KissMeData/200130/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

60 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	20250124	160949	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12300	-250	5	-1.99	662185690	53375	78.29	12620	12620	12290	16310	8790	12550	12406.76	2.15	-15555	13003	12776	12663	12436	12323	12720	12380	148	3760	500	9030	10	1	29415558	3618	18.44	0.89	12	0.18	667.00	13840.00	19970	20240626	-38.41	11030	20241209	11.51	12980	-5.24	20250121	11390	7.99	20250102	19970	-38.41	20240626	11030	11.51	20241209	1.11	N	200130	500	147 억	632297	N	N	76	N	N
3	20250124	150948	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12310	-240	5	-1.91	607334430	48916	71.75	12620	12620	12290	16310	8790	12550	12415.86	2.15	-13361	13003	12776	12663	12436	12323	12720	12380	148	3760	500	9030	10	1	29415558	3621	18.46	0.89	12	0.17	667.00	13840.00	19970	20240626	-38.36	11030	20241209	11.60	12980	-5.16	20250121	11390	8.08	20250102	19970	-38.36	20240626	11030	11.60	20241209	1.11	N	200130	500	147 억	632297	N	N	601	N	N
4	20250124	140946	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12320	-230	5	-1.83	548299790	44128	64.72	12620	12620	12290	16310	8790	12550	12425.21	2.15	-11415	13003	12776	12663	12436	12323	12720	12380	148	3760	500	9030	10	1	29415558	3624	18.47	0.89	12	0.15	667.00	13840.00	19970	20240626	-38.31	11030	20241209	11.70	12980	-5.08	20250121	11390	8.17	20250102	19970	-38.31	20240626	11030	11.70	20241209	1.11	N	200130	500	147 억	632297	N	N	601	N	N
5	20250124	130948	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12440	-110	5	-0.88	297529800	23814	34.93	12620	12620	12410	16310	8790	12550	12493.90	2.15	-7991	13003	12776	12663	12436	12323	12720	12380	148	3760	500	9030	10	1	29415558	3659	18.65	0.90	12	0.08	667.00	13840.00	19970	20240626	-37.71	11030	20241209	12.78	12980	-4.16	20250121	11390	9.22	20250102	19970	-37.71	20240626	11030	12.78	20241209	1.11	N	200130	500	147 억	632297	N	N	601	N	N
6	20250124	120945	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12520	-30	5	-0.24	213309690	17055	25.01	12620	12620	12410	16310	8790	12550	12507.16	2.15	-4639	13003	12776	12663	12436	12323	12720	12380	148	3760	500	9030	10	1	29415558	3683	18.77	0.90	12	0.06	667.00	13840.00	19970	20240626	-37.31	11030	20241209	13.51	12980	-3.54	20250121	11390	9.92	20250102	19970	-37.31	20240626	11030	13.51	20241209	1.11	N	200130	500	147 억	632297	N	N	601	N	N
7	20250124	110947	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12480	-70	5	-0.56	185999600	14869	21.81	12620	12620	12410	16310	8790	12550	12509.22	2.15	-5234	13003	12776	12663	12436	12323	12720	12380	148	3760	500	9030	10	1	29415558	3671	18.71	0.90	12	0.05	667.00	13840.00	19970	20240626	-37.51	11030	20241209	13.15	12980	-3.85	20250121	11390	9.57	20250102	19970	-37.51	20240626	11030	13.15	20241209	1.11	N	200130	500	147 억	632297	N	N	601	N	N
8	20250124	100942	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12500	-50	5	-0.40	124032960	9915	14.54	12620	12620	12410	16310	8790	12550	12509.63	2.15	-2477	13003	12776	12663	12436	12323	12720	12380	148	3760	500	9030	10	1	29415558	3677	18.74	0.90	12	0.03	667.00	13840.00	19970	20240626	-37.41	11030	20241209	13.33	12980	-3.70	20250121	11390	9.75	20250102	19970	-37.41	20240626	11030	13.33	20241209	1.11	N	200130	500	147 억	632297	N	N	601	N	N
9	20250124	090949	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12420	-130	5	-1.04	27607570	2209	3.24	12620	12620	12410	16310	8790	12550	12497.77	2.15	-1664	13003	12776	12663	12436	12323	12720	12380	148	3760	500	9030	10	1	29415558	3653	18.62	0.90	12	0.01	667.00	13840.00	19970	20240626	-37.81	11030	20241209	12.60	12980	-4.31	20250121	11390	9.04	20250102	19970	-37.81	20240626	11030	12.60	20241209	1.11	N	200130	500	147 억	632297	N	N	601	N	N
10	20250123	160943	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12550	-350	5	-2.71	860631760	67807	175.86	12890	12890	12550	16770	9030	12900	12692.38	2.15	-1052	13060	12980	12880	12800	12700	12930	12750	148	3870	500	9280	10	1	29415558	3692	18.82	0.91	12	0.23	667.00	13840.00	19970	20240626	-37.16	11030	20241209	13.78	12980	-3.31	20250121	11390	10.18	20250102	19970	-37.16	20240626	11030	13.78	20241209	1.10	N	200130	500	147 억	631295	N	N	601	N	N
11	20250123	150941	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12600	-300	5	-2.33	835138590	65779	170.60	12890	12890	12570	16770	9030	12900	12696.13	2.15	-826	13060	12980	12880	12800	12700	12930	12750	148	3870	500	9280	10	1	29415558	3706	18.89	0.91	12	0.22	667.00	13840.00	19970	20240626	-36.91	11030	20241209	14.23	12980	-2.93	20250121	11390	10.62	20250102	19970	-36.91	20240626	11030	14.23	20241209	1.10	N	200130	500	147 억	631295	N	N	460	N	N
12	20250123	140943	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12650	-250	5	-1.94	757961060	59663	154.74	12890	12890	12600	16770	9030	12900	12704.04	2.15	-1773	13060	12980	12880	12800	12700	12930	12750	148	3870	500	9280	10	1	29415558	3721	18.97	0.91	12	0.20	667.00	13840.00	19970	20240626	-36.65	11030	20241209	14.69	12980	-2.54	20250121	11390	11.06	20250102	19970	-36.65	20240626	11030	14.69	20241209	1.10	N	200130	500	147 억	631295	N	N	460	N	N
13	20250123	130941	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12730	-170	5	-1.32	718627040	56564	146.70	12890	12890	12600	16770	9030	12900	12704.67	2.15	-408	13060	12980	12880	12800	12700	12930	12750	148	3870	500	9280	10	1	29415558	3745	19.09	0.92	12	0.19	667.00	13840.00	19970	20240626	-36.25	11030	20241209	15.41	12980	-1.93	20250121	11390	11.76	20250102	19970	-36.25	20240626	11030	15.41	20241209	1.10	N	200130	500	147 억	631295	N	N	460	N	N
14	20250123	120941	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12660	-240	5	-1.86	449893040	35351	91.68	12890	12890	12630	16770	9030	12900	12726.46	2.15	-4055	13060	12980	12880	12800	12700	12930	12750	148	3870	500	9280	10	1	29415558	3724	18.98	0.91	12	0.12	667.00	13840.00	19970	20240626	-36.60	11030	20241209	14.78	12980	-2.47	20250121	11390	11.15	20250102	19970	-36.60	20240626	11030	14.78	20241209	1.10	N	200130	500	147 억	631295	N	N	460	N	N
15	20250123	110933	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12700	-200	5	-1.55	411462080	32321	83.82	12890	12890	12650	16770	9030	12900	12730.49	2.15	-1739	13060	12980	12880	12800	12700	12930	12750	148	3870	500	9280	10	1	29415558	3736	19.04	0.92	12	0.11	667.00	13840.00	19970	20240626	-36.40	11030	20241209	15.14	12980	-2.16	20250121	11390	11.50	20250102	19970	-36.40	20240626	11030	15.14	20241209	1.10	N	200130	500	147 억	631295	N	N	460	N	N
16	20250123	100940	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12780	-120	5	-0.93	247158000	19386	50.28	12890	12890	12650	16770	9030	12900	12749.30	2.15	-2617	13060	12980	12880	12800	12700	12930	12750	148	3870	500	9280	10	1	29415558	3759	19.16	0.92	12	0.07	667.00	13840.00	19970	20240626	-36.00	11030	20241209	15.87	12980	-1.54	20250121	11390	12.20	20250102	19970	-36.00	20240626	11030	15.87	20241209	1.10	N	200130	500	147 억	631295	N	N	460	N	N
17	20250123	090941	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12730	-170	5	-1.32	48695880	3826	9.92	12890	12890	12650	16770	9030	12900	12727.62	2.15	-259	13060	12980	12880	12800	12700	12930	12750	148	3870	500	9280	10	1	29415558	3745	19.09	0.92	12	0.01	667.00	13840.00	19970	20240626	-36.25	11030	20241209	15.41	12980	-1.93	20250121	11390	11.76	20250102	19970	-36.25	20240626	11030	15.41	20241209	1.10	N	200130	500	147 억	631295	N	N	460	N	N
18	20250122	160934	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12900	-60	5	-0.46	494976980	38542	78.93	12960	12960	12780	16840	9080	12960	12842.53	2.22	-17018	13113	13036	12903	12826	12693	13075	12865	148	3880	500	9330	10	1	29415558	3795	19.34	0.93	12	0.13	667.00	13840.00	19970	20240626	-35.40	11030	20241209	16.95	12980	-0.62	20250121	11390	13.26	20250102	19970	-35.40	20240626	11030	16.95	20241209	1.12	N	200130	500	147 억	652598	N	N	460	N	N
