KissMeData/182400/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160852	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1632	-130	5	-7.38	11189659573	6884723	132.88	1675	1690	1565	2290	1234	1762	1625.28	5.42	452852	1877	1819	1762	1704	1647	1791	1676	428	528	500	1260	1	1	85518831	1396	-2.44	1.52	12	8.05	-668.00	1072.00	8205	20230707	-80.11	1565	20240229	4.28	8200	-80.10	20240103	1565	4.28	20240229	16410	-90.05	20230707	1565	4.28	20240229	0.35	N	182400	500	427 억	4638636	N	N	8589	N	N
3	20240229	150853	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1638	-124	5	-7.04	10850399472	6676483	128.86	1675	1690	1565	2290	1234	1762	1625.16	5.42	469968	1877	1819	1762	1704	1647	1791	1676	428	528	500	1260	1	1	85518831	1401	-2.45	1.53	12	7.81	-668.00	1072.00	8205	20230707	-80.04	1565	20240229	4.66	8200	-80.02	20240103	1565	4.66	20240229	16410	-90.02	20230707	1565	4.66	20240229	0.35	N	182400	500	427 억	4638636	N	N	5981	N	N
4	20240229	140855	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1600	-162	5	-9.19	9852146774	6061061	116.99	1675	1690	1565	2290	1234	1762	1625.48	5.42	275323	1877	1819	1762	1704	1647	1791	1676	428	528	500	1260	1	1	85518831	1368	-2.40	1.49	12	7.09	-668.00	1072.00	8205	20230707	-80.50	1565	20240229	2.24	8200	-80.49	20240103	1565	2.24	20240229	16410	-90.25	20230707	1565	2.24	20240229	0.35	N	182400	500	427 억	4638636	N	N	5981	N	N
5	20240229	130852	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1609	-153	5	-8.68	8987758951	5521650	106.57	1675	1690	1565	2290	1234	1762	1627.73	5.42	37585	1877	1819	1762	1704	1647	1791	1676	428	528	500	1260	1	1	85518831	1376	-2.41	1.50	12	6.46	-668.00	1072.00	8205	20230707	-80.39	1565	20240229	2.81	8200	-80.38	20240103	1565	2.81	20240229	16410	-90.19	20230707	1565	2.81	20240229	0.35	N	182400	500	427 억	4638636	N	N	5981	N	N
6	20240229	120854	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1599	-163	5	-9.25	7377088015	4507779	87.01	1675	1690	1590	2290	1234	1762	1636.52	5.42	-114998	1877	1819	1762	1704	1647	1791	1676	428	528	500	1260	1	1	85518831	1367	-2.39	1.49	12	5.27	-668.00	1072.00	8205	20230707	-80.51	1590	20240229	0.57	8200	-80.50	20240103	1590	0.57	20240229	16410	-90.26	20230707	1590	0.57	20240229	0.35	N	182400	500	427 억	4638636	N	N	5981	N	N
7	20240229	110855	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1630	-132	5	-7.49	5645542803	3432090	66.24	1675	1690	1613	2290	1234	1762	1644.92	5.42	61693	1877	1819	1762	1704	1647	1791	1676	428	528	500	1260	1	1	85518831	1394	-2.44	1.52	12	4.01	-668.00	1072.00	8205	20230707	-80.13	1613	20240229	1.05	8200	-80.12	20240103	1613	1.05	20240229	16410	-90.07	20230707	1613	1.05	20240229	0.35	N	182400	500	427 억	4638636	N	N	5981	N	N
8	20240229	100855	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1642	-120	5	-6.81	4409774084	2682802	51.78	1675	1690	1613	2290	1234	1762	1643.71	5.42	144197	1877	1819	1762	1704	1647	1791	1676	428	528	500	1260	1	1	85518831	1404	-2.46	1.53	12	3.14	-668.00	1072.00	8205	20230707	-79.99	1613	20240229	1.80	8200	-79.98	20240103	1613	1.80	20240229	16410	-89.99	20230707	1613	1.80	20240229	0.35	N	182400	500	427 억	4638636	N	N	5981	N	N
9	20240229	090853	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1640	-122	5	-6.92	1140673556	685804	13.24	1675	1690	1631	2290	1234	1762	1663.25	5.42	-83350	1877	1819	1762	1704	1647	1791	1676	428	528	500	1260	1	1	85518831	1403	-2.46	1.53	12	0.80	-668.00	1072.00	8205	20230707	-80.01	1631	20240229	0.55	8200	-80.00	20240103	1631	0.55	20240229	16410	-90.01	20230707	1631	0.55	20240229	0.35	N	182400	500	427 억	4638636	N	N	5981	N	N
10	20240228	160804	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1762	-90	5	-4.86	8982896022	5151325	233.86	1800	1820	1705	2405	1297	1852	1743.77	4.80	499923	1944	1898	1859	1813	1774	1878	1793	428	553	500	1330	1	1	85518831	1507	-2.64	1.64	12	6.02	-668.00	1072.00	8205	20230707	-78.53	1705	20240228	3.34	8200	-78.51	20240103	1705	3.34	20240228	16410	-89.26	20230707	1705	3.34	20240228	0.36	N	182400	500	427 억	4109077	N	N	5981	N	N
11	20240228	150803	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1752	-100	5	-5.40	8726065866	5005443	227.24	1800	1820	1705	2405	1297	1852	1743.29	4.80	454092	1944	1898	1859	1813	1774	1878	1793	428	553	500	1330	1	1	85518831	1498	-2.62	1.63	12	5.85	-668.00	1072.00	8205	20230707	-78.65	1705	20240228	2.76	8200	-78.63	20240103	1705	2.76	20240228	16410	-89.32	20230707	1705	2.76	20240228	0.36	N	182400	500	427 억	4109077	N	N	4896	N	N
12	20240228	140852	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1747	-105	5	-5.67	7787034545	4465416	202.72	1800	1820	1705	2405	1297	1852	1743.83	4.80	309587	1944	1898	1859	1813	1774	1878	1793	428	553	500	1330	1	1	85518831	1494	-2.62	1.63	12	5.22	-668.00	1072.00	8205	20230707	-78.71	1705	20240228	2.46	8200	-78.70	20240103	1705	2.46	20240228	16410	-89.35	20230707	1705	2.46	20240228	0.36	N	182400	500	427 억	4109077	N	N	4896	N	N
13	20240228	130852	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1745	-107	5	-5.78	7274681186	4172985	189.45	1800	1820	1705	2405	1297	1852	1743.25	4.80	224285	1944	1898	1859	1813	1774	1878	1793	428	553	500	1330	1	1	85518831	1492	-2.61	1.63	12	4.88	-668.00	1072.00	8205	20230707	-78.73	1705	20240228	2.35	8200	-78.72	20240103	1705	2.35	20240228	16410	-89.37	20230707	1705	2.35	20240228	0.36	N	182400	500	427 억	4109077	N	N	4896	N	N
