,87,12900,500,30170,50,1,17398807,7725,-33.26,20.30,12,0.93,-1335.00,2187.00,82312,20230907,-46.06,21746,20230227,104.18,55500,-20.00,20240102,31500,40.95,20240206,98200,-54.79,20230907,26650,66.60,20230302,1.40,N,310210,500,86 억,,525096,N,N,959,N,00,N
|
|
20240229,121103,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44750,1650,2,3.83,6818333800,152328,248.24,42750,45800,42250,56000,30200,43100,44760.87,3.02,0,-20625,44533,43816,42483,41766,40433,44175,42125,87,12900,500,30170,50,1,17398807,7786,-33.52,20.46,12,0.88,-1335.00,2187.00,82312,20230907,-45.63,21746,20230227,105.78,55500,-19.37,20240102,31500,42.06,20240206,98200,-54.43,20230907,26650,67.92,20230302,1.40,N,310210,500,86 억,,525096,N,N,959,N,00,N
|
|
20240229,111106,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44850,1750,2,4.06,6311561150,141027,229.83,42750,45800,42250,56000,30200,43100,44754.28,3.02,0,-19914,44533,43816,42483,41766,40433,44175,42125,87,12900,500,30170,50,1,17398807,7803,-33.60,20.51,12,0.81,-1335.00,2187.00,82312,20230907,-45.51,21746,20230227,106.24,55500,-19.19,20240102,31500,42.38,20240206,98200,-54.33,20230907,26650,68.29,20230302,1.40,N,310210,500,86 억,,525096,N,N,959,N,00,N
|
|
20240229,101107,57,100.00,KSQ150,,제약,N,N,N,N, ,N,44900,1800,2,4.18,4733965000,106185,173.05,42750,45500,42250,56000,30200,43100,44582.24,3.02,0,-23219,44533,43816,42483,41766,40433,44175,42125,87,12900,500,30170,50,1,17398807,7812,-33.63,20.53,12,0.61,-1335.00,2187.00,82312,20230907,-45.45,21746,20230227,106.47,55500,-19.10,20240102,31500,42.54,20240206,98200,-54.28,20230907,26650,68.48,20230302,1.40,N,310210,500,86 억,,525096,N,N,959,N,00,N
|
|
20240229,091105,57,100.00,KSQ150,,제약,N,N,N,N, ,N,43700,600,2,1.39,279634250,6524,10.63,42750,43700,42250,56000,30200,43100,42862.39,3.02,0,-2264,44533,43816,42483,41766,40433,44175,42125,87,12900,500,30170,50,1,17398807,7603,-32.73,19.98,12,0.04,-1335.00,2187.00,82312,20230907,-46.91,21746,20230227,100.96,55500,-21.26,20240102,31500,38.73,20240206,98200,-55.50,20230907,26650,63.98,20230302,1.40,N,310210,500,86 억,,525096,N,N,959,N,00,N
|
|
20240228,161001,57,100.00,KSQ150,,제약,N,N,N,N, ,N,43100,750,2,1.77,2588651100,61161,57.76,42200,43200,41150,55000,29650,42350,42325.18,2.89,0,9557,44550,43450,42850,41750,41150,43150,41450,87,12650,500,29640,50,1,17398807,7499,-32.28,19.71,12,0.35,-1335.00,2187.00,82312,20230907,-47.64,21746,20230227,98.20,55500,-22.34,20240102,31500,36.83,20240206,98200,-56.11,20230907,26650,61.73,20230302,1.34,N,310210,500,86 억,,502000,N,N,959,N,00,N
|
|
20240228,151000,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42900,550,2,1.30,2434562750,57582,54.38,42200,43200,41150,55000,29650,42350,42279.93,2.89,0,9284,44550,43450,42850,41750,41150,43150,41450,87,12650,500,29640,50,1,17398807,7464,-32.13,19.62,12,0.33,-1335.00,2187.00,82312,20230907,-47.88,21746,20230227,97.28,55500,-22.70,20240102,31500,36.19,20240206,98200,-56.31,20230907,26650,60.98,20230302,1.34,N,310210,500,86 억,,502000,N,N,947,N,00,N
|
|
20240228,141103,57,100.00,KSQ150,,제약,N,N,N,N, ,N,43100,750,2,1.77,2163054700,51254,48.40,42200,43200,41150,55000,29650,42350,42202.65,2.89,0,8088,44550,43450,42850,41750,41150,43150,41450,87,12650,500,29640,50,1,17398807,7499,-32.28,19.71,12,0.29,-1335.00,2187.00,82312,20230907,-47.64,21746,20230227,98.20,55500,-22.34,20240102,31500,36.83,20240206,98200,-56.11,20230907,26650,61.73,20230302,1.34,N,310210,500,86 억,,502000,N,N,947,N,00,N
|
|
20240228,131057,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42750,400,2,0.94,1840366000,43747,41.31,42200,43100,41150,55000,29650,42350,42068.39,2.89,0,6439,44550,43450,42850,41750,41150,43150,41450,87,12650,500,29640,50,1,17398807,7438,-32.02,19.55,12,0.25,-1335.00,2187.00,82312,20230907,-48.06,21746,20230227,96.59,55500,-22.97,20240102,31500,35.71,20240206,98200,-56.47,20230907,26650,60.41,20230302,1.34,N,310210,500,86 억,,502000,N,N,947,N,00,N
|
|
20240228,121106,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42400,50,2,0.12,1490248450,35544,33.56,42200,42800,41150,55000,29650,42350,41926.86,2.89,0,4547,44550,43450,42850,41750,41150,43150,41450,87,12650,500,29640,50,1,17398807,7377,-31.76,19.39,12,0.20,-1335.00,2187.00,82312,20230907,-48.49,21746,20230227,94.98,55500,-23.60,20240102,31500,34.60,20240206,98200,-56.82,20230907,26650,59.10,20230302,1.34,N,310210,500,86 억,,502000,N,N,947,N,00,N
|
|
20240228,111022,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42650,300,2,0.71,1252325600,29946,28.28,42200,42750,41150,55000,29650,42350,41819.46,2.89,0,5380,44550,43450,42850,41750,41150,43150,41450,87,12650,500,29640,50,1,17398807,7421,-31.95,19.50,12,0.17,-1335.00,2187.00,82312,20230907,-48.18,21746,20230227,96.13,55500,-23.15,20240102,31500,35.40,20240206,98200,-56.57,20230907,26650,60.04,20230302,1.34,N,310210,500,86 억,,502000,N,N,947,N,00,N
|
|
20240228,101103,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41850,-500,5,-1.18,781798500,18819,17.77,42200,42200,41150,55000,29650,42350,41543.04,2.89,0,1063,44550,43450,42850,41750,41150,43150,41450,87,12650,500,29640,50,1,17398807,7281,-31.35,19.14,12,0.11,-1335.00,2187.00,82312,20230907,-49.16,21746,20230227,92.45,55500,-24.59,20240102,31500,32.86,20240206,98200,-57.38,20230907,26650,57.04,20230302,1.34,N,310210,500,86 억,,502000,N,N,947,N,00,N
|
|
20240228,091107,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41800,-550,5,-1.30,349564700,8434,7.96,42200,42200,41150,55000,29650,42350,41447.08,2.89,0,-392,44550,43450,42850,41750,41150,43150,41450,87,12650,500,29640,50,1,17398807,7273,-31.31,19.11,12,0.05,-1335.00,2187.00,82312,20230907,-49.22,21746,20230227,92.22,55500,-24.68,20240102,31500,32.70,20240206,98200,-57.43,20230907,26650,56.85,20230302,1.34,N,310210,500,86 억,,502000,N,N,947,N,00,N
