KissMeData/214450/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160923	55	50.00	KSQ150	제약	N	N	N	Y	50	N	93900	-1300	5	-1.37	5531387300	58188	89.76	95200	97400	93900	123700	66700	95200	95061.93	13.39	-11572	98466	96832	94166	92532	89866	97650	93350	52	28500	500	72350	100	1	10320423	9691	23.40	2.72	12	0.56	4013.00	34490.00	158200	20230811	-40.64	67000	20230320	40.15	124000	-24.27	20240110	90600	3.64	20240221	158200	-40.64	20230811	67000	40.15	20230320	1.72	N	214450	500	51 억	1381691	N	N	905	N	N
3	20240229	150927	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94400	-800	5	-0.84	4780229100	50198	77.43	95200	97400	94000	123700	66700	95200	95227.48	13.39	-8093	98466	96832	94166	92532	89866	97650	93350	52	28500	500	72350	100	1	10320423	9742	23.52	2.74	12	0.49	4013.00	34490.00	158200	20230811	-40.33	67000	20230320	40.90	124000	-23.87	20240110	90600	4.19	20240221	158200	-40.33	20230811	67000	40.90	20230320	1.72	N	214450	500	51 억	1381691	N	N	579	N	N
4	20240229	140928	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94500	-700	5	-0.74	4008089000	42027	64.83	95200	97400	94000	123700	66700	95200	95369.40	13.39	-6493	98466	96832	94166	92532	89866	97650	93350	52	28500	500	72350	100	1	10320423	9753	23.55	2.74	12	0.41	4013.00	34490.00	158200	20230811	-40.27	67000	20230320	41.04	124000	-23.79	20240110	90600	4.30	20240221	158200	-40.27	20230811	67000	41.04	20230320	1.72	N	214450	500	51 억	1381691	N	N	579	N	N
5	20240229	130924	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94500	-700	5	-0.74	3434613700	35948	55.45	95200	97400	94000	123700	66700	95200	95543.98	13.39	-4825	98466	96832	94166	92532	89866	97650	93350	52	28500	500	72350	100	1	10320423	9753	23.55	2.74	12	0.35	4013.00	34490.00	158200	20230811	-40.27	67000	20230320	41.04	124000	-23.79	20240110	90600	4.30	20240221	158200	-40.27	20230811	67000	41.04	20230320	1.72	N	214450	500	51 억	1381691	N	N	579	N	N
6	20240229	120926	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94400	-800	5	-0.84	3171656100	33163	51.16	95200	97400	94000	123700	66700	95200	95638.45	13.39	-4421	98466	96832	94166	92532	89866	97650	93350	52	28500	500	72350	100	1	10320423	9742	23.52	2.74	12	0.32	4013.00	34490.00	158200	20230811	-40.33	67000	20230320	40.90	124000	-23.87	20240110	90600	4.19	20240221	158200	-40.33	20230811	67000	40.90	20230320	1.72	N	214450	500	51 억	1381691	N	N	579	N	N
7	20240229	110928	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95000	-200	5	-0.21	2666963200	27833	42.93	95200	97400	94000	123700	66700	95200	95820.27	13.39	-3166	98466	96832	94166	92532	89866	97650	93350	52	28500	500	72350	100	1	10320423	9804	23.67	2.75	12	0.27	4013.00	34490.00	158200	20230811	-39.95	67000	20230320	41.79	124000	-23.39	20240110	90600	4.86	20240221	158200	-39.95	20230811	67000	41.79	20230320	1.72	N	214450	500	51 억	1381691	N	N	579	N	N
8	20240229	100929	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95300	100	2	0.11	2099155000	21874	33.74	95200	97400	94000	123700	66700	95200	95965.90	13.39	-799	98466	96832	94166	92532	89866	97650	93350	52	28500	500	72350	100	1	10320423	9835	23.75	2.76	12	0.21	4013.00	34490.00	158200	20230811	-39.76	67000	20230320	42.24	124000	-23.15	20240110	90600	5.19	20240221	158200	-39.76	20230811	67000	42.24	20230320	1.72	N	214450	500	51 억	1381691	N	N	579	N	N
9	20240229	090926	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95200	0	3	0.00	279468700	2950	4.55	95200	95400	94000	123700	66700	95200	94734.52	13.39	-577	98466	96832	94166	92532	89866	97650	93350	52	28500	500	72350	100	1	10320423	9825	23.72	2.76	12	0.03	4013.00	34490.00	158200	20230811	-39.82	67000	20230320	42.09	124000	-23.23	20240110	90600	5.08	20240221	158200	-39.82	20230811	67000	42.09	20230320	1.72	N	214450	500	51 억	1381691	N	N	579	N	N
10	20240228	160833	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95200	3200	2	3.48	5804726900	61904	64.84	92000	95800	91500	119600	64400	92000	93768.83	13.36	74	98600	95300	93300	90000	88000	94300	89000	52	27600	500	69920	100	1	10320423	9825	23.72	2.76	12	0.60	4013.00	34490.00	158200	20230811	-39.82	67000	20230320	42.09	124000	-23.23	20240110	90600	5.08	20240221	158200	-39.82	20230811	67000	42.09	20230320	1.70	N	214450	500	51 억	1379136	N	N	578	N	N
11	20240228	150833	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95400	3400	2	3.70	5310555400	56729	59.42	92000	95600	91500	119600	64400	92000	93612.71	13.36	1813	98600	95300	93300	90000	88000	94300	89000	52	27600	500	69920	100	1	10320423	9846	23.77	2.77	12	0.55	4013.00	34490.00	158200	20230811	-39.70	67000	20230320	42.39	124000	-23.06	20240110	90600	5.30	20240221	158200	-39.70	20230811	67000	42.39	20230320	1.70	N	214450	500	51 억	1379136	N	N	1129	N	N
12	20240228	140925	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94300	2300	2	2.50	3548015700	38127	39.94	92000	94400	91500	119600	64400	92000	93057.83	13.36	1455	98600	95300	93300	90000	88000	94300	89000	52	27600	500	69920	100	1	10320423	9732	23.50	2.73	12	0.37	4013.00	34490.00	158200	20230811	-40.39	67000	20230320	40.75	124000	-23.95	20240110	90600	4.08	20240221	158200	-40.39	20230811	67000	40.75	20230320	1.70	N	214450	500	51 억	1379136	N	N	1129	N	N
13	20240228	130925	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92400	400	2	0.43	2736714800	29466	30.86	92000	93900	91500	119600	64400	92000	92877.04	13.36	701	98600	95300	93300	90000	88000	94300	89000	52	27600	500	69920	100	1	10320423	9536	23.03	2.68	12	0.29	4013.00	34490.00	158200	20230811	-41.59	67000	20230320	37.91	124000	-25.48	20240110	90600	1.99	20240221	158200	-41.59	20230811	67000	37.91	20230320	1.70	N	214450	500	51 억	1379136	N	N	1129	N	N
14	20240228	120928	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92500	500	2	0.54	2302239700	24772	25.95	92000	93900	91500	119600	64400	92000	92937.18	13.36	-135	98600	95300	93300	90000	88000	94300	89000	52	27600	500	69920	100	1	10320423	9546	23.05	2.68	12	0.24	4013.00	34490.00	158200	20230811	-41.53	67000	20230320	38.06	124000	-25.40	20240110	90600	2.10	20240221	158200	-41.53	20230811	67000	38.06	20230320	1.70	N	214450	500	51 억	1379136	N	N	1129	N	N