14	20240228	120855	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1751	-101	5	-5.45	6851191950	3931325	178.48	1800	1820	1705	2405	1297	1852	1742.69	4.80	210027	1944	1898	1859	1813	1774	1878	1793	428	553	500	1330	1	1	85518831	1497	-2.62	1.63	12	4.60	-668.00	1072.00	8205	20230707	-78.66	1705	20240228	2.70	8200	-78.65	20240103	1705	2.70	20240228	16410	-89.33	20230707	1705	2.70	20240228	0.36	N	182400	500	427 억	4109077	N	N	4896	N	N
15	20240228	110822	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1725	-127	5	-6.86	5397524931	3094243	140.47	1800	1820	1705	2405	1297	1852	1744.34	4.80	191555	1944	1898	1859	1813	1774	1878	1793	428	553	500	1330	1	1	85518831	1475	-2.58	1.61	12	3.62	-668.00	1072.00	8205	20230707	-78.98	1705	20240228	1.17	8200	-78.96	20240103	1705	1.17	20240228	16410	-89.49	20230707	1705	1.17	20240228	0.36	N	182400	500	427 억	4109077	N	N	4896	N	N
16	20240228	100851	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1735	-117	5	-6.32	3750602277	2147729	97.50	1800	1820	1705	2405	1297	1852	1746.26	4.80	158675	1944	1898	1859	1813	1774	1878	1793	428	553	500	1330	1	1	85518831	1484	-2.60	1.62	12	2.51	-668.00	1072.00	8205	20230707	-78.85	1705	20240228	1.76	8200	-78.84	20240103	1705	1.76	20240228	16410	-89.43	20230707	1705	1.76	20240228	0.36	N	182400	500	427 억	4109077	N	N	4896	N	N
17	20240228	090855	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1716	-136	5	-7.34	1282637619	733515	33.30	1800	1820	1705	2405	1297	1852	1748.47	4.80	-23858	1944	1898	1859	1813	1774	1878	1793	428	553	500	1330	1	1	85518831	1468	-2.57	1.60	12	0.86	-668.00	1072.00	8205	20230707	-79.09	1705	20240228	0.65	8200	-79.07	20240103	1705	0.65	20240228	16410	-89.54	20230707	1705	0.65	20240228	0.36	N	182400	500	427 억	4109077	N	N	4896	N	N
18	20240227	160853	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1852	-37	5	-1.96	3909792023	2110544	61.65	1900	1905	1820	2455	1323	1889	1852.51	4.60	118201	2018	1953	1895	1830	1772	1924	1801	428	566	500	1360	1	1	85518831	1584	-2.77	1.73	12	2.47	-668.00	1072.00	8205	20230707	-77.43	1820	20240227	1.76	8200	-77.41	20240103	1820	1.76	20240227	16410	-88.71	20230707	1820	1.76	20240227	0.37	N	182400	500	427 억	3937146	N	N	4896	N	N
19	20240227	150854	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1857	-32	5	-1.69	3777788111	2039435	59.57	1900	1905	1820	2455	1323	1889	1852.37	4.60	121482	2018	1953	1895	1830	1772	1924	1801	428	566	500	1360	1	1	85518831	1588	-2.78	1.73	12	2.38	-668.00	1072.00	8205	20230707	-77.37	1820	20240227	2.03	8200	-77.35	20240103	1820	2.03	20240227	16410	-88.68	20230707	1820	2.03	20240227	0.37	N	182400	500	427 억	3937146	N	N	6809	N	N
20	20240227	140850	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1848	-41	5	-2.17	3333514131	1798781	52.54	1900	1905	1820	2455	1323	1889	1853.21	4.60	82841	2018	1953	1895	1830	1772	1924	1801	428	566	500	1360	1	1	85518831	1580	-2.77	1.72	12	2.10	-668.00	1072.00	8205	20230707	-77.48	1820	20240227	1.54	8200	-77.46	20240103	1820	1.54	20240227	16410	-88.74	20230707	1820	1.54	20240227	0.37	N	182400	500	427 억	3937146	N	N	6809	N	N
21	20240227	130812	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1850	-39	5	-2.06	3098150893	1671376	48.82	1900	1905	1820	2455	1323	1889	1853.65	4.60	62989	2018	1953	1895	1830	1772	1924	1801	428	566	500	1360	1	1	85518831	1582	-2.77	1.73	12	1.95	-668.00	1072.00	8205	20230707	-77.45	1820	20240227	1.65	8200	-77.44	20240103	1820	1.65	20240227	16410	-88.73	20230707	1820	1.65	20240227	0.37	N	182400	500	427 억	3937146	N	N	6809	N	N
22	20240227	120854	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1868	-21	5	-1.11	2829043426	1526270	44.58	1900	1905	1820	2455	1323	1889	1853.57	4.60	38242	2018	1953	1895	1830	1772	1924	1801	428	566	500	1360	1	1	85518831	1597	-2.80	1.74	12	1.78	-668.00	1072.00	8205	20230707	-77.23	1820	20240227	2.64	8200	-77.22	20240103	1820	2.64	20240227	16410	-88.62	20230707	1820	2.64	20240227	0.37	N	182400	500	427 억	3937146	N	N	6809	N	N
23	20240227	110853	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1843	-46	5	-2.44	2412719011	1300332	37.98	1900	1905	1820	2455	1323	1889	1855.46	4.60	-30228	2018	1953	1895	1830	1772	1924	1801	428	566	500	1360	1	1	85518831	1576	-2.76	1.72	12	1.52	-668.00	1072.00	8205	20230707	-77.54	1820	20240227	1.26	8200	-77.52	20240103	1820	1.26	20240227	16410	-88.77	20230707	1820	1.26	20240227	0.37	N	182400	500	427 억	3937146	N	N	6809	N	N
24	20240227	100848	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1827	-62	5	-3.28	1695522286	911869	26.63	1900	1905	1820	2455	1323	1889	1859.39	4.60	-56479	2018	1953	1895	1830	1772	1924	1801	428	566	500	1360	1	1	85518831	1562	-2.74	1.70	12	1.07	-668.00	1072.00	8205	20230707	-77.73	1820	20240227	0.38	8200	-77.72	20240103	1820	0.38	20240227	16410	-88.87	20230707	1820	0.38	20240227	0.37	N	182400	500	427 억	3937146	N	N	6809	N	N
25	20240227	090852	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	1860	-29	5	-1.54	586653737	315893	9.23	1900	1905	1820	2455	1323	1889	1857.13	4.60	-34822	2018	1953	1895	1830	1772	1924	1801	428	566	500	1360	1	1	85518831	1591	-2.78	1.74	12	0.37	-668.00	1072.00	8205	20230707	-77.33	1820	20240227	2.20	8200	-77.32	20240103	1820	2.20	20240227	16410	-88.67	20230707	1820	2.20	20240227	0.37	N	182400	500	427 억	3937146	N	N	6809	N	N
26	20240226	160848	57	100.00	KSQ150		제약	N	N	N	N	N	1889	-68	5	-3.47	6456440997	3408575	67.54	1957	1960	1837	2540	1370	1957	1894.05	4.85	-154707	2154	2055	1991	1892	1828	2023	1860	416	583	500	1400	1	1	83203386	1572	-2.83	1.76	12	4.10	-668.00	1072.00	8205	20230707	-76.98	1831	20240201	3.17	8200	-76.96	20240103	1831	3.17	20240201	16410	-88.49	20230707	1831	3.17	20240201	0.37	N	182400	500	416 억	4034575	N	N	6809	N	N