|
|
20240227,161101,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42350,-200,5,-0.47,4539516600,105624,69.76,42650,43950,42250,55300,29800,42550,42978.51,2.92,0,-9903,45750,44150,42250,40650,38750,44950,41450,87,12750,500,29780,50,1,17398807,7368,-31.72,19.36,12,0.61,-1335.00,2187.00,82312,20230907,-48.55,21746,20230227,94.75,55500,-23.69,20240102,31500,34.44,20240206,98200,-56.87,20230907,26550,59.51,20230227,1.26,N,310210,500,86 억,,508149,N,N,947,N,00,N
|
|
20240227,151103,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42550,0,3,0.00,4429745300,103039,68.05,42650,43950,42250,55300,29800,42550,42991.35,2.92,0,-9924,45750,44150,42250,40650,38750,44950,41450,87,12750,500,29780,50,1,17398807,7403,-31.87,19.46,12,0.59,-1335.00,2187.00,82312,20230907,-48.31,21746,20230227,95.67,55500,-23.33,20240102,31500,35.08,20240206,98200,-56.67,20230907,26550,60.26,20230227,1.26,N,310210,500,86 억,,508149,N,N,17590,N,00,N
|
|
20240227,141100,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42600,50,2,0.12,3920496750,91069,60.15,42650,43950,42250,55300,29800,42550,43050.25,2.92,0,-10161,45750,44150,42250,40650,38750,44950,41450,87,12750,500,29780,50,1,17398807,7412,-31.91,19.48,12,0.52,-1335.00,2187.00,82312,20230907,-48.25,21746,20230227,95.90,55500,-23.24,20240102,31500,35.24,20240206,98200,-56.62,20230907,26550,60.45,20230227,1.26,N,310210,500,86 억,,508149,N,N,17590,N,00,N
|
|
20240227,131021,57,100.00,KSQ150,,제약,N,N,N,N, ,N,43200,650,2,1.53,3495446050,81144,53.59,42650,43950,42250,55300,29800,42550,43077.67,2.92,0,-11031,45750,44150,42250,40650,38750,44950,41450,87,12750,500,29780,50,1,17398807,7516,-32.36,19.75,12,0.47,-1335.00,2187.00,82312,20230907,-47.52,21746,20230227,98.66,55500,-22.16,20240102,31500,37.14,20240206,98200,-56.01,20230907,26550,62.71,20230227,1.26,N,310210,500,86 억,,508149,N,N,17590,N,00,N
|
|
20240227,121103,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42650,100,2,0.24,3240340700,75188,49.66,42650,43950,42250,55300,29800,42550,43097.18,2.92,0,-11108,45750,44150,42250,40650,38750,44950,41450,87,12750,500,29780,50,1,17398807,7421,-31.95,19.50,12,0.43,-1335.00,2187.00,82312,20230907,-48.18,21746,20230227,96.13,55500,-23.15,20240102,31500,35.40,20240206,98200,-56.57,20230907,26550,60.64,20230227,1.26,N,310210,500,86 억,,508149,N,N,17590,N,00,N
|
|
20240227,111104,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42550,0,3,0.00,2814897700,65189,43.05,42650,43950,42550,55300,29800,42550,43181.45,2.92,0,-10317,45750,44150,42250,40650,38750,44950,41450,87,12750,500,29780,50,1,17398807,7403,-31.87,19.46,12,0.37,-1335.00,2187.00,82312,20230907,-48.31,21746,20230227,95.67,55500,-23.33,20240102,31500,35.08,20240206,98200,-56.67,20230907,26550,60.26,20230227,1.26,N,310210,500,86 억,,508149,N,N,17590,N,00,N
|
|
20240227,101058,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42650,100,2,0.24,1512859900,35101,23.18,42650,43950,42550,55300,29800,42550,43101.64,2.92,0,-8151,45750,44150,42250,40650,38750,44950,41450,87,12750,500,29780,50,1,17398807,7421,-31.95,19.50,12,0.20,-1335.00,2187.00,82312,20230907,-48.18,21746,20230227,96.13,55500,-23.15,20240102,31500,35.40,20240206,98200,-56.57,20230907,26550,60.64,20230227,1.26,N,310210,500,86 억,,508149,N,N,17590,N,00,N
|
|
20240227,091103,57,100.00,KSQ150,,제약,N,N,N,N, ,N,43150,600,2,1.41,490532050,11336,7.49,42650,43950,42650,55300,29800,42550,43277.97,2.92,0,-3113,45750,44150,42250,40650,38750,44950,41450,87,12750,500,29780,50,1,17398807,7508,-32.32,19.73,12,0.07,-1335.00,2187.00,82312,20230907,-47.58,21746,20230227,98.43,55500,-22.25,20240102,31500,36.98,20240206,98200,-56.06,20230907,26550,62.52,20230227,1.26,N,310210,500,86 억,,508149,N,N,17590,N,00,N
|
|
20240226,161057,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42550,850,2,2.04,6365358700,150951,105.31,41000,43850,40350,54200,29200,41700,42167.44,2.67,0,10807,45800,43750,42600,40550,39400,43175,39975,87,12500,500,29190,50,1,17398807,7403,-31.87,19.46,12,0.87,-1335.00,2187.00,82312,20230907,-48.31,21746,20230227,95.67,55500,-23.33,20240102,31500,35.08,20240206,98200,-56.67,20230907,26550,60.26,20230227,1.09,N,310210,500,86 억,,463957,N,N,17590,N,00,N
|
|
20240226,151050,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42200,500,2,1.20,6053693900,143577,100.17,41000,43850,40350,54200,29200,41700,42163.40,2.67,0,8881,45800,43750,42600,40550,39400,43175,39975,87,12500,500,29190,50,1,17398807,7342,-31.61,19.30,12,0.83,-1335.00,2187.00,82312,20230907,-48.73,21746,20230227,94.06,55500,-23.96,20240102,31500,33.97,20240206,98200,-57.03,20230907,26550,58.95,20230227,1.09,N,310210,500,86 억,,463957,N,N,10314,N,00,N
|
|
20240226,141056,57,100.00,KSQ150,,제약,N,N,N,N, ,N,43700,2000,2,4.80,4303755750,102701,71.65,41000,43850,40350,54200,29200,41700,41905.68,2.67,0,7555,45800,43750,42600,40550,39400,43175,39975,87,12500,500,29190,50,1,17398807,7603,-32.73,19.98,12,0.59,-1335.00,2187.00,82312,20230907,-46.91,21746,20230227,100.96,55500,-21.26,20240102,31500,38.73,20240206,98200,-55.50,20230907,26550,64.60,20230227,1.09,N,310210,500,86 억,,463957,N,N,10314,N,00,N
|
|
20240226,131047,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42500,800,2,1.92,3072431850,74076,51.68,41000,42750,40350,54200,29200,41700,41476.75,2.67,0,10542,45800,43750,42600,40550,39400,43175,39975,87,12500,500,29190,50,1,17398807,7394,-31.84,19.43,12,0.43,-1335.00,2187.00,82312,20230907,-48.37,21746,20230227,95.44,55500,-23.42,20240102,31500,34.92,20240206,98200,-56.72,20230907,26550,60.08,20230227,1.09,N,310210,500,86 억,,463957,N,N,10314,N,00,N
|
|