15	20240228	110850	55	50.00	KSQ150	제약	N	N	N	Y	50	N	93200	1200	2	1.30	1972150500	21214	22.22	92000	93900	91500	119600	64400	92000	92964.58	13.36	-413	98600	95300	93300	90000	88000	94300	89000	52	27600	500	69920	100	1	10320423	9619	23.22	2.70	12	0.21	4013.00	34490.00	158200	20230811	-41.09	67000	20230320	39.10	124000	-24.84	20240110	90600	2.87	20240221	158200	-41.09	20230811	67000	39.10	20230320	1.70	N	214450	500	51 억	1379136	N	N	1129	N	N
16	20240228	100923	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92600	600	2	0.65	1601820700	17247	18.07	92000	93900	91500	119600	64400	92000	92875.32	13.36	-896	98600	95300	93300	90000	88000	94300	89000	52	27600	500	69920	100	1	10320423	9557	23.08	2.68	12	0.17	4013.00	34490.00	158200	20230811	-41.47	67000	20230320	38.21	124000	-25.32	20240110	90600	2.21	20240221	158200	-41.47	20230811	67000	38.21	20230320	1.70	N	214450	500	51 억	1379136	N	N	1129	N	N
17	20240228	090928	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92300	300	2	0.33	214641200	2328	2.44	92000	92800	91500	119600	64400	92000	92199.83	13.36	-23	98600	95300	93300	90000	88000	94300	89000	52	27600	500	69920	100	1	10320423	9526	23.00	2.68	12	0.02	4013.00	34490.00	158200	20230811	-41.66	67000	20230320	37.76	124000	-25.56	20240110	90600	1.88	20240221	158200	-41.66	20230811	67000	37.76	20230320	1.70	N	214450	500	51 억	1379136	N	N	1129	N	N
18	20240227	160925	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92000	-3500	5	-3.66	8841181800	95032	106.28	96600	96600	91300	124100	66900	95500	93032.20	13.41	-13011	100166	97832	95966	93632	91766	99000	94800	52	28600	500	72580	100	1	10320423	9495	22.93	2.67	12	0.92	4013.00	34490.00	158200	20230811	-41.85	67000	20230320	37.31	124000	-25.81	20240110	90600	1.55	20240221	158200	-41.85	20230811	67000	37.31	20230320	1.72	N	214450	500	51 억	1383714	N	N	1129	N	N
19	20240227	150925	55	50.00	KSQ150	제약	N	N	N	Y	50	N	91800	-3700	5	-3.87	8449465400	90773	101.51	96600	96600	91300	124100	66900	95500	93081.23	13.41	-13056	100166	97832	95966	93632	91766	99000	94800	52	28600	500	72580	100	1	10320423	9474	22.88	2.66	12	0.88	4013.00	34490.00	158200	20230811	-41.97	67000	20230320	37.01	124000	-25.97	20240110	90600	1.32	20240221	158200	-41.97	20230811	67000	37.01	20230320	1.72	N	214450	500	51 억	1383714	N	N	794	N	N
20	20240227	140922	55	50.00	KSQ150	제약	N	N	N	Y	50	N	91800	-3700	5	-3.87	6582793800	70440	78.77	96600	96600	91700	124100	66900	95500	93450.05	13.41	-16444	100166	97832	95966	93632	91766	99000	94800	52	28600	500	72580	100	1	10320423	9474	22.88	2.66	12	0.68	4013.00	34490.00	158200	20230811	-41.97	67000	20230320	37.01	124000	-25.97	20240110	90600	1.32	20240221	158200	-41.97	20230811	67000	37.01	20230320	1.72	N	214450	500	51 억	1383714	N	N	794	N	N
21	20240227	130845	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92400	-3100	5	-3.25	5186506900	55280	61.82	96600	96600	92200	124100	66900	95500	93819.93	13.41	-14260	100166	97832	95966	93632	91766	99000	94800	52	28600	500	72580	100	1	10320423	9536	23.03	2.68	12	0.54	4013.00	34490.00	158200	20230811	-41.59	67000	20230320	37.91	124000	-25.48	20240110	90600	1.99	20240221	158200	-41.59	20230811	67000	37.91	20230320	1.72	N	214450	500	51 억	1383714	N	N	794	N	N
22	20240227	120926	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92500	-3000	5	-3.14	4487440100	47742	53.39	96600	96600	92200	124100	66900	95500	93990.90	13.41	-12923	100166	97832	95966	93632	91766	99000	94800	52	28600	500	72580	100	1	10320423	9546	23.05	2.68	12	0.46	4013.00	34490.00	158200	20230811	-41.53	67000	20230320	38.06	124000	-25.40	20240110	90600	2.10	20240221	158200	-41.53	20230811	67000	38.06	20230320	1.72	N	214450	500	51 억	1383714	N	N	794	N	N
23	20240227	110925	55	50.00	KSQ150	제약	N	N	N	Y	50	N	93500	-2000	5	-2.09	2878356400	30432	34.03	96600	96600	93300	124100	66900	95500	94580.68	13.41	-5476	100166	97832	95966	93632	91766	99000	94800	52	28600	500	72580	100	1	10320423	9650	23.30	2.71	12	0.29	4013.00	34490.00	158200	20230811	-40.90	67000	20230320	39.55	124000	-24.60	20240110	90600	3.20	20240221	158200	-40.90	20230811	67000	39.55	20230320	1.72	N	214450	500	51 억	1383714	N	N	794	N	N
24	20240227	100920	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95000	-500	5	-0.52	1576650100	16565	18.52	96600	96600	94500	124100	66900	95500	95177.97	13.41	-2886	100166	97832	95966	93632	91766	99000	94800	52	28600	500	72580	100	1	10320423	9804	23.67	2.75	12	0.16	4013.00	34490.00	158200	20230811	-39.95	67000	20230320	41.79	124000	-23.39	20240110	90600	4.86	20240221	158200	-39.95	20230811	67000	41.79	20230320	1.72	N	214450	500	51 억	1383714	N	N	794	N	N
25	20240227	090925	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95000	-500	5	-0.52	420551800	4396	4.92	96600	96600	95000	124100	66900	95500	95670.18	13.41	-2416	100166	97832	95966	93632	91766	99000	94800	52	28600	500	72580	100	1	10320423	9804	23.67	2.75	12	0.04	4013.00	34490.00	158200	20230811	-39.95	67000	20230320	41.79	124000	-23.39	20240110	90600	4.86	20240221	158200	-39.95	20230811	67000	41.79	20230320	1.72	N	214450	500	51 억	1383714	N	N	794	N	N
26	20240226	160920	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95500	800	2	0.84	8630918700	89283	114.86	94400	98300	94100	123100	66300	94700	96669.46	13.46	-17738	98900	96800	94300	92200	89700	97850	93250	52	28400	500	71970	100	1	10320423	9856	23.80	2.77	12	0.87	4013.00	34490.00	158200	20230811	-39.63	67000	20230320	42.54	124000	-22.98	20240110	90600	5.41	20240221	158200	-39.63	20230811	67000	42.54	20230320	1.67	N	214450	500	51 억	1389521	N	N	794	N	N
