KissMeData/064550/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

78 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	20250430	160603	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15760	-290	5	-1.81	1023367050	64273	211.70	16000	16170	15660	20850	11240	16050	15922.19	8.35	-23263	16476	16262	16116	15902	15756	16190	15830	129	4800	500	11550	10	1	25810291	4068	-19.75	1.90	12	0.25	-798.00	8288.00	39100	20240709	-59.69	13450	20250305	17.17	20750	-24.05	20250106	13450	17.17	20250305	39100	-59.69	20240709	13450	17.17	20250305	3.68	Y	064550	500	129 억	2154914	N	N	5594	N	N
3	20250430	150608	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15730	-320	5	-1.99	935646110	58691	193.32	16000	16170	15660	20850	11240	16050	15941.90	8.35	-23503	16476	16262	16116	15902	15756	16190	15830	129	4800	500	11550	10	1	25810291	4060	-19.71	1.90	12	0.23	-798.00	8288.00	39100	20240709	-59.77	13450	20250305	16.95	20750	-24.19	20250106	13450	16.95	20250305	39100	-59.77	20240709	13450	16.95	20250305	3.68	Y	064550	500	129 억	2154914	N	N	900	N	N
4	20250430	140608	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15820	-230	5	-1.43	821715685	51456	169.49	16000	16170	15770	20850	11240	16050	15969.29	8.35	-20447	16476	16262	16116	15902	15756	16190	15830	129	4800	500	11550	10	1	25810291	4083	-19.82	1.91	12	0.20	-798.00	8288.00	39100	20240709	-59.54	13450	20250305	17.62	20750	-23.76	20250106	13450	17.62	20250305	39100	-59.54	20240709	13450	17.62	20250305	3.68	Y	064550	500	129 억	2154914	N	N	900	N	N
5	20250430	130608	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15890	-160	5	-1.00	718677965	44943	148.03	16000	16170	15860	20850	11240	16050	15990.88	8.35	-17305	16476	16262	16116	15902	15756	16190	15830	129	4800	500	11550	10	1	25810291	4101	-19.91	1.92	12	0.17	-798.00	8288.00	39100	20240709	-59.36	13450	20250305	18.14	20750	-23.42	20250106	13450	18.14	20250305	39100	-59.36	20240709	13450	18.14	20250305	3.68	Y	064550	500	129 억	2154914	N	N	900	N	N
6	20250430	120610	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15990	-60	5	-0.37	639155725	39949	131.58	16000	16170	15950	20850	11240	16050	15999.29	8.35	-14618	16476	16262	16116	15902	15756	16190	15830	129	4800	500	11550	10	1	25810291	4127	-20.04	1.93	12	0.15	-798.00	8288.00	39100	20240709	-59.10	13450	20250305	18.88	20750	-22.94	20250106	13450	18.88	20250305	39100	-59.10	20240709	13450	18.88	20250305	3.68	Y	064550	500	129 억	2154914	N	N	900	N	N
7	20250430	110608	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16010	-40	5	-0.25	581808295	36367	119.79	16000	16170	15950	20850	11240	16050	15998.25	8.35	-14636	16476	16262	16116	15902	15756	16190	15830	129	4800	500	11550	10	1	25810291	4132	-20.06	1.93	12	0.14	-798.00	8288.00	39100	20240709	-59.05	13450	20250305	19.03	20750	-22.84	20250106	13450	19.03	20250305	39100	-59.05	20240709	13450	19.03	20250305	3.68	Y	064550	500	129 억	2154914	N	N	900	N	N
8	20250430	100611	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16040	-10	5	-0.06	174105445	10875	35.82	16000	16170	15950	20850	11240	16050	16009.70	8.35	-233	16476	16262	16116	15902	15756	16190	15830	129	4800	500	11550	10	1	25810291	4140	-20.10	1.94	12	0.04	-798.00	8288.00	39100	20240709	-58.98	13450	20250305	19.26	20750	-22.70	20250106	13450	19.26	20250305	39100	-58.98	20240709	13450	19.26	20250305	3.68	Y	064550	500	129 억	2154914	N	N	900	N	N
9	20250430	090611	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16010	-40	5	-0.25	70129390	4386	14.45	16000	16170	15950	20850	11240	16050	15989.37	8.35	-925	16476	16262	16116	15902	15756	16190	15830	129	4800	500	11550	10	1	25810291	4132	-20.06	1.93	12	0.02	-798.00	8288.00	39100	20240709	-59.05	13450	20250305	19.03	20750	-22.84	20250106	13450	19.03	20250305	39100	-59.05	20240709	13450	19.03	20250305	3.68	Y	064550	500	129 억	2154914	N	N	900	N	N
10	20250429	160603	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16050	30	2	0.19	490945670	30360	47.46	16060	16330	15970	20800	11220	16020	16170.81	8.34	6326	16626	16322	16166	15862	15706	16245	15785	129	4780	500	11530	10	1	25810291	4143	-20.11	1.94	12	0.12	-798.00	8288.00	39100	20240709	-58.95	13450	20250305	19.33	20750	-22.65	20250106	13450	19.33	20250305	39100	-58.95	20240709	13450	19.33	20250305	3.66	Y	064550	500	129 억	2152811	N	N	900	N	N
11	20250429	150606	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16090	70	2	0.44	433257890	26769	41.85	16060	16330	15970	20800	11220	16020	16185.06	8.34	5780	16626	16322	16166	15862	15706	16245	15785	129	4780	500	11530	10	1	25810291	4153	-20.16	1.94	12	0.10	-798.00	8288.00	39100	20240709	-58.85	13450	20250305	19.63	20750	-22.46	20250106	13450	19.63	20250305	39100	-58.85	20240709	13450	19.63	20250305	3.66	Y	064550	500	129 억	2152811	N	N	4613	N	N
12	20250429	140606	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16140	120	2	0.75	368359765	22744	35.56	16060	16330	15970	20800	11220	16020	16195.91	8.34	6109	16626	16322	16166	15862	15706	16245	15785	129	4780	500	11530	10	1	25810291	4166	-20.23	1.95	12	0.09	-798.00	8288.00	39100	20240709	-58.72	13450	20250305	20.00	20750	-22.22	20250106	13450	20.00	20250305	39100	-58.72	20240709	13450	20.00	20250305	3.66	Y	064550	500	129 억	2152811	N	N	4613	N	N
13	20250429	130607	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16140	120	2	0.75	329717760	20350	31.81	16060	16330	15970	20800	11220	16020	16202.35	8.34	6084	16626	16322	16166	15862	15706	16245	15785	129	4780	500	11530	10	1	25810291	4166	-20.23	1.95	12	0.08	-798.00	8288.00	39100	20240709	-58.72	13450	20250305	20.00	20750	-22.22	20250106	13450	20.00	20250305	39100	-58.72	20240709	13450	20.00	20250305	3.66	Y	064550	500	129 억	2152811	N	N	4613	N	N
14	20250429	120607	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16250	230	2	1.44	308693540	19051	29.78	16060	16330	15970	20800	11220	16020	16203.53	8.34	6609	16626	16322	16166	15862	15706	16245	15785	129	4780	500	11530	10	1	25810291	4194	-20.36	1.96	12	0.07	-798.00	8288.00	39100	20240709	-58.44	13450	20250305	20.82	20750	-21.69	20250106	13450	20.82	20250305	39100	-58.44	20240709	13450	20.82	20250305	3.66	Y	064550	500	129 억	2152811	N	N	4613	N	N
15	20250429	110607	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16210	190	2	1.19	192348260	11900	18.60	16060	16330	15970	20800	11220	16020	16163.72	8.34	1869	16626	16322	16166	15862	15706	16245	15785	129	4780	500	11530	10	1	25810291	4184	-20.31	1.96	12	0.05	-798.00	8288.00	39100	20240709	-58.54	13450	20250305	20.52	20750	-21.88	20250106	13450	20.52	20250305	39100	-58.54	20240709	13450	20.52	20250305	3.66	Y	064550	500	129 억	2152811	N	N	4613	N	N
16	20250429	100608	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16290	270	2	1.69	146150720	9050	14.15	16060	16330	15970	20800	11220	16020	16149.25	8.34	2138	16626	16322	16166	15862	15706	16245	15785	129	4780	500	11530	10	1	25810291	4204	-20.41	1.97	12	0.04	-798.00	8288.00	39100	20240709	-58.34	13450	20250305	21.12	20750	-21.49	20250106	13450	21.12	20250305	39100	-58.34	20240709	13450	21.12	20250305	3.66	Y	064550	500	129 억	2152811	N	N	4613	N	N