20240226,121048,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41700,0,3,0.00,2527409150,61147,42.66,41000,42200,40350,54200,29200,41700,41333.33,2.67,0,9196,45800,43750,42600,40550,39400,43175,39975,87,12500,500,29190,50,1,17398807,7255,-31.24,19.07,12,0.35,-1335.00,2187.00,82312,20230907,-49.34,21746,20230227,91.76,55500,-24.86,20240102,31500,32.38,20240206,98200,-57.54,20230907,26550,57.06,20230227,1.09,N,310210,500,86 억,,463957,N,N,10314,N,00,N
|
|
20240226,111046,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41000,-700,5,-1.68,2051635250,49770,34.72,41000,42200,40350,54200,29200,41700,41222.33,2.67,0,8391,45800,43750,42600,40550,39400,43175,39975,87,12500,500,29190,50,1,17398807,7134,-30.71,18.75,12,0.29,-1335.00,2187.00,82312,20230907,-50.19,21746,20230227,88.54,55500,-26.13,20240102,31500,30.16,20240206,98200,-58.25,20230907,26550,54.43,20230227,1.09,N,310210,500,86 억,,463957,N,N,10314,N,00,N
|
|
20240226,101043,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41500,-200,5,-0.48,1198273300,29123,20.32,41000,41750,40350,54200,29200,41700,41145.26,2.67,0,2789,45800,43750,42600,40550,39400,43175,39975,87,12500,500,29190,50,1,17398807,7221,-31.09,18.98,12,0.17,-1335.00,2187.00,82312,20230907,-49.58,21746,20230227,90.84,55500,-25.23,20240102,31500,31.75,20240206,98200,-57.74,20230907,26550,56.31,20230227,1.09,N,310210,500,86 억,,463957,N,N,10314,N,00,N
|
|
20240226,091042,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40500,-1200,5,-2.88,382907700,9413,6.57,41000,41050,40350,54200,29200,41700,40678.60,2.67,0,559,45800,43750,42600,40550,39400,43175,39975,87,12500,500,29190,50,1,17398807,7047,-30.34,18.52,12,0.05,-1335.00,2187.00,82312,20230907,-50.80,21746,20230227,86.24,55500,-27.03,20240102,31500,28.57,20240206,98200,-58.76,20230907,26550,52.54,20230227,1.09,N,310210,500,86 억,,463957,N,N,10314,N,00,N
|
|
20240223,161043,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41700,-550,5,-1.30,6142431700,143099,152.58,42050,44650,41450,54900,29600,42250,42924.37,2.67,0,-6614,43350,42800,42150,41600,40950,42475,41275,87,12650,500,29570,50,1,17398807,7255,-31.24,19.07,12,0.82,-1335.00,2187.00,82312,20230907,-49.34,21746,20230227,91.76,55500,-24.86,20240102,31500,32.38,20240206,98200,-57.54,20230907,26550,57.06,20230227,1.12,N,310210,500,86 억,,465248,N,N,10305,N,00,N
|
|
20240223,151036,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41900,-350,5,-0.83,5972483250,139036,148.25,42050,44650,41450,54900,29600,42250,42956.38,2.67,0,-7932,43350,42800,42150,41600,40950,42475,41275,87,12650,500,29570,50,1,17398807,7290,-31.39,19.16,12,0.80,-1335.00,2187.00,82312,20230907,-49.10,21746,20230227,92.68,55500,-24.50,20240102,31500,33.02,20240206,98200,-57.33,20230907,26550,57.82,20230227,1.12,N,310210,500,86 억,,465248,N,N,545,N,00,N
|
|
20240223,141038,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41950,-300,5,-0.71,5223660150,121127,129.16,42050,44650,41800,54900,29600,42250,43125.48,2.67,0,-11829,43350,42800,42150,41600,40950,42475,41275,87,12650,500,29570,50,1,17398807,7299,-31.42,19.18,12,0.70,-1335.00,2187.00,82312,20230907,-49.04,21746,20230227,92.91,55500,-24.41,20240102,31500,33.17,20240206,98200,-57.28,20230907,26550,58.00,20230227,1.12,N,310210,500,86 억,,465248,N,N,545,N,00,N
|
|
20240223,131035,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42250,0,3,0.00,4854455700,112338,119.78,42050,44650,41800,54900,29600,42250,43212.94,2.67,0,-9257,43350,42800,42150,41600,40950,42475,41275,87,12650,500,29570,50,1,17398807,7351,-31.65,19.32,12,0.65,-1335.00,2187.00,82312,20230907,-48.67,21746,20230227,94.29,55500,-23.87,20240102,31500,34.13,20240206,98200,-56.98,20230907,26550,59.13,20230227,1.12,N,310210,500,86 억,,465248,N,N,545,N,00,N
|
|
20240223,121039,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42200,-50,5,-0.12,4611930050,106593,113.66,42050,44650,41800,54900,29600,42250,43266.73,2.67,0,-8455,43350,42800,42150,41600,40950,42475,41275,87,12650,500,29570,50,1,17398807,7342,-31.61,19.30,12,0.61,-1335.00,2187.00,82312,20230907,-48.73,21746,20230227,94.06,55500,-23.96,20240102,31500,33.97,20240206,98200,-57.03,20230907,26550,58.95,20230227,1.12,N,310210,500,86 억,,465248,N,N,545,N,00,N
|
|
20240223,111025,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42900,650,2,1.54,4308350000,99434,106.02,42050,44650,41800,54900,29600,42250,43328.74,2.67,0,-7562,43350,42800,42150,41600,40950,42475,41275,87,12650,500,29570,50,1,17398807,7464,-32.13,19.62,12,0.57,-1335.00,2187.00,82312,20230907,-47.88,21746,20230227,97.28,55500,-22.70,20240102,31500,36.19,20240206,98200,-56.31,20230907,26550,61.58,20230227,1.12,N,310210,500,86 억,,465248,N,N,545,N,00,N
|
|
20240223,101033,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42600,350,2,0.83,3150660300,72500,77.31,42050,44650,41800,54900,29600,42250,43457.38,2.67,0,108,43350,42800,42150,41600,40950,42475,41275,87,12650,500,29570,50,1,17398807,7412,-31.91,19.48,12,0.42,-1335.00,2187.00,82312,20230907,-48.25,21746,20230227,95.90,55500,-23.24,20240102,31500,35.24,20240206,98200,-56.62,20230907,26550,60.45,20230227,1.12,N,310210,500,86 억,,465248,N,N,545,N,00,N
|
|
20240223,091034,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42950,700,2,1.66,295782050,7006,7.47,42050,42950,41800,54900,29600,42250,42218.39,2.67,0,1943,43350,42800,42150,41600,40950,42475,41275,87,12650,500,29570,50,1,17398807,7473,-32.17,19.64,12,0.04,-1335.00,2187.00,82312,20230907,-47.82,21746,20230227,97.51,55500,-22.61,20240102,31500,36.35,20240206,98200,-56.26,20230907,26550,61.77,20230227,1.12,N,310210,500,86 억,,465248,N,N,545,N,00,N
|
|