27	20240226	150915	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96000	1300	2	1.37	8319703000	86034	110.68	94400	98300	94100	123100	66300	94700	96702.50	13.46	-16005	98900	96800	94300	92200	89700	97850	93250	52	28400	500	71970	100	1	10320423	9908	23.92	2.78	12	0.83	4013.00	34490.00	158200	20230811	-39.32	67000	20230320	43.28	124000	-22.58	20240110	90600	5.96	20240221	158200	-39.32	20230811	67000	43.28	20230320	1.67	N	214450	500	51 억	1389521	N	N	1964	N	N
28	20240226	140919	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96200	1500	2	1.58	7479139800	77255	99.39	94400	98300	94100	123100	66300	94700	96811.08	13.46	-13330	98900	96800	94300	92200	89700	97850	93250	52	28400	500	71970	100	1	10320423	9928	23.97	2.79	12	0.75	4013.00	34490.00	158200	20230811	-39.19	67000	20230320	43.58	124000	-22.42	20240110	90600	6.18	20240221	158200	-39.19	20230811	67000	43.58	20230320	1.67	N	214450	500	51 억	1389521	N	N	1964	N	N
29	20240226	130913	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96200	1500	2	1.58	7113366700	73456	94.50	94400	98300	94100	123100	66300	94700	96838.47	13.46	-11026	98900	96800	94300	92200	89700	97850	93250	52	28400	500	71970	100	1	10320423	9928	23.97	2.79	12	0.71	4013.00	34490.00	158200	20230811	-39.19	67000	20230320	43.58	124000	-22.42	20240110	90600	6.18	20240221	158200	-39.19	20230811	67000	43.58	20230320	1.67	N	214450	500	51 억	1389521	N	N	1964	N	N
30	20240226	120912	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96300	1600	2	1.69	6828853200	70502	90.70	94400	98300	94100	123100	66300	94700	96860.42	13.46	-10281	98900	96800	94300	92200	89700	97850	93250	52	28400	500	71970	100	1	10320423	9939	24.00	2.79	12	0.68	4013.00	34490.00	158200	20230811	-39.13	67000	20230320	43.73	124000	-22.34	20240110	90600	6.29	20240221	158200	-39.13	20230811	67000	43.73	20230320	1.67	N	214450	500	51 억	1389521	N	N	1964	N	N
31	20240226	110912	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96700	2000	2	2.11	5534786200	57034	73.37	94400	98300	94100	123100	66300	94700	97043.63	13.46	-4227	98900	96800	94300	92200	89700	97850	93250	52	28400	500	71970	100	1	10320423	9980	24.10	2.80	12	0.55	4013.00	34490.00	158200	20230811	-38.87	67000	20230320	44.33	124000	-22.02	20240110	90600	6.73	20240221	158200	-38.87	20230811	67000	44.33	20230320	1.67	N	214450	500	51 억	1389521	N	N	1964	N	N
32	20240226	100909	55	50.00	KSQ150	제약	N	N	N	Y	50	N	97200	2500	2	2.64	4172000100	43012	55.34	94400	98300	94100	123100	66300	94700	96996.19	13.46	607	98900	96800	94300	92200	89700	97850	93250	52	28400	500	71970	100	1	10320423	10031	24.22	2.82	12	0.42	4013.00	34490.00	158200	20230811	-38.56	67000	20230320	45.07	124000	-21.61	20240110	90600	7.28	20240221	158200	-38.56	20230811	67000	45.07	20230320	1.67	N	214450	500	51 억	1389521	N	N	1964	N	N
33	20240226	090908	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95600	900	2	0.95	340460100	3588	4.62	94400	95700	94100	123100	66300	94700	94888.55	13.46	-1082	98900	96800	94300	92200	89700	97850	93250	52	28400	500	71970	100	1	10320423	9866	23.82	2.77	12	0.03	4013.00	34490.00	158200	20230811	-39.57	67000	20230320	42.69	124000	-22.90	20240110	90600	5.52	20240221	158200	-39.57	20230811	67000	42.69	20230320	1.67	N	214450	500	51 억	1389521	N	N	1964	N	N
34	20240223	160909	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94700	2300	2	2.49	7205565300	76516	141.16	92600	96400	91800	120100	64700	92400	94169.96	13.46	-7644	95666	94032	92966	91332	90266	93500	90800	52	27700	500	70220	100	1	10320423	9773	23.60	2.75	12	0.74	4013.00	34490.00	158200	20230811	-40.14	67000	20230320	41.34	124000	-23.63	20240110	90600	4.53	20240221	158200	-40.14	20230811	67000	41.34	20230320	1.74	N	214450	500	51 억	1388969	N	N	1964	N	N
35	20240223	150903	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94300	1900	2	2.06	6933213400	73636	135.85	92600	96400	91800	120100	64700	92400	94155.21	13.46	-8077	95666	94032	92966	91332	90266	93500	90800	52	27700	500	70220	100	1	10320423	9732	23.50	2.73	12	0.71	4013.00	34490.00	158200	20230811	-40.39	67000	20230320	40.75	124000	-23.95	20240110	90600	4.08	20240221	158200	-40.39	20230811	67000	40.75	20230320	1.74	N	214450	500	51 억	1388969	N	N	581	N	N
36	20240223	140905	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94300	1900	2	2.06	6315486100	67092	123.78	92600	96400	91800	120100	64700	92400	94131.73	13.46	-6029	95666	94032	92966	91332	90266	93500	90800	52	27700	500	70220	100	1	10320423	9732	23.50	2.73	12	0.65	4013.00	34490.00	158200	20230811	-40.39	67000	20230320	40.75	124000	-23.95	20240110	90600	4.08	20240221	158200	-40.39	20230811	67000	40.75	20230320	1.74	N	214450	500	51 억	1388969	N	N	581	N	N
37	20240223	130901	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94400	2000	2	2.16	5656659000	60122	110.92	92600	96400	91800	120100	64700	92400	94086.34	13.46	-4513	95666	94032	92966	91332	90266	93500	90800	52	27700	500	70220	100	1	10320423	9742	23.52	2.74	12	0.58	4013.00	34490.00	158200	20230811	-40.33	67000	20230320	40.90	124000	-23.87	20240110	90600	4.19	20240221	158200	-40.33	20230811	67000	40.90	20230320	1.74	N	214450	500	51 억	1388969	N	N	581	N	N
38	20240223	120905	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94500	2100	2	2.27	4928357800	52411	96.69	92600	96400	91800	120100	64700	92400	94032.89	13.46	-5232	95666	94032	92966	91332	90266	93500	90800	52	27700	500	70220	100	1	10320423	9753	23.55	2.74	12	0.51	4013.00	34490.00	158200	20230811	-40.27	67000	20230320	41.04	124000	-23.79	20240110	90600	4.30	20240221	158200	-40.27	20230811	67000	41.04	20230320	1.74	N	214450	500	51 억	1388969	N	N	581	N	N
39	20240223	110854	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94600	2200	2	2.38	4420728900	47043	86.79	92600	96400	91800	120100	64700	92400	93972.09	13.46	-3520	95666	94032	92966	91332	90266	93500	90800	52	27700	500	70220	100	1	10320423	9763	23.57	2.74	12	0.46	4013.00	34490.00	158200	20230811	-40.20	67000	20230320	41.19	124000	-23.71	20240110	90600	4.42	20240221	158200	-40.20	20230811	67000	41.19	20230320	1.74	N	214450	500	51 억	1388969	N	N	581	N	N