17	20250429	090608	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16090	70	2	0.44	5735360	357	0.56	16060	16090	16060	20800	11220	16020	16065.43	8.34	-116	16626	16322	16166	15862	15706	16245	15785	129	4780	500	11530	10	1	25810291	4153	-20.16	1.94	12	0.00	-798.00	8288.00	39100	20240709	-58.85	13450	20250305	19.63	20750	-22.46	20250106	13450	19.63	20250305	39100	-58.85	20240709	13450	19.63	20250305	3.66	Y	064550	500	129 억	2152811	N	N	4613	N	N
18	20250428	160602	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16020	-290	5	-1.78	1033711190	63964	89.33	16350	16470	16010	21200	11420	16310	16160.97	8.35	-12836	16643	16476	16383	16216	16123	16430	16170	129	4890	500	11740	10	1	25810291	4135	-20.08	1.93	12	0.25	-798.00	8288.00	39100	20240709	-59.03	13450	20250305	19.11	20750	-22.80	20250106	13450	19.11	20250305	39100	-59.03	20240709	13450	19.11	20250305	3.63	Y	064550	500	129 억	2156378	N	N	4613	N	N
19	20250428	150605	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16040	-270	5	-1.66	984716840	60906	85.05	16350	16470	16030	21200	11420	16310	16167.81	8.35	-13504	16643	16476	16383	16216	16123	16430	16170	129	4890	500	11740	10	1	25810291	4140	-20.10	1.94	12	0.24	-798.00	8288.00	39100	20240709	-58.98	13450	20250305	19.26	20750	-22.70	20250106	13450	19.26	20250305	39100	-58.98	20240709	13450	19.26	20250305	3.63	Y	064550	500	129 억	2156378	N	N	8971	N	N
20	20250428	140605	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16190	-120	5	-0.74	630005030	38878	54.29	16350	16470	16100	21200	11420	16310	16204.67	8.35	56	16643	16476	16383	16216	16123	16430	16170	129	4890	500	11740	10	1	25810291	4179	-20.29	1.95	12	0.15	-798.00	8288.00	39100	20240709	-58.59	13450	20250305	20.37	20750	-21.98	20250106	13450	20.37	20250305	39100	-58.59	20240709	13450	20.37	20250305	3.63	Y	064550	500	129 억	2156378	N	N	8971	N	N
21	20250428	130605	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16170	-140	5	-0.86	533800700	32934	45.99	16350	16470	16100	21200	11420	16310	16208.20	8.35	-1175	16643	16476	16383	16216	16123	16430	16170	129	4890	500	11740	10	1	25810291	4174	-20.26	1.95	12	0.13	-798.00	8288.00	39100	20240709	-58.64	13450	20250305	20.22	20750	-22.07	20250106	13450	20.22	20250305	39100	-58.64	20240709	13450	20.22	20250305	3.63	Y	064550	500	129 억	2156378	N	N	8971	N	N
22	20250428	120603	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16200	-110	5	-0.67	457546260	28223	39.41	16350	16470	16100	21200	11420	16310	16211.82	8.35	-1820	16643	16476	16383	16216	16123	16430	16170	129	4890	500	11740	10	1	25810291	4181	-20.30	1.95	12	0.11	-798.00	8288.00	39100	20240709	-58.57	13450	20250305	20.45	20750	-21.93	20250106	13450	20.45	20250305	39100	-58.57	20240709	13450	20.45	20250305	3.63	Y	064550	500	129 억	2156378	N	N	8971	N	N
23	20250428	110604	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16150	-160	5	-0.98	382436990	23591	32.94	16350	16470	16100	21200	11420	16310	16211.14	8.35	-5072	16643	16476	16383	16216	16123	16430	16170	129	4890	500	11740	10	1	25810291	4168	-20.24	1.95	12	0.09	-798.00	8288.00	39100	20240709	-58.70	13450	20250305	20.07	20750	-22.17	20250106	13450	20.07	20250305	39100	-58.70	20240709	13450	20.07	20250305	3.63	Y	064550	500	129 억	2156378	N	N	8971	N	N
24	20250428	100602	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16200	-110	5	-0.67	290340945	17899	25.00	16350	16470	16100	21200	11420	16310	16221.07	8.35	-3407	16643	16476	16383	16216	16123	16430	16170	129	4890	500	11740	10	1	25810291	4181	-20.30	1.95	12	0.07	-798.00	8288.00	39100	20240709	-58.57	13450	20250305	20.45	20750	-21.93	20250106	13450	20.45	20250305	39100	-58.57	20240709	13450	20.45	20250305	3.63	Y	064550	500	129 억	2156378	N	N	8971	N	N
25	20250428	090605	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16390	80	2	0.49	27533380	1686	2.35	16350	16470	16210	21200	11420	16310	16330.59	8.35	713	16643	16476	16383	16216	16123	16430	16170	129	4890	500	11740	10	1	25810291	4230	-20.54	1.98	12	0.01	-798.00	8288.00	39100	20240709	-58.08	13450	20250305	21.86	20750	-21.01	20250106	13450	21.86	20250305	39100	-58.08	20240709	13450	21.86	20250305	3.63	Y	064550	500	129 억	2156378	N	N	8971	N	N
26	20250425	160601	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16310	-200	5	-1.21	1174737190	71608	119.20	16370	16550	16290	21450	11560	16510	16405.11	8.33	-5532	17423	16966	16543	16086	15663	17195	16315	129	4940	500	11880	10	1	25810291	4210	-20.44	1.97	12	0.28	-798.00	8288.00	39100	20240709	-58.29	13450	20250305	21.26	20750	-21.40	20250106	13450	21.26	20250305	39100	-58.29	20240709	13450	21.26	20250305	3.62	Y	064550	500	129 억	2148968	N	N	8971	N	N
27	20250425	150605	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16330	-180	5	-1.09	1028103300	62622	104.24	16370	16550	16320	21450	11560	16510	16417.61	8.33	-2594	17423	16966	16543	16086	15663	17195	16315	129	4940	500	11880	10	1	25810291	4215	-20.46	1.97	12	0.24	-798.00	8288.00	39100	20240709	-58.24	13450	20250305	21.41	20750	-21.30	20250106	13450	21.41	20250305	39100	-58.24	20240709	13450	21.41	20250305	3.62	Y	064550	500	129 억	2148968	N	N	5573	N	N
28	20250425	140605	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16440	-70	5	-0.42	520038505	31639	52.67	16370	16550	16350	21450	11560	16510	16436.63	8.33	536	17423	16966	16543	16086	15663	17195	16315	129	4940	500	11880	10	1	25810291	4243	-20.60	1.98	12	0.12	-798.00	8288.00	39100	20240709	-57.95	13450	20250305	22.23	20750	-20.77	20250106	13450	22.23	20250305	39100	-57.95	20240709	13450	22.23	20250305	3.62	Y	064550	500	129 억	2148968	N	N	5573	N	N
29	20250425	130607	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16420	-90	5	-0.55	404392555	24596	40.94	16370	16550	16350	21450	11560	16510	16441.40	8.33	1869	17423	16966	16543	16086	15663	17195	16315	129	4940	500	11880	10	1	25810291	4238	-20.58	1.98	12	0.10	-798.00	8288.00	39100	20240709	-58.01	13450	20250305	22.08	20750	-20.87	20250106	13450	22.08	20250305	39100	-58.01	20240709	13450	22.08	20250305	3.62	Y	064550	500	129 억	2148968	N	N	5573	N	N
30	20250425	120604	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16530	20	2	0.12	354408475	21559	35.89	16370	16550	16350	21450	11560	16510	16439.00	8.33	1394	17423	16966	16543	16086	15663	17195	16315	129	4940	500	11880	10	1	25810291	4266	-20.71	1.99	12	0.08	-798.00	8288.00	39100	20240709	-57.72	13450	20250305	22.90	20750	-20.34	20250106	13450	22.90	20250305	39100	-57.72	20240709	13450	22.90	20250305	3.62	Y	064550	500	129 억	2148968	N	N	5573	N	N