27	20240226	150843	57	100.00	KSQ150		제약	N	N	N	N	N	1895	-62	5	-3.17	6255636527	3302390	65.44	1957	1960	1837	2540	1370	1957	1894.13	4.85	-136319	2154	2055	1991	1892	1828	2023	1860	416	583	500	1400	1	1	83203386	1577	-2.84	1.77	12	3.97	-668.00	1072.00	8205	20230707	-76.90	1831	20240201	3.50	8200	-76.89	20240103	1831	3.50	20240201	16410	-88.45	20230707	1831	3.50	20240201	0.37	N	182400	500	416 억	4034575	N	N	11088	N	N
28	20240226	140847	57	100.00	KSQ150		제약	N	N	N	N	N	1900	-57	5	-2.91	5725398684	3022141	59.89	1957	1960	1837	2540	1370	1957	1894.32	4.85	-45365	2154	2055	1991	1892	1828	2023	1860	416	583	500	1400	1	1	83203386	1581	-2.84	1.77	12	3.63	-668.00	1072.00	8205	20230707	-76.84	1831	20240201	3.77	8200	-76.83	20240103	1831	3.77	20240201	16410	-88.42	20230707	1831	3.77	20240201	0.37	N	182400	500	416 억	4034575	N	N	11088	N	N
29	20240226	130841	57	100.00	KSQ150		제약	N	N	N	N	N	1908	-49	5	-2.50	5043120312	2667239	52.85	1957	1960	1837	2540	1370	1957	1890.57	4.85	30050	2154	2055	1991	1892	1828	2023	1860	416	583	500	1400	1	1	83203386	1588	-2.86	1.78	12	3.21	-668.00	1072.00	8205	20230707	-76.75	1831	20240201	4.21	8200	-76.73	20240103	1831	4.21	20240201	16410	-88.37	20230707	1831	4.21	20240201	0.37	N	182400	500	416 억	4034575	N	N	11088	N	N
30	20240226	120840	57	100.00	KSQ150		제약	N	N	N	N	N	1886	-71	5	-3.63	4555174587	2408730	47.73	1957	1960	1837	2540	1370	1957	1890.90	4.85	-8604	2154	2055	1991	1892	1828	2023	1860	416	583	500	1400	1	1	83203386	1569	-2.82	1.76	12	2.89	-668.00	1072.00	8205	20230707	-77.01	1831	20240201	3.00	8200	-77.00	20240103	1831	3.00	20240201	16410	-88.51	20230707	1831	3.00	20240201	0.37	N	182400	500	416 억	4034575	N	N	11088	N	N
31	20240226	110840	57	100.00	KSQ150		제약	N	N	N	N	N	1864	-93	5	-4.75	3976909874	2100661	41.63	1957	1960	1837	2540	1370	1957	1892.93	4.85	-63443	2154	2055	1991	1892	1828	2023	1860	416	583	500	1400	1	1	83203386	1551	-2.79	1.74	12	2.52	-668.00	1072.00	8205	20230707	-77.28	1831	20240201	1.80	8200	-77.27	20240103	1831	1.80	20240201	16410	-88.64	20230707	1831	1.80	20240201	0.37	N	182400	500	416 억	4034575	N	N	11088	N	N
32	20240226	100836	57	100.00	KSQ150		제약	N	N	N	N	N	1907	-50	5	-2.55	3012568852	1592408	31.56	1957	1960	1837	2540	1370	1957	1891.51	4.85	19189	2154	2055	1991	1892	1828	2023	1860	416	583	500	1400	1	1	83203386	1587	-2.85	1.78	12	1.91	-668.00	1072.00	8205	20230707	-76.76	1831	20240201	4.15	8200	-76.74	20240103	1831	4.15	20240201	16410	-88.38	20230707	1831	4.15	20240201	0.37	N	182400	500	416 억	4034575	N	N	11088	N	N
33	20240226	090836	57	100.00	KSQ150		제약	N	N	N	N	N	1866	-91	5	-4.65	908032771	482696	9.57	1957	1957	1851	2540	1370	1957	1879.93	4.85	18685	2154	2055	1991	1892	1828	2023	1860	416	583	500	1400	1	1	83203386	1553	-2.79	1.74	12	0.58	-668.00	1072.00	8205	20230707	-77.26	1831	20240201	1.91	8200	-77.24	20240103	1831	1.91	20240201	16410	-88.63	20230707	1831	1.91	20240201	0.37	N	182400	500	416 억	4034575	N	N	11088	N	N
34	20240223	160838	57	100.00	KSQ150		제약	N	N	N	N	N	1957	-128	5	-6.14	9924199336	5008640	349.35	2085	2090	1927	2710	1460	2085	1981.44	4.70	208493	2148	2116	2073	2041	1998	2095	2020	416	625	500	1500	1	1	83203386	1628	-2.93	1.83	12	6.02	-668.00	1072.00	8205	20230707	-76.15	1831	20240201	6.88	8200	-76.13	20240103	1831	6.88	20240201	16410	-88.07	20230707	1831	6.88	20240201	0.37	N	182400	500	416 억	3908745	N	N	11088	N	N
35	20240223	150833	57	100.00	KSQ150		제약	N	N	N	N	N	1928	-157	5	-7.53	9500271153	4790670	334.14	2085	2090	1927	2710	1460	2085	1983.08	4.70	172335	2148	2116	2073	2041	1998	2095	2020	416	625	500	1500	1	1	83203386	1604	-2.89	1.80	12	5.76	-668.00	1072.00	8205	20230707	-76.50	1831	20240201	5.30	8200	-76.49	20240103	1831	5.30	20240201	16410	-88.25	20230707	1831	5.30	20240201	0.37	N	182400	500	416 억	3908745	N	N	4999	N	N
36	20240223	140833	57	100.00	KSQ150		제약	N	N	N	N	N	1972	-113	5	-5.42	7454311483	3738661	260.77	2085	2090	1950	2710	1460	2085	1993.85	4.70	104292	2148	2116	2073	2041	1998	2095	2020	416	625	500	1500	1	1	83203386	1641	-2.95	1.84	12	4.49	-668.00	1072.00	8205	20230707	-75.97	1831	20240201	7.70	8200	-75.95	20240103	1831	7.70	20240201	16410	-87.98	20230707	1831	7.70	20240201	0.37	N	182400	500	416 억	3908745	N	N	4999	N	N
37	20240223	130830	57	100.00	KSQ150		제약	N	N	N	N	N	1974	-111	5	-5.32	6634616439	3323985	231.84	2085	2090	1950	2710	1460	2085	1995.98	4.70	198658	2148	2116	2073	2041	1998	2095	2020	416	625	500	1500	1	1	83203386	1642	-2.96	1.84	12	4.00	-668.00	1072.00	8205	20230707	-75.94	1831	20240201	7.81	8200	-75.93	20240103	1831	7.81	20240201	16410	-87.97	20230707	1831	7.81	20240201	0.37	N	182400	500	416 억	3908745	N	N	4999	N	N
38	20240223	120833	57	100.00	KSQ150		제약	N	N	N	N	N	1989	-96	5	-4.60	5898526022	2953102	205.97	2085	2090	1950	2710	1460	2085	1997.40	4.70	329721	2148	2116	2073	2041	1998	2095	2020	416	625	500	1500	1	1	83203386	1655	-2.98	1.86	12	3.55	-668.00	1072.00	8205	20230707	-75.76	1831	20240201	8.63	8200	-75.74	20240103	1831	8.63	20240201	16410	-87.88	20230707	1831	8.63	20240201	0.37	N	182400	500	416 억	3908745	N	N	4999	N	N
39	20240223	110825	57	100.00	KSQ150		제약	N	N	N	N	N	2000	-85	5	-4.08	5094935431	2552052	178.00	2085	2090	1950	2710	1460	2085	1996.41	4.70	283721	2148	2116	2073	2041	1998	2095	2020	416	625	500	1500	5	1	83203386	1664	-2.99	1.87	12	3.07	-668.00	1072.00	8205	20230707	-75.62	1831	20240201	9.23	8200	-75.61	20240103	1831	9.23	20240201	16410	-87.81	20230707	1831	9.23	20240201	0.37	N	182400	500	416 억	3908745	N	N	4999	N	N