40	20240223	100859	55	50.00	KSQ150	제약	N	N	N	Y	50	N	93900	1500	2	1.62	1785160100	19278	35.57	92600	93900	91800	120100	64700	92400	92600.90	13.46	750	95666	94032	92966	91332	90266	93500	90800	52	27700	500	70220	100	1	10320423	9691	23.40	2.72	12	0.19	4013.00	34490.00	158200	20230811	-40.64	67000	20230320	40.15	124000	-24.27	20240110	90600	3.64	20240221	158200	-40.64	20230811	67000	40.15	20230320	1.74	N	214450	500	51 억	1388969	N	N	581	N	N
41	20240223	090902	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92200	-200	5	-0.22	274287600	2972	5.48	92600	93000	91900	120100	64700	92400	92290.58	13.46	-670	95666	94032	92966	91332	90266	93500	90800	52	27700	500	70220	100	1	10320423	9515	22.98	2.67	12	0.03	4013.00	34490.00	158200	20230811	-41.72	67000	20230320	37.61	124000	-25.65	20240110	90600	1.77	20240221	158200	-41.72	20230811	67000	37.61	20230320	1.74	N	214450	500	51 억	1388969	N	N	581	N	N
42	20240222	160849	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92400	-2200	5	-2.33	5013552600	53862	44.80	93800	94600	91900	122900	66300	94600	93081.88	13.56	-15449	99666	97132	93866	91332	88066	98400	92600	52	28300	500	71890	100	1	10320423	9536	23.03	2.68	12	0.52	4013.00	34490.00	158200	20230811	-41.59	67000	20230320	37.91	124000	-25.48	20240110	90600	1.99	20240221	158200	-41.59	20230811	67000	37.91	20230320	1.73	N	214450	500	51 억	1399456	N	N	581	N	N
43	20240222	150858	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92700	-1900	5	-2.01	4465642500	47964	39.89	93800	94600	91900	122900	66300	94600	93104.02	13.56	-15125	99666	97132	93866	91332	88066	98400	92600	52	28300	500	71890	100	1	10320423	9567	23.10	2.69	12	0.46	4013.00	34490.00	158200	20230811	-41.40	67000	20230320	38.36	124000	-25.24	20240110	90600	2.32	20240221	158200	-41.40	20230811	67000	38.36	20230320	1.73	N	214450	500	51 억	1399456	N	N	540	N	N
44	20240222	140856	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92400	-2200	5	-2.33	3265864500	34952	29.07	93800	94600	92400	122900	66300	94600	93438.53	13.56	-12738	99666	97132	93866	91332	88066	98400	92600	52	28300	500	71890	100	1	10320423	9536	23.03	2.68	12	0.34	4013.00	34490.00	158200	20230811	-41.59	67000	20230320	37.91	124000	-25.48	20240110	90600	1.99	20240221	158200	-41.59	20230811	67000	37.91	20230320	1.73	N	214450	500	51 억	1399456	N	N	540	N	N
45	20240222	130843	55	50.00	KSQ150	제약	N	N	N	Y	50	N	93200	-1400	5	-1.48	2348050400	25076	20.86	93800	94600	93000	122900	66300	94600	93637.32	13.56	-9490	99666	97132	93866	91332	88066	98400	92600	52	28300	500	71890	100	1	10320423	9619	23.22	2.70	12	0.24	4013.00	34490.00	158200	20230811	-41.09	67000	20230320	39.10	124000	-24.84	20240110	90600	2.87	20240221	158200	-41.09	20230811	67000	39.10	20230320	1.73	N	214450	500	51 억	1399456	N	N	540	N	N
46	20240222	120854	55	50.00	KSQ150	제약	N	N	N	Y	50	N	93400	-1200	5	-1.27	1812818200	19343	16.09	93800	94600	93000	122900	66300	94600	93719.55	13.56	-6374	99666	97132	93866	91332	88066	98400	92600	52	28300	500	71890	100	1	10320423	9639	23.27	2.71	12	0.19	4013.00	34490.00	158200	20230811	-40.96	67000	20230320	39.40	124000	-24.68	20240110	90600	3.09	20240221	158200	-40.96	20230811	67000	39.40	20230320	1.73	N	214450	500	51 억	1399456	N	N	540	N	N
47	20240222	110851	55	50.00	KSQ150	제약	N	N	N	Y	50	N	93800	-800	5	-0.85	1464221200	15615	12.99	93800	94600	93000	122900	66300	94600	93770.12	13.56	-4695	99666	97132	93866	91332	88066	98400	92600	52	28300	500	71890	100	1	10320423	9681	23.37	2.72	12	0.15	4013.00	34490.00	158200	20230811	-40.71	67000	20230320	40.00	124000	-24.35	20240110	90600	3.53	20240221	158200	-40.71	20230811	67000	40.00	20230320	1.73	N	214450	500	51 억	1399456	N	N	540	N	N
48	20240222	100843	55	50.00	KSQ150	제약	N	N	N	Y	50	N	93800	-800	5	-0.85	1064722200	11361	9.45	93800	94600	93000	122900	66300	94600	93717.22	13.56	-3057	99666	97132	93866	91332	88066	98400	92600	52	28300	500	71890	100	1	10320423	9681	23.37	2.72	12	0.11	4013.00	34490.00	158200	20230811	-40.71	67000	20230320	40.00	124000	-24.35	20240110	90600	3.53	20240221	158200	-40.71	20230811	67000	40.00	20230320	1.73	N	214450	500	51 억	1399456	N	N	540	N	N
49	20240222	090859	55	50.00	KSQ150	제약	N	N	N	Y	50	N	93600	-1000	5	-1.06	466856600	4989	4.15	93800	94600	93000	122900	66300	94600	93576.98	13.56	-1869	99666	97132	93866	91332	88066	98400	92600	52	28300	500	71890	100	1	10320423	9660	23.32	2.71	12	0.05	4013.00	34490.00	158200	20230811	-40.83	67000	20230320	39.70	124000	-24.52	20240110	90600	3.31	20240221	158200	-40.83	20230811	67000	39.70	20230320	1.73	N	214450	500	51 억	1399456	N	N	540	N	N
50	20240221	160850	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94600	3100	2	3.39	11299555600	119696	132.34	90700	96400	90600	118900	64100	91500	94401.93	13.63	-202	93766	92632	91966	90832	90166	92300	90500	52	27400	500	69540	100	1	10320423	9763	23.57	2.74	12	1.16	4013.00	34490.00	158200	20230811	-40.20	67000	20230320	41.19	124000	-23.71	20240110	90600	4.42	20240221	158200	-40.20	20230811	67000	41.19	20230320	1.68	N	214450	500	51 억	1406542	N	N	540	N	N
51	20240221	150843	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94400	2900	2	3.17	11063045800	117196	129.57	90700	96400	90600	118900	64100	91500	94397.84	13.63	319	93766	92632	91966	90832	90166	92300	90500	52	27400	500	69540	100	1	10320423	9742	23.52	2.74	12	1.14	4013.00	34490.00	158200	20230811	-40.33	67000	20230320	40.90	124000	-23.87	20240110	90600	4.19	20240221	158200	-40.33	20230811	67000	40.90	20230320	1.68	N	214450	500	51 억	1406542	N	N	912	N	N
52	20240221	140841	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94500	3000	2	3.28	9834806600	104216	115.22	90700	96400	90600	118900	64100	91500	94369.48	13.63	4535	93766	92632	91966	90832	90166	92300	90500	52	27400	500	69540	100	1	10320423	9753	23.55	2.74	12	1.01	4013.00	34490.00	158200	20230811	-40.27	67000	20230320	41.04	124000	-23.79	20240110	90600	4.30	20240221	158200	-40.27	20230811	67000	41.04	20230320	1.68	N	214450	500	51 억	1406542	N	N	912	N	N