31	20250425	110605	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16490	-20	5	-0.12	297008585	18083	30.10	16370	16550	16350	21450	11560	16510	16424.74	8.33	636	17423	16966	16543	16086	15663	17195	16315	129	4940	500	11880	10	1	25810291	4256	-20.66	1.99	12	0.07	-798.00	8288.00	39100	20240709	-57.83	13450	20250305	22.60	20750	-20.53	20250106	13450	22.60	20250305	39100	-57.83	20240709	13450	22.60	20250305	3.62	Y	064550	500	129 억	2148968	N	N	5573	N	N
32	20250425	100604	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16380	-130	5	-0.79	186343450	11349	18.89	16370	16550	16370	21450	11560	16510	16419.37	8.33	-1069	17423	16966	16543	16086	15663	17195	16315	129	4940	500	11880	10	1	25810291	4228	-20.53	1.98	12	0.04	-798.00	8288.00	39100	20240709	-58.11	13450	20250305	21.78	20750	-21.06	20250106	13450	21.78	20250305	39100	-58.11	20240709	13450	21.78	20250305	3.62	Y	064550	500	129 억	2148968	N	N	5573	N	N
33	20250425	090607	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16540	30	2	0.18	39552140	2403	4.00	16370	16550	16370	21450	11560	16510	16459.48	8.33	493	17423	16966	16543	16086	15663	17195	16315	129	4940	500	11880	10	1	25810291	4269	-20.73	2.00	12	0.01	-798.00	8288.00	39100	20240709	-57.70	13450	20250305	22.97	20750	-20.29	20250106	13450	22.97	20250305	39100	-57.70	20240709	13450	22.97	20250305	3.62	Y	064550	500	129 억	2148968	N	N	5573	N	N
34	20250424	160555	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16510	80	2	0.49	982492630	60073	109.55	16280	17000	16120	21350	11510	16430	16354.97	8.67	-5502	17036	16732	16276	15972	15516	16885	16125	129	4920	500	11820	10	1	25810291	4261	-20.69	1.99	12	0.23	-798.00	8288.00	39100	20240709	-57.77	13450	20250305	22.75	20750	-20.43	20250106	13450	22.75	20250305	39100	-57.77	20240709	13450	22.75	20250305	3.63	Y	064550	500	129 억	2237376	N	N	5573	N	N
35	20250424	150603	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16500	70	2	0.43	881436750	53949	98.38	16280	17000	16120	21350	11510	16430	16338.33	8.67	-5474	17036	16732	16276	15972	15516	16885	16125	129	4920	500	11820	10	1	25810291	4259	-20.68	1.99	12	0.21	-798.00	8288.00	39100	20240709	-57.80	13450	20250305	22.68	20750	-20.48	20250106	13450	22.68	20250305	39100	-57.80	20240709	13450	22.68	20250305	3.63	Y	064550	500	129 억	2237376	N	N	1409	N	N
36	20250424	140603	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16530	100	2	0.61	797646980	48867	89.11	16280	17000	16120	21350	11510	16430	16322.81	8.67	-6019	17036	16732	16276	15972	15516	16885	16125	129	4920	500	11820	10	1	25810291	4266	-20.71	1.99	12	0.19	-798.00	8288.00	39100	20240709	-57.72	13450	20250305	22.90	20750	-20.34	20250106	13450	22.90	20250305	39100	-57.72	20240709	13450	22.90	20250305	3.63	Y	064550	500	129 억	2237376	N	N	1409	N	N
37	20250424	130602	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16480	50	2	0.30	699910900	42944	78.31	16280	17000	16120	21350	11510	16430	16298.22	8.67	-9256	17036	16732	16276	15972	15516	16885	16125	129	4920	500	11820	10	1	25810291	4254	-20.65	1.99	12	0.17	-798.00	8288.00	39100	20240709	-57.85	13450	20250305	22.53	20750	-20.58	20250106	13450	22.53	20250305	39100	-57.85	20240709	13450	22.53	20250305	3.63	Y	064550	500	129 억	2237376	N	N	1409	N	N
38	20250424	120602	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16130	-300	5	-1.83	426774520	26288	47.94	16280	16500	16120	21350	11510	16430	16234.58	8.67	-9409	17036	16732	16276	15972	15516	16885	16125	129	4920	500	11820	10	1	25810291	4163	-20.21	1.95	12	0.10	-798.00	8288.00	39100	20240709	-58.75	13450	20250305	19.93	20750	-22.27	20250106	13450	19.93	20250305	39100	-58.75	20240709	13450	19.93	20250305	3.63	Y	064550	500	129 억	2237376	N	N	1409	N	N
39	20250424	110602	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16170	-260	5	-1.58	375819960	23132	42.18	16280	16500	16150	21350	11510	16430	16246.76	8.67	-9243	17036	16732	16276	15972	15516	16885	16125	129	4920	500	11820	10	1	25810291	4174	-20.26	1.95	12	0.09	-798.00	8288.00	39100	20240709	-58.64	13450	20250305	20.22	20750	-22.07	20250106	13450	20.22	20250305	39100	-58.64	20240709	13450	20.22	20250305	3.63	Y	064550	500	129 억	2237376	N	N	1409	N	N
40	20250424	100602	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16250	-180	5	-1.10	276352370	16986	30.97	16280	16500	16200	21350	11510	16430	16269.42	8.67	-6905	17036	16732	16276	15972	15516	16885	16125	129	4920	500	11820	10	1	25810291	4194	-20.36	1.96	12	0.07	-798.00	8288.00	39100	20240709	-58.44	13450	20250305	20.82	20750	-21.69	20250106	13450	20.82	20250305	39100	-58.44	20240709	13450	20.82	20250305	3.63	Y	064550	500	129 억	2237376	N	N	1409	N	N
41	20250424	090606	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16410	-20	5	-0.12	37610870	2302	4.20	16280	16500	16280	21350	11510	16430	16338.34	8.67	-236	17036	16732	16276	15972	15516	16885	16125	129	4920	500	11820	10	1	25810291	4235	-20.56	1.98	12	0.01	-798.00	8288.00	39100	20240709	-58.03	13450	20250305	22.01	20750	-20.92	20250106	13450	22.01	20250305	39100	-58.03	20240709	13450	22.01	20250305	3.63	Y	064550	500	129 억	2237376	N	N	1409	N	N
42	20250423	160550	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16430	210	2	1.29	897529000	54838	116.53	16370	16580	15820	21050	11360	16220	16366.91	8.58	22501	16986	16602	16406	16022	15826	16505	15925	129	4830	500	11670	10	1	25810291	4241	-20.59	1.98	12	0.21	-798.00	8288.00	39100	20240709	-57.98	13450	20250305	22.16	20750	-20.82	20250106	13450	22.16	20250305	39100	-57.98	20240709	13450	22.16	20250305	3.60	Y	064550	500	129 억	2213734	N	N	1409	N	N
43	20250423	150602	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16480	260	2	1.60	850107650	51954	110.40	16370	16580	15820	21050	11360	16220	16362.70	8.58	21682	16986	16602	16406	16022	15826	16505	15925	129	4830	500	11670	10	1	25810291	4254	-20.65	1.99	12	0.20	-798.00	8288.00	39100	20240709	-57.85	13450	20250305	22.53	20750	-20.58	20250106	13450	22.53	20250305	39100	-57.85	20240709	13450	22.53	20250305	3.60	Y	064550	500	129 억	2213734	N	N	4638	N	N
44	20250423	140601	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16490	270	2	1.66	747718700	45746	97.21	16370	16580	15820	21050	11360	16220	16345.01	8.58	17569	16986	16602	16406	16022	15826	16505	15925	129	4830	500	11670	10	1	25810291	4256	-20.66	1.99	12	0.18	-798.00	8288.00	39100	20240709	-57.83	13450	20250305	22.60	20750	-20.53	20250106	13450	22.60	20250305	39100	-57.83	20240709	13450	22.60	20250305	3.60	Y	064550	500	129 억	2213734	N	N	4638	N	N
45	20250423	130558	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16490	270	2	1.66	665029165	40733	86.56	16370	16580	15820	21050	11360	16220	16326.55	8.58	13974	16986	16602	16406	16022	15826	16505	15925	129	4830	500	11670	10	1	25810291	4256	-20.66	1.99	12	0.16	-798.00	8288.00	39100	20240709	-57.83	13450	20250305	22.60	20750	-20.53	20250106	13450	22.60	20250305	39100	-57.83	20240709	13450	22.60	20250305	3.60	Y	064550	500	129 억	2213734	N	N	4638	N	N