40	20240223	100827	57	100.00	KSQ150		제약	N	N	N	N	N	1978	-107	5	-5.13	3860349437	1933575	134.86	2085	2090	1950	2710	1460	2085	1996.48	4.70	109007	2148	2116	2073	2041	1998	2095	2020	416	625	500	1500	1	1	83203386	1646	-2.96	1.85	12	2.32	-668.00	1072.00	8205	20230707	-75.89	1831	20240201	8.03	8200	-75.88	20240103	1831	8.03	20240201	16410	-87.95	20230707	1831	8.03	20240201	0.37	N	182400	500	416 억	3908745	N	N	4999	N	N
41	20240223	090830	57	100.00	KSQ150		제약	N	N	N	N	N	2030	-55	5	-2.64	525969475	257293	17.95	2085	2090	2010	2710	1460	2085	2044.24	4.70	58393	2148	2116	2073	2041	1998	2095	2020	416	625	500	1500	5	1	83203386	1689	-3.04	1.89	12	0.31	-668.00	1072.00	8205	20230707	-75.26	1831	20240201	10.87	8200	-75.24	20240103	1831	10.87	20240201	16410	-87.63	20230707	1831	10.87	20240201	0.37	N	182400	500	416 억	3908745	N	N	4999	N	N
42	20240222	160820	57	100.00	KSQ150		제약	N	N	N	N	N	2085	-20	5	-0.95	2926063820	1415274	50.59	2100	2105	2030	2735	1475	2105	2067.39	4.70	-70652	2255	2180	2105	2030	1955	2142	1992	416	630	500	1510	5	1	83203386	1735	-3.12	1.94	12	1.70	-668.00	1072.00	8205	20230707	-74.59	1831	20240201	13.87	8200	-74.57	20240103	1831	13.87	20240201	16410	-87.29	20230707	1831	13.87	20240201	0.37	N	182400	500	416 억	3911374	N	N	4999	N	N
43	20240222	150827	57	100.00	KSQ150		제약	N	N	N	N	N	2100	-5	5	-0.24	2781718505	1346181	48.12	2100	2105	2030	2735	1475	2105	2066.30	4.70	-52172	2255	2180	2105	2030	1955	2142	1992	416	630	500	1510	5	1	83203386	1747	-3.14	1.96	12	1.62	-668.00	1072.00	8205	20230707	-74.41	1831	20240201	14.69	8200	-74.39	20240103	1831	14.69	20240201	16410	-87.20	20230707	1831	14.69	20240201	0.37	N	182400	500	416 억	3911374	N	N	5805	N	N
44	20240222	140825	57	100.00	KSQ150		제약	N	N	N	N	N	2070	-35	5	-1.66	2423184490	1173797	41.96	2100	2100	2030	2735	1475	2105	2064.31	4.70	-71530	2255	2180	2105	2030	1955	2142	1992	416	630	500	1510	5	1	83203386	1722	-3.10	1.93	12	1.41	-668.00	1072.00	8205	20230707	-74.77	1831	20240201	13.05	8200	-74.76	20240103	1831	13.05	20240201	16410	-87.39	20230707	1831	13.05	20240201	0.37	N	182400	500	416 억	3911374	N	N	5805	N	N
45	20240222	130813	57	100.00	KSQ150		제약	N	N	N	N	N	2075	-30	5	-1.43	2226075915	1078662	38.56	2100	2100	2030	2735	1475	2105	2063.64	4.70	-87914	2255	2180	2105	2030	1955	2142	1992	416	630	500	1510	5	1	83203386	1726	-3.11	1.94	12	1.30	-668.00	1072.00	8205	20230707	-74.71	1831	20240201	13.33	8200	-74.70	20240103	1831	13.33	20240201	16410	-87.36	20230707	1831	13.33	20240201	0.37	N	182400	500	416 억	3911374	N	N	5805	N	N
46	20240222	120823	57	100.00	KSQ150		제약	N	N	N	N	N	2080	-25	5	-1.19	2019032660	979079	35.00	2100	2100	2030	2735	1475	2105	2062.06	4.70	-83606	2255	2180	2105	2030	1955	2142	1992	416	630	500	1510	5	1	83203386	1731	-3.11	1.94	12	1.18	-668.00	1072.00	8205	20230707	-74.65	1831	20240201	13.60	8200	-74.63	20240103	1831	13.60	20240201	16410	-87.32	20230707	1831	13.60	20240201	0.37	N	182400	500	416 억	3911374	N	N	5805	N	N
47	20240222	110820	57	100.00	KSQ150		제약	N	N	N	N	N	2065	-40	5	-1.90	1783215765	864784	30.91	2100	2100	2030	2735	1475	2105	2061.91	4.70	-80369	2255	2180	2105	2030	1955	2142	1992	416	630	500	1510	5	1	83203386	1718	-3.09	1.93	12	1.04	-668.00	1072.00	8205	20230707	-74.83	1831	20240201	12.78	8200	-74.82	20240103	1831	12.78	20240201	16410	-87.42	20230707	1831	12.78	20240201	0.37	N	182400	500	416 억	3911374	N	N	5805	N	N
48	20240222	100812	57	100.00	KSQ150		제약	N	N	N	N	N	2055	-50	5	-2.38	1509583360	732164	26.17	2100	2100	2030	2735	1475	2105	2061.66	4.70	-97505	2255	2180	2105	2030	1955	2142	1992	416	630	500	1510	5	1	83203386	1710	-3.08	1.92	12	0.88	-668.00	1072.00	8205	20230707	-74.95	1831	20240201	12.23	8200	-74.94	20240103	1831	12.23	20240201	16410	-87.48	20230707	1831	12.23	20240201	0.37	N	182400	500	416 억	3911374	N	N	5805	N	N
49	20240222	090827	57	100.00	KSQ150		제약	N	N	N	N	N	2070	-35	5	-1.66	557931855	271620	9.71	2100	2100	2030	2735	1475	2105	2053.60	4.70	24744	2255	2180	2105	2030	1955	2142	1992	416	630	500	1510	5	1	83203386	1722	-3.10	1.93	12	0.33	-668.00	1072.00	8205	20230707	-74.77	1831	20240201	13.05	8200	-74.76	20240103	1831	13.05	20240201	16410	-87.39	20230707	1831	13.05	20240201	0.37	N	182400	500	416 억	3911374	N	N	5805	N	N
50	20240221	160820	57	100.00	KSQ150		제약	N	N	N	N	N	2105	0	3	0.00	5837757575	2779070	63.15	2180	2180	2030	2735	1475	2105	2100.61	5.11	-453576	2318	2211	2143	2036	1968	2177	2002	416	630	500	1510	5	1	83203386	1751	-3.15	1.96	12	3.34	-668.00	1072.00	8205	20230707	-74.34	1831	20240201	14.96	8200	-74.33	20240103	1831	14.96	20240201	16410	-87.17	20230707	1831	14.96	20240201	0.38	N	182400	500	416 억	4252802	N	N	5805	N	N
51	20240221	150812	57	100.00	KSQ150		제약	N	N	N	N	N	2115	10	2	0.48	5660495685	2695290	61.25	2180	2180	2030	2735	1475	2105	2100.14	5.11	-437317	2318	2211	2143	2036	1968	2177	2002	416	630	500	1510	5	1	83203386	1760	-3.17	1.97	12	3.24	-668.00	1072.00	8205	20230707	-74.22	1831	20240201	15.51	8200	-74.21	20240103	1831	15.51	20240201	16410	-87.11	20230707	1831	15.51	20240201	0.38	N	182400	500	416 억	4252802	N	N	8124	N	N
52	20240221	140811	57	100.00	KSQ150		제약	N	N	N	N	N	2115	10	2	0.48	5095031920	2425923	55.13	2180	2180	2030	2735	1475	2105	2100.24	5.11	-411184	2318	2211	2143	2036	1968	2177	2002	416	630	500	1510	5	1	83203386	1760	-3.17	1.97	12	2.92	-668.00	1072.00	8205	20230707	-74.22	1831	20240201	15.51	8200	-74.21	20240103	1831	15.51	20240201	16410	-87.11	20230707	1831	15.51	20240201	0.38	N	182400	500	416 억	4252802	N	N	8124	N	N