53	20240221	130842	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94800	3300	2	3.61	8554542400	90756	100.34	90700	96400	90600	118900	64100	91500	94258.73	13.63	7570	93766	92632	91966	90832	90166	92300	90500	52	27400	500	69540	100	1	10320423	9784	23.62	2.75	12	0.88	4013.00	34490.00	158200	20230811	-40.08	67000	20230320	41.49	124000	-23.55	20240110	90600	4.64	20240221	158200	-40.08	20230811	67000	41.49	20230320	1.68	N	214450	500	51 억	1406542	N	N	912	N	N
54	20240221	120843	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95300	3800	2	4.15	7401380000	78628	86.93	90700	96400	90600	118900	64100	91500	94131.64	13.63	8019	93766	92632	91966	90832	90166	92300	90500	52	27400	500	69540	100	1	10320423	9835	23.75	2.76	12	0.76	4013.00	34490.00	158200	20230811	-39.76	67000	20230320	42.24	124000	-23.15	20240110	90600	5.19	20240221	158200	-39.76	20230811	67000	42.24	20230320	1.68	N	214450	500	51 억	1406542	N	N	912	N	N
55	20240221	110850	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95400	3900	2	4.26	6246161100	66488	73.51	90700	96400	90600	118900	64100	91500	93944.22	13.63	8398	93766	92632	91966	90832	90166	92300	90500	52	27400	500	69540	100	1	10320423	9846	23.77	2.77	12	0.64	4013.00	34490.00	158200	20230811	-39.70	67000	20230320	42.39	124000	-23.06	20240110	90600	5.30	20240221	158200	-39.70	20230811	67000	42.39	20230320	1.68	N	214450	500	51 억	1406542	N	N	912	N	N
56	20240221	100842	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92900	1400	2	1.53	1985703500	21574	23.85	90700	93100	90600	118900	64100	91500	92041.53	13.63	1194	93766	92632	91966	90832	90166	92300	90500	52	27400	500	69540	100	1	10320423	9588	23.15	2.69	12	0.21	4013.00	34490.00	158200	20230811	-41.28	67000	20230320	38.66	124000	-25.08	20240110	90600	2.54	20240221	158200	-41.28	20230811	67000	38.66	20230320	1.68	N	214450	500	51 억	1406542	N	N	912	N	N
57	20240221	090841	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92100	600	2	0.66	402673100	4408	4.87	90700	92400	90600	118900	64100	91500	91350.49	13.63	199	93766	92632	91966	90832	90166	92300	90500	52	27400	500	69540	100	1	10320423	9505	22.95	2.67	12	0.04	4013.00	34490.00	158200	20230811	-41.78	67000	20230320	37.46	124000	-25.73	20240110	90600	1.66	20240221	158200	-41.78	20230811	67000	37.46	20230320	1.68	N	214450	500	51 억	1406542	N	N	912	N	N
58	20240220	160835	55	50.00	KSQ150	제약	N	N	N	Y	50	N	91500	-500	5	-0.54	8281428300	90069	54.42	92000	93100	91300	119600	64400	92000	91945.68	13.35	18217	99600	95800	93700	89900	87800	94750	88850	52	27600	500	69920	100	1	10320423	9443	22.80	2.65	12	0.87	4013.00	34490.00	158200	20230811	-42.16	67000	20230320	36.57	124000	-26.21	20240110	91300	0.22	20240220	158200	-42.16	20230811	67000	36.57	20230320	1.71	N	214450	500	51 억	1378161	N	N	912	N	N
59	20240220	150836	55	50.00	KSQ150	제약	N	N	N	Y	50	N	91500	-500	5	-0.54	7733393200	84078	50.80	92000	93100	91300	119600	64400	92000	91978.79	13.35	16488	99600	95800	93700	89900	87800	94750	88850	52	27600	500	69920	100	1	10320423	9443	22.80	2.65	12	0.81	4013.00	34490.00	158200	20230811	-42.16	67000	20230320	36.57	124000	-26.21	20240110	91300	0.22	20240220	158200	-42.16	20230811	67000	36.57	20230320	1.71	N	214450	500	51 억	1378161	N	N	304	N	N
60	20240220	140833	55	50.00	KSQ150	제약	N	N	N	Y	50	N	91600	-400	5	-0.43	6513461600	70742	42.74	92000	93100	91500	119600	64400	92000	92073.48	13.35	15218	99600	95800	93700	89900	87800	94750	88850	52	27600	500	69920	100	1	10320423	9454	22.83	2.66	12	0.69	4013.00	34490.00	158200	20230811	-42.10	67000	20230320	36.72	124000	-26.13	20240110	91500	0.11	20240220	158200	-42.10	20230811	67000	36.72	20230320	1.71	N	214450	500	51 억	1378161	N	N	304	N	N
61	20240220	130837	55	50.00	KSQ150	제약	N	N	N	Y	50	N	91500	-500	5	-0.54	5331638700	57842	34.95	92000	93100	91500	119600	64400	92000	92175.92	13.35	10743	99600	95800	93700	89900	87800	94750	88850	52	27600	500	69920	100	1	10320423	9443	22.80	2.65	12	0.56	4013.00	34490.00	158200	20230811	-42.16	67000	20230320	36.57	124000	-26.21	20240110	91500	0.00	20240220	158200	-42.16	20230811	67000	36.57	20230320	1.71	N	214450	500	51 억	1378161	N	N	304	N	N
62	20240220	120831	55	50.00	KSQ150	제약	N	N	N	Y	50	N	91900	-100	5	-0.11	4420776300	47923	28.95	92000	93100	91500	119600	64400	92000	92247.51	13.35	9274	99600	95800	93700	89900	87800	94750	88850	52	27600	500	69920	100	1	10320423	9484	22.90	2.66	12	0.46	4013.00	34490.00	158200	20230811	-41.91	67000	20230320	37.16	124000	-25.89	20240110	91500	0.44	20240220	158200	-41.91	20230811	67000	37.16	20230320	1.71	N	214450	500	51 억	1378161	N	N	304	N	N
63	20240220	110833	55	50.00	KSQ150	제약	N	N	N	Y	50	N	91700	-300	5	-0.33	3409942700	36921	22.31	92000	93100	91700	119600	64400	92000	92357.85	13.35	6009	99600	95800	93700	89900	87800	94750	88850	52	27600	500	69920	100	1	10320423	9464	22.85	2.66	12	0.36	4013.00	34490.00	158200	20230811	-42.04	67000	20230320	36.87	124000	-26.05	20240110	91600	0.11	20240219	158200	-42.04	20230811	67000	36.87	20230320	1.71	N	214450	500	51 억	1378161	N	N	304	N	N
64	20240220	100825	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92800	800	2	0.87	2115761800	22897	13.83	92000	93100	91700	119600	64400	92000	92403.52	13.35	3394	99600	95800	93700	89900	87800	94750	88850	52	27600	500	69920	100	1	10320423	9577	23.12	2.69	12	0.22	4013.00	34490.00	158200	20230811	-41.34	67000	20230320	38.51	124000	-25.16	20240110	91600	1.31	20240219	158200	-41.34	20230811	67000	38.51	20230320	1.71	N	214450	500	51 억	1378161	N	N	304	N	N
65	20240220	090840	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92800	800	2	0.87	480536900	5188	3.13	92000	93100	92000	119600	64400	92000	92625.17	13.35	1318	99600	95800	93700	89900	87800	94750	88850	52	27600	500	69920	100	1	10320423	9577	23.12	2.69	12	0.05	4013.00	34490.00	158200	20230811	-41.34	67000	20230320	38.51	124000	-25.16	20240110	91600	1.31	20240219	158200	-41.34	20230811	67000	38.51	20230320	1.71	N	214450	500	51 억	1378161	N	N	304	N	N