19	20250122	150935	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12830	-130	5	-1.00	422749230	32920	67.42	12960	12960	12790	16840	9080	12960	12841.71	2.22	-13164	13113	13036	12903	12826	12693	13075	12865	148	3880	500	9330	10	1	29415558	3774	19.24	0.93	12	0.11	667.00	13840.00	19970	20240626	-35.75	11030	20241209	16.32	12980	-1.16	20250121	11390	12.64	20250102	19970	-35.75	20240626	11030	16.32	20241209	1.12	N	200130	500	147 억	652598	N	N	1048	N	N
20	20250122	140933	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12820	-140	5	-1.08	318668630	24805	50.80	12960	12960	12790	16840	9080	12960	12846.95	2.22	-8448	13113	13036	12903	12826	12693	13075	12865	148	3880	500	9330	10	1	29415558	3771	19.22	0.93	12	0.08	667.00	13840.00	19970	20240626	-35.80	11030	20241209	16.23	12980	-1.23	20250121	11390	12.55	20250102	19970	-35.80	20240626	11030	16.23	20241209	1.12	N	200130	500	147 억	652598	N	N	1048	N	N
21	20250122	130935	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12850	-110	5	-0.85	278569500	21683	44.40	12960	12960	12790	16840	9080	12960	12847.37	2.22	-6802	13113	13036	12903	12826	12693	13075	12865	148	3880	500	9330	10	1	29415558	3780	19.27	0.93	12	0.07	667.00	13840.00	19970	20240626	-35.65	11030	20241209	16.50	12980	-1.00	20250121	11390	12.82	20250102	19970	-35.65	20240626	11030	16.50	20241209	1.12	N	200130	500	147 억	652598	N	N	1048	N	N
22	20250122	120932	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12860	-100	5	-0.77	255953770	19925	40.80	12960	12960	12790	16840	9080	12960	12845.86	2.22	-6140	13113	13036	12903	12826	12693	13075	12865	148	3880	500	9330	10	1	29415558	3783	19.28	0.93	12	0.07	667.00	13840.00	19970	20240626	-35.60	11030	20241209	16.59	12980	-0.92	20250121	11390	12.91	20250102	19970	-35.60	20240626	11030	16.59	20241209	1.12	N	200130	500	147 억	652598	N	N	1048	N	N
23	20250122	110935	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12850	-110	5	-0.85	202706890	15773	32.30	12960	12960	12790	16840	9080	12960	12851.51	2.22	-4874	13113	13036	12903	12826	12693	13075	12865	148	3880	500	9330	10	1	29415558	3780	19.27	0.93	12	0.05	667.00	13840.00	19970	20240626	-35.65	11030	20241209	16.50	12980	-1.00	20250121	11390	12.82	20250102	19970	-35.65	20240626	11030	16.50	20241209	1.12	N	200130	500	147 억	652598	N	N	1048	N	N
24	20250122	100934	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12880	-80	5	-0.62	73280800	5683	11.64	12960	12960	12840	16840	9080	12960	12894.74	2.22	-1273	13113	13036	12903	12826	12693	13075	12865	148	3880	500	9330	10	1	29415558	3789	19.31	0.93	12	0.02	667.00	13840.00	19970	20240626	-35.50	11030	20241209	16.77	12980	-0.77	20250121	11390	13.08	20250102	19970	-35.50	20240626	11030	16.77	20241209	1.12	N	200130	500	147 억	652598	N	N	1048	N	N
25	20250122	090936	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12900	-60	5	-0.46	26884460	2081	4.26	12960	12960	12860	16840	9080	12960	12919.01	2.22	-483	13113	13036	12903	12826	12693	13075	12865	148	3880	500	9330	10	1	29415558	3795	19.34	0.93	12	0.01	667.00	13840.00	19970	20240626	-35.40	11030	20241209	16.95	12980	-0.62	20250121	11390	13.26	20250102	19970	-35.40	20240626	11030	16.95	20241209	1.12	N	200130	500	147 억	652598	N	N	1048	N	N
26	20250121	160928	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12960	30	2	0.23	628513350	48796	64.06	12850	12980	12770	16800	9060	12930	12880.26	2.23	-4136	13156	13042	12846	12732	12536	13085	12775	148	3870	500	9300	10	1	29415558	3812	19.43	0.94	12	0.17	667.00	13840.00	19970	20240626	-35.10	11030	20241209	17.50	12980	-0.15	20250121	11390	13.78	20250102	19970	-35.10	20240626	11030	17.50	20241209	1.12	N	200130	500	147 억	656659	N	N	1048	N	N
27	20250121	150929	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12890	-40	5	-0.31	556047860	43200	56.72	12850	12980	12770	16800	9060	12930	12871.48	2.23	-2382	13156	13042	12846	12732	12536	13085	12775	148	3870	500	9300	10	1	29415558	3792	19.33	0.93	12	0.15	667.00	13840.00	19970	20240626	-35.45	11030	20241209	16.86	12980	-0.69	20250121	11390	13.17	20250102	19970	-35.45	20240626	11030	16.86	20241209	1.12	N	200130	500	147 억	656659	N	N	362	N	N
28	20250121	140931	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12830	-100	5	-0.77	483954230	37600	49.36	12850	12980	12770	16800	9060	12930	12871.12	2.23	126	13156	13042	12846	12732	12536	13085	12775	148	3870	500	9300	10	1	29415558	3774	19.24	0.93	12	0.13	667.00	13840.00	19970	20240626	-35.75	11030	20241209	16.32	12980	-1.16	20250121	11390	12.64	20250102	19970	-35.75	20240626	11030	16.32	20241209	1.12	N	200130	500	147 억	656659	N	N	362	N	N
29	20250121	130929	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12850	-80	5	-0.62	448164190	34814	45.71	12850	12980	12770	16800	9060	12930	12873.10	2.23	1628	13156	13042	12846	12732	12536	13085	12775	148	3870	500	9300	10	1	29415558	3780	19.27	0.93	12	0.12	667.00	13840.00	19970	20240626	-35.65	11030	20241209	16.50	12980	-1.00	20250121	11390	12.82	20250102	19970	-35.65	20240626	11030	16.50	20241209	1.12	N	200130	500	147 억	656659	N	N	362	N	N
30	20250121	120912	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12920	-10	5	-0.08	419184290	32564	42.75	12850	12980	12770	16800	9060	12930	12872.63	2.23	2590	13156	13042	12846	12732	12536	13085	12775	148	3870	500	9300	10	1	29415558	3800	19.37	0.93	12	0.11	667.00	13840.00	19970	20240626	-35.30	11030	20241209	17.14	12980	-0.46	20250121	11390	13.43	20250102	19970	-35.30	20240626	11030	17.14	20241209	1.12	N	200130	500	147 억	656659	N	N	362	N	N
31	20250121	110842	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12840	-90	5	-0.70	265961060	20619	27.07	12850	12980	12800	16800	9060	12930	12898.83	2.23	-1011	13156	13042	12846	12732	12536	13085	12775	148	3870	500	9300	10	1	29415558	3777	19.25	0.93	12	0.07	667.00	13840.00	19970	20240626	-35.70	11030	20241209	16.41	12980	-1.08	20250121	11390	12.73	20250102	19970	-35.70	20240626	11030	16.41	20241209	1.12	N	200130	500	147 억	656659	N	N	362	N	N
32	20250121	100837	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12880	-50	5	-0.39	207356420	16057	21.08	12850	12980	12850	16800	9060	12930	12913.77	2.23	-77	13156	13042	12846	12732	12536	13085	12775	148	3870	500	9300	10	1	29415558	3789	19.31	0.93	12	0.05	667.00	13840.00	19970	20240626	-35.50	11030	20241209	16.77	12980	-0.77	20250121	11390	13.08	20250102	19970	-35.50	20240626	11030	16.77	20241209	1.12	N	200130	500	147 억	656659	N	N	362	N	N
33	20250121	090931	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12930	0	3	0.00	42791780	3313	4.35	12850	12970	12850	16800	9060	12930	12916.32	2.23	1391	13156	13042	12846	12732	12536	13085	12775	148	3870	500	9300	10	1	29415558	3803	19.39	0.93	12	0.01	667.00	13840.00	19970	20240626	-35.25	11030	20241209	17.23	12970	-0.31	20250121	11390	13.52	20250102	19970	-35.25	20240626	11030	17.23	20241209	1.12	N	200130	500	147 억	656659	N	N	362	N	N
34	20250120	160917	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12930	110	2	0.86	978534150	76096	118.85	12930	12960	12650	16660	8980	12820	12859.21	2.32	-29522	13000	12910	12740	12650	12480	12955	12695	148	3840	500	9230	10	1	29415558	3803	19.39	0.93	12	0.26	667.00	13840.00	19970	20240626	-35.25	11030	20241209	17.23	12960	-0.23	20250120	11390	13.52	20250102	19970	-35.25	20240626	11030	17.23	20241209	1.12	N	200130	500	147 억	681819	N	N	361	N	N
35	20250120	150929	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12910	90	2	0.70	930237820	72356	113.01	12930	12960	12650	16660	8980	12820	12856.40	2.32	-28761	13000	12910	12740	12650	12480	12955	12695	148	3840	500	9230	10	1	29415558	3798	19.36	0.93	12	0.25	667.00	13840.00	19970	20240626	-35.35	11030	20241209	17.04	12960	-0.39	20250120	11390	13.35	20250102	19970	-35.35	20240626	11030	17.04	20241209	1.12	N	200130	500	147 억	681819	N	N	103	N	N