53	20240221	130812	57	100.00	KSQ150		제약	N	N	N	N	N	2095	-10	5	-0.48	4747783895	2261455	51.39	2180	2180	2030	2735	1475	2105	2099.44	5.11	-364540	2318	2211	2143	2036	1968	2177	2002	416	630	500	1510	5	1	83203386	1743	-3.14	1.95	12	2.72	-668.00	1072.00	8205	20230707	-74.47	1831	20240201	14.42	8200	-74.45	20240103	1831	14.42	20240201	16410	-87.23	20230707	1831	14.42	20240201	0.38	N	182400	500	416 억	4252802	N	N	8124	N	N
54	20240221	120813	57	100.00	KSQ150		제약	N	N	N	N	N	2105	0	3	0.00	4352510295	2073195	47.11	2180	2180	2030	2735	1475	2105	2099.42	5.11	-315215	2318	2211	2143	2036	1968	2177	2002	416	630	500	1510	5	1	83203386	1751	-3.15	1.96	12	2.49	-668.00	1072.00	8205	20230707	-74.34	1831	20240201	14.96	8200	-74.33	20240103	1831	14.96	20240201	16410	-87.17	20230707	1831	14.96	20240201	0.38	N	182400	500	416 억	4252802	N	N	8124	N	N
55	20240221	110819	57	100.00	KSQ150		제약	N	N	N	N	N	2135	30	2	1.43	3969087105	1892362	43.00	2180	2180	2030	2735	1475	2105	2097.42	5.11	-277458	2318	2211	2143	2036	1968	2177	2002	416	630	500	1510	5	1	83203386	1776	-3.20	1.99	12	2.27	-668.00	1072.00	8205	20230707	-73.98	1831	20240201	16.60	8200	-73.96	20240103	1831	16.60	20240201	16410	-86.99	20230707	1831	16.60	20240201	0.38	N	182400	500	416 억	4252802	N	N	8124	N	N
56	20240221	100812	57	100.00	KSQ150		제약	N	N	N	N	N	2135	30	2	1.43	3288990715	1570920	35.70	2180	2180	2030	2735	1475	2105	2093.67	5.11	-276079	2318	2211	2143	2036	1968	2177	2002	416	630	500	1510	5	1	83203386	1776	-3.20	1.99	12	1.89	-668.00	1072.00	8205	20230707	-73.98	1831	20240201	16.60	8200	-73.96	20240103	1831	16.60	20240201	16410	-86.99	20230707	1831	16.60	20240201	0.38	N	182400	500	416 억	4252802	N	N	8124	N	N
57	20240221	090811	57	100.00	KSQ150		제약	N	N	N	N	N	2105	0	3	0.00	874494330	411580	9.35	2180	2180	2080	2735	1475	2105	2124.75	5.11	-178640	2318	2211	2143	2036	1968	2177	2002	416	630	500	1510	5	1	83203386	1751	-3.15	1.96	12	0.49	-668.00	1072.00	8205	20230707	-74.34	1831	20240201	14.96	8200	-74.33	20240103	1831	14.96	20240201	16410	-87.17	20230707	1831	14.96	20240201	0.38	N	182400	500	416 억	4252802	N	N	8124	N	N
58	20240220	160804	57	100.00	KSQ150		제약	N	N	N	N	N	2105	-180	5	-7.88	9125805560	4231490	106.92	2225	2250	2075	2970	1600	2285	2156.79	5.60	-414028	2581	2432	2356	2207	2131	2395	2170	414	685	500	1640	5	1	82869691	1744	-3.15	1.96	12	5.11	-668.00	1072.00	8205	20230707	-74.34	1831	20240201	14.96	8200	-74.33	20240103	1831	14.96	20240201	16410	-87.17	20230707	1831	14.96	20240201	0.38	N	182400	500	414 억	4639174	N	N	8124	N	N
59	20240220	150806	57	100.00	KSQ150		제약	N	N	N	N	N	2110	-175	5	-7.66	8525529905	3945693	99.70	2225	2250	2075	2970	1600	2285	2160.68	5.60	-382966	2581	2432	2356	2207	2131	2395	2170	414	685	500	1640	5	1	82869691	1749	-3.16	1.97	12	4.76	-668.00	1072.00	8205	20230707	-74.28	1831	20240201	15.24	8200	-74.27	20240103	1831	15.24	20240201	16410	-87.14	20230707	1831	15.24	20240201	0.38	N	182400	500	414 억	4639174	N	N	3796	N	N
60	20240220	140803	57	100.00	KSQ150		제약	N	N	N	N	N	2110	-175	5	-7.66	7884426250	3641776	92.02	2225	2250	2075	2970	1600	2285	2164.96	5.60	-331367	2581	2432	2356	2207	2131	2395	2170	414	685	500	1640	5	1	82869691	1749	-3.16	1.97	12	4.39	-668.00	1072.00	8205	20230707	-74.28	1831	20240201	15.24	8200	-74.27	20240103	1831	15.24	20240201	16410	-87.14	20230707	1831	15.24	20240201	0.38	N	182400	500	414 억	4639174	N	N	3796	N	N
61	20240220	130807	57	100.00	KSQ150		제약	N	N	N	N	N	2105	-180	5	-7.88	7137952915	3290460	83.14	2225	2250	2075	2970	1600	2285	2169.24	5.60	-318959	2581	2432	2356	2207	2131	2395	2170	414	685	500	1640	5	1	82869691	1744	-3.15	1.96	12	3.97	-668.00	1072.00	8205	20230707	-74.34	1831	20240201	14.96	8200	-74.33	20240103	1831	14.96	20240201	16410	-87.17	20230707	1831	14.96	20240201	0.38	N	182400	500	414 억	4639174	N	N	3796	N	N
62	20240220	120802	57	100.00	KSQ150		제약	N	N	N	N	N	2165	-120	5	-5.25	4608792940	2098666	53.03	2225	2250	2155	2970	1600	2285	2196.01	5.60	-38359	2581	2432	2356	2207	2131	2395	2170	414	685	500	1640	5	1	82869691	1794	-3.24	2.02	12	2.53	-668.00	1072.00	8205	20230707	-73.61	1831	20240201	18.24	8200	-73.60	20240103	1831	18.24	20240201	16410	-86.81	20230707	1831	18.24	20240201	0.38	N	182400	500	414 억	4639174	N	N	3796	N	N
63	20240220	110803	57	100.00	KSQ150		제약	N	N	N	N	N	2180	-105	5	-4.60	3623914000	1645414	41.58	2225	2250	2155	2970	1600	2285	2202.37	5.60	99036	2581	2432	2356	2207	2131	2395	2170	414	685	500	1640	5	1	82869691	1807	-3.26	2.03	12	1.99	-668.00	1072.00	8205	20230707	-73.43	1831	20240201	19.06	8200	-73.41	20240103	1831	19.06	20240201	16410	-86.72	20230707	1831	19.06	20240201	0.38	N	182400	500	414 억	4639174	N	N	3796	N	N
64	20240220	100755	57	100.00	KSQ150		제약	N	N	N	N	N	2230	-55	5	-2.41	2542692565	1156115	29.21	2225	2250	2155	2970	1600	2285	2199.25	5.60	157299	2581	2432	2356	2207	2131	2395	2170	414	685	500	1640	5	1	82869691	1848	-3.34	2.08	12	1.40	-668.00	1072.00	8205	20230707	-72.82	1831	20240201	21.79	8200	-72.80	20240103	1831	21.79	20240201	16410	-86.41	20230707	1831	21.79	20240201	0.38	N	182400	500	414 억	4639174	N	N	3796	N	N