66	20240219	160835	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92000	-4600	5	-4.76	15318037500	164447	293.59	96800	97500	91600	125500	67700	96600	93151.01	13.22	1492	99466	98032	96766	95332	94066	98750	96050	52	28900	500	73410	100	1	10320423	9495	22.93	2.67	12	1.59	4013.00	34490.00	158200	20230811	-41.85	67000	20230320	37.31	124000	-25.81	20240110	91600	0.44	20240219	158200	-41.85	20230811	67000	37.31	20230320	1.68	N	214450	500	51 억	1363877	N	N	304	N	N
67	20240219	150840	55	50.00	KSQ150	제약	N	N	N	Y	50	N	91800	-4800	5	-4.97	14638736400	157058	280.40	96800	97500	91600	125500	67700	96600	93205.90	13.22	35	99466	98032	96766	95332	94066	98750	96050	52	28900	500	73410	100	1	10320423	9474	22.88	2.66	12	1.52	4013.00	34490.00	158200	20230811	-41.97	67000	20230320	37.01	124000	-25.97	20240110	91600	0.22	20240219	158200	-41.97	20230811	67000	37.01	20230320	1.68	N	214450	500	51 억	1363877	N	N	1583	N	N
68	20240219	140840	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92400	-4200	5	-4.35	11086974600	118426	211.43	96800	97500	92000	125500	67700	96600	93619.40	13.22	-10351	99466	98032	96766	95332	94066	98750	96050	52	28900	500	73410	100	1	10320423	9536	23.03	2.68	12	1.15	4013.00	34490.00	158200	20230811	-41.59	67000	20230320	37.91	124000	-25.48	20240110	92000	0.43	20240219	158200	-41.59	20230811	67000	37.91	20230320	1.68	N	214450	500	51 억	1363877	N	N	1583	N	N
69	20240219	130838	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92200	-4400	5	-4.55	9409478900	100255	178.99	96800	97500	92100	125500	67700	96600	93855.43	13.22	-15120	99466	98032	96766	95332	94066	98750	96050	52	28900	500	73410	100	1	10320423	9515	22.98	2.67	12	0.97	4013.00	34490.00	158200	20230811	-41.72	67000	20230320	37.61	124000	-25.65	20240110	92100	0.11	20240219	158200	-41.72	20230811	67000	37.61	20230320	1.68	N	214450	500	51 억	1363877	N	N	1583	N	N
70	20240219	120836	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92600	-4000	5	-4.14	7504801600	79640	142.18	96800	97500	92500	125500	67700	96600	94234.04	13.22	-12230	99466	98032	96766	95332	94066	98750	96050	52	28900	500	73410	100	1	10320423	9557	23.08	2.68	12	0.77	4013.00	34490.00	158200	20230811	-41.47	67000	20230320	38.21	124000	-25.32	20240110	92500	0.11	20240219	158200	-41.47	20230811	67000	38.21	20230320	1.68	N	214450	500	51 억	1363877	N	N	1583	N	N
71	20240219	110835	55	50.00	KSQ150	제약	N	N	N	Y	50	N	92900	-3700	5	-3.83	5637680000	59511	106.25	96800	97500	92600	125500	67700	96600	94733.38	13.22	-10366	99466	98032	96766	95332	94066	98750	96050	52	28900	500	73410	100	1	10320423	9588	23.15	2.69	12	0.58	4013.00	34490.00	158200	20230811	-41.28	67000	20230320	38.66	124000	-25.08	20240110	92600	0.32	20240219	158200	-41.28	20230811	67000	38.66	20230320	1.68	N	214450	500	51 억	1363877	N	N	1583	N	N
72	20240219	100831	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95500	-1100	5	-1.14	1820563900	18904	33.75	96800	97500	95000	125500	67700	96600	96305.73	13.22	-5304	99466	98032	96766	95332	94066	98750	96050	52	28900	500	73410	100	1	10320423	9856	23.80	2.77	12	0.18	4013.00	34490.00	158200	20230811	-39.63	67000	20230320	42.54	124000	-22.98	20240110	93600	2.03	20240214	158200	-39.63	20230811	67000	42.54	20230320	1.68	N	214450	500	51 억	1363877	N	N	1583	N	N
73	20240219	090831	55	50.00	KSQ150	제약	N	N	N	Y	50	N	97100	500	2	0.52	286024700	2951	5.27	96800	97300	96400	125500	67700	96600	96924.78	13.22	-1798	99466	98032	96766	95332	94066	98750	96050	52	28900	500	73410	100	1	10320423	10021	24.20	2.82	12	0.03	4013.00	34490.00	158200	20230811	-38.62	67000	20230320	44.93	124000	-21.69	20240110	93600	3.74	20240214	158200	-38.62	20230811	67000	44.93	20230320	1.68	N	214450	500	51 억	1363877	N	N	1583	N	N
74	20240216	160826	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96600	800	2	0.84	5378623700	55564	65.51	95900	98200	95500	124500	67100	95800	96800.94	13.20	-1913	98866	97332	96366	94832	93866	98100	95600	52	28700	500	72800	100	1	10320423	9970	24.07	2.80	12	0.54	4013.00	34490.00	158200	20230811	-38.94	67000	20230320	44.18	124000	-22.10	20240110	93600	3.21	20240214	158200	-38.94	20230811	67000	44.18	20230320	1.67	N	214450	500	51 억	1362360	N	N	1583	N	N
75	20240216	150832	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96500	700	2	0.73	5047930000	52140	61.47	95900	98200	95500	124500	67100	95800	96814.92	13.20	-1332	98866	97332	96366	94832	93866	98100	95600	52	28700	500	72800	100	1	10320423	9959	24.05	2.80	12	0.51	4013.00	34490.00	158200	20230811	-39.00	67000	20230320	44.03	124000	-22.18	20240110	93600	3.10	20240214	158200	-39.00	20230811	67000	44.03	20230320	1.67	N	214450	500	51 억	1362360	N	N	634	N	N
76	20240216	140836	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96700	900	2	0.94	4304244900	44432	52.39	95900	98200	95500	124500	67100	95800	96872.63	13.20	-1494	98866	97332	96366	94832	93866	98100	95600	52	28700	500	72800	100	1	10320423	9980	24.10	2.80	12	0.43	4013.00	34490.00	158200	20230811	-38.87	67000	20230320	44.33	124000	-22.02	20240110	93600	3.31	20240214	158200	-38.87	20230811	67000	44.33	20230320	1.67	N	214450	500	51 억	1362360	N	N	634	N	N
77	20240216	130829	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96100	300	2	0.31	3843615600	39660	46.76	95900	98200	95500	124500	67100	95800	96914.16	13.20	-2738	98866	97332	96366	94832	93866	98100	95600	52	28700	500	72800	100	1	10320423	9918	23.95	2.79	12	0.38	4013.00	34490.00	158200	20230811	-39.25	67000	20230320	43.43	124000	-22.50	20240110	93600	2.67	20240214	158200	-39.25	20230811	67000	43.43	20230320	1.67	N	214450	500	51 억	1362360	N	N	634	N	N
78	20240216	120832	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96600	800	2	0.84	3303717600	34049	40.14	95900	98200	95500	124500	67100	95800	97028.33	13.20	-1291	98866	97332	96366	94832	93866	98100	95600	52	28700	500	72800	100	1	10320423	9970	24.07	2.80	12	0.33	4013.00	34490.00	158200	20230811	-38.94	67000	20230320	44.18	124000	-22.10	20240110	93600	3.21	20240214	158200	-38.94	20230811	67000	44.18	20230320	1.67	N	214450	500	51 억	1362360	N	N	634	N	N