46	20250423	120602	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16480	260	2	1.60	589281385	36121	76.76	16370	16580	15820	21050	11360	16220	16314.09	8.58	12209	16986	16602	16406	16022	15826	16505	15925	129	4830	500	11670	10	1	25810291	4254	-20.65	1.99	12	0.14	-798.00	8288.00	39100	20240709	-57.85	13450	20250305	22.53	20750	-20.58	20250106	13450	22.53	20250305	39100	-57.85	20240709	13450	22.53	20250305	3.60	Y	064550	500	129 억	2213734	N	N	4638	N	N
47	20250423	110602	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16500	280	2	1.73	565172595	34659	73.65	16370	16580	15820	21050	11360	16220	16306.66	8.58	12076	16986	16602	16406	16022	15826	16505	15925	129	4830	500	11670	10	1	25810291	4259	-20.68	1.99	12	0.13	-798.00	8288.00	39100	20240709	-57.80	13450	20250305	22.68	20750	-20.48	20250106	13450	22.68	20250305	39100	-57.80	20240709	13450	22.68	20250305	3.60	Y	064550	500	129 억	2213734	N	N	4638	N	N
48	20250423	100605	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16370	150	2	0.92	394967530	24329	51.70	16370	16470	15820	21050	11360	16220	16234.43	8.58	7320	16986	16602	16406	16022	15826	16505	15925	129	4830	500	11670	10	1	25810291	4225	-20.51	1.98	12	0.09	-798.00	8288.00	39100	20240709	-58.13	13450	20250305	21.71	20750	-21.11	20250106	13450	21.71	20250305	39100	-58.13	20240709	13450	21.71	20250305	3.60	Y	064550	500	129 억	2213734	N	N	4638	N	N
49	20250423	090606	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16370	150	2	0.92	190019200	11781	25.04	16370	16470	15820	21050	11360	16220	16129.29	8.58	2303	16986	16602	16406	16022	15826	16505	15925	129	4830	500	11670	10	1	25810291	4225	-20.51	1.98	12	0.05	-798.00	8288.00	39100	20240709	-58.13	13450	20250305	21.71	20750	-21.11	20250106	13450	21.71	20250305	39100	-58.13	20240709	13450	21.71	20250305	3.60	Y	064550	500	129 억	2213734	N	N	4638	N	N
50	20250422	160549	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16220	-250	5	-1.52	771713855	47058	61.05	16470	16790	16210	21400	11530	16470	16400.14	8.60	-5376	16970	16720	16560	16310	16150	16640	16230	129	4930	500	11850	10	1	25810291	4186	-20.33	1.96	12	0.18	-798.00	8288.00	39100	20240709	-58.52	13450	20250305	20.59	20750	-21.83	20250106	13450	20.59	20250305	39100	-58.52	20240709	13450	20.59	20250305	3.57	Y	064550	500	129 억	2220027	N	N	4638	N	N
51	20250422	150559	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16250	-220	5	-1.34	667116105	40611	52.68	16470	16790	16250	21400	11530	16470	16426.98	8.60	-6040	16970	16720	16560	16310	16150	16640	16230	129	4930	500	11850	10	1	25810291	4194	-20.36	1.96	12	0.16	-798.00	8288.00	39100	20240709	-58.44	13450	20250305	20.82	20750	-21.69	20250106	13450	20.82	20250305	39100	-58.44	20240709	13450	20.82	20250305	3.57	Y	064550	500	129 억	2220027	N	N	6507	N	N
52	20250422	140558	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16310	-160	5	-0.97	523316725	31777	41.22	16470	16790	16300	21400	11530	16470	16468.41	8.60	-3776	16970	16720	16560	16310	16150	16640	16230	129	4930	500	11850	10	1	25810291	4210	-20.44	1.97	12	0.12	-798.00	8288.00	39100	20240709	-58.29	13450	20250305	21.26	20750	-21.40	20250106	13450	21.26	20250305	39100	-58.29	20240709	13450	21.26	20250305	3.57	Y	064550	500	129 억	2220027	N	N	6507	N	N
53	20250422	130557	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16330	-140	5	-0.85	472312605	28652	37.17	16470	16790	16300	21400	11530	16470	16484.46	8.60	-3115	16970	16720	16560	16310	16150	16640	16230	129	4930	500	11850	10	1	25810291	4215	-20.46	1.97	12	0.11	-798.00	8288.00	39100	20240709	-58.24	13450	20250305	21.41	20750	-21.30	20250106	13450	21.41	20250305	39100	-58.24	20240709	13450	21.41	20250305	3.57	Y	064550	500	129 억	2220027	N	N	6507	N	N
54	20250422	120558	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16330	-140	5	-0.85	411073460	24901	32.30	16470	16790	16300	21400	11530	16470	16508.31	8.60	-2026	16970	16720	16560	16310	16150	16640	16230	129	4930	500	11850	10	1	25810291	4215	-20.46	1.97	12	0.10	-798.00	8288.00	39100	20240709	-58.24	13450	20250305	21.41	20750	-21.30	20250106	13450	21.41	20250305	39100	-58.24	20240709	13450	21.41	20250305	3.57	Y	064550	500	129 억	2220027	N	N	6507	N	N
55	20250422	110558	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16380	-90	5	-0.55	340889760	20605	26.73	16470	16790	16380	21400	11530	16470	16544.03	8.60	-116	16970	16720	16560	16310	16150	16640	16230	129	4930	500	11850	10	1	25810291	4228	-20.53	1.98	12	0.08	-798.00	8288.00	39100	20240709	-58.11	13450	20250305	21.78	20750	-21.06	20250106	13450	21.78	20250305	39100	-58.11	20240709	13450	21.78	20250305	3.57	Y	064550	500	129 억	2220027	N	N	6507	N	N
56	20250422	100558	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16480	10	2	0.06	254831050	15363	19.93	16470	16790	16460	21400	11530	16470	16587.32	8.60	2245	16970	16720	16560	16310	16150	16640	16230	129	4930	500	11850	10	1	25810291	4254	-20.65	1.99	12	0.06	-798.00	8288.00	39100	20240709	-57.85	13450	20250305	22.53	20750	-20.58	20250106	13450	22.53	20250305	39100	-57.85	20240709	13450	22.53	20250305	3.57	Y	064550	500	129 억	2220027	N	N	6507	N	N
57	20250422	090559	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16650	180	2	1.09	68215310	4106	5.33	16470	16790	16470	21400	11530	16470	16613.57	8.60	2190	16970	16720	16560	16310	16150	16640	16230	129	4930	500	11850	10	1	25810291	4297	-20.86	2.01	12	0.02	-798.00	8288.00	39100	20240709	-57.42	13450	20250305	23.79	20750	-19.76	20250106	13450	23.79	20250305	39100	-57.42	20240709	13450	23.79	20250305	3.57	Y	064550	500	129 억	2220027	N	N	6507	N	N
58	20250421	160546	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16470	-390	5	-2.31	1277829755	77085	139.15	16700	16810	16400	21900	11810	16860	16576.89	8.62	-11719	17086	16972	16816	16702	16546	17030	16760	129	5040	500	12130	10	1	25810291	4251	-20.64	1.99	12	0.30	-798.00	8288.00	39100	20240709	-57.88	13450	20250305	22.45	20750	-20.63	20250106	13450	22.45	20250305	39100	-57.88	20240709	13450	22.45	20250305	3.63	Y	064550	500	129 억	2224738	N	N	6507	N	N
59	20250421	150556	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16490	-370	5	-2.19	1199174245	72310	130.53	16700	16810	16400	21900	11810	16860	16583.80	8.62	-13882	17086	16972	16816	16702	16546	17030	16760	129	5040	500	12130	10	1	25810291	4256	-20.66	1.99	12	0.28	-798.00	8288.00	39100	20240709	-57.83	13450	20250305	22.60	20750	-20.53	20250106	13450	22.60	20250305	39100	-57.83	20240709	13450	22.60	20250305	3.63	Y	064550	500	129 억	2224738	N	N	5480	N	N
60	20250421	140556	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16440	-420	5	-2.49	1109757735	66882	120.73	16700	16810	16400	21900	11810	16860	16592.77	8.62	-14810	17086	16972	16816	16702	16546	17030	16760	129	5040	500	12130	10	1	25810291	4243	-20.60	1.98	12	0.26	-798.00	8288.00	39100	20240709	-57.95	13450	20250305	22.23	20750	-20.77	20250106	13450	22.23	20250305	39100	-57.95	20240709	13450	22.23	20250305	3.63	Y	064550	500	129 억	2224738	N	N	5480	N	N