36	20250120	140927	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12920	100	2	0.78	770157910	59953	93.64	12930	12960	12650	16660	8980	12820	12846.03	2.32	-22275	13000	12910	12740	12650	12480	12955	12695	148	3840	500	9230	10	1	29415558	3800	19.37	0.93	12	0.20	667.00	13840.00	19970	20240626	-35.30	11030	20241209	17.14	12960	-0.31	20250120	11390	13.43	20250102	19970	-35.30	20240626	11030	17.14	20241209	1.12	N	200130	500	147 억	681819	N	N	103	N	N
37	20250120	130927	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12910	90	2	0.70	661731630	51553	80.52	12930	12960	12650	16660	8980	12820	12835.95	2.32	-17921	13000	12910	12740	12650	12480	12955	12695	148	3840	500	9230	10	1	29415558	3798	19.36	0.93	12	0.18	667.00	13840.00	19970	20240626	-35.35	11030	20241209	17.04	12960	-0.39	20250120	11390	13.35	20250102	19970	-35.35	20240626	11030	17.04	20241209	1.12	N	200130	500	147 억	681819	N	N	103	N	N
38	20250120	120928	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12920	100	2	0.78	459527240	35919	56.10	12930	12930	12650	16660	8980	12820	12793.43	2.32	-10089	13000	12910	12740	12650	12480	12955	12695	148	3840	500	9230	10	1	29415558	3800	19.37	0.93	12	0.12	667.00	13840.00	19970	20240626	-35.30	11030	20241209	17.14	12930	-0.08	20250120	11390	13.43	20250102	19970	-35.30	20240626	11030	17.14	20241209	1.12	N	200130	500	147 억	681819	N	N	103	N	N
39	20250120	110929	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12870	50	2	0.39	346890870	27177	42.45	12930	12930	12650	16660	8980	12820	12764.13	2.32	-7803	13000	12910	12740	12650	12480	12955	12695	148	3840	500	9230	10	1	29415558	3786	19.30	0.93	12	0.09	667.00	13840.00	19970	20240626	-35.55	11030	20241209	16.68	12930	-0.46	20250120	11390	12.99	20250102	19970	-35.55	20240626	11030	16.68	20241209	1.12	N	200130	500	147 억	681819	N	N	103	N	N
40	20250120	100928	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12800	-20	5	-0.16	240305590	18872	29.48	12930	12930	12650	16660	8980	12820	12733.45	2.32	-5788	13000	12910	12740	12650	12480	12955	12695	148	3840	500	9230	10	1	29415558	3765	19.19	0.92	12	0.06	667.00	13840.00	19970	20240626	-35.90	11030	20241209	16.05	12930	-1.01	20250120	11390	12.38	20250102	19970	-35.90	20240626	11030	16.05	20241209	1.12	N	200130	500	147 억	681819	N	N	103	N	N
41	20250120	090929	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12680	-140	5	-1.09	64613820	5052	7.89	12930	12930	12650	16660	8980	12820	12789.75	2.32	-3485	13000	12910	12740	12650	12480	12955	12695	148	3840	500	9230	10	1	29415558	3730	19.01	0.92	12	0.02	667.00	13840.00	19970	20240626	-36.50	11030	20241209	14.96	12930	-1.93	20250120	11390	11.33	20250102	19970	-36.50	20240626	11030	14.96	20241209	1.12	N	200130	500	147 억	681819	N	N	103	N	N
42	20250117	160925	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12820	190	2	1.50	815948620	63965	124.74	12570	12830	12570	16410	8850	12630	12756.13	2.39	-24398	12836	12732	12576	12472	12316	12785	12525	148	3780	500	9090	10	1	29415558	3771	19.22	0.93	12	0.22	667.00	13840.00	19970	20240626	-35.80	11030	20241209	16.23	12830	-0.08	20250117	11390	12.55	20250102	19970	-35.80	20240626	11030	16.23	20241209	1.11	N	200130	500	147 억	704456	N	N	103	N	N
43	20250117	150927	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12760	130	2	1.03	765108190	59993	116.99	12570	12830	12570	16410	8850	12630	12753.29	2.39	-22444	12836	12732	12576	12472	12316	12785	12525	148	3780	500	9090	10	1	29415558	3753	19.13	0.92	12	0.20	667.00	13840.00	19970	20240626	-36.10	11030	20241209	15.68	12830	-0.55	20250117	11390	12.03	20250102	19970	-36.10	20240626	11030	15.68	20241209	1.11	N	200130	500	147 억	704456	N	N	1186	N	N
44	20250117	140929	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12750	120	2	0.95	691790220	54244	105.78	12570	12830	12570	16410	8850	12630	12753.30	2.39	-19917	12836	12732	12576	12472	12316	12785	12525	148	3780	500	9090	10	1	29415558	3750	19.12	0.92	12	0.18	667.00	13840.00	19970	20240626	-36.15	11030	20241209	15.59	12830	-0.62	20250117	11390	11.94	20250102	19970	-36.15	20240626	11030	15.59	20241209	1.11	N	200130	500	147 억	704456	N	N	1186	N	N
45	20250117	130926	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12760	130	2	1.03	597703660	46861	91.38	12570	12830	12570	16410	8850	12630	12754.82	2.39	-16247	12836	12732	12576	12472	12316	12785	12525	148	3780	500	9090	10	1	29415558	3753	19.13	0.92	12	0.16	667.00	13840.00	19970	20240626	-36.10	11030	20241209	15.68	12830	-0.55	20250117	11390	12.03	20250102	19970	-36.10	20240626	11030	15.68	20241209	1.11	N	200130	500	147 억	704456	N	N	1186	N	N
46	20250117	120928	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12740	110	2	0.87	402017510	31562	61.55	12570	12800	12570	16410	8850	12630	12737.39	2.39	-8136	12836	12732	12576	12472	12316	12785	12525	148	3780	500	9090	10	1	29415558	3748	19.10	0.92	12	0.11	667.00	13840.00	19970	20240626	-36.20	11030	20241209	15.50	12800	-0.47	20250117	11390	11.85	20250102	19970	-36.20	20240626	11030	15.50	20241209	1.11	N	200130	500	147 억	704456	N	N	1186	N	N
47	20250117	110926	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12790	160	2	1.27	293970890	23104	45.05	12570	12800	12570	16410	8850	12630	12723.81	2.39	-3501	12836	12732	12576	12472	12316	12785	12525	148	3780	500	9090	10	1	29415558	3762	19.18	0.92	12	0.08	667.00	13840.00	19970	20240626	-35.95	11030	20241209	15.96	12800	-0.08	20250117	11390	12.29	20250102	19970	-35.95	20240626	11030	15.96	20241209	1.11	N	200130	500	147 억	704456	N	N	1186	N	N
48	20250117	100929	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12790	160	2	1.27	217461970	17110	33.37	12570	12800	12570	16410	8850	12630	12709.64	2.39	-2496	12836	12732	12576	12472	12316	12785	12525	148	3780	500	9090	10	1	29415558	3762	19.18	0.92	12	0.06	667.00	13840.00	19970	20240626	-35.95	11030	20241209	15.96	12800	-0.08	20250117	11390	12.29	20250102	19970	-35.95	20240626	11030	15.96	20241209	1.11	N	200130	500	147 억	704456	N	N	1186	N	N
49	20250117	090928	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12690	60	2	0.48	39632850	3137	6.12	12570	12700	12570	16410	8850	12630	12634.00	2.39	549	12836	12732	12576	12472	12316	12785	12525	148	3780	500	9090	10	1	29415558	3733	19.03	0.92	12	0.01	667.00	13840.00	19970	20240626	-36.45	11030	20241209	15.05	12700	-0.08	20250117	11390	11.41	20250102	19970	-36.45	20240626	11030	15.05	20241209	1.11	N	200130	500	147 억	704456	N	N	1186	N	N
50	20250116	160921	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12630	230	2	1.85	636056690	50589	110.29	12420	12680	12420	16120	8680	12400	12572.80	2.40	-1422	12620	12510	12440	12330	12260	12475	12295	148	3720	500	8920	10	1	29415558	3715	18.94	0.91	12	0.17	667.00	13840.00	19970	20240626	-36.76	11030	20241209	14.51	12680	-0.39	20250116	11390	10.89	20250102	19970	-36.76	20240626	11030	14.51	20241209	1.13	N	200130	500	147 억	707137	N	N	1186	N	N
51	20250116	150835	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12570	170	2	1.37	574709510	45724	99.69	12420	12680	12420	16120	8680	12400	12569.10	2.40	700	12620	12510	12440	12330	12260	12475	12295	148	3720	500	8920	10	1	29415558	3698	18.85	0.91	12	0.16	667.00	13840.00	19970	20240626	-37.06	11030	20241209	13.96	12680	-0.87	20250116	11390	10.36	20250102	19970	-37.06	20240626	11030	13.96	20241209	1.13	N	200130	500	147 억	707137	N	N	364	N	N
52	20250116	140925	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12670	270	2	2.18	458302190	36507	79.59	12420	12670	12420	16120	8680	12400	12553.82	2.40	3632	12620	12510	12440	12330	12260	12475	12295	148	3720	500	8920	10	1	29415558	3727	19.00	0.92	12	0.12	667.00	13840.00	19970	20240626	-36.55	11030	20241209	14.87	12670	0.00	20250116	11390	11.24	20250102	19970	-36.55	20240626	11030	14.87	20241209	1.13	N	200130	500	147 억	707137	N	N	364	N	N