79	20240216	110839	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96600	800	2	0.84	2927944500	30157	35.56	95900	98200	95500	124500	67100	95800	97090.05	13.20	-81	98866	97332	96366	94832	93866	98100	95600	52	28700	500	72800	100	1	10320423	9970	24.07	2.80	12	0.29	4013.00	34490.00	158200	20230811	-38.94	67000	20230320	44.18	124000	-22.10	20240110	93600	3.21	20240214	158200	-38.94	20230811	67000	44.18	20230320	1.67	N	214450	500	51 억	1362360	N	N	634	N	N
80	20240216	100832	55	50.00	KSQ150	제약	N	N	N	Y	50	N	97100	1300	2	1.36	2362930900	24321	28.68	95900	98200	95500	124500	67100	95800	97155.99	13.20	395	98866	97332	96366	94832	93866	98100	95600	52	28700	500	72800	100	1	10320423	10021	24.20	2.82	12	0.24	4013.00	34490.00	158200	20230811	-38.62	67000	20230320	44.93	124000	-21.69	20240110	93600	3.74	20240214	158200	-38.62	20230811	67000	44.93	20230320	1.67	N	214450	500	51 억	1362360	N	N	634	N	N
81	20240216	090826	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96300	500	2	0.52	182519300	1903	2.24	95900	96300	95500	124500	67100	95800	95911.35	13.20	-687	98866	97332	96366	94832	93866	98100	95600	52	28700	500	72800	100	1	10320423	9939	24.00	2.79	12	0.02	4013.00	34490.00	158200	20230811	-39.13	67000	20230320	43.73	124000	-22.34	20240110	93600	2.88	20240214	158200	-39.13	20230811	67000	43.73	20230320	1.67	N	214450	500	51 억	1362360	N	N	634	N	N
82	20240215	160824	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95800	300	2	0.31	8011730400	83133	84.15	95500	97900	95400	124100	66900	95500	96373.36	13.21	-4885	98366	96932	95266	93832	92166	96100	93000	52	28600	500	72580	100	1	10320423	9887	23.87	2.78	12	0.81	4013.00	34490.00	158200	20230811	-39.44	67000	20230320	42.99	124000	-22.74	20240110	93600	2.35	20240214	158200	-39.44	20230811	67000	42.99	20230320	1.65	N	214450	500	51 억	1362911	N	N	634	N	N
83	20240215	150830	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95500	0	3	0.00	7614121400	78975	79.94	95500	97900	95400	124100	66900	95500	96412.42	13.21	-3991	98366	96932	95266	93832	92166	96100	93000	52	28600	500	72580	100	1	10320423	9856	23.80	2.77	12	0.77	4013.00	34490.00	158200	20230811	-39.63	67000	20230320	42.54	124000	-22.98	20240110	93600	2.03	20240214	158200	-39.63	20230811	67000	42.54	20230320	1.65	N	214450	500	51 억	1362911	N	N	689	N	N
84	20240215	140824	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95900	400	2	0.42	6561219600	67978	68.81	95500	97900	95400	124100	66900	95500	96520.56	13.21	-2085	98366	96932	95266	93832	92166	96100	93000	52	28600	500	72580	100	1	10320423	9897	23.90	2.78	12	0.66	4013.00	34490.00	158200	20230811	-39.38	67000	20230320	43.13	124000	-22.66	20240110	93600	2.46	20240214	158200	-39.38	20230811	67000	43.13	20230320	1.65	N	214450	500	51 억	1362911	N	N	689	N	N
85	20240215	130808	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95900	400	2	0.42	5872783500	60807	61.55	95500	97900	95400	124100	66900	95500	96581.67	13.21	-1261	98366	96932	95266	93832	92166	96100	93000	52	28600	500	72580	100	1	10320423	9897	23.90	2.78	12	0.59	4013.00	34490.00	158200	20230811	-39.38	67000	20230320	43.13	124000	-22.66	20240110	93600	2.46	20240214	158200	-39.38	20230811	67000	43.13	20230320	1.65	N	214450	500	51 억	1362911	N	N	689	N	N
86	20240215	120825	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96400	900	2	0.94	5012495200	51860	52.49	95500	97900	95400	124100	66900	95500	96655.56	13.21	-426	98366	96932	95266	93832	92166	96100	93000	52	28600	500	72580	100	1	10320423	9949	24.02	2.80	12	0.50	4013.00	34490.00	158200	20230811	-39.06	67000	20230320	43.88	124000	-22.26	20240110	93600	2.99	20240214	158200	-39.06	20230811	67000	43.88	20230320	1.65	N	214450	500	51 억	1362911	N	N	689	N	N
87	20240215	110819	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96400	900	2	0.94	4043410500	41825	42.34	95500	97900	95400	124100	66900	95500	96676.01	13.21	-1068	98366	96932	95266	93832	92166	96100	93000	52	28600	500	72580	100	1	10320423	9949	24.02	2.80	12	0.41	4013.00	34490.00	158200	20230811	-39.06	67000	20230320	43.88	124000	-22.26	20240110	93600	2.99	20240214	158200	-39.06	20230811	67000	43.88	20230320	1.65	N	214450	500	51 억	1362911	N	N	689	N	N
88	20240215	100820	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96900	1400	2	1.47	2806484800	29019	29.37	95500	97900	95400	124100	66900	95500	96714.23	13.21	-2043	98366	96932	95266	93832	92166	96100	93000	52	28600	500	72580	100	1	10320423	10000	24.15	2.81	12	0.28	4013.00	34490.00	158200	20230811	-38.75	67000	20230320	44.63	124000	-21.85	20240110	93600	3.53	20240214	158200	-38.75	20230811	67000	44.63	20230320	1.65	N	214450	500	51 억	1362911	N	N	689	N	N
89	20240215	090822	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95700	200	2	0.21	462186100	4826	4.88	95500	96500	95400	124100	66900	95500	95773.07	13.21	46	98366	96932	95266	93832	92166	96100	93000	52	28600	500	72580	100	1	10320423	9877	23.85	2.77	12	0.05	4013.00	34490.00	158200	20230811	-39.51	67000	20230320	42.84	124000	-22.82	20240110	93600	2.24	20240214	158200	-39.51	20230811	67000	42.84	20230320	1.65	N	214450	500	51 억	1362911	N	N	689	N	N
90	20240214	160815	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95500	-1700	5	-1.75	9248118200	97437	41.61	95900	96700	93600	126300	68100	97200	94912.45	13.24	-8344	104533	100866	98433	94766	92333	99650	93550	52	29100	500	73870	100	1	10320423	9856	23.80	2.77	12	0.94	4013.00	34490.00	158200	20230811	-39.63	67000	20230320	42.54	124000	-22.98	20240110	93600	2.03	20240214	158200	-39.63	20230811	67000	42.54	20230320	1.68	N	214450	500	51 억	1366198	N	N	688	N	N