20240222,161021,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42250,-650,5,-1.52,3940064850,93603,40.78,42450,42700,41500,55700,30050,42900,42093.23,2.80,0,-22608,46866,44882,41616,39632,36366,45875,40625,87,12800,500,30030,50,1,17398807,7351,-31.65,19.32,12,0.54,-1335.00,2187.00,82312,20230907,-48.67,21746,20230227,94.29,55500,-23.87,20240102,31500,34.13,20240206,98200,-56.98,20230907,26550,59.13,20230227,1.06,N,310210,500,86 억,,486927,N,N,545,N,00,N
|
|
20240222,151031,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42350,-550,5,-1.28,3669984950,87215,37.99,42450,42700,41500,55700,30050,42900,42079.72,2.80,0,-21875,46866,44882,41616,39632,36366,45875,40625,87,12800,500,30030,50,1,17398807,7368,-31.72,19.36,12,0.50,-1335.00,2187.00,82312,20230907,-48.55,21746,20230227,94.75,55500,-23.69,20240102,31500,34.44,20240206,98200,-56.87,20230907,26550,59.51,20230227,1.06,N,310210,500,86 억,,486927,N,N,829,N,00,N
|
|
20240222,141028,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41700,-1200,5,-2.80,2749130850,65450,28.51,42450,42700,41500,55700,30050,42900,42003.49,2.80,0,-19034,46866,44882,41616,39632,36366,45875,40625,87,12800,500,30030,50,1,17398807,7255,-31.24,19.07,12,0.38,-1335.00,2187.00,82312,20230907,-49.34,21746,20230227,91.76,55500,-24.86,20240102,31500,32.38,20240206,98200,-57.54,20230907,26550,57.06,20230227,1.06,N,310210,500,86 억,,486927,N,N,829,N,00,N
|
|
20240222,131013,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41950,-950,5,-2.21,2372313900,56446,24.59,42450,42700,41500,55700,30050,42900,42027.98,2.80,0,-14899,46866,44882,41616,39632,36366,45875,40625,87,12800,500,30030,50,1,17398807,7299,-31.42,19.18,12,0.32,-1335.00,2187.00,82312,20230907,-49.04,21746,20230227,92.91,55500,-24.41,20240102,31500,33.17,20240206,98200,-57.28,20230907,26550,58.00,20230227,1.06,N,310210,500,86 억,,486927,N,N,829,N,00,N
|
|
20240222,121024,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42250,-650,5,-1.52,1926508250,45817,19.96,42450,42700,41500,55700,30050,42900,42047.84,2.80,0,-12434,46866,44882,41616,39632,36366,45875,40625,87,12800,500,30030,50,1,17398807,7351,-31.65,19.32,12,0.26,-1335.00,2187.00,82312,20230907,-48.67,21746,20230227,94.29,55500,-23.87,20240102,31500,34.13,20240206,98200,-56.98,20230907,26550,59.13,20230227,1.06,N,310210,500,86 억,,486927,N,N,829,N,00,N
|
|
20240222,111023,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42000,-900,5,-2.10,1417402850,33680,14.67,42450,42700,41500,55700,30050,42900,42084.34,2.80,0,-8282,46866,44882,41616,39632,36366,45875,40625,87,12800,500,30030,50,1,17398807,7307,-31.46,19.20,12,0.19,-1335.00,2187.00,82312,20230907,-48.97,21746,20230227,93.14,55500,-24.32,20240102,31500,33.33,20240206,98200,-57.23,20230907,26550,58.19,20230227,1.06,N,310210,500,86 억,,486927,N,N,829,N,00,N
|
|
20240222,101013,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42000,-900,5,-2.10,1131275600,26869,11.70,42450,42700,41500,55700,30050,42900,42103.29,2.80,0,-5934,46866,44882,41616,39632,36366,45875,40625,87,12800,500,30030,50,1,17398807,7307,-31.46,19.20,12,0.15,-1335.00,2187.00,82312,20230907,-48.97,21746,20230227,93.14,55500,-24.32,20240102,31500,33.33,20240206,98200,-57.23,20230907,26550,58.19,20230227,1.06,N,310210,500,86 억,,486927,N,N,829,N,00,N
|
|
20240222,091032,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42000,-900,5,-2.10,396763850,9436,4.11,42450,42500,41500,55700,30050,42900,42047.61,2.80,0,-713,46866,44882,41616,39632,36366,45875,40625,87,12800,500,30030,50,1,17398807,7307,-31.46,19.20,12,0.05,-1335.00,2187.00,82312,20230907,-48.97,21746,20230227,93.14,55500,-24.32,20240102,31500,33.33,20240206,98200,-57.23,20230907,26550,58.19,20230227,1.06,N,310210,500,86 억,,486927,N,N,829,N,00,N
|
|
20240221,161019,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42900,3500,2,8.88,9578256000,229432,177.38,38550,43600,38350,51200,27600,39400,41746.78,2.80,0,-4988,42133,40766,39633,38266,37133,41450,38950,87,11800,500,27580,50,1,17398807,7464,-32.13,19.62,12,1.32,-1335.00,2187.00,82312,20230907,-47.88,21746,20230227,97.28,55500,-22.70,20240102,31500,36.19,20240206,98200,-56.31,20230907,26550,61.58,20230227,1.04,N,310210,500,86 억,,487385,N,N,829,N,00,N
|
|
20240221,151009,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42450,3050,2,7.74,9413795700,225580,174.40,38550,43600,38350,51200,27600,39400,41731.52,2.80,0,-5357,42133,40766,39633,38266,37133,41450,38950,87,11800,500,27580,50,1,17398807,7386,-31.80,19.41,12,1.30,-1335.00,2187.00,82312,20230907,-48.43,21746,20230227,95.21,55500,-23.51,20240102,31500,34.76,20240206,98200,-56.77,20230907,26550,59.89,20230227,1.04,N,310210,500,86 억,,487385,N,N,1274,N,00,N
|
|
20240221,141010,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42650,3250,2,8.25,8832946650,211896,163.82,38550,43600,38350,51200,27600,39400,41685.29,2.80,0,-10253,42133,40766,39633,38266,37133,41450,38950,87,11800,500,27580,50,1,17398807,7421,-31.95,19.50,12,1.22,-1335.00,2187.00,82312,20230907,-48.18,21746,20230227,96.13,55500,-23.15,20240102,31500,35.40,20240206,98200,-56.57,20230907,26550,60.64,20230227,1.04,N,310210,500,86 억,,487385,N,N,1274,N,00,N
|
|
20240221,131009,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42150,2750,2,6.98,7870108550,189388,146.42,38550,43600,38350,51200,27600,39400,41555.48,2.80,0,-10619,42133,40766,39633,38266,37133,41450,38950,87,11800,500,27580,50,1,17398807,7334,-31.57,19.27,12,1.09,-1335.00,2187.00,82312,20230907,-48.79,21746,20230227,93.83,55500,-24.05,20240102,31500,33.81,20240206,98200,-57.08,20230907,26550,58.76,20230227,1.04,N,310210,500,86 억,,487385,N,N,1274,N,00,N
|
|