53	20250116	130925	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12640	240	2	1.94	360098620	28726	62.63	12420	12650	12420	16120	8680	12400	12535.63	2.40	4660	12620	12510	12440	12330	12260	12475	12295	148	3720	500	8920	10	1	29415558	3718	18.95	0.91	12	0.10	667.00	13840.00	19970	20240626	-36.71	11030	20241209	14.60	12650	-0.08	20250116	11390	10.97	20250102	19970	-36.71	20240626	11030	14.60	20241209	1.13	N	200130	500	147 억	707137	N	N	364	N	N
54	20250116	120925	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12550	150	2	1.21	232535050	18607	40.57	12420	12550	12420	16120	8680	12400	12497.18	2.40	2891	12620	12510	12440	12330	12260	12475	12295	148	3720	500	8920	10	1	29415558	3692	18.82	0.91	12	0.06	667.00	13840.00	19970	20240626	-37.16	11030	20241209	13.78	12610	-0.48	20250113	11390	10.18	20250102	19970	-37.16	20240626	11030	13.78	20241209	1.13	N	200130	500	147 억	707137	N	N	364	N	N
55	20250116	110926	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12490	90	2	0.73	149617860	11982	26.12	12420	12550	12420	16120	8680	12400	12486.89	2.40	1003	12620	12510	12440	12330	12260	12475	12295	148	3720	500	8920	10	1	29415558	3674	18.73	0.90	12	0.04	667.00	13840.00	19970	20240626	-37.46	11030	20241209	13.24	12610	-0.95	20250113	11390	9.66	20250102	19970	-37.46	20240626	11030	13.24	20241209	1.13	N	200130	500	147 억	707137	N	N	364	N	N
56	20250116	100926	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12450	50	2	0.40	107015640	8563	18.67	12420	12550	12420	16120	8680	12400	12497.45	2.40	753	12620	12510	12440	12330	12260	12475	12295	148	3720	500	8920	10	1	29415558	3662	18.67	0.90	12	0.03	667.00	13840.00	19970	20240626	-37.66	11030	20241209	12.87	12610	-1.27	20250113	11390	9.31	20250102	19970	-37.66	20240626	11030	12.87	20241209	1.13	N	200130	500	147 억	707137	N	N	364	N	N
57	20250116	090928	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12480	80	2	0.65	18082100	1452	3.17	12420	12510	12420	16120	8680	12400	12453.24	2.40	-40	12620	12510	12440	12330	12260	12475	12295	148	3720	500	8920	10	1	29415558	3671	18.71	0.90	12	0.00	667.00	13840.00	19970	20240626	-37.51	11030	20241209	13.15	12610	-1.03	20250113	11390	9.57	20250102	19970	-37.51	20240626	11030	13.15	20241209	1.13	N	200130	500	147 억	707137	N	N	364	N	N
58	20250115	160923	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12400	-120	5	-0.96	570087360	45853	72.82	12550	12550	12370	16270	8770	12520	12432.93	2.45	-12374	12700	12610	12500	12410	12300	12555	12355	148	3750	500	9010	10	1	29415558	3648	18.59	0.90	12	0.16	667.00	13840.00	19970	20240626	-37.91	11030	20241209	12.42	12610	-1.67	20250113	11390	8.87	20250102	19970	-37.91	20240626	11030	12.42	20241209	1.11	N	200130	500	147 억	720107	N	N	364	N	N
59	20250115	150924	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12400	-120	5	-0.96	484855060	38986	61.92	12550	12550	12370	16270	8770	12520	12436.65	2.45	-12855	12700	12610	12500	12410	12300	12555	12355	148	3750	500	9010	10	1	29415558	3648	18.59	0.90	12	0.13	667.00	13840.00	19970	20240626	-37.91	11030	20241209	12.42	12610	-1.67	20250113	11390	8.87	20250102	19970	-37.91	20240626	11030	12.42	20241209	1.11	N	200130	500	147 억	720107	N	N	10	N	N
60	20250115	140917	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12440	-80	5	-0.64	390070420	31346	49.78	12550	12550	12380	16270	8770	12520	12444.03	2.45	-10674	12700	12610	12500	12410	12300	12555	12355	148	3750	500	9010	10	1	29415558	3659	18.65	0.90	12	0.11	667.00	13840.00	19970	20240626	-37.71	11030	20241209	12.78	12610	-1.35	20250113	11390	9.22	20250102	19970	-37.71	20240626	11030	12.78	20241209	1.11	N	200130	500	147 억	720107	N	N	10	N	N
61	20250115	130926	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12440	-80	5	-0.64	293923940	23638	37.54	12550	12550	12380	16270	8770	12520	12434.38	2.45	-8277	12700	12610	12500	12410	12300	12555	12355	148	3750	500	9010	10	1	29415558	3659	18.65	0.90	12	0.08	667.00	13840.00	19970	20240626	-37.71	11030	20241209	12.78	12610	-1.35	20250113	11390	9.22	20250102	19970	-37.71	20240626	11030	12.78	20241209	1.11	N	200130	500	147 억	720107	N	N	10	N	N
62	20250115	120909	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12440	-80	5	-0.64	255117760	20522	32.59	12550	12550	12380	16270	8770	12520	12431.43	2.45	-6400	12700	12610	12500	12410	12300	12555	12355	148	3750	500	9010	10	1	29415558	3659	18.65	0.90	12	0.07	667.00	13840.00	19970	20240626	-37.71	11030	20241209	12.78	12610	-1.35	20250113	11390	9.22	20250102	19970	-37.71	20240626	11030	12.78	20241209	1.11	N	200130	500	147 억	720107	N	N	10	N	N
63	20250115	110923	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12400	-120	5	-0.96	211995730	17050	27.08	12550	12550	12400	16270	8770	12520	12433.77	2.45	-6134	12700	12610	12500	12410	12300	12555	12355	148	3750	500	9010	10	1	29415558	3648	18.59	0.90	12	0.06	667.00	13840.00	19970	20240626	-37.91	11030	20241209	12.42	12610	-1.67	20250113	11390	8.87	20250102	19970	-37.91	20240626	11030	12.42	20241209	1.11	N	200130	500	147 억	720107	N	N	10	N	N
64	20250115	100923	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12450	-70	5	-0.56	135059940	10855	17.24	12550	12550	12400	16270	8770	12520	12442.19	2.45	-1769	12700	12610	12500	12410	12300	12555	12355	148	3750	500	9010	10	1	29415558	3662	18.67	0.90	12	0.04	667.00	13840.00	19970	20240626	-37.66	11030	20241209	12.87	12610	-1.27	20250113	11390	9.31	20250102	19970	-37.66	20240626	11030	12.87	20241209	1.11	N	200130	500	147 억	720107	N	N	10	N	N
65	20250115	090926	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12470	-50	5	-0.40	9427280	755	1.20	12550	12550	12460	16270	8770	12520	12486.46	2.45	-322	12700	12610	12500	12410	12300	12555	12355	148	3750	500	9010	10	1	29415558	3668	18.70	0.90	12	0.00	667.00	13840.00	19970	20240626	-37.56	11030	20241209	13.06	12610	-1.11	20250113	11390	9.48	20250102	19970	-37.56	20240626	11030	13.06	20241209	1.11	N	200130	500	147 억	720107	N	N	10	N	N
66	20250114	160905	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12520	-50	5	-0.40	784730170	62905	102.86	12570	12590	12390	16340	8800	12570	12474.85	2.49	-12498	12763	12666	12513	12416	12263	12715	12465	148	3770	500	9050	10	1	29415558	3683	18.77	0.90	12	0.21	667.00	13840.00	19970	20240626	-37.31	11030	20241209	13.51	12610	-0.71	20250113	11390	9.92	20250102	19970	-37.31	20240626	11030	13.51	20241209	1.11	N	200130	500	147 억	733140	N	N	10	N	N
67	20250114	150921	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12520	-50	5	-0.40	595445430	47739	78.06	12570	12590	12390	16340	8800	12570	12472.93	2.49	-8003	12763	12666	12513	12416	12263	12715	12465	148	3770	500	9050	10	1	29415558	3683	18.77	0.90	12	0.16	667.00	13840.00	19970	20240626	-37.31	11030	20241209	13.51	12610	-0.71	20250113	11390	9.92	20250102	19970	-37.31	20240626	11030	13.51	20241209	1.11	N	200130	500	147 억	733140	N	N	1559	N	N
68	20250114	140918	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12490	-80	5	-0.64	518196020	41569	67.97	12570	12590	12390	16340	8800	12570	12465.92	2.49	-5969	12763	12666	12513	12416	12263	12715	12465	148	3770	500	9050	10	1	29415558	3674	18.73	0.90	12	0.14	667.00	13840.00	19970	20240626	-37.46	11030	20241209	13.24	12610	-0.95	20250113	11390	9.66	20250102	19970	-37.46	20240626	11030	13.24	20241209	1.11	N	200130	500	147 억	733140	N	N	1559	N	N
69	20250114	130917	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12450	-120	5	-0.95	480955590	38586	63.10	12570	12590	12390	16340	8800	12570	12464.51	2.49	-3918	12763	12666	12513	12416	12263	12715	12465	148	3770	500	9050	10	1	29415558	3662	18.67	0.90	12	0.13	667.00	13840.00	19970	20240626	-37.66	11030	20241209	12.87	12610	-1.27	20250113	11390	9.31	20250102	19970	-37.66	20240626	11030	12.87	20241209	1.11	N	200130	500	147 억	733140	N	N	1559	N	N