61	20250421	130556	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16430	-430	5	-2.55	908434575	54637	98.63	16700	16810	16400	21900	11810	16860	16626.73	8.62	-12737	17086	16972	16816	16702	16546	17030	16760	129	5040	500	12130	10	1	25810291	4241	-20.59	1.98	12	0.21	-798.00	8288.00	39100	20240709	-57.98	13450	20250305	22.16	20750	-20.82	20250106	13450	22.16	20250305	39100	-57.98	20240709	13450	22.16	20250305	3.63	Y	064550	500	129 억	2224738	N	N	5480	N	N
62	20250421	120555	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16550	-310	5	-1.84	669970540	40185	72.54	16700	16810	16510	21900	11810	16860	16672.15	8.62	-6906	17086	16972	16816	16702	16546	17030	16760	129	5040	500	12130	10	1	25810291	4272	-20.74	2.00	12	0.16	-798.00	8288.00	39100	20240709	-57.67	13450	20250305	23.05	20750	-20.24	20250106	13450	23.05	20250305	39100	-57.67	20240709	13450	23.05	20250305	3.63	Y	064550	500	129 억	2224738	N	N	5480	N	N
63	20250421	110556	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16680	-180	5	-1.07	410199570	24556	44.33	16700	16810	16650	21900	11810	16860	16704.66	8.62	-2672	17086	16972	16816	16702	16546	17030	16760	129	5040	500	12130	10	1	25810291	4305	-20.90	2.01	12	0.10	-798.00	8288.00	39100	20240709	-57.34	13450	20250305	24.01	20750	-19.61	20250106	13450	24.01	20250305	39100	-57.34	20240709	13450	24.01	20250305	3.63	Y	064550	500	129 억	2224738	N	N	5480	N	N
64	20250421	100551	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16720	-140	5	-0.83	292775730	17522	31.63	16700	16810	16650	21900	11810	16860	16709.04	8.62	-2174	17086	16972	16816	16702	16546	17030	16760	129	5040	500	12130	10	1	25810291	4315	-20.95	2.02	12	0.07	-798.00	8288.00	39100	20240709	-57.24	13450	20250305	24.31	20750	-19.42	20250106	13450	24.31	20250305	39100	-57.24	20240709	13450	24.31	20250305	3.63	Y	064550	500	129 억	2224738	N	N	5480	N	N
65	20250421	090610	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16790	-70	5	-0.42	91116290	5456	9.85	16700	16810	16660	21900	11810	16860	16700.20	8.62	-2149	17086	16972	16816	16702	16546	17030	16760	129	5040	500	12130	10	1	25810291	4334	-21.04	2.03	12	0.02	-798.00	8288.00	39100	20240709	-57.06	13450	20250305	24.83	20750	-19.08	20250106	13450	24.83	20250305	39100	-57.06	20240709	13450	24.83	20250305	3.63	Y	064550	500	129 억	2224738	N	N	5480	N	N
66	20250418	160546	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16860	-10	5	-0.06	931197590	55397	50.68	16790	16930	16660	21900	11810	16870	16809.53	8.61	-10681	17336	17102	16696	16462	16056	17220	16580	129	5030	500	12140	10	1	25810291	4352	-21.13	2.03	12	0.21	-798.00	8288.00	39100	20240709	-56.88	13450	20250305	25.35	20750	-18.75	20250106	13450	25.35	20250305	39100	-56.88	20240709	13450	25.35	20250305	3.62	Y	064550	500	129 억	2222276	N	N	5480	N	N
67	20250418	150553	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16910	40	2	0.24	822087905	48929	44.76	16790	16920	16660	21900	11810	16870	16801.65	8.61	-12853	17336	17102	16696	16462	16056	17220	16580	129	5030	500	12140	10	1	25810291	4365	-21.19	2.04	12	0.19	-798.00	8288.00	39100	20240709	-56.75	13450	20250305	25.72	20750	-18.51	20250106	13450	25.72	20250305	39100	-56.75	20240709	13450	25.72	20250305	3.62	Y	064550	500	129 억	2222276	N	N	4149	N	N
68	20250418	140556	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16790	-80	5	-0.47	634400750	37795	34.58	16790	16910	16660	21900	11810	16870	16785.31	8.61	-10295	17336	17102	16696	16462	16056	17220	16580	129	5030	500	12140	10	1	25810291	4334	-21.04	2.03	12	0.15	-798.00	8288.00	39100	20240709	-57.06	13450	20250305	24.83	20750	-19.08	20250106	13450	24.83	20250305	39100	-57.06	20240709	13450	24.83	20250305	3.62	Y	064550	500	129 억	2222276	N	N	4149	N	N
69	20250418	130554	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16820	-50	5	-0.30	548472950	32686	29.90	16790	16910	16660	21900	11810	16870	16780.06	8.61	-10674	17336	17102	16696	16462	16056	17220	16580	129	5030	500	12140	10	1	25810291	4341	-21.08	2.03	12	0.13	-798.00	8288.00	39100	20240709	-56.98	13450	20250305	25.06	20750	-18.94	20250106	13450	25.06	20250305	39100	-56.98	20240709	13450	25.06	20250305	3.62	Y	064550	500	129 억	2222276	N	N	4149	N	N
70	20250418	120552	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16810	-60	5	-0.36	500498310	29831	27.29	16790	16910	16660	21900	11810	16870	16777.79	8.61	-9813	17336	17102	16696	16462	16056	17220	16580	129	5030	500	12140	10	1	25810291	4339	-21.07	2.03	12	0.12	-798.00	8288.00	39100	20240709	-57.01	13450	20250305	24.98	20750	-18.99	20250106	13450	24.98	20250305	39100	-57.01	20240709	13450	24.98	20250305	3.62	Y	064550	500	129 억	2222276	N	N	4149	N	N
71	20250418	110555	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16870	0	3	0.00	442172510	26365	24.12	16790	16910	16660	21900	11810	16870	16771.19	8.61	-7476	17336	17102	16696	16462	16056	17220	16580	129	5030	500	12140	10	1	25810291	4354	-21.14	2.04	12	0.10	-798.00	8288.00	39100	20240709	-56.85	13450	20250305	25.43	20750	-18.70	20250106	13450	25.43	20250305	39100	-56.85	20240709	13450	25.43	20250305	3.62	Y	064550	500	129 억	2222276	N	N	4149	N	N
72	20250418	100555	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16800	-70	5	-0.41	348768720	20822	19.05	16790	16880	16660	21900	11810	16870	16750.01	8.61	-8315	17336	17102	16696	16462	16056	17220	16580	129	5030	500	12140	10	1	25810291	4336	-21.05	2.03	12	0.08	-798.00	8288.00	39100	20240709	-57.03	13450	20250305	24.91	20750	-19.04	20250106	13450	24.91	20250305	39100	-57.03	20240709	13450	24.91	20250305	3.62	Y	064550	500	129 억	2222276	N	N	4149	N	N
73	20250418	090558	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16750	-120	5	-0.71	110728730	6595	6.03	16790	16880	16730	21900	11810	16870	16789.80	8.61	-4580	17336	17102	16696	16462	16056	17220	16580	129	5030	500	12140	10	1	25810291	4323	-20.99	2.02	12	0.03	-798.00	8288.00	39100	20240709	-57.16	13450	20250305	24.54	20750	-19.28	20250106	13450	24.54	20250305	39100	-57.16	20240709	13450	24.54	20250305	3.62	Y	064550	500	129 억	2222276	N	N	4149	N	N
74	20250417	160550	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16870	470	2	2.87	1832989935	109308	79.57	16340	16930	16290	21300	11480	16400	16769.02	8.52	20407	17393	16896	16473	15976	15553	17145	16225	129	4900	500	11800	10	1	25810291	4354	-21.14	2.04	12	0.42	-798.00	8288.00	39100	20240709	-56.85	13450	20250305	25.43	20750	-18.70	20250106	13450	25.43	20250305	39100	-56.85	20240709	13450	25.43	20250305	3.59	Y	064550	500	129 억	2200232	N	N	4149	N	N
75	20250417	150554	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16880	480	2	2.93	1759301355	104932	76.38	16340	16930	16290	21300	11480	16400	16766.11	8.52	19449	17393	16896	16473	15976	15553	17145	16225	129	4900	500	11800	10	1	25810291	4357	-21.15	2.04	12	0.41	-798.00	8288.00	39100	20240709	-56.83	13450	20250305	25.50	20750	-18.65	20250106	13450	25.50	20250305	39100	-56.83	20240709	13450	25.50	20250305	3.59	Y	064550	500	129 억	2200232	N	N	16555	N	N