65	20240220	090811	57	100.00	KSQ150		제약	N	N	N	N	N	2230	-55	5	-2.41	692838010	313828	7.93	2225	2250	2170	2970	1600	2285	2207.40	5.60	20373	2581	2432	2356	2207	2131	2395	2170	414	685	500	1640	5	1	82869691	1848	-3.34	2.08	12	0.38	-668.00	1072.00	8205	20230707	-72.82	1831	20240201	21.79	8200	-72.80	20240103	1831	21.79	20240201	16410	-86.41	20230707	1831	21.79	20240201	0.38	N	182400	500	414 억	4639174	N	N	3796	N	N
66	20240219	160805	57	100.00	KSQ150		제약	N	N	N	N	N	2285	-215	5	-8.60	9096804995	3818263	99.96	2500	2505	2280	3250	1750	2500	2382.79	5.82	-179393	2653	2576	2483	2406	2313	2615	2445	414	750	500	1800	5	1	82869691	1894	-3.42	2.13	12	4.61	-668.00	1072.00	8205	20230707	-72.15	1831	20240201	24.80	8200	-72.13	20240103	1831	24.80	20240201	16410	-86.08	20230707	1831	24.80	20240201	0.38	N	182400	500	414 억	4824133	N	N	3796	N	N
67	20240219	150810	57	100.00	KSQ150		제약	N	N	N	N	N	2290	-210	5	-8.40	8658595555	3626825	94.95	2500	2505	2280	3250	1750	2500	2387.38	5.82	-156507	2653	2576	2483	2406	2313	2615	2445	414	750	500	1800	5	1	82869691	1898	-3.43	2.14	12	4.38	-668.00	1072.00	8205	20230707	-72.09	1831	20240201	25.07	8200	-72.07	20240103	1831	25.07	20240201	16410	-86.05	20230707	1831	25.07	20240201	0.38	N	182400	500	414 억	4824133	N	N	1818	N	N
68	20240219	140809	57	100.00	KSQ150		제약	N	N	N	N	N	2315	-185	5	-7.40	7592400450	3162713	82.80	2500	2505	2285	3250	1750	2500	2400.60	5.82	-109580	2653	2576	2483	2406	2313	2615	2445	414	750	500	1800	5	1	82869691	1918	-3.47	2.16	12	3.82	-668.00	1072.00	8205	20230707	-71.79	1831	20240201	26.43	8200	-71.77	20240103	1831	26.43	20240201	16410	-85.89	20230707	1831	26.43	20240201	0.38	N	182400	500	414 억	4824133	N	N	1818	N	N
69	20240219	130808	57	100.00	KSQ150		제약	N	N	N	N	N	2340	-160	5	-6.40	5952548865	2454460	64.26	2500	2505	2330	3250	1750	2500	2425.20	5.82	-63512	2653	2576	2483	2406	2313	2615	2445	414	750	500	1800	5	1	82869691	1939	-3.50	2.18	12	2.96	-668.00	1072.00	8205	20230707	-71.48	1831	20240201	27.80	8200	-71.46	20240103	1831	27.80	20240201	16410	-85.74	20230707	1831	27.80	20240201	0.38	N	182400	500	414 억	4824133	N	N	1818	N	N
70	20240219	120807	57	100.00	KSQ150		제약	N	N	N	N	N	2440	-60	5	-2.40	3783498865	1541997	40.37	2500	2505	2370	3250	1750	2500	2453.64	5.82	197592	2653	2576	2483	2406	2313	2615	2445	414	750	500	1800	5	1	82869691	2022	-3.65	2.28	12	1.86	-668.00	1072.00	8205	20230707	-70.26	1831	20240201	33.26	8200	-70.24	20240103	1831	33.26	20240201	16410	-85.13	20230707	1831	33.26	20240201	0.38	N	182400	500	414 억	4824133	N	N	1818	N	N
71	20240219	110806	57	100.00	KSQ150		제약	N	N	N	N	N	2470	-30	5	-1.20	3120652715	1271354	33.28	2500	2505	2370	3250	1750	2500	2454.59	5.82	147035	2653	2576	2483	2406	2313	2615	2445	414	750	500	1800	5	1	82869691	2047	-3.70	2.30	12	1.53	-668.00	1072.00	8205	20230707	-69.90	1831	20240201	34.90	8200	-69.88	20240103	1831	34.90	20240201	16410	-84.95	20230707	1831	34.90	20240201	0.38	N	182400	500	414 억	4824133	N	N	1818	N	N
72	20240219	100801	57	100.00	KSQ150		제약	N	N	N	N	N	2480	-20	5	-0.80	2285192445	932045	24.40	2500	2505	2370	3250	1750	2500	2451.80	5.82	96922	2653	2576	2483	2406	2313	2615	2445	414	750	500	1800	5	1	82869691	2055	-3.71	2.31	12	1.12	-668.00	1072.00	8205	20230707	-69.77	1831	20240201	35.45	8200	-69.76	20240103	1831	35.45	20240201	16410	-84.89	20230707	1831	35.45	20240201	0.38	N	182400	500	414 억	4824133	N	N	1818	N	N
73	20240219	090802	57	100.00	KSQ150		제약	N	N	N	N	N	2430	-70	5	-2.80	778087965	316956	8.30	2500	2505	2370	3250	1750	2500	2454.88	5.82	-57470	2653	2576	2483	2406	2313	2615	2445	414	750	500	1800	5	1	82869691	2014	-3.64	2.27	12	0.38	-668.00	1072.00	8205	20230707	-70.38	1831	20240201	32.71	8200	-70.37	20240103	1831	32.71	20240201	16410	-85.19	20230707	1831	32.71	20240201	0.38	N	182400	500	414 억	4824133	N	N	1818	N	N
74	20240216	160758	57	100.00	KSQ150		제약	N	N	N	N	N	2500	0	3	0.00	9360402480	3786559	24.17	2495	2560	2390	3250	1750	2500	2471.91	5.61	111279	3023	2761	2518	2256	2013	2892	2387	414	750	500	1800	5	1	82869691	2072	-3.74	2.33	12	4.57	-668.00	1072.00	8205	20230707	-69.53	1831	20240201	36.54	8200	-69.51	20240103	1831	36.54	20240201	16410	-84.77	20230707	1831	36.54	20240201	0.38	N	182400	500	414 억	4651150	N	N	1818	N	N
75	20240216	150804	57	100.00	KSQ150		제약	N	N	N	N	N	2500	0	3	0.00	8906521800	3604825	23.01	2495	2560	2390	3250	1750	2500	2470.70	5.61	73143	3023	2761	2518	2256	2013	2892	2387	414	750	500	1800	5	1	82869691	2072	-3.74	2.33	12	4.35	-668.00	1072.00	8205	20230707	-69.53	1831	20240201	36.54	8200	-69.51	20240103	1831	36.54	20240201	16410	-84.77	20230707	1831	36.54	20240201	0.38	N	182400	500	414 억	4651150	N	N	5068	N	N
76	20240216	140807	57	100.00	KSQ150		제약	N	N	N	N	N	2550	50	2	2.00	7521562250	3054133	19.49	2495	2560	2390	3250	1750	2500	2462.71	5.61	80463	3023	2761	2518	2256	2013	2892	2387	414	750	500	1800	5	1	82869691	2113	-3.82	2.38	12	3.69	-668.00	1072.00	8205	20230707	-68.92	1831	20240201	39.27	8200	-68.90	20240103	1831	39.27	20240201	16410	-84.46	20230707	1831	39.27	20240201	0.38	N	182400	500	414 억	4651150	N	N	5068	N	N
77	20240216	130759	57	100.00	KSQ150		제약	N	N	N	N	N	2415	-85	5	-3.40	6348718205	2583791	16.49	2495	2540	2390	3250	1750	2500	2457.09	5.61	-56207	3023	2761	2518	2256	2013	2892	2387	414	750	500	1800	5	1	82869691	2001	-3.62	2.25	12	3.12	-668.00	1072.00	8205	20230707	-70.57	1831	20240201	31.90	8200	-70.55	20240103	1831	31.90	20240201	16410	-85.28	20230707	1831	31.90	20240201	0.38	N	182400	500	414 억	4651150	N	N	5068	N	N