20240221,121013,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41500,2100,2,5.33,5155808300,125826,97.28,38550,42200,38350,51200,27600,39400,40975.70,2.80,0,-293,42133,40766,39633,38266,37133,41450,38950,87,11800,500,27580,50,1,17398807,7221,-31.09,18.98,12,0.72,-1335.00,2187.00,82312,20230907,-49.58,21746,20230227,90.84,55500,-25.23,20240102,31500,31.75,20240206,98200,-57.74,20230907,26550,56.31,20230227,1.04,N,310210,500,86 억,,487385,N,N,1274,N,00,N
|
|
20240221,111019,57,100.00,KSQ150,,제약,N,N,N,N, ,N,42000,2600,2,6.60,4765007150,116434,90.02,38550,42200,38350,51200,27600,39400,40924.53,2.80,0,3243,42133,40766,39633,38266,37133,41450,38950,87,11800,500,27580,50,1,17398807,7307,-31.46,19.20,12,0.67,-1335.00,2187.00,82312,20230907,-48.97,21746,20230227,93.14,55500,-24.32,20240102,31500,33.33,20240206,98200,-57.23,20230907,26550,58.19,20230227,1.04,N,310210,500,86 억,,487385,N,N,1274,N,00,N
|
|
20240221,101009,57,100.00,KSQ150,,제약,N,N,N,N, ,N,41450,2050,2,5.20,3084863300,76018,58.77,38550,41500,38350,51200,27600,39400,40580.70,2.80,0,3564,42133,40766,39633,38266,37133,41450,38950,87,11800,500,27580,50,1,17398807,7212,-31.05,18.95,12,0.44,-1335.00,2187.00,82312,20230907,-49.64,21746,20230227,90.61,55500,-25.32,20240102,31500,31.59,20240206,98200,-57.79,20230907,26550,56.12,20230227,1.04,N,310210,500,86 억,,487385,N,N,1274,N,00,N
|
|
20240221,091010,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40700,1300,2,3.30,724077750,18153,14.03,38550,41000,38350,51200,27600,39400,39887.50,2.80,0,-660,42133,40766,39633,38266,37133,41450,38950,87,11800,500,27580,50,1,17398807,7081,-30.49,18.61,12,0.10,-1335.00,2187.00,82312,20230907,-50.55,21746,20230227,87.16,55500,-26.67,20240102,31500,29.21,20240206,98200,-58.55,20230907,26550,53.30,20230227,1.04,N,310210,500,86 억,,487385,N,N,1274,N,00,N
|
|
20240220,161005,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39400,200,2,0.51,5125320200,129210,55.49,38550,41000,38500,50900,27450,39200,39667.29,2.79,0,-2732,43466,41332,38466,36332,33466,42400,37400,87,11700,500,27440,50,1,17398807,6855,-29.51,18.02,12,0.74,-1335.00,2187.00,82312,20230907,-52.13,21746,20230227,81.18,55500,-29.01,20240102,31500,25.08,20240206,98200,-59.88,20230907,26550,48.40,20230227,1.03,N,310210,500,86 억,,485663,N,N,1274,N,00,N
|
|
20240220,151003,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39100,-100,5,-0.26,5032873000,126848,54.47,38550,41000,38500,50900,27450,39200,39676.85,2.79,0,-2250,43466,41332,38466,36332,33466,42400,37400,87,11700,500,27440,50,1,17398807,6803,-29.29,17.88,12,0.73,-1335.00,2187.00,82312,20230907,-52.50,21746,20230227,79.80,55500,-29.55,20240102,31500,24.13,20240206,98200,-60.18,20230907,26550,47.27,20230227,1.03,N,310210,500,86 억,,485663,N,N,448,N,00,N
|
|
20240220,141000,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39400,200,2,0.51,4598531200,115765,49.71,38550,41000,38500,50900,27450,39200,39723.51,2.79,0,-2565,43466,41332,38466,36332,33466,42400,37400,87,11700,500,27440,50,1,17398807,6855,-29.51,18.02,12,0.67,-1335.00,2187.00,82312,20230907,-52.13,21746,20230227,81.18,55500,-29.01,20240102,31500,25.08,20240206,98200,-59.88,20230907,26550,48.40,20230227,1.03,N,310210,500,86 억,,485663,N,N,448,N,00,N
|
|
20240220,131005,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39150,-50,5,-0.13,3215761400,80650,34.63,38550,41000,38550,50900,27450,39200,39874.03,2.79,0,450,43466,41332,38466,36332,33466,42400,37400,87,11700,500,27440,50,1,17398807,6812,-29.33,17.90,12,0.46,-1335.00,2187.00,82312,20230907,-52.44,21746,20230227,80.03,55500,-29.46,20240102,31500,24.29,20240206,98200,-60.13,20230907,26550,47.46,20230227,1.03,N,310210,500,86 억,,485663,N,N,448,N,00,N
|
|
20240220,120955,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39150,-50,5,-0.13,2994279400,74982,32.20,38550,41000,38550,50900,27450,39200,39934.46,2.79,0,2620,43466,41332,38466,36332,33466,42400,37400,87,11700,500,27440,50,1,17398807,6812,-29.33,17.90,12,0.43,-1335.00,2187.00,82312,20230907,-52.44,21746,20230227,80.03,55500,-29.46,20240102,31500,24.29,20240206,98200,-60.13,20230907,26550,47.46,20230227,1.03,N,310210,500,86 억,,485663,N,N,448,N,00,N
|
|
20240220,111000,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39450,250,2,0.64,2520398700,62940,27.03,38550,41000,38550,50900,27450,39200,40046.04,2.79,0,3002,43466,41332,38466,36332,33466,42400,37400,87,11700,500,27440,50,1,17398807,6864,-29.55,18.04,12,0.36,-1335.00,2187.00,82312,20230907,-52.07,21746,20230227,81.41,55500,-28.92,20240102,31500,25.24,20240206,98200,-59.83,20230907,26550,48.59,20230227,1.03,N,310210,500,86 억,,485663,N,N,448,N,00,N
|
|
20240220,100951,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40600,1400,2,3.57,1314491350,32846,14.11,38550,41000,38550,50900,27450,39200,40022.76,2.79,0,-1756,43466,41332,38466,36332,33466,42400,37400,87,11700,500,27440,50,1,17398807,7064,-30.41,18.56,12,0.19,-1335.00,2187.00,82312,20230907,-50.68,21746,20230227,86.70,55500,-26.85,20240102,31500,28.89,20240206,98200,-58.66,20230907,26550,52.92,20230227,1.03,N,310210,500,86 억,,485663,N,N,448,N,00,N
|
|
20240220,091010,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39450,250,2,0.64,209953850,5326,2.29,38550,39800,38550,50900,27450,39200,39425.50,2.79,0,-795,43466,41332,38466,36332,33466,42400,37400,87,11700,500,27440,50,1,17398807,6864,-29.55,18.04,12,0.03,-1335.00,2187.00,82312,20230907,-52.07,21746,20230227,81.41,55500,-28.92,20240102,31500,25.24,20240206,98200,-59.83,20230907,26550,48.59,20230227,1.03,N,310210,500,86 억,,485663,N,N,448,N,00,N
|
|
20240219,161005,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39200,1150,2,3.02,8793520650,232692,388.11,38050,40600,35600,49450,26650,38050,37785.35,2.77,0,3625,39716,38882,38416,37582,37116,38650,37350,87,11400,500,26630,50,1,17398807,6820,-29.36,17.92,12,1.34,-1335.00,2187.00,82312,20230907,-52.38,21746,20230227,80.26,55500,-29.37,20240102,31500,24.44,20240206,98200,-60.08,20230907,26550,47.65,20230227,1.01,N,310210,500,86 억,,481893,N,N,448,N,00,N