76	20250417	140558	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16820	420	2	2.56	1371724640	81965	59.67	16340	16890	16290	21300	11480	16400	16735.49	8.52	13529	17393	16896	16473	15976	15553	17145	16225	129	4900	500	11800	10	1	25810291	4341	-21.08	2.03	12	0.32	-798.00	8288.00	39100	20240709	-56.98	13450	20250305	25.06	20750	-18.94	20250106	13450	25.06	20250305	39100	-56.98	20240709	13450	25.06	20250305	3.59	Y	064550	500	129 억	2200232	N	N	16555	N	N
77	20250417	130556	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16830	430	2	2.62	1054409820	63088	45.92	16340	16890	16290	21300	11480	16400	16713.32	8.52	11396	17393	16896	16473	15976	15553	17145	16225	129	4900	500	11800	10	1	25810291	4344	-21.09	2.03	12	0.24	-798.00	8288.00	39100	20240709	-56.96	13450	20250305	25.13	20750	-18.89	20250106	13450	25.13	20250305	39100	-56.96	20240709	13450	25.13	20250305	3.59	Y	064550	500	129 억	2200232	N	N	16555	N	N
78	20250417	120555	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16750	350	2	2.13	743030070	44569	32.44	16340	16890	16290	21300	11480	16400	16671.45	8.52	10766	17393	16896	16473	15976	15553	17145	16225	129	4900	500	11800	10	1	25810291	4323	-20.99	2.02	12	0.17	-798.00	8288.00	39100	20240709	-57.16	13450	20250305	24.54	20750	-19.28	20250106	13450	24.54	20250305	39100	-57.16	20240709	13450	24.54	20250305	3.59	Y	064550	500	129 억	2200232	N	N	16555	N	N
79	20250417	110554	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16710	310	2	1.89	494841070	29757	21.66	16340	16890	16290	21300	11480	16400	16629.40	8.52	6671	17393	16896	16473	15976	15553	17145	16225	129	4900	500	11800	10	1	25810291	4313	-20.94	2.02	12	0.12	-798.00	8288.00	39100	20240709	-57.26	13450	20250305	24.24	20750	-19.47	20250106	13450	24.24	20250305	39100	-57.26	20240709	13450	24.24	20250305	3.59	Y	064550	500	129 억	2200232	N	N	16555	N	N
80	20250417	100554	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16630	230	2	1.40	207153140	12590	9.16	16340	16630	16290	21300	11480	16400	16453.78	8.52	1760	17393	16896	16473	15976	15553	17145	16225	129	4900	500	11800	10	1	25810291	4292	-20.84	2.01	12	0.05	-798.00	8288.00	39100	20240709	-57.47	13450	20250305	23.64	20750	-19.86	20250106	13450	23.64	20250305	39100	-57.47	20240709	13450	23.64	20250305	3.59	Y	064550	500	129 억	2200232	N	N	16555	N	N
81	20250417	090557	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16450	50	2	0.30	40135840	2440	1.78	16340	16550	16330	21300	11480	16400	16449.11	8.52	-628	17393	16896	16473	15976	15553	17145	16225	129	4900	500	11800	10	1	25810291	4246	-20.61	1.98	12	0.01	-798.00	8288.00	39100	20240709	-57.93	13450	20250305	22.30	20750	-20.72	20250106	13450	22.30	20250305	39100	-57.93	20240709	13450	22.30	20250305	3.59	Y	064550	500	129 억	2200232	N	N	16555	N	N
82	20250416	160548	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16400	140	2	0.86	2116636375	127375	110.04	16100	16970	16050	21100	11390	16260	16617.41	8.46	-1261	16886	16572	16226	15912	15566	16400	15740	129	4840	500	11700	10	1	25810291	4233	-20.55	1.98	12	0.49	-798.00	8288.00	39100	20240709	-58.06	13450	20250305	21.93	20750	-20.96	20250106	13450	21.93	20250305	39100	-58.06	20240709	13450	21.93	20250305	3.51	Y	064550	500	129 억	2182890	N	N	6555	N	N
83	20250416	150555	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16460	200	2	1.23	2034609065	122381	105.72	16100	16970	16050	21100	11390	16260	16625.20	8.46	-2469	16886	16572	16226	15912	15566	16400	15740	129	4840	500	11700	10	1	25810291	4248	-20.63	1.99	12	0.47	-798.00	8288.00	39100	20240709	-57.90	13450	20250305	22.38	20750	-20.67	20250106	13450	22.38	20250305	39100	-57.90	20240709	13450	22.38	20250305	3.51	Y	064550	500	129 억	2182890	N	N	7260	N	N
84	20250416	140553	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16670	410	2	2.52	1842042145	110719	95.65	16100	16970	16050	21100	11390	16260	16637.09	8.46	-2326	16886	16572	16226	15912	15566	16400	15740	129	4840	500	11700	10	1	25810291	4303	-20.89	2.01	12	0.43	-798.00	8288.00	39100	20240709	-57.37	13450	20250305	23.94	20750	-19.66	20250106	13450	23.94	20250305	39100	-57.37	20240709	13450	23.94	20250305	3.51	Y	064550	500	129 억	2182890	N	N	7260	N	N
85	20250416	130553	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16730	470	2	2.89	1622358725	97547	84.27	16100	16970	16050	21100	11390	16260	16631.56	8.46	-1670	16886	16572	16226	15912	15566	16400	15740	129	4840	500	11700	10	1	25810291	4318	-20.96	2.02	12	0.38	-798.00	8288.00	39100	20240709	-57.21	13450	20250305	24.39	20750	-19.37	20250106	13450	24.39	20250305	39100	-57.21	20240709	13450	24.39	20250305	3.51	Y	064550	500	129 억	2182890	N	N	7260	N	N
86	20250416	120555	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16540	280	2	1.72	1355357525	81521	70.42	16100	16970	16050	21100	11390	16260	16625.87	8.46	-3995	16886	16572	16226	15912	15566	16400	15740	129	4840	500	11700	10	1	25810291	4269	-20.73	2.00	12	0.32	-798.00	8288.00	39100	20240709	-57.70	13450	20250305	22.97	20750	-20.29	20250106	13450	22.97	20250305	39100	-57.70	20240709	13450	22.97	20250305	3.51	Y	064550	500	129 억	2182890	N	N	7260	N	N
87	20250416	110554	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16590	330	2	2.03	1195185355	71845	62.07	16100	16970	16050	21100	11390	16260	16635.61	8.46	-2760	16886	16572	16226	15912	15566	16400	15740	129	4840	500	11700	10	1	25810291	4282	-20.79	2.00	12	0.28	-798.00	8288.00	39100	20240709	-57.57	13450	20250305	23.35	20750	-20.05	20250106	13450	23.35	20250305	39100	-57.57	20240709	13450	23.35	20250305	3.51	Y	064550	500	129 억	2182890	N	N	7260	N	N
88	20250416	100553	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16640	380	2	2.34	1014287355	60936	52.64	16100	16970	16050	21100	11390	16260	16645.13	8.46	-882	16886	16572	16226	15912	15566	16400	15740	129	4840	500	11700	10	1	25810291	4295	-20.85	2.01	12	0.24	-798.00	8288.00	39100	20240709	-57.44	13450	20250305	23.72	20750	-19.81	20250106	13450	23.72	20250305	39100	-57.44	20240709	13450	23.72	20250305	3.51	Y	064550	500	129 억	2182890	N	N	7260	N	N
89	20250416	090559	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16350	90	2	0.55	88282940	5450	4.71	16100	16350	16050	21100	11390	16260	16198.70	8.46	51	16886	16572	16226	15912	15566	16400	15740	129	4840	500	11700	10	1	25810291	4220	-20.49	1.97	12	0.02	-798.00	8288.00	39100	20240709	-58.18	13450	20250305	21.56	20750	-21.20	20250106	13450	21.56	20250305	39100	-58.18	20240709	13450	21.56	20250305	3.51	Y	064550	500	129 억	2182890	N	N	7260	N	N
90	20250415	160547	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16260	-330	5	-1.99	1870567490	115757	58.98	16450	16540	15880	21550	11620	16590	16159.42	8.51	-18100	17330	16960	16280	15910	15230	17145	16095	129	4960	500	11940	10	1	25810291	4197	-20.38	1.96	12	0.45	-798.00	8288.00	39100	20240709	-58.41	13450	20250305	20.89	20750	-21.64	20250106	13450	20.89	20250305	39100	-58.41	20240709	13450	20.89	20250305	3.46	Y	064550	500	129 억	2197456	N	N	7260	N	N