78	20240216	120801	57	100.00	KSQ150		제약	N	N	N	N	N	2430	-70	5	-2.80	5248211775	2126105	13.57	2495	2540	2420	3250	1750	2500	2468.42	5.61	-39021	3023	2761	2518	2256	2013	2892	2387	414	750	500	1800	5	1	82869691	2014	-3.64	2.27	12	2.57	-668.00	1072.00	8205	20230707	-70.38	1831	20240201	32.71	8200	-70.37	20240103	1831	32.71	20240201	16410	-85.19	20230707	1831	32.71	20240201	0.38	N	182400	500	414 억	4651150	N	N	5068	N	N
79	20240216	110810	57	100.00	KSQ150		제약	N	N	N	N	N	2455	-45	5	-1.80	4410907375	1783022	11.38	2495	2540	2420	3250	1750	2500	2473.80	5.61	-94516	3023	2761	2518	2256	2013	2892	2387	414	750	500	1800	5	1	82869691	2034	-3.68	2.29	12	2.15	-668.00	1072.00	8205	20230707	-70.08	1831	20240201	34.08	8200	-70.06	20240103	1831	34.08	20240201	16410	-85.04	20230707	1831	34.08	20240201	0.38	N	182400	500	414 억	4651150	N	N	5068	N	N
80	20240216	100803	57	100.00	KSQ150		제약	N	N	N	N	N	2525	25	2	1.00	3087317590	1251182	7.99	2495	2525	2420	3250	1750	2500	2467.45	5.61	-47251	3023	2761	2518	2256	2013	2892	2387	414	750	500	1800	5	1	82869691	2092	-3.78	2.36	12	1.51	-668.00	1072.00	8205	20230707	-69.23	1831	20240201	37.90	8200	-69.21	20240103	1831	37.90	20240201	16410	-84.61	20230707	1831	37.90	20240201	0.38	N	182400	500	414 억	4651150	N	N	5068	N	N
81	20240216	090756	57	100.00	KSQ150		제약	N	N	N	N	N	2445	-55	5	-2.20	1061381915	430455	2.75	2495	2510	2425	3250	1750	2500	2465.50	5.61	-11483	3023	2761	2518	2256	2013	2892	2387	414	750	500	1800	5	1	82869691	2026	-3.66	2.28	12	0.52	-668.00	1072.00	8205	20230707	-70.20	1831	20240201	33.53	8200	-70.18	20240103	1831	33.53	20240201	16410	-85.10	20230707	1831	33.53	20240201	0.38	N	182400	500	414 억	4651150	N	N	5068	N	N
82	20240215	160755	57	100.00	KSQ150		제약	N	N	N	N	N	2500	345	2	16.01	40489204840	15597029	621.02	2415	2780	2275	2800	1510	2155	2596.01	5.63	-6315	2301	2227	2176	2102	2051	2217	2092	414	645	500	1550	5	1	82869691	2072	-3.74	2.33	12	18.82	-668.00	1072.00	8205	20230707	-69.53	1831	20240201	36.54	8200	-69.51	20240103	1831	36.54	20240201	16410	-84.77	20230707	1831	36.54	20240201	0.39	N	182400	500	414 억	4664351	N	N	5068	N	N
83	20240215	150801	57	100.00	KSQ150		제약	N	N	N	N	N	2490	335	2	15.55	39677717780	15273094	608.13	2415	2780	2275	2800	1510	2155	2597.89	5.63	-4190	2301	2227	2176	2102	2051	2217	2092	414	645	500	1550	5	1	82869691	2063	-3.73	2.32	12	18.43	-668.00	1072.00	8205	20230707	-69.65	1831	20240201	35.99	8200	-69.63	20240103	1831	35.99	20240201	16410	-84.83	20230707	1831	35.99	20240201	0.39	N	182400	500	414 억	4664351	N	N	6423	N	N
84	20240215	140756	57	100.00	KSQ150		제약	N	N	N	N	N	2565	410	2	19.03	36626621555	14059861	559.82	2415	2780	2275	2800	1510	2155	2605.06	5.63	58300	2301	2227	2176	2102	2051	2217	2092	414	645	500	1550	5	1	82869691	2126	-3.84	2.39	12	16.97	-668.00	1072.00	8205	20230707	-68.74	1831	20240201	40.09	8200	-68.72	20240103	1831	40.09	20240201	16410	-84.37	20230707	1831	40.09	20240201	0.39	N	182400	500	414 억	4664351	N	N	6423	N	N
85	20240215	130742	57	100.00	KSQ150		제약	N	N	N	N	N	2625	470	2	21.81	33940031750	13017103	518.30	2415	2780	2275	2800	1510	2155	2607.35	5.63	275860	2301	2227	2176	2102	2051	2217	2092	414	645	500	1550	5	1	82869691	2175	-3.93	2.45	12	15.71	-668.00	1072.00	8205	20230707	-68.01	1831	20240201	43.36	8200	-67.99	20240103	1831	43.36	20240201	16410	-84.00	20230707	1831	43.36	20240201	0.39	N	182400	500	414 억	4664351	N	N	6423	N	N
86	20240215	120755	57	100.00	KSQ150		제약	N	N	N	N	N	2690	535	2	24.83	30926531370	11875326	472.84	2415	2780	2275	2800	1510	2155	2604.28	5.63	550925	2301	2227	2176	2102	2051	2217	2092	414	645	500	1550	5	1	82869691	2229	-4.03	2.51	12	14.33	-668.00	1072.00	8205	20230707	-67.22	1831	20240201	46.91	8200	-67.20	20240103	1831	46.91	20240201	16410	-83.61	20230707	1831	46.91	20240201	0.39	N	182400	500	414 억	4664351	N	N	6423	N	N
87	20240215	110751	57	100.00	KSQ150		제약	N	N	N	N	N	2690	535	2	24.83	28401824050	10941508	435.66	2415	2780	2275	2800	1510	2155	2595.80	5.63	318249	2301	2227	2176	2102	2051	2217	2092	414	645	500	1550	5	1	82869691	2229	-4.03	2.51	12	13.20	-668.00	1072.00	8205	20230707	-67.22	1831	20240201	46.91	8200	-67.20	20240103	1831	46.91	20240201	16410	-83.61	20230707	1831	46.91	20240201	0.39	N	182400	500	414 억	4664351	N	N	6423	N	N
88	20240215	100751	57	100.00	KSQ150		제약	N	N	N	N	N	2710	555	2	25.75	22105471020	8599480	342.40	2415	2780	2275	2800	1510	2155	2570.57	5.63	-193408	2301	2227	2176	2102	2051	2217	2092	414	645	500	1550	5	1	82869691	2246	-4.06	2.53	12	10.38	-668.00	1072.00	8205	20230707	-66.97	1831	20240201	48.01	8200	-66.95	20240103	1831	48.01	20240201	16410	-83.49	20230707	1831	48.01	20240201	0.39	N	182400	500	414 억	4664351	N	N	6423	N	N
89	20240215	090753	57	100.00	KSQ150		제약	N	N	N	N	N	2520	365	2	16.94	3426688605	1428897	56.89	2415	2540	2275	2800	1510	2155	2398.19	5.63	-99122	2301	2227	2176	2102	2051	2217	2092	414	645	500	1550	5	1	82869691	2088	-3.77	2.35	12	1.72	-668.00	1072.00	8205	20230707	-69.29	1831	20240201	37.63	8200	-69.27	20240103	1831	37.63	20240201	16410	-84.64	20230707	1831	37.63	20240201	0.39	N	182400	500	414 억	4664351	N	N	6423	N	N
90	20240214	160748	57	100.00	KSQ150		제약	N	N	N	N	N	2155	-70	5	-3.15	5211839175	2389379	31.37	2155	2250	2125	2890	1560	2225	2181.26	5.70	-145025	2408	2316	2178	2086	1948	2362	2132	414	665	500	1600	5	1	82869691	1786	-3.23	2.01	12	2.88	-668.00	1072.00	8205	20230707	-73.74	1831	20240201	17.70	8200	-73.72	20240103	1831	17.70	20240201	16410	-86.87	20230707	1831	17.70	20240201	0.39	N	182400	500	414 억	4723416	N	N	6423	N	N