|
|
20240219,151009,57,100.00,KSQ150,,제약,N,N,N,N, ,N,40350,2300,2,6.04,8476085950,224715,374.81,38050,40600,35600,49450,26650,38050,37719.27,2.77,0,4514,39716,38882,38416,37582,37116,38650,37350,87,11400,500,26630,50,1,17398807,7020,-30.22,18.45,12,1.29,-1335.00,2187.00,82312,20230907,-50.98,21746,20230227,85.55,55500,-27.30,20240102,31500,28.10,20240206,98200,-58.91,20230907,26550,51.98,20230227,1.01,N,310210,500,86 억,,481893,N,N,1965,N,00,N
|
|
20240219,141009,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38050,0,3,0.00,5403496450,147352,245.77,38050,38800,35600,49450,26650,38050,36670.67,2.77,0,9112,39716,38882,38416,37582,37116,38650,37350,87,11400,500,26630,50,1,17398807,6620,-28.50,17.40,12,0.85,-1335.00,2187.00,82312,20230907,-53.77,21746,20230227,74.97,55500,-31.44,20240102,31500,20.79,20240206,98200,-61.25,20230907,26550,43.31,20230227,1.01,N,310210,500,86 억,,481893,N,N,1965,N,00,N
|
|
20240219,131006,57,100.00,KSQ150,,제약,N,N,N,N, ,N,35700,-2350,5,-6.18,3557453350,97953,163.38,38050,38700,35700,49450,26650,38050,36317.96,2.77,0,15110,39716,38882,38416,37582,37116,38650,37350,87,11400,500,26630,50,1,17398807,6211,-26.74,16.32,12,0.56,-1335.00,2187.00,82312,20230907,-56.63,21746,20230227,64.17,55500,-35.68,20240102,31500,13.33,20240206,98200,-63.65,20230907,26550,34.46,20230227,1.01,N,310210,500,86 억,,481893,N,N,1965,N,00,N
|
|
20240219,121005,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36100,-1950,5,-5.12,3053513850,83904,139.94,38050,38700,35750,49450,26650,38050,36392.95,2.77,0,19351,39716,38882,38416,37582,37116,38650,37350,87,11400,500,26630,50,1,17398807,6281,-27.04,16.51,12,0.48,-1335.00,2187.00,82312,20230907,-56.14,21746,20230227,66.01,55500,-34.95,20240102,31500,14.60,20240206,98200,-63.24,20230907,26550,35.97,20230227,1.01,N,310210,500,86 억,,481893,N,N,1965,N,00,N
|
|
20240219,111002,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36250,-1800,5,-4.73,2831801650,77761,129.70,38050,38700,35750,49450,26650,38050,36416.73,2.77,0,18360,39716,38882,38416,37582,37116,38650,37350,87,11400,500,26630,50,1,17398807,6307,-27.15,16.58,12,0.45,-1335.00,2187.00,82312,20230907,-55.96,21746,20230227,66.70,55500,-34.68,20240102,31500,15.08,20240206,98200,-63.09,20230907,26550,36.53,20230227,1.01,N,310210,500,86 억,,481893,N,N,1965,N,00,N
|
|
20240219,100958,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36250,-1800,5,-4.73,2403396100,65893,109.90,38050,38700,35750,49450,26650,38050,36474.22,2.77,0,15971,39716,38882,38416,37582,37116,38650,37350,87,11400,500,26630,50,1,17398807,6307,-27.15,16.58,12,0.38,-1335.00,2187.00,82312,20230907,-55.96,21746,20230227,66.70,55500,-34.68,20240102,31500,15.08,20240206,98200,-63.09,20230907,26550,36.53,20230227,1.01,N,310210,500,86 억,,481893,N,N,1965,N,00,N
|
|
20240219,091000,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37350,-700,5,-1.84,227411200,6046,10.08,38050,38700,37000,49450,26650,38050,37613.50,2.77,0,475,39716,38882,38416,37582,37116,38650,37350,87,11400,500,26630,50,1,17398807,6498,-27.98,17.08,12,0.03,-1335.00,2187.00,82312,20230907,-54.62,21746,20230227,71.76,55500,-32.70,20240102,31500,18.57,20240206,98200,-61.97,20230907,26550,40.68,20230227,1.01,N,310210,500,86 억,,481893,N,N,1965,N,00,N
|
|
20240216,160951,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38050,-1200,5,-3.06,2293293150,59825,47.79,38750,39250,37950,51000,27500,39250,38333.36,2.85,0,-11938,41183,40216,38683,37716,36183,40700,38200,87,11750,500,27470,50,1,17398807,6620,-28.50,17.40,12,0.34,-1335.00,2187.00,82312,20230907,-53.77,21746,20230227,74.97,55500,-31.44,20240102,31500,20.79,20240206,98200,-61.25,20230907,26550,43.31,20230227,1.02,N,310210,500,86 억,,495287,N,N,1965,N,00,N
|
|
20240216,150959,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38150,-1100,5,-2.80,2120154100,55280,44.15,38750,39250,37950,51000,27500,39250,38353.00,2.85,0,-9386,41183,40216,38683,37716,36183,40700,38200,87,11750,500,27470,50,1,17398807,6638,-28.58,17.44,12,0.32,-1335.00,2187.00,82312,20230907,-53.65,21746,20230227,75.43,55500,-31.26,20240102,31500,21.11,20240206,98200,-61.15,20230907,26550,43.69,20230227,1.02,N,310210,500,86 억,,495287,N,N,714,N,00,N
|
|
20240216,141003,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38400,-850,5,-2.17,1848886450,48178,38.48,38750,39250,37950,51000,27500,39250,38376.16,2.85,0,-6476,41183,40216,38683,37716,36183,40700,38200,87,11750,500,27470,50,1,17398807,6681,-28.76,17.56,12,0.28,-1335.00,2187.00,82312,20230907,-53.35,21746,20230227,76.58,55500,-30.81,20240102,31500,21.90,20240206,98200,-60.90,20230907,26550,44.63,20230227,1.02,N,310210,500,86 억,,495287,N,N,714,N,00,N
|
|
20240216,130958,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38150,-1100,5,-2.80,1680367900,43785,34.97,38750,39250,37950,51000,27500,39250,38377.71,2.85,0,-5222,41183,40216,38683,37716,36183,40700,38200,87,11750,500,27470,50,1,17398807,6638,-28.58,17.44,12,0.25,-1335.00,2187.00,82312,20230907,-53.65,21746,20230227,75.43,55500,-31.26,20240102,31500,21.11,20240206,98200,-61.15,20230907,26550,43.69,20230227,1.02,N,310210,500,86 억,,495287,N,N,714,N,00,N
|
|
20240216,121001,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38350,-900,5,-2.29,1439087750,37451,29.91,38750,39250,38000,51000,27500,39250,38425.88,2.85,0,-3736,41183,40216,38683,37716,36183,40700,38200,87,11750,500,27470,50,1,17398807,6672,-28.73,17.54,12,0.22,-1335.00,2187.00,82312,20230907,-53.41,21746,20230227,76.35,55500,-30.90,20240102,31500,21.75,20240206,98200,-60.95,20230907,26550,44.44,20230227,1.02,N,310210,500,86 억,,495287,N,N,714,N,00,N