70	20250114	120914	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12430	-140	5	-1.11	455922660	36574	59.81	12570	12590	12390	16340	8800	12570	12465.76	2.49	-2687	12763	12666	12513	12416	12263	12715	12465	148	3770	500	9050	10	1	29415558	3656	18.64	0.90	12	0.12	667.00	13840.00	19970	20240626	-37.76	11030	20241209	12.69	12610	-1.43	20250113	11390	9.13	20250102	19970	-37.76	20240626	11030	12.69	20241209	1.11	N	200130	500	147 억	733140	N	N	1559	N	N
71	20250114	110915	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12470	-100	5	-0.80	413815270	33195	54.28	12570	12590	12390	16340	8800	12570	12466.19	2.49	-338	12763	12666	12513	12416	12263	12715	12465	148	3770	500	9050	10	1	29415558	3668	18.70	0.90	12	0.11	667.00	13840.00	19970	20240626	-37.56	11030	20241209	13.06	12610	-1.11	20250113	11390	9.48	20250102	19970	-37.56	20240626	11030	13.06	20241209	1.11	N	200130	500	147 억	733140	N	N	1559	N	N
72	20250114	100913	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12470	-100	5	-0.80	308454030	24730	40.44	12570	12590	12390	16340	8800	12570	12472.87	2.49	-124	12763	12666	12513	12416	12263	12715	12465	148	3770	500	9050	10	1	29415558	3668	18.70	0.90	12	0.08	667.00	13840.00	19970	20240626	-37.56	11030	20241209	13.06	12610	-1.11	20250113	11390	9.48	20250102	19970	-37.56	20240626	11030	13.06	20241209	1.11	N	200130	500	147 억	733140	N	N	1559	N	N
73	20250114	090917	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12460	-110	5	-0.88	22809500	1825	2.98	12570	12570	12460	16340	8800	12570	12498.36	2.49	-465	12763	12666	12513	12416	12263	12715	12465	148	3770	500	9050	10	1	29415558	3665	18.68	0.90	12	0.01	667.00	13840.00	19970	20240626	-37.61	11030	20241209	12.96	12610	-1.19	20250113	11390	9.39	20250102	19970	-37.61	20240626	11030	12.96	20241209	1.11	N	200130	500	147 억	733140	N	N	1559	N	N
74	20250113	160904	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12570	90	2	0.72	764834110	61108	78.51	12370	12610	12360	16220	8740	12480	12516.02	2.50	-4531	12666	12572	12446	12352	12226	12590	12370	148	3740	500	8980	10	1	29415558	3698	18.85	0.91	12	0.21	667.00	13840.00	19970	20240626	-37.06	11030	20241209	13.96	12610	-0.32	20250113	11390	10.36	20250102	19970	-37.06	20240626	11030	13.96	20241209	1.16	N	200130	500	147 억	734887	N	N	1559	N	N
75	20250113	150909	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12500	20	2	0.16	698071010	55789	71.67	12370	12610	12360	16220	8740	12480	12512.70	2.50	-2686	12666	12572	12446	12352	12226	12590	12370	148	3740	500	8980	10	1	29415558	3677	18.74	0.90	12	0.19	667.00	13840.00	19970	20240626	-37.41	11030	20241209	13.33	12610	-0.87	20250113	11390	9.75	20250102	19970	-37.41	20240626	11030	13.33	20241209	1.16	N	200130	500	147 억	734887	N	N	621	N	N
76	20250113	140846	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12550	70	2	0.56	619144020	49487	63.58	12370	12610	12360	16220	8740	12480	12511.25	2.50	-991	12666	12572	12446	12352	12226	12590	12370	148	3740	500	8980	10	1	29415558	3692	18.82	0.91	12	0.17	667.00	13840.00	19970	20240626	-37.16	11030	20241209	13.78	12610	-0.48	20250113	11390	10.18	20250102	19970	-37.16	20240626	11030	13.78	20241209	1.16	N	200130	500	147 억	734887	N	N	621	N	N
77	20250113	130856	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12540	60	2	0.48	549642460	43942	56.45	12370	12610	12360	16220	8740	12480	12508.36	2.50	134	12666	12572	12446	12352	12226	12590	12370	148	3740	500	8980	10	1	29415558	3689	18.80	0.91	12	0.15	667.00	13840.00	19970	20240626	-37.21	11030	20241209	13.69	12610	-0.56	20250113	11390	10.10	20250102	19970	-37.21	20240626	11030	13.69	20241209	1.16	N	200130	500	147 억	734887	N	N	621	N	N
78	20250113	120859	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12540	60	2	0.48	474268400	37922	48.72	12370	12610	12360	16220	8740	12480	12506.42	2.50	1691	12666	12572	12446	12352	12226	12590	12370	148	3740	500	8980	10	1	29415558	3689	18.80	0.91	12	0.13	667.00	13840.00	19970	20240626	-37.21	11030	20241209	13.69	12610	-0.56	20250113	11390	10.10	20250102	19970	-37.21	20240626	11030	13.69	20241209	1.16	N	200130	500	147 억	734887	N	N	621	N	N
79	20250113	110857	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12470	-10	5	-0.08	375761250	30043	38.60	12370	12610	12360	16220	8740	12480	12507.45	2.50	820	12666	12572	12446	12352	12226	12590	12370	148	3740	500	8980	10	1	29415558	3668	18.70	0.90	12	0.10	667.00	13840.00	19970	20240626	-37.56	11030	20241209	13.06	12610	-1.11	20250113	11390	9.48	20250102	19970	-37.56	20240626	11030	13.06	20241209	1.16	N	200130	500	147 억	734887	N	N	621	N	N
80	20250113	100857	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12600	120	2	0.96	207069370	16556	21.27	12370	12600	12360	16220	8740	12480	12507.21	2.50	2174	12666	12572	12446	12352	12226	12590	12370	148	3740	500	8980	10	1	29415558	3706	18.89	0.91	12	0.06	667.00	13840.00	19970	20240626	-36.91	11030	20241209	14.23	12600	0.00	20250113	11390	10.62	20250102	19970	-36.91	20240626	11030	14.23	20241209	1.16	N	200130	500	147 억	734887	N	N	621	N	N
81	20250113	090902	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12490	10	2	0.08	42609630	3416	4.39	12370	12530	12360	16220	8740	12480	12473.55	2.50	1786	12666	12572	12446	12352	12226	12590	12370	148	3740	500	8980	10	1	29415558	3674	18.73	0.90	12	0.01	667.00	13840.00	19970	20240626	-37.46	11030	20241209	13.24	12570	-0.64	20250109	11390	9.66	20250102	19970	-37.46	20240626	11030	13.24	20241209	1.16	N	200130	500	147 억	734887	N	N	621	N	N
82	20250110	160838	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12480	0	3	0.00	966199990	77796	43.55	12480	12540	12320	16220	8740	12480	12419.51	2.55	-18109	13000	12740	12310	12050	11620	12870	12180	148	3740	500	8980	10	1	29415558	3671	18.71	0.90	12	0.26	667.00	13840.00	19970	20240626	-37.51	11030	20241209	13.15	12570	-0.72	20250109	11390	9.57	20250102	19970	-37.51	20240626	11030	13.15	20241209	1.16	N	200130	500	147 억	749068	N	N	619	N	N
83	20250110	150847	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12460	-20	5	-0.16	939563290	75661	42.36	12480	12540	12320	16220	8740	12480	12418.07	2.55	-17610	13000	12740	12310	12050	11620	12870	12180	148	3740	500	8980	10	1	29415558	3665	18.68	0.90	12	0.26	667.00	13840.00	19970	20240626	-37.61	11030	20241209	12.96	12570	-0.88	20250109	11390	9.39	20250102	19970	-37.61	20240626	11030	12.96	20241209	1.16	N	200130	500	147 억	749068	N	N	266	N	N
84	20250110	140852	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12440	-40	5	-0.32	753379630	60729	34.00	12480	12540	12320	16220	8740	12480	12405.60	2.55	-8841	13000	12740	12310	12050	11620	12870	12180	148	3740	500	8980	10	1	29415558	3659	18.65	0.90	12	0.21	667.00	13840.00	19970	20240626	-37.71	11030	20241209	12.78	12570	-1.03	20250109	11390	9.22	20250102	19970	-37.71	20240626	11030	12.78	20241209	1.16	N	200130	500	147 억	749068	N	N	266	N	N
85	20250110	130852	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12400	-80	5	-0.64	592901590	47767	26.74	12480	12540	12320	16220	8740	12480	12412.37	2.55	-7419	13000	12740	12310	12050	11620	12870	12180	148	3740	500	8980	10	1	29415558	3648	18.59	0.90	12	0.16	667.00	13840.00	19970	20240626	-37.91	11030	20241209	12.42	12570	-1.35	20250109	11390	8.87	20250102	19970	-37.91	20240626	11030	12.42	20241209	1.16	N	200130	500	147 억	749068	N	N	266	N	N
86	20250110	120853	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12370	-110	5	-0.88	515182010	41504	23.23	12480	12540	12320	16220	8740	12480	12412.83	2.55	-4837	13000	12740	12310	12050	11620	12870	12180	148	3740	500	8980	10	1	29415558	3639	18.55	0.89	12	0.14	667.00	13840.00	19970	20240626	-38.06	11030	20241209	12.15	12570	-1.59	20250109	11390	8.60	20250102	19970	-38.06	20240626	11030	12.15	20241209	1.16	N	200130	500	147 억	749068	N	N	266	N	N