91	20240214	150818	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95700	-1500	5	-1.54	8756974100	92295	39.41	95900	96700	93600	126300	68100	97200	94879.44	13.24	-8818	104533	100866	98433	94766	92333	99650	93550	52	29100	500	73870	100	1	10320423	9877	23.85	2.77	12	0.89	4013.00	34490.00	158200	20230811	-39.51	67000	20230320	42.84	124000	-22.82	20240110	93600	2.24	20240214	158200	-39.51	20230811	67000	42.84	20230320	1.68	N	214450	500	51 억	1366198	N	N	1186	N	N
92	20240214	140813	55	50.00	KSQ150	제약	N	N	N	Y	50	N	96500	-700	5	-0.72	7894047700	83320	35.58	95900	96700	93600	126300	68100	97200	94742.76	13.24	-8778	104533	100866	98433	94766	92333	99650	93550	52	29100	500	73870	100	1	10320423	9959	24.05	2.80	12	0.81	4013.00	34490.00	158200	20230811	-39.00	67000	20230320	44.03	124000	-22.18	20240110	93600	3.10	20240214	158200	-39.00	20230811	67000	44.03	20230320	1.68	N	214450	500	51 억	1366198	N	N	1186	N	N
93	20240214	130816	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95900	-1300	5	-1.34	7297084200	77119	32.93	95900	96300	93600	126300	68100	97200	94619.99	13.24	-9064	104533	100866	98433	94766	92333	99650	93550	52	29100	500	73870	100	1	10320423	9897	23.90	2.78	12	0.75	4013.00	34490.00	158200	20230811	-39.38	67000	20230320	43.13	124000	-22.66	20240110	93600	2.46	20240214	158200	-39.38	20230811	67000	43.13	20230320	1.68	N	214450	500	51 억	1366198	N	N	1186	N	N
94	20240214	120811	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95200	-2000	5	-2.06	6495785300	68738	29.35	95900	96100	93600	126300	68100	97200	94499.35	13.24	-10436	104533	100866	98433	94766	92333	99650	93550	52	29100	500	73870	100	1	10320423	9825	23.72	2.76	12	0.67	4013.00	34490.00	158200	20230811	-39.82	67000	20230320	42.09	124000	-23.23	20240110	93600	1.71	20240214	158200	-39.82	20230811	67000	42.09	20230320	1.68	N	214450	500	51 억	1366198	N	N	1186	N	N
95	20240214	110816	55	50.00	KSQ150	제약	N	N	N	Y	50	N	94900	-2300	5	-2.37	5638423900	59727	25.50	95900	96100	93600	126300	68100	97200	94401.72	13.24	-10251	104533	100866	98433	94766	92333	99650	93550	52	29100	500	73870	100	1	10320423	9794	23.65	2.75	12	0.58	4013.00	34490.00	158200	20230811	-40.01	67000	20230320	41.64	124000	-23.47	20240110	93600	1.39	20240214	158200	-40.01	20230811	67000	41.64	20230320	1.68	N	214450	500	51 억	1366198	N	N	1186	N	N
96	20240214	090806	55	50.00	KSQ150	제약	N	N	N	Y	50	N	95100	-2100	5	-2.16	809824800	8472	3.62	95900	96100	95100	126300	68100	97200	95582.08	13.24	609	104533	100866	98433	94766	92333	99650	93550	52	29100	500	73870	100	1	10320423	9815	23.70	2.76	12	0.08	4013.00	34490.00	158200	20230811	-39.89	67000	20230320	41.94	124000	-23.31	20240110	95100	0.00	20240214	158200	-39.89	20230811	67000	41.94	20230320	1.68	N	214450	500	51 억	1366198	N	N	1186	N	N
97	20240213	160806	55	50.00	KSQ150	제약	N	N	N	Y	50	N	97200	-6100	5	-5.91	22892377700	233254	437.30	101400	102100	96000	134200	72400	103300	98140.78	13.60	-32027	105700	104500	102100	100900	98500	105100	101500	52	30900	500	78500	100	1	10320423	10031	24.22	2.82	12	2.26	4013.00	34490.00	158200	20230811	-38.56	67000	20230320	45.07	124000	-21.61	20240110	96000	1.25	20240213	158200	-38.56	20230811	67000	45.07	20230320	1.67	N	214450	500	51 억	1403627	N	N	1186	N	N
98	20240213	150803	55	50.00	KSQ150	제약	N	N	N	Y	50	N	97600	-5700	5	-5.52	21375865000	217689	408.12	101400	102100	96000	134200	72400	103300	98190.12	13.60	-28996	105700	104500	102100	100900	98500	105100	101500	52	30900	500	78500	100	1	10320423	10073	24.32	2.83	12	2.11	4013.00	34490.00	158200	20230811	-38.31	67000	20230320	45.67	124000	-21.29	20240110	96000	1.67	20240213	158200	-38.31	20230811	67000	45.67	20230320	1.67	N	214450	500	51 억	1403627	N	N	146	N	N
99	20240213	140812	55	50.00	KSQ150	제약	N	N	N	Y	50	N	97900	-5400	5	-5.23	14390865700	145796	273.34	101400	102100	97700	134200	72400	103300	98699.59	13.60	-20051	105700	104500	102100	100900	98500	105100	101500	52	30900	500	78500	100	1	10320423	10104	24.40	2.84	12	1.41	4013.00	34490.00	158200	20230811	-38.12	67000	20230320	46.12	124000	-21.05	20240110	97700	0.20	20240213	158200	-38.12	20230811	67000	46.12	20230320	1.67	N	214450	500	51 억	1403627	N	N	146	N	N
100	20240213	130802	55	50.00	KSQ150	제약	N	N	N	Y	50	N	98600	-4700	5	-4.55	11368741400	115087	215.77	101400	102100	97700	134200	72400	103300	98776.54	13.60	-18728	105700	104500	102100	100900	98500	105100	101500	52	30900	500	78500	100	1	10320423	10176	24.57	2.86	12	1.12	4013.00	34490.00	158200	20230811	-37.67	67000	20230320	47.16	124000	-20.48	20240110	97700	0.92	20240213	158200	-37.67	20230811	67000	47.16	20230320	1.67	N	214450	500	51 억	1403627	N	N	146	N	N
101	20240213	120811	55	50.00	KSQ150	제약	N	N	N	Y	50	N	98300	-5000	5	-4.84	10401156300	105264	197.35	101400	102100	97700	134200	72400	103300	98802.20	13.60	-18697	105700	104500	102100	100900	98500	105100	101500	52	30900	500	78500	100	1	10320423	10145	24.50	2.85	12	1.02	4013.00	34490.00	158200	20230811	-37.86	67000	20230320	46.72	124000	-20.73	20240110	97700	0.61	20240213	158200	-37.86	20230811	67000	46.72	20230320	1.67	N	214450	500	51 억	1403627	N	N	146	N	N
102	20240213	110829	55	50.00	KSQ150	제약	N	N	N	Y	50	N	98100	-5200	5	-5.03	9044932200	91441	171.43	101400	102100	97700	134200	72400	103300	98906.51	13.60	-16653	105700	104500	102100	100900	98500	105100	101500	52	30900	500	78500	100	1	10320423	10124	24.45	2.84	12	0.89	4013.00	34490.00	158200	20230811	-37.99	67000	20230320	46.42	124000	-20.89	20240110	97700	0.41	20240213	158200	-37.99	20230811	67000	46.42	20230320	1.67	N	214450	500	51 억	1403627	N	N	146	N	N
103	20240213	100648	55	50.00	KSQ150	제약	N	N	N	Y	50	N	98800	-4500	5	-4.36	6573626700	66362	124.42	101400	102100	97700	134200	72400	103300	99045.10	13.60	-11910	105700	104500	102100	100900	98500	105100	101500	52	30900	500	78500	100	1	10320423	10197	24.62	2.86	12	0.64	4013.00	34490.00	158200	20230811	-37.55	67000	20230320	47.46	124000	-20.32	20240110	97700	1.13	20240213	158200	-37.55	20230811	67000	47.46	20230320	1.67	N	214450	500	51 억	1403627	N	N	146	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History