91	20250415	150552	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16330	-260	5	-1.57	1771044740	109643	55.86	16450	16540	15880	21550	11620	16590	16152.83	8.51	-16313	17330	16960	16280	15910	15230	17145	16095	129	4960	500	11940	10	1	25810291	4215	-20.46	1.97	12	0.42	-798.00	8288.00	39100	20240709	-58.24	13450	20250305	21.41	20750	-21.30	20250106	13450	21.41	20250305	39100	-58.24	20240709	13450	21.41	20250305	3.46	Y	064550	500	129 억	2197456	N	N	11166	N	N
92	20250415	140552	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16290	-300	5	-1.81	1673845240	103695	52.83	16450	16540	15880	21550	11620	16590	16142.01	8.51	-15858	17330	16960	16280	15910	15230	17145	16095	129	4960	500	11940	10	1	25810291	4204	-20.41	1.97	12	0.40	-798.00	8288.00	39100	20240709	-58.34	13450	20250305	21.12	20750	-21.49	20250106	13450	21.12	20250305	39100	-58.34	20240709	13450	21.12	20250305	3.46	Y	064550	500	129 억	2197456	N	N	11166	N	N
93	20250415	130553	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16390	-200	5	-1.21	1461286970	90645	46.18	16450	16540	15880	21550	11620	16590	16120.99	8.51	-11411	17330	16960	16280	15910	15230	17145	16095	129	4960	500	11940	10	1	25810291	4230	-20.54	1.98	12	0.35	-798.00	8288.00	39100	20240709	-58.08	13450	20250305	21.86	20750	-21.01	20250106	13450	21.86	20250305	39100	-58.08	20240709	13450	21.86	20250305	3.46	Y	064550	500	129 억	2197456	N	N	11166	N	N
94	20250415	120551	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16260	-330	5	-1.99	1377075640	85497	43.56	16450	16540	15880	21550	11620	16590	16106.71	8.51	-12057	17330	16960	16280	15910	15230	17145	16095	129	4960	500	11940	10	1	25810291	4197	-20.38	1.96	12	0.33	-798.00	8288.00	39100	20240709	-58.41	13450	20250305	20.89	20750	-21.64	20250106	13450	20.89	20250305	39100	-58.41	20240709	13450	20.89	20250305	3.46	Y	064550	500	129 억	2197456	N	N	11166	N	N
95	20250415	110553	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16260	-330	5	-1.99	1255950850	78049	39.77	16450	16540	15880	21550	11620	16590	16091.83	8.51	-12580	17330	16960	16280	15910	15230	17145	16095	129	4960	500	11940	10	1	25810291	4197	-20.38	1.96	12	0.30	-798.00	8288.00	39100	20240709	-58.41	13450	20250305	20.89	20750	-21.64	20250106	13450	20.89	20250305	39100	-58.41	20240709	13450	20.89	20250305	3.46	Y	064550	500	129 억	2197456	N	N	11166	N	N
96	20250415	100551	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16100	-490	5	-2.95	1147456560	71340	36.35	16450	16540	15880	21550	11620	16590	16084.34	8.51	-13254	17330	16960	16280	15910	15230	17145	16095	129	4960	500	11940	10	1	25810291	4155	-20.18	1.94	12	0.28	-798.00	8288.00	39100	20240709	-58.82	13450	20250305	19.70	20750	-22.41	20250106	13450	19.70	20250305	39100	-58.82	20240709	13450	19.70	20250305	3.46	Y	064550	500	129 억	2197456	N	N	11166	N	N
97	20250415	090554	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16500	-90	5	-0.54	53713320	3263	1.66	16450	16540	16420	21550	11620	16590	16461.33	8.51	-592	17330	16960	16280	15910	15230	17145	16095	129	4960	500	11940	10	1	25810291	4259	-20.68	1.99	12	0.01	-798.00	8288.00	39100	20240709	-57.80	13450	20250305	22.68	20750	-20.48	20250106	13450	22.68	20250305	39100	-57.80	20240709	13450	22.68	20250305	3.46	Y	064550	500	129 억	2197456	N	N	11166	N	N
98	20250414	160545	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16590	950	2	6.07	3204191025	196271	200.92	15700	16650	15600	20300	10950	15640	16325.24	8.28	50464	16066	15852	15426	15212	14786	15960	15320	129	4660	500	11260	10	1	25810291	4282	-20.79	2.00	12	0.76	-798.00	8288.00	39100	20240709	-57.57	13450	20250305	23.35	20750	-20.05	20250106	13450	23.35	20250305	39100	-57.57	20240709	13450	23.35	20250305	3.51	Y	064550	500	129 억	2137786	N	N	11166	N	N
99	20250414	150550	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16540	900	2	5.75	2957890585	181407	185.70	15700	16650	15600	20300	10950	15640	16305.27	8.28	50058	16066	15852	15426	15212	14786	15960	15320	129	4660	500	11260	10	1	25810291	4269	-20.73	2.00	12	0.70	-798.00	8288.00	39100	20240709	-57.70	13450	20250305	22.97	20750	-20.29	20250106	13450	22.97	20250305	39100	-57.70	20240709	13450	22.97	20250305	3.51	Y	064550	500	129 억	2137786	N	N	11136	N	N
100	20250414	140549	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16580	940	2	6.01	2675575365	164389	168.28	15700	16650	15600	20300	10950	15640	16275.88	8.28	52680	16066	15852	15426	15212	14786	15960	15320	129	4660	500	11260	10	1	25810291	4279	-20.78	2.00	12	0.64	-798.00	8288.00	39100	20240709	-57.60	13450	20250305	23.27	20750	-20.10	20250106	13450	23.27	20250305	39100	-57.60	20240709	13450	23.27	20250305	3.51	Y	064550	500	129 억	2137786	N	N	11136	N	N
101	20250414	130549	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16470	830	2	5.31	2312095795	142395	145.77	15700	16640	15600	20300	10950	15640	16237.20	8.28	42081	16066	15852	15426	15212	14786	15960	15320	129	4660	500	11260	10	1	25810291	4251	-20.64	1.99	12	0.55	-798.00	8288.00	39100	20240709	-57.88	13450	20250305	22.45	20750	-20.63	20250106	13450	22.45	20250305	39100	-57.88	20240709	13450	22.45	20250305	3.51	Y	064550	500	129 억	2137786	N	N	11136	N	N
102	20250414	120550	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16530	890	2	5.69	2152569765	132743	135.89	15700	16640	15600	20300	10950	15640	16216.07	8.28	38342	16066	15852	15426	15212	14786	15960	15320	129	4660	500	11260	10	1	25810291	4266	-20.71	1.99	12	0.51	-798.00	8288.00	39100	20240709	-57.72	13450	20250305	22.90	20750	-20.34	20250106	13450	22.90	20250305	39100	-57.72	20240709	13450	22.90	20250305	3.51	Y	064550	500	129 억	2137786	N	N	11136	N	N
103	20250414	110547	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16430	790	2	5.05	1808778695	111942	114.59	15700	16600	15600	20300	10950	15640	16158.18	8.28	27966	16066	15852	15426	15212	14786	15960	15320	129	4660	500	11260	10	1	25810291	4241	-20.59	1.98	12	0.43	-798.00	8288.00	39100	20240709	-57.98	13450	20250305	22.16	20750	-20.82	20250106	13450	22.16	20250305	39100	-57.98	20240709	13450	22.16	20250305	3.51	Y	064550	500	129 억	2137786	N	N	11136	N	N
104	20250414	100549	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15860	220	2	1.41	587959285	37220	38.10	15700	15900	15600	20300	10950	15640	15796.86	8.28	8995	16066	15852	15426	15212	14786	15960	15320	129	4660	500	11260	10	1	25810291	4094	-19.87	1.91	12	0.14	-798.00	8288.00	39100	20240709	-59.44	13450	20250305	17.92	20750	-23.57	20250106	13450	17.92	20250305	39100	-59.44	20240709	13450	17.92	20250305	3.51	Y	064550	500	129 억	2137786	N	N	11136	N	N