|
|
20240216,111007,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38100,-1150,5,-2.93,1133276000,29434,23.51,38750,39250,38000,51000,27500,39250,38502.28,2.85,0,-1279,41183,40216,38683,37716,36183,40700,38200,87,11750,500,27470,50,1,17398807,6629,-28.54,17.42,12,0.17,-1335.00,2187.00,82312,20230907,-53.71,21746,20230227,75.20,55500,-31.35,20240102,31500,20.95,20240206,98200,-61.20,20230907,26550,43.50,20230227,1.02,N,310210,500,86 억,,495287,N,N,714,N,00,N
|
|
20240216,090953,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39000,-250,5,-0.64,130331650,3361,2.68,38750,39250,38600,51000,27500,39250,38777.64,2.85,0,-200,41183,40216,38683,37716,36183,40700,38200,87,11750,500,27470,50,1,17398807,6786,-29.21,17.83,12,0.02,-1335.00,2187.00,82312,20230907,-52.62,21746,20230227,79.34,55500,-29.73,20240102,31500,23.81,20240206,98200,-60.29,20230907,26550,46.89,20230227,1.02,N,310210,500,86 억,,495287,N,N,714,N,00,N
|
|
20240215,160950,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39250,2350,2,6.37,4860708850,124786,174.70,37800,39650,37150,47950,25850,36900,38952.30,2.92,0,-18110,38266,37582,37216,36532,36166,37400,36350,87,11050,500,25830,50,1,17398807,6829,-29.40,17.95,12,0.72,-1335.00,2187.00,82312,20230907,-52.32,21746,20230227,80.49,55500,-29.28,20240102,31500,24.60,20240206,98200,-60.03,20230907,26550,47.83,20230227,0.96,N,310210,500,86 억,,508472,N,N,714,N,00,N
|
|
20240215,150956,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39150,2250,2,6.10,4694378400,120550,168.77,37800,39650,37150,47950,25850,36900,38941.34,2.92,0,-18262,38266,37582,37216,36532,36166,37400,36350,87,11050,500,25830,50,1,17398807,6812,-29.33,17.90,12,0.69,-1335.00,2187.00,82312,20230907,-52.44,21746,20230227,80.03,55500,-29.46,20240102,31500,24.29,20240206,98200,-60.13,20230907,26550,47.46,20230227,0.96,N,310210,500,86 억,,508472,N,N,855,N,00,N
|
|
20240215,140950,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39450,2550,2,6.91,4203078300,108017,151.23,37800,39650,37150,47950,25850,36900,38911.27,2.92,0,-13872,38266,37582,37216,36532,36166,37400,36350,87,11050,500,25830,50,1,17398807,6864,-29.55,18.04,12,0.62,-1335.00,2187.00,82312,20230907,-52.07,21746,20230227,81.41,55500,-28.92,20240102,31500,25.24,20240206,98200,-59.83,20230907,26550,48.59,20230227,0.96,N,310210,500,86 억,,508472,N,N,855,N,00,N
|
|
20240215,130924,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39200,2300,2,6.23,3631029300,93422,130.79,37800,39650,37150,47950,25850,36900,38866.96,2.92,0,-14966,38266,37582,37216,36532,36166,37400,36350,87,11050,500,25830,50,1,17398807,6820,-29.36,17.92,12,0.54,-1335.00,2187.00,82312,20230907,-52.38,21746,20230227,80.26,55500,-29.37,20240102,31500,24.44,20240206,98200,-60.08,20230907,26550,47.65,20230227,0.96,N,310210,500,86 억,,508472,N,N,855,N,00,N
|
|
20240215,120950,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39100,2200,2,5.96,3468043150,89253,124.96,37800,39650,37150,47950,25850,36900,38856.32,2.92,0,-13561,38266,37582,37216,36532,36166,37400,36350,87,11050,500,25830,50,1,17398807,6803,-29.29,17.88,12,0.51,-1335.00,2187.00,82312,20230907,-52.50,21746,20230227,79.80,55500,-29.55,20240102,31500,24.13,20240206,98200,-60.18,20230907,26550,47.27,20230227,0.96,N,310210,500,86 억,,508472,N,N,855,N,00,N
|
|
20240215,110943,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39400,2500,2,6.78,2921567000,75359,105.50,37800,39650,37150,47950,25850,36900,38768.65,2.92,0,-12423,38266,37582,37216,36532,36166,37400,36350,87,11050,500,25830,50,1,17398807,6855,-29.51,18.02,12,0.43,-1335.00,2187.00,82312,20230907,-52.13,21746,20230227,81.18,55500,-29.01,20240102,31500,25.08,20240206,98200,-59.88,20230907,26550,48.40,20230227,0.96,N,310210,500,86 억,,508472,N,N,855,N,00,N
|
|
20240215,100943,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39100,2200,2,5.96,2061022750,53296,74.62,37800,39650,37150,47950,25850,36900,38671.25,2.92,0,-6104,38266,37582,37216,36532,36166,37400,36350,87,11050,500,25830,50,1,17398807,6803,-29.29,17.88,12,0.31,-1335.00,2187.00,82312,20230907,-52.50,21746,20230227,79.80,55500,-29.55,20240102,31500,24.13,20240206,98200,-60.18,20230907,26550,47.27,20230227,0.96,N,310210,500,86 억,,508472,N,N,855,N,00,N
|
|
20240215,090946,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37900,1000,2,2.71,255184450,6779,9.49,37800,37950,37150,47950,25850,36900,37643.38,2.92,0,-2516,38266,37582,37216,36532,36166,37400,36350,87,11050,500,25830,50,1,17398807,6594,-28.39,17.33,12,0.04,-1335.00,2187.00,82312,20230907,-53.96,21746,20230227,74.28,55500,-31.71,20240102,31500,20.32,20240206,98200,-61.41,20230907,26550,42.75,20230227,0.96,N,310210,500,86 억,,508472,N,N,855,N,00,N
|
|
20240214,160939,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36900,-1600,5,-4.16,2637023350,70900,58.04,36950,37900,36850,50000,26950,38500,37193.68,2.99,0,-14021,40600,39550,37800,36750,35000,40075,37275,87,11500,500,26950,50,1,17398807,6420,-27.64,16.87,12,0.41,-1335.00,2187.00,82312,20230907,-55.17,21746,20230227,69.69,55500,-33.51,20240102,31500,17.14,20240206,98200,-62.42,20230907,26550,38.98,20230227,0.95,N,310210,500,86 억,,520717,N,N,855,N,00,N
|
|
20240214,150942,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37200,-1300,5,-3.38,2334834600,62730,51.35,36950,37900,36850,50000,26950,38500,37220.38,2.99,0,-12483,40600,39550,37800,36750,35000,40075,37275,87,11500,500,26950,50,1,17398807,6472,-27.87,17.01,12,0.36,-1335.00,2187.00,82312,20230907,-54.81,21746,20230227,71.07,55500,-32.97,20240102,31500,18.10,20240206,98200,-62.12,20230907,26550,40.11,20230227,0.95,N,310210,500,86 억,,520717,N,N,1433,N,00,N