91	20240214	150749	57	100.00	KSQ150		제약	N	N	N	N	N	2150	-75	5	-3.37	4912882825	2250546	29.55	2155	2250	2125	2890	1560	2225	2182.97	5.70	-170199	2408	2316	2178	2086	1948	2362	2132	414	665	500	1600	5	1	82869691	1782	-3.22	2.01	12	2.72	-668.00	1072.00	8205	20230707	-73.80	1831	20240201	17.42	8200	-73.78	20240103	1831	17.42	20240201	16410	-86.90	20230707	1831	17.42	20240201	0.39	N	182400	500	414 억	4723416	N	N	3836	N	N
92	20240214	140745	57	100.00	KSQ150		제약	N	N	N	N	N	2200	-25	5	-1.12	4076408020	1864619	24.48	2155	2250	2125	2890	1560	2225	2186.18	5.70	-42418	2408	2316	2178	2086	1948	2362	2132	414	665	500	1600	5	1	82869691	1823	-3.29	2.05	12	2.25	-668.00	1072.00	8205	20230707	-73.19	1831	20240201	20.15	8200	-73.17	20240103	1831	20.15	20240201	16410	-86.59	20230707	1831	20.15	20240201	0.39	N	182400	500	414 억	4723416	N	N	3836	N	N
93	20240214	130747	57	100.00	KSQ150		제약	N	N	N	N	N	2210	-15	5	-0.67	3395372455	1558400	20.46	2155	2240	2125	2890	1560	2225	2178.75	5.70	-30367	2408	2316	2178	2086	1948	2362	2132	414	665	500	1600	5	1	82869691	1831	-3.31	2.06	12	1.88	-668.00	1072.00	8205	20230707	-73.07	1831	20240201	20.70	8200	-73.05	20240103	1831	20.70	20240201	16410	-86.53	20230707	1831	20.70	20240201	0.39	N	182400	500	414 억	4723416	N	N	3836	N	N
94	20240214	120742	57	100.00	KSQ150		제약	N	N	N	N	N	2205	-20	5	-0.90	2974628360	1367889	17.96	2155	2240	2125	2890	1560	2225	2174.60	5.70	-53218	2408	2316	2178	2086	1948	2362	2132	414	665	500	1600	5	1	82869691	1827	-3.30	2.06	12	1.65	-668.00	1072.00	8205	20230707	-73.13	1831	20240201	20.43	8200	-73.11	20240103	1831	20.43	20240201	16410	-86.56	20230707	1831	20.43	20240201	0.39	N	182400	500	414 억	4723416	N	N	3836	N	N
95	20240214	110748	57	100.00	KSQ150		제약	N	N	N	N	N	2155	-70	5	-3.15	2467955255	1134900	14.90	2155	2240	2125	2890	1560	2225	2174.59	5.70	-82378	2408	2316	2178	2086	1948	2362	2132	414	665	500	1600	5	1	82869691	1786	-3.23	2.01	12	1.37	-668.00	1072.00	8205	20230707	-73.74	1831	20240201	17.70	8200	-73.72	20240103	1831	17.70	20240201	16410	-86.87	20230707	1831	17.70	20240201	0.39	N	182400	500	414 억	4723416	N	N	3836	N	N
96	20240214	090738	57	100.00	KSQ150		제약	N	N	N	N	N	2195	-30	5	-1.35	409087485	188423	2.47	2155	2215	2125	2890	1560	2225	2171.02	5.70	15279	2408	2316	2178	2086	1948	2362	2132	414	665	500	1600	5	1	82869691	1819	-3.29	2.05	12	0.23	-668.00	1072.00	8205	20230707	-73.25	1831	20240201	19.88	8200	-73.23	20240103	1831	19.88	20240201	16410	-86.62	20230707	1831	19.88	20240201	0.39	N	182400	500	414 억	4723416	N	N	3836	N	N
97	20240213	160738	57	100.00	KSQ150		제약	N	N	N	N	N	2225	-85	5	-3.68	16266731895	7589408	284.05	2125	2270	2040	3000	1620	2310	2143.25	4.88	492725	2460	2385	2315	2240	2170	2350	2205	414	690	500	1660	5	1	82869691	1844	-3.33	2.08	12	9.16	-668.00	1072.00	8205	20230707	-72.88	1831	20240201	21.52	8200	-72.87	20240103	1831	21.52	20240201	16410	-86.44	20230707	1831	21.52	20240201	0.39	N	182400	500	414 억	4043829	N	N	3836	N	N
98	20240213	150736	57	100.00	KSQ150		제약	N	N	N	N	N	2230	-80	5	-3.46	15858042265	7405682	277.18	2125	2270	2040	3000	1620	2310	2141.33	4.88	476258	2460	2385	2315	2240	2170	2350	2205	414	690	500	1660	5	1	82869691	1848	-3.34	2.08	12	8.94	-668.00	1072.00	8205	20230707	-72.82	1831	20240201	21.79	8200	-72.80	20240103	1831	21.79	20240201	16410	-86.41	20230707	1831	21.79	20240201	0.39	N	182400	500	414 억	4043829	N	N	694	N	N
99	20240213	140744	57	100.00	KSQ150		제약	N	N	N	N	N	2260	-50	5	-2.16	14372518005	6736124	252.12	2125	2270	2040	3000	1620	2310	2133.65	4.88	541619	2460	2385	2315	2240	2170	2350	2205	414	690	500	1660	5	1	82869691	1873	-3.38	2.11	12	8.13	-668.00	1072.00	8205	20230707	-72.46	1831	20240201	23.43	8200	-72.44	20240103	1831	23.43	20240201	16410	-86.23	20230707	1831	23.43	20240201	0.39	N	182400	500	414 억	4043829	N	N	694	N	N
100	20240213	130735	57	100.00	KSQ150		제약	N	N	N	N	N	2165	-145	5	-6.28	12718846420	5983198	223.94	2125	2230	2040	3000	1620	2310	2125.76	4.88	475191	2460	2385	2315	2240	2170	2350	2205	414	690	500	1660	5	1	82869691	1794	-3.24	2.02	12	7.22	-668.00	1072.00	8205	20230707	-73.61	1831	20240201	18.24	8200	-73.60	20240103	1831	18.24	20240201	16410	-86.81	20230707	1831	18.24	20240201	0.39	N	182400	500	414 억	4043829	N	N	694	N	N
101	20240213	120744	57	100.00	KSQ150		제약	N	N	N	N	N	2170	-140	5	-6.06	11766311230	5545769	207.56	2125	2230	2040	3000	1620	2310	2121.67	4.88	558011	2460	2385	2315	2240	2170	2350	2205	414	690	500	1660	5	1	82869691	1798	-3.25	2.02	12	6.69	-668.00	1072.00	8205	20230707	-73.55	1831	20240201	18.51	8200	-73.54	20240103	1831	18.51	20240201	16410	-86.78	20230707	1831	18.51	20240201	0.39	N	182400	500	414 억	4043829	N	N	694	N	N
102	20240213	110757	57	100.00	KSQ150		제약	N	N	N	N	N	2110	-200	5	-8.66	9314744785	4411522	165.11	2125	2195	2040	3000	1620	2310	2111.46	4.88	377071	2460	2385	2315	2240	2170	2350	2205	414	690	500	1660	5	1	82869691	1749	-3.16	1.97	12	5.32	-668.00	1072.00	8205	20230707	-74.28	1831	20240201	15.24	8200	-74.27	20240103	1831	15.24	20240201	16410	-87.14	20230707	1831	15.24	20240201	0.39	N	182400	500	414 억	4043829	N	N	694	N	N
103	20240213	100627	57	100.00	KSQ150		제약	N	N	N	N	N	2100	-210	5	-9.09	7939946680	3757956	140.65	2125	2195	2040	3000	1620	2310	2112.84	4.88	279175	2460	2385	2315	2240	2170	2350	2205	414	690	500	1660	5	1	82869691	1740	-3.14	1.96	12	4.53	-668.00	1072.00	8205	20230707	-74.41	1831	20240201	14.69	8200	-74.39	20240103	1831	14.69	20240201	16410	-87.20	20230707	1831	14.69	20240201	0.39	N	182400	500	414 억	4043829	N	N	694	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History