87	20250110	110851	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12360	-120	5	-0.96	431812740	34768	19.46	12480	12540	12320	16220	8740	12480	12419.83	2.55	-4512	13000	12740	12310	12050	11620	12870	12180	148	3740	500	8980	10	1	29415558	3636	18.53	0.89	12	0.12	667.00	13840.00	19970	20240626	-38.11	11030	20241209	12.06	12570	-1.67	20250109	11390	8.52	20250102	19970	-38.11	20240626	11030	12.06	20241209	1.16	N	200130	500	147 억	749068	N	N	266	N	N
88	20250110	100849	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12470	-10	5	-0.08	321515880	25912	14.51	12480	12510	12320	16220	8740	12480	12407.99	2.55	-3196	13000	12740	12310	12050	11620	12870	12180	148	3740	500	8980	10	1	29415558	3668	18.70	0.90	12	0.09	667.00	13840.00	19970	20240626	-37.56	11030	20241209	13.06	12570	-0.80	20250109	11390	9.48	20250102	19970	-37.56	20240626	11030	13.06	20241209	1.16	N	200130	500	147 억	749068	N	N	266	N	N
89	20250110	090853	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12470	-10	5	-0.08	60397220	4847	2.71	12480	12510	12420	16220	8740	12480	12460.74	2.55	-14	13000	12740	12310	12050	11620	12870	12180	148	3740	500	8980	10	1	29415558	3668	18.70	0.90	12	0.02	667.00	13840.00	19970	20240626	-37.56	11030	20241209	13.06	12570	-0.80	20250109	11390	9.48	20250102	19970	-37.56	20240626	11030	13.06	20241209	1.16	N	200130	500	147 억	749068	N	N	266	N	N
90	20250109	160844	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12480	490	2	4.09	2199242110	177754	263.44	11880	12570	11880	15580	8400	11990	12372.22	2.61	9802	12156	12072	11966	11882	11776	12115	11925	148	3590	500	8630	10	1	29415558	3671	18.71	0.90	12	0.60	667.00	13840.00	19970	20240626	-37.51	11030	20241209	13.15	12570	-0.72	20250109	11390	9.57	20250102	19970	-37.51	20240626	11030	13.15	20241209	1.17	N	200130	500	147 억	767449	N	N	266	N	N
91	20250109	150839	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12510	520	2	4.34	1943815590	157312	233.14	11880	12570	11880	15580	8400	11990	12356.44	2.61	15005	12156	12072	11966	11882	11776	12115	11925	148	3590	500	8630	10	1	29415558	3680	18.76	0.90	12	0.53	667.00	13840.00	19970	20240626	-37.36	11030	20241209	13.42	12570	-0.48	20250109	11390	9.83	20250102	19970	-37.36	20240626	11030	13.42	20241209	1.17	N	200130	500	147 억	767449	N	N	1148	N	N
92	20250109	140847	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12470	480	2	4.00	1536442040	124791	184.95	11880	12480	11880	15580	8400	11990	12312.12	2.61	20203	12156	12072	11966	11882	11776	12115	11925	148	3590	500	8630	10	1	29415558	3668	18.70	0.90	12	0.42	667.00	13840.00	19970	20240626	-37.56	11030	20241209	13.06	12480	-0.08	20250109	11390	9.48	20250102	19970	-37.56	20240626	11030	13.06	20241209	1.17	N	200130	500	147 억	767449	N	N	1148	N	N
93	20250109	130846	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12390	400	2	3.34	1267109970	103089	152.78	11880	12440	11880	15580	8400	11990	12291.42	2.61	22106	12156	12072	11966	11882	11776	12115	11925	148	3590	500	8630	10	1	29415558	3645	18.58	0.90	12	0.35	667.00	13840.00	19970	20240626	-37.96	11030	20241209	12.33	12440	-0.40	20250109	11390	8.78	20250102	19970	-37.96	20240626	11030	12.33	20241209	1.17	N	200130	500	147 억	767449	N	N	1148	N	N
94	20250109	120847	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12410	420	2	3.50	1052627710	85782	127.13	11880	12430	11880	15580	8400	11990	12270.96	2.61	23342	12156	12072	11966	11882	11776	12115	11925	148	3590	500	8630	10	1	29415558	3650	18.61	0.90	12	0.29	667.00	13840.00	19970	20240626	-37.86	11030	20241209	12.51	12430	-0.16	20250109	11390	8.96	20250102	19970	-37.86	20240626	11030	12.51	20241209	1.17	N	200130	500	147 억	767449	N	N	1148	N	N
95	20250109	110851	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12400	410	2	3.42	756625720	61893	91.73	11880	12430	11880	15580	8400	11990	12224.74	2.61	22427	12156	12072	11966	11882	11776	12115	11925	148	3590	500	8630	10	1	29415558	3648	18.59	0.90	12	0.21	667.00	13840.00	19970	20240626	-37.91	11030	20241209	12.42	12430	-0.24	20250109	11390	8.87	20250102	19970	-37.91	20240626	11030	12.42	20241209	1.17	N	200130	500	147 억	767449	N	N	1148	N	N
96	20250109	100848	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12090	100	2	0.83	175126090	14582	21.61	11880	12090	11880	15580	8400	11990	12009.74	2.61	2706	12156	12072	11966	11882	11776	12115	11925	148	3590	500	8630	10	1	29415558	3556	18.13	0.87	12	0.05	667.00	13840.00	19970	20240626	-39.46	11030	20241209	9.61	12140	-0.41	20250106	11390	6.15	20250102	19970	-39.46	20240626	11030	9.61	20241209	1.17	N	200130	500	147 억	767449	N	N	1148	N	N
97	20250109	090852	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12020	30	2	0.25	20888000	1754	2.60	11880	12020	11880	15580	8400	11990	11908.78	2.61	-412	12156	12072	11966	11882	11776	12115	11925	148	3590	500	8630	10	1	29415558	3536	18.02	0.87	12	0.01	667.00	13840.00	19970	20240626	-39.81	11030	20241209	8.98	12140	-0.99	20250106	11390	5.53	20250102	19970	-39.81	20240626	11030	8.98	20241209	1.17	N	200130	500	147 억	767449	N	N	1148	N	N
98	20250108	160840	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11990	40	2	0.33	806376840	67410	123.56	11860	12050	11860	15530	8370	11950	11962.27	2.58	5612	12203	12076	12013	11886	11823	12045	11855	148	3580	500	8600	10	1	29415558	3527	17.98	0.87	12	0.23	667.00	13840.00	19970	20240626	-39.96	11030	20241209	8.70	12140	-1.24	20250106	11390	5.27	20250102	19970	-39.96	20240626	11030	8.70	20241209	1.18	N	200130	500	147 억	758158	N	N	1148	N	N
99	20250108	150843	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11980	30	2	0.25	748431940	62579	114.71	11860	12050	11860	15530	8370	11950	11959.79	2.58	5486	12203	12076	12013	11886	11823	12045	11855	148	3580	500	8600	10	1	29415558	3524	17.96	0.87	12	0.21	667.00	13840.00	19970	20240626	-40.01	11030	20241209	8.61	12140	-1.32	20250106	11390	5.18	20250102	19970	-40.01	20240626	11030	8.61	20241209	1.18	N	200130	500	147 억	758158	N	N	2730	N	N
100	20250108	140846	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11990	40	2	0.33	408373220	34186	62.66	11860	12030	11860	15530	8370	11950	11945.63	2.58	-3373	12203	12076	12013	11886	11823	12045	11855	148	3580	500	8600	10	1	29415558	3527	17.98	0.87	12	0.12	667.00	13840.00	19970	20240626	-39.96	11030	20241209	8.70	12140	-1.24	20250106	11390	5.27	20250102	19970	-39.96	20240626	11030	8.70	20241209	1.18	N	200130	500	147 억	758158	N	N	2730	N	N
101	20250108	130844	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11950	0	3	0.00	280285000	23507	43.09	11860	12030	11860	15530	8370	11950	11923.47	2.58	1465	12203	12076	12013	11886	11823	12045	11855	148	3580	500	8600	10	1	29415558	3515	17.92	0.86	12	0.08	667.00	13840.00	19970	20240626	-40.16	11030	20241209	8.34	12140	-1.57	20250106	11390	4.92	20250102	19970	-40.16	20240626	11030	8.34	20241209	1.18	N	200130	500	147 억	758158	N	N	2730	N	N
102	20250108	120841	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11950	0	3	0.00	255474900	21430	39.28	11860	12030	11860	15530	8370	11950	11921.37	2.58	2148	12203	12076	12013	11886	11823	12045	11855	148	3580	500	8600	10	1	29415558	3515	17.92	0.86	12	0.07	667.00	13840.00	19970	20240626	-40.16	11030	20241209	8.34	12140	-1.57	20250106	11390	4.92	20250102	19970	-40.16	20240626	11030	8.34	20241209	1.18	N	200130	500	147 억	758158	N	N	2730	N	N
103	20250108	110842	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11960	10	2	0.08	229044760	19222	35.23	11860	12030	11860	15530	8370	11950	11915.76	2.58	3176	12203	12076	12013	11886	11823	12045	11855	148	3580	500	8600	10	1	29415558	3518	17.93	0.86	12	0.07	667.00	13840.00	19970	20240626	-40.11	11030	20241209	8.43	12140	-1.48	20250106	11390	5.00	20250102	19970	-40.11	20240626	11030	8.43	20241209	1.18	N	200130	500	147 억	758158	N	N	2730	N	N