|
|
20240214,140937,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37200,-1300,5,-3.38,2004415650,53857,44.09,36950,37900,36850,50000,26950,38500,37217.37,2.99,0,-12758,40600,39550,37800,36750,35000,40075,37275,87,11500,500,26950,50,1,17398807,6472,-27.87,17.01,12,0.31,-1335.00,2187.00,82312,20230907,-54.81,21746,20230227,71.07,55500,-32.97,20240102,31500,18.10,20240206,98200,-62.12,20230907,26550,40.11,20230227,0.95,N,310210,500,86 억,,520717,N,N,1433,N,00,N
|
|
20240214,130940,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37100,-1400,5,-3.64,1668750100,44821,36.69,36950,37900,36850,50000,26950,38500,37231.43,2.99,0,-11888,40600,39550,37800,36750,35000,40075,37275,87,11500,500,26950,50,1,17398807,6455,-27.79,16.96,12,0.26,-1335.00,2187.00,82312,20230907,-54.93,21746,20230227,70.61,55500,-33.15,20240102,31500,17.78,20240206,98200,-62.22,20230907,26550,39.74,20230227,0.95,N,310210,500,86 억,,520717,N,N,1433,N,00,N
|
|
20240214,120931,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37450,-1050,5,-2.73,1459058950,39181,32.08,36950,37900,36850,50000,26950,38500,37238.94,2.99,0,-10325,40600,39550,37800,36750,35000,40075,37275,87,11500,500,26950,50,1,17398807,6516,-28.05,17.12,12,0.23,-1335.00,2187.00,82312,20230907,-54.50,21746,20230227,72.22,55500,-32.52,20240102,31500,18.89,20240206,98200,-61.86,20230907,26550,41.05,20230227,0.95,N,310210,500,86 억,,520717,N,N,1433,N,00,N
|
|
20240214,110938,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37150,-1350,5,-3.51,1294754750,34756,28.45,36950,37900,36850,50000,26950,38500,37252.70,2.99,0,-9227,40600,39550,37800,36750,35000,40075,37275,87,11500,500,26950,50,1,17398807,6464,-27.83,16.99,12,0.20,-1335.00,2187.00,82312,20230907,-54.87,21746,20230227,70.84,55500,-33.06,20240102,31500,17.94,20240206,98200,-62.17,20230907,26550,39.92,20230227,0.95,N,310210,500,86 억,,520717,N,N,1433,N,00,N
|
|
20240214,090930,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37350,-1150,5,-2.99,250175250,6719,5.50,36950,37550,36850,50000,26950,38500,37234.00,2.99,0,12,40600,39550,37800,36750,35000,40075,37275,87,11500,500,26950,50,1,17398807,6498,-27.98,17.08,12,0.04,-1335.00,2187.00,82312,20230907,-54.62,21746,20230227,71.76,55500,-32.70,20240102,31500,18.57,20240206,98200,-61.97,20230907,26550,40.68,20230227,0.95,N,310210,500,86 억,,520717,N,N,1433,N,00,N
|
|
20240213,160928,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38500,1700,2,4.62,4575047450,122023,100.90,36800,38850,36050,47800,25800,36800,37492.97,3.12,0,-28791,39366,38082,36466,35182,33566,38725,35825,87,11000,500,25760,50,1,17398807,6699,-28.84,17.60,12,0.70,-1335.00,2187.00,82312,20230907,-53.23,21746,20230227,77.04,55500,-30.63,20240102,31500,22.22,20240206,98200,-60.79,20230907,26550,45.01,20230227,0.93,N,310210,500,86 억,,543193,N,N,1433,N,00,N
|
|
20240213,150927,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38600,1800,2,4.89,4345384500,116058,95.96,36800,38850,36050,47800,25800,36800,37441.49,3.12,0,-26891,39366,38082,36466,35182,33566,38725,35825,87,11000,500,25760,50,1,17398807,6716,-28.91,17.65,12,0.67,-1335.00,2187.00,82312,20230907,-53.11,21746,20230227,77.50,55500,-30.45,20240102,31500,22.54,20240206,98200,-60.69,20230907,26550,45.39,20230227,0.93,N,310210,500,86 억,,543193,N,N,163,N,00,N
|
|
20240213,140936,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38600,1800,2,4.89,3762226100,100936,83.46,36800,38850,36050,47800,25800,36800,37273.38,3.12,0,-24734,39366,38082,36466,35182,33566,38725,35825,87,11000,500,25760,50,1,17398807,6716,-28.91,17.65,12,0.58,-1335.00,2187.00,82312,20230907,-53.11,21746,20230227,77.50,55500,-30.45,20240102,31500,22.54,20240206,98200,-60.69,20230907,26550,45.39,20230227,0.93,N,310210,500,86 억,,543193,N,N,163,N,00,N
|
|
20240213,130923,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36950,150,2,0.41,2247244500,61344,50.72,36800,37600,36050,47800,25800,36800,36633.48,3.12,0,-13669,39366,38082,36466,35182,33566,38725,35825,87,11000,500,25760,50,1,17398807,6429,-27.68,16.90,12,0.35,-1335.00,2187.00,82312,20230907,-55.11,21746,20230227,69.92,55500,-33.42,20240102,31500,17.30,20240206,98200,-62.37,20230907,26550,39.17,20230227,0.93,N,310210,500,86 억,,543193,N,N,163,N,00,N
|
|
20240213,120934,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36650,-150,5,-0.41,1855809050,50678,41.90,36800,37600,36050,47800,25800,36800,36619.62,3.12,0,-12030,39366,38082,36466,35182,33566,38725,35825,87,11000,500,25760,50,1,17398807,6377,-27.45,16.76,12,0.29,-1335.00,2187.00,82312,20230907,-55.47,21746,20230227,68.54,55500,-33.96,20240102,31500,16.35,20240206,98200,-62.68,20230907,26550,38.04,20230227,0.93,N,310210,500,86 억,,543193,N,N,163,N,00,N
|
|
20240213,110957,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36600,-200,5,-0.54,1593506400,43515,35.98,36800,37600,36050,47800,25800,36800,36619.70,3.12,0,-11594,39366,38082,36466,35182,33566,38725,35825,87,11000,500,25760,50,1,17398807,6368,-27.42,16.74,12,0.25,-1335.00,2187.00,82312,20230907,-55.54,21746,20230227,68.31,55500,-34.05,20240102,31500,16.19,20240206,98200,-62.73,20230907,26550,37.85,20230227,0.93,N,310210,500,86 억,,543193,N,N,163,N,00,N
|
|
20240213,100817,57,100.00,KSQ150,,제약,N,N,N,N, ,N,36900,100,2,0.27,1088975250,29637,24.51,36800,37600,36150,47800,25800,36800,36743.77,3.12,0,-4189,39366,38082,36466,35182,33566,38725,35825,87,11000,500,25760,50,1,17398807,6420,-27.64,16.87,12,0.17,-1335.00,2187.00,82312,20230907,-55.17,21746,20230227,69.69,55500,-33.51,20240102,31500,17.14,20240206,98200,-62.42,20230907,26550,38.98,20230227,0.93,N,310210,500,86 억,,543193,N,N,163,N,00,N
|