104	20250108	100843	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11900	-50	5	-0.42	129454110	10871	19.93	11860	11970	11860	15530	8370	11950	11908.21	2.58	-1786	12203	12076	12013	11886	11823	12045	11855	148	3580	500	8600	10	1	29415558	3500	17.84	0.86	12	0.04	667.00	13840.00	19970	20240626	-40.41	11030	20241209	7.89	12140	-1.98	20250106	11390	4.48	20250102	19970	-40.41	20240626	11030	7.89	20241209	1.18	N	200130	500	147 억	758158	N	N	2730	N	N
105	20250108	090844	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11930	-20	5	-0.17	12313580	1035	1.90	11860	11930	11860	15530	8370	11950	11897.18	2.58	457	12203	12076	12013	11886	11823	12045	11855	148	3580	500	8600	10	1	29415558	3509	17.89	0.86	12	0.00	667.00	13840.00	19970	20240626	-40.26	11030	20241209	8.16	12140	-1.73	20250106	11390	4.74	20250102	19970	-40.26	20240626	11030	8.16	20241209	1.18	N	200130	500	147 억	758158	N	N	2730	N	N
106	20250107	160836	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11950	-80	5	-0.67	655839740	54506	70.95	12030	12140	11950	15630	8430	12030	12032.43	2.59	-9652	12343	12186	11983	11826	11623	12265	11905	148	3600	500	8660	10	1	29415558	3515	17.92	0.86	12	0.19	667.00	13840.00	19970	20240626	-40.16	11030	20241209	8.34	12140	0.00	20250106	11390	4.92	20250102	19970	-40.16	20240626	11030	8.34	20241209	1.18	N	200130	500	147 억	762940	N	N	2730	N	N
107	20250107	150837	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12000	-30	5	-0.25	609080950	50596	65.86	12030	12140	11950	15630	8430	12030	12038.12	2.59	-7996	12343	12186	11983	11826	11623	12265	11905	148	3600	500	8660	10	1	29415558	3530	17.99	0.87	12	0.17	667.00	13840.00	19970	20240626	-39.91	11030	20241209	8.79	12140	0.00	20250106	11390	5.36	20250102	19970	-39.91	20240626	11030	8.79	20241209	1.18	N	200130	500	147 억	762940	N	N	566	N	N
108	20250107	140835	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12030	0	3	0.00	407228210	33821	44.02	12030	12140	11970	15630	8430	12030	12040.69	2.59	-3455	12343	12186	11983	11826	11623	12265	11905	148	3600	500	8660	10	1	29415558	3539	18.04	0.87	12	0.11	667.00	13840.00	19970	20240626	-39.76	11030	20241209	9.07	12140	0.00	20250106	11390	5.62	20250102	19970	-39.76	20240626	11030	9.07	20241209	1.18	N	200130	500	147 억	762940	N	N	566	N	N
109	20250107	130836	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11980	-50	5	-0.42	335464320	27843	36.24	12030	12140	11970	15630	8430	12030	12048.43	2.59	-1431	12343	12186	11983	11826	11623	12265	11905	148	3600	500	8660	10	1	29415558	3524	17.96	0.87	12	0.09	667.00	13840.00	19970	20240626	-40.01	11030	20241209	8.61	12140	0.00	20250106	11390	5.18	20250102	19970	-40.01	20240626	11030	8.61	20241209	1.18	N	200130	500	147 억	762940	N	N	566	N	N
110	20250107	120836	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12020	-10	5	-0.08	289692200	24027	31.27	12030	12140	12000	15630	8430	12030	12056.94	2.59	-1029	12343	12186	11983	11826	11623	12265	11905	148	3600	500	8660	10	1	29415558	3536	18.02	0.87	12	0.08	667.00	13840.00	19970	20240626	-39.81	11030	20241209	8.98	12140	0.00	20250106	11390	5.53	20250102	19970	-39.81	20240626	11030	8.98	20241209	1.18	N	200130	500	147 억	762940	N	N	566	N	N
111	20250107	110832	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12060	30	2	0.25	224216360	18601	24.21	12030	12140	12000	15630	8430	12030	12053.99	2.59	142	12343	12186	11983	11826	11623	12265	11905	148	3600	500	8660	10	1	29415558	3548	18.08	0.87	12	0.06	667.00	13840.00	19970	20240626	-39.61	11030	20241209	9.34	12140	0.00	20250106	11390	5.88	20250102	19970	-39.61	20240626	11030	9.34	20241209	1.18	N	200130	500	147 억	762940	N	N	566	N	N
112	20250107	100839	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12010	-20	5	-0.17	162675940	13488	17.56	12030	12140	12000	15630	8430	12030	12060.79	2.59	-379	12343	12186	11983	11826	11623	12265	11905	148	3600	500	8660	10	1	29415558	3533	18.01	0.87	12	0.05	667.00	13840.00	19970	20240626	-39.86	11030	20241209	8.88	12140	0.00	20250106	11390	5.44	20250102	19970	-39.86	20240626	11030	8.88	20241209	1.18	N	200130	500	147 억	762940	N	N	566	N	N
113	20250107	090840	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12060	30	2	0.25	14208030	1179	1.53	12030	12090	12000	15630	8430	12030	12050.92	2.59	214	12343	12186	11983	11826	11623	12265	11905	148	3600	500	8660	10	1	29415558	3548	18.08	0.87	12	0.00	667.00	13840.00	19970	20240626	-39.61	11030	20241209	9.34	12140	-0.66	20250106	11390	5.88	20250102	19970	-39.61	20240626	11030	9.34	20241209	1.18	N	200130	500	147 억	762940	N	N	566	N	N
114	20250106	160826	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12030	150	2	1.26	918063650	76728	99.00	11780	12140	11780	15440	8320	11880	11965.04	2.59	-2896	12226	12052	11806	11632	11386	12140	11720	148	3560	500	8550	10	1	29415558	3539	18.04	0.87	12	0.26	667.00	13840.00	19970	20240626	-39.76	11030	20241209	9.07	12140	-0.91	20250106	11390	5.62	20250102	19970	-39.76	20240626	11030	9.07	20241209	1.17	N	200130	500	147 억	762373	N	N	566	N	N
115	20250106	150826	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12060	180	2	1.52	872201320	72921	94.09	11780	12140	11780	15440	8320	11880	11960.91	2.59	-914	12226	12052	11806	11632	11386	12140	11720	148	3560	500	8550	10	1	29415558	3548	18.08	0.87	12	0.25	667.00	13840.00	19970	20240626	-39.61	11030	20241209	9.34	12140	-0.66	20250106	11390	5.88	20250102	19970	-39.61	20240626	11030	9.34	20241209	1.17	N	200130	500	147 억	762373	N	N	150	N	N
116	20250106	140827	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11990	110	2	0.93	587964040	49295	63.60	11780	12010	11780	15440	8320	11880	11927.46	2.59	1576	12226	12052	11806	11632	11386	12140	11720	148	3560	500	8550	10	1	29415558	3527	17.98	0.87	12	0.17	667.00	13840.00	19970	20240626	-39.96	11030	20241209	8.70	12010	-0.17	20250106	11390	5.27	20250102	19970	-39.96	20240626	11030	8.70	20241209	1.17	N	200130	500	147 억	762373	N	N	150	N	N
117	20250106	130820	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11940	60	2	0.51	511238090	42867	55.31	11780	12010	11780	15440	8320	11880	11926.15	2.59	1865	12226	12052	11806	11632	11386	12140	11720	148	3560	500	8550	10	1	29415558	3512	17.90	0.86	12	0.15	667.00	13840.00	19970	20240626	-40.21	11030	20241209	8.25	12010	-0.58	20250106	11390	4.83	20250102	19970	-40.21	20240626	11030	8.25	20241209	1.17	N	200130	500	147 억	762373	N	N	150	N	N
118	20250106	120823	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11930	50	2	0.42	461856850	38725	49.97	11780	12010	11780	15440	8320	11880	11926.58	2.59	1597	12226	12052	11806	11632	11386	12140	11720	148	3560	500	8550	10	1	29415558	3509	17.89	0.86	12	0.13	667.00	13840.00	19970	20240626	-40.26	11030	20241209	8.16	12010	-0.67	20250106	11390	4.74	20250102	19970	-40.26	20240626	11030	8.16	20241209	1.17	N	200130	500	147 억	762373	N	N	150	N	N
119	20250106	110822	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11930	50	2	0.42	295660550	24771	31.96	11780	12010	11780	15440	8320	11880	11935.75	2.59	1703	12226	12052	11806	11632	11386	12140	11720	148	3560	500	8550	10	1	29415558	3509	17.89	0.86	12	0.08	667.00	13840.00	19970	20240626	-40.26	11030	20241209	8.16	12010	-0.67	20250106	11390	4.74	20250102	19970	-40.26	20240626	11030	8.16	20241209	1.17	N	200130	500	147 억	762373	N	N	150	N	N
120	20250106	100819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11960	80	2	0.67	189629480	15891	20.50	11780	12010	11780	15440	8320	11880	11933.14	2.59	1175	12226	12052	11806	11632	11386	12140	11720	148	3560	500	8550	10	1	29415558	3518	17.93	0.86	12	0.05	667.00	13840.00	19970	20240626	-40.11	11030	20241209	8.43	12010	-0.42	20250106	11390	5.00	20250102	19970	-40.11	20240626	11030	8.43	20241209	1.17	N	200130	500	147 억	762373	N	N	150	N	N
121	20250106	090820	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11970	90	2	0.76	64978350	5471	7.06	11780	11980	11780	15440	8320	11880	11876.87	2.59	283	12226	12052	11806	11632	11386	12140	11720	148	3560	500	8550	10	1	29415558	3521	17.95	0.86	12	0.02	667.00	13840.00	19970	20240626	-40.06	11030	20241209	8.52	11980	0.00	20250103	11390	5.09	20250102	19970	-40.06	20240626	11030	8.52	20241209	1.17	N	200130	500	147 억	762373	N	N	150	N	N
122	20250103	160816	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11880	270	2	2.33	903363490	76819	177.61	11610	11980	11560	15090	8130	11610	11759.64	2.59	1567	11756	11682	11536	11462	11316	11720	11500	148	3480	500	8350	10	1	29415558	3495	17.81	0.86	12	0.26	667.00	13840.00	19970	20240626	-40.51	11030	20241209	7.71	11980	-0.83	20250103	11390	4.30	20250102	19970	-40.51	20240626	11030	7.71	20241209	1.19	N	200130	500	147 억	761667	N	N	150	N	N
123	20250103	150818	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11860	250	2	2.15	870150000	74017	171.13	11610	11980	11560	15090	8130	11610	11756.08	2.59	3009	11756	11682	11536	11462	11316	11720	11500	148	3480	500	8350	10	1	29415558	3489	17.78	0.86	12	0.25	667.00	13840.00	19970	20240626	-40.61	11030	20241209	7.52	11980	-1.00	20250103	11390	4.13	20250102	19970	-40.61	20240626	11030	7.52	20241209	1.19	N	200130	500	147 억	761667	N	N	149	N	N
124	20250103	140819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11750	140	2	1.21	336058730	28622	66.18	11610	11790	11560	15090	8130	11610	11741.27	2.59	3102	11756	11682	11536	11462	11316	11720	11500	148	3480	500	8350	10	1	29415558	3456	17.62	0.85	12	0.10	667.00	13840.00	19970	20240626	-41.16	11030	20241209	6.53	11790	-0.34	20250103	11390	3.16	20250102	19970	-41.16	20240626	11030	6.53	20241209	1.19	N	200130	500	147 억	761667	N	N	149	N	N
125	20250103	130818	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11730	120	2	1.03	243680590	20771	48.02	11610	11790	11560	15090	8130	11610	11731.77	2.59	4357	11756	11682	11536	11462	11316	11720	11500	148	3480	500	8350	10	1	29415558	3450	17.59	0.85	12	0.07	667.00	13840.00	19970	20240626	-41.26	11030	20241209	6.35	11790	-0.51	20250103	11390	2.99	20250102	19970	-41.26	20240626	11030	6.35	20241209	1.19	N	200130	500	147 억	761667	N	N	149	N	N
126	20250103	120817	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11770	160	2	1.38	199023300	16972	39.24	11610	11790	11560	15090	8130	11610	11726.57	2.59	4331	11756	11682	11536	11462	11316	11720	11500	148	3480	500	8350	10	1	29415558	3462	17.65	0.85	12	0.06	667.00	13840.00	19970	20240626	-41.06	11030	20241209	6.71	11790	-0.17	20250103	11390	3.34	20250102	19970	-41.06	20240626	11030	6.71	20241209	1.19	N	200130	500	147 억	761667	N	N	149	N	N
127	20250103	110818	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11750	140	2	1.21	167533800	14294	33.05	11610	11790	11560	15090	8130	11610	11720.57	2.59	2883	11756	11682	11536	11462	11316	11720	11500	148	3480	500	8350	10	1	29415558	3456	17.62	0.85	12	0.05	667.00	13840.00	19970	20240626	-41.16	11030	20241209	6.53	11790	-0.34	20250103	11390	3.16	20250102	19970	-41.16	20240626	11030	6.53	20241209	1.19	N	200130	500	147 억	761667	N	N	149	N	N
128	20250103	100815	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11750	140	2	1.21	118823640	10146	23.46	11610	11790	11560	15090	8130	11610	11711.38	2.59	2717	11756	11682	11536	11462	11316	11720	11500	148	3480	500	8350	10	1	29415558	3456	17.62	0.85	12	0.03	667.00	13840.00	19970	20240626	-41.16	11030	20241209	6.53	11790	-0.34	20250103	11390	3.16	20250102	19970	-41.16	20240626	11030	6.53	20241209	1.19	N	200130	500	147 억	761667	N	N	149	N	N
129	20250103	090819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11680	70	2	0.60	28451800	2443	5.65	11610	11690	11560	15090	8130	11610	11646.25	2.59	1663	11756	11682	11536	11462	11316	11720	11500	148	3480	500	8350	10	1	29415558	3436	17.51	0.84	12	0.01	667.00	13840.00	19970	20240626	-41.51	11030	20241209	5.89	11690	-0.09	20250103	11390	2.55	20250102	19970	-41.51	20240626	11030	5.89	20241209	1.19	N	200130	500	147 억	761667	N	N	149	N	N
130	20250102	160809	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11610	60	2	0.52	493809290	42846	66.81	11400	11610	11390	15010	8090	11550	11525.00	2.21	-9814	12483	12016	11633	11166	10783	12250	11400	148	3460	500	8310	10	1	29415558	3415	17.41	0.84	12	0.15	667.00	13840.00	19970	20240626	-41.86	11030	20241209	5.26	11610	0.00	20250102	11390	1.93	20250102	19970	-41.86	20240626	11030	5.26	20241209	1.17	N	200130	500	147 억	650570	N	N	149	N	N
131	20250102	150810	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11560	10	2	0.09	458491730	39802	62.06	11400	11610	11390	15010	8090	11550	11519.31	2.21	-9508	12483	12016	11633	11166	10783	12250	11400	148	3460	500	8310	10	1	29415558	3400	17.33	0.84	12	0.14	667.00	13840.00	19970	20240626	-42.11	11030	20241209	4.81	11610	-0.43	20250102	11390	1.49	20250102	19970	-42.11	20240626	11030	4.81	20241209	1.17	N	200130	500	147 억	650570	N	N	1450	N	N
132	20250102	140808	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11510	-40	5	-0.35	350946110	30500	47.56	11400	11610	11390	15010	8090	11550	11506.43	2.21	-9058	12483	12016	11633	11166	10783	12250	11400	148	3460	500	8310	10	1	29415558	3386	17.26	0.83	12	0.10	667.00	13840.00	19970	20240626	-42.36	11030	20241209	4.35	11610	-0.86	20250102	11390	1.05	20250102	19970	-42.36	20240626	11030	4.35	20241209	1.17	N	200130	500	147 억	650570	N	N	1450	N	N
133	20250102	130810	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11510	-40	5	-0.35	241658200	21008	32.76	11400	11610	11390	15010	8090	11550	11503.15	2.21	-6212	12483	12016	11633	11166	10783	12250	11400	148	3460	500	8310	10	1	29415558	3386	17.26	0.83	12	0.07	667.00	13840.00	19970	20240626	-42.36	11030	20241209	4.35	11610	-0.86	20250102	11390	1.05	20250102	19970	-42.36	20240626	11030	4.35	20241209	1.17	N	200130	500	147 억	650570	N	N	1450	N	N
134	20250102	120807	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11550	0	3	0.00	172034310	14958	23.32	11400	11610	11390	15010	8090	11550	11501.16	2.21	-3103	12483	12016	11633	11166	10783	12250	11400	148	3460	500	8310	10	1	29415558	3397	17.32	0.83	12	0.05	667.00	13840.00	19970	20240626	-42.16	11030	20241209	4.71	11610	-0.52	20250102	11390	1.40	20250102	19970	-42.16	20240626	11030	4.71	20241209	1.17	N	200130	500	147 억	650570	N	N	1450	N	N
135	20250102	110759	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11510	-40	5	-0.35	93398010	8134	12.68	11400	11610	11390	15010	8090	11550	11482.42	2.21	-713	12483	12016	11633	11166	10783	12250	11400	148	3460	500	8310	10	1	29415558	3386	17.26	0.83	12	0.03	667.00	13840.00	19970	20240626	-42.36	11030	20241209	4.35	11610	-0.86	20250102	11390	1.05	20250102	19970	-42.36	20240626	11030	4.35	20241209	1.17	N	200130	500	147 억	650570	N	N	1450	N	N
136	20250102	100806	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11410	-140	5	-1.21	39810860	3489	5.44	11400	11530	11390	15010	8090	11550	11410.39	2.21	-618	12483	12016	11633	11166	10783	12250	11400	148	3460	500	8310	10	1	29415558	3356	17.11	0.82	12	0.01	667.00	13840.00	19970	20240626	-42.86	11030	20241209	3.45	11530	-1.04	20250102	11390	0.18	20250102	19970	-42.86	20240626	11030	3.45	20241209	1.17	N	200130	500	147 억	650570	N	N	1450	N	N
137	20250102	090759	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11550	0	3	0.00	0	0	0.00	0	0	0	15010	8090	11550	0.00	2.21	0	12483	12016	11633	11166	10783	12250	11400	148	3460	500	8310	10	1	29415558	3397	17.32	0.83	12	0.00	667.00	13840.00	19970	20240626	-42.16	11030	20241209	4.71	0	0.00	0	0	0.00	0	19970	-42.16	20240626	11030	4.71	20241209	1.17	N	200130	500	147 억	650570	N	N	1450	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History