105	20250414	090550	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15790	150	2	0.96	115378640	7355	7.53	15700	15800	15600	20300	10950	15640	15687.10	8.28	-1600	16066	15852	15426	15212	14786	15960	15320	129	4660	500	11260	10	1	25810291	4075	-19.79	1.91	12	0.03	-798.00	8288.00	39100	20240709	-59.62	13450	20250305	17.40	20750	-23.90	20250106	13450	17.40	20250305	39100	-59.62	20240709	13450	17.40	20250305	3.51	Y	064550	500	129 억	2137786	N	N	11136	N	N
106	20250411	160543	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15640	120	2	0.77	1498660825	97686	57.76	15150	15640	15000	20150	10870	15520	15341.36	8.27	-8635	16106	15812	15256	14962	14406	15960	15110	129	4630	500	11170	10	1	25810291	4037	-19.60	1.89	12	0.38	-798.00	8288.00	39100	20240709	-60.00	13450	20250305	16.28	20750	-24.63	20250106	13450	16.28	20250305	39100	-60.00	20240709	13450	16.28	20250305	3.49	Y	064550	500	129 억	2135280	N	N	11136	N	N
107	20250411	150547	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15620	100	2	0.64	1344065345	87793	51.91	15150	15640	15000	20150	10870	15520	15309.48	8.27	-9704	16106	15812	15256	14962	14406	15960	15110	129	4630	500	11170	10	1	25810291	4032	-19.57	1.88	12	0.34	-798.00	8288.00	39100	20240709	-60.05	13450	20250305	16.13	20750	-24.72	20250106	13450	16.13	20250305	39100	-60.05	20240709	13450	16.13	20250305	3.49	Y	064550	500	129 억	2135280	N	N	4883	N	N
108	20250411	140547	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15520	0	3	0.00	1164680950	76276	45.10	15150	15540	15000	20150	10870	15520	15269.29	8.27	-8321	16106	15812	15256	14962	14406	15960	15110	129	4630	500	11170	10	1	25810291	4006	-19.45	1.87	12	0.30	-798.00	8288.00	39100	20240709	-60.31	13450	20250305	15.39	20750	-25.20	20250106	13450	15.39	20250305	39100	-60.31	20240709	13450	15.39	20250305	3.49	Y	064550	500	129 억	2135280	N	N	4883	N	N
109	20250411	130548	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15450	-70	5	-0.45	1006335470	66031	39.05	15150	15540	15000	20150	10870	15520	15240.34	8.27	-9729	16106	15812	15256	14962	14406	15960	15110	129	4630	500	11170	10	1	25810291	3988	-19.36	1.86	12	0.26	-798.00	8288.00	39100	20240709	-60.49	13450	20250305	14.87	20750	-25.54	20250106	13450	14.87	20250305	39100	-60.49	20240709	13450	14.87	20250305	3.49	Y	064550	500	129 억	2135280	N	N	4883	N	N
110	20250411	120549	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15450	-70	5	-0.45	855616920	56279	33.28	15150	15540	15000	20150	10870	15520	15203.12	8.27	-13440	16106	15812	15256	14962	14406	15960	15110	129	4630	500	11170	10	1	25810291	3988	-19.36	1.86	12	0.22	-798.00	8288.00	39100	20240709	-60.49	13450	20250305	14.87	20750	-25.54	20250106	13450	14.87	20250305	39100	-60.49	20240709	13450	14.87	20250305	3.49	Y	064550	500	129 억	2135280	N	N	4883	N	N
111	20250411	110547	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15280	-240	5	-1.55	701008775	46255	27.35	15150	15350	15000	20150	10870	15520	15155.29	8.27	-13655	16106	15812	15256	14962	14406	15960	15110	129	4630	500	11170	10	1	25810291	3944	-19.15	1.84	12	0.18	-798.00	8288.00	39100	20240709	-60.92	13450	20250305	13.61	20750	-26.36	20250106	13450	13.61	20250305	39100	-60.92	20240709	13450	13.61	20250305	3.49	Y	064550	500	129 억	2135280	N	N	4883	N	N
112	20250411	100548	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15120	-400	5	-2.58	529849095	35002	20.70	15150	15350	15000	20150	10870	15520	15137.66	8.27	-13278	16106	15812	15256	14962	14406	15960	15110	129	4630	500	11170	10	1	25810291	3903	-18.95	1.82	12	0.14	-798.00	8288.00	39100	20240709	-61.33	13450	20250305	12.42	20750	-27.13	20250106	13450	12.42	20250305	39100	-61.33	20240709	13450	12.42	20250305	3.49	Y	064550	500	129 억	2135280	N	N	4883	N	N
113	20250411	090552	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15280	-240	5	-1.55	30201600	1981	1.17	15150	15350	15150	20150	10870	15520	15245.36	8.27	1452	16106	15812	15256	14962	14406	15960	15110	129	4630	500	11170	10	1	25810291	3944	-19.15	1.84	12	0.01	-798.00	8288.00	39100	20240709	-60.92	13450	20250305	13.61	20750	-26.36	20250106	13450	13.61	20250305	39100	-60.92	20240709	13450	13.61	20250305	3.49	Y	064550	500	129 억	2135280	N	N	4883	N	N
114	20250410	160545	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15520	1120	2	7.78	2573393430	169112	88.74	14850	15550	14700	18720	10080	14400	15217.09	8.04	72267	16133	15266	14803	13936	13473	15035	13705	129	4320	500	10360	10	1	25810291	4006	-19.45	1.87	12	0.66	-798.00	8288.00	39100	20240709	-60.31	13450	20250305	15.39	20750	-25.20	20250106	13450	15.39	20250305	39100	-60.31	20240709	13450	15.39	20250305	3.51	Y	064550	500	129 억	2075107	N	N	4883	N	N
115	20250410	150547	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15490	1090	2	7.57	2431859510	159978	83.95	14850	15550	14700	18720	10080	14400	15201.21	8.04	68124	16133	15266	14803	13936	13473	15035	13705	129	4320	500	10360	10	1	25810291	3998	-19.41	1.87	12	0.62	-798.00	8288.00	39100	20240709	-60.38	13450	20250305	15.17	20750	-25.35	20250106	13450	15.17	20250305	39100	-60.38	20240709	13450	15.17	20250305	3.51	Y	064550	500	129 억	2075107	N	N	27748	N	N
116	20250410	140546	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15400	1000	2	6.94	2061704150	136041	71.38	14850	15440	14700	18720	10080	14400	15155.02	8.04	52023	16133	15266	14803	13936	13473	15035	13705	129	4320	500	10360	10	1	25810291	3975	-19.30	1.86	12	0.53	-798.00	8288.00	39100	20240709	-60.61	13450	20250305	14.50	20750	-25.78	20250106	13450	14.50	20250305	39100	-60.61	20240709	13450	14.50	20250305	3.51	Y	064550	500	129 억	2075107	N	N	27748	N	N
117	20250410	130546	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15350	950	2	6.60	1767994920	116949	61.37	14850	15420	14700	18720	10080	14400	15117.66	8.04	45292	16133	15266	14803	13936	13473	15035	13705	129	4320	500	10360	10	1	25810291	3962	-19.24	1.85	12	0.45	-798.00	8288.00	39100	20240709	-60.74	13450	20250305	14.13	20750	-26.02	20250106	13450	14.13	20250305	39100	-60.74	20240709	13450	14.13	20250305	3.51	Y	064550	500	129 억	2075107	N	N	27748	N	N
118	20250410	120546	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15390	990	2	6.88	1500223630	99518	52.22	14850	15390	14700	18720	10080	14400	15074.90	8.04	36681	16133	15266	14803	13936	13473	15035	13705	129	4320	500	10360	10	1	25810291	3972	-19.29	1.86	12	0.39	-798.00	8288.00	39100	20240709	-60.64	13450	20250305	14.42	20750	-25.83	20250106	13450	14.42	20250305	39100	-60.64	20240709	13450	14.42	20250305	3.51	Y	064550	500	129 억	2075107	N	N	27748	N	N
119	20250410	110545	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15130	730	2	5.07	970968040	64920	34.07	14850	15140	14700	18720	10080	14400	14956.38	8.04	24356	16133	15266	14803	13936	13473	15035	13705	129	4320	500	10360	10	1	25810291	3905	-18.96	1.83	12	0.25	-798.00	8288.00	39100	20240709	-61.30	13450	20250305	12.49	20750	-27.08	20250106	13450	12.49	20250305	39100	-61.30	20240709	13450	12.49	20250305	3.51	Y	064550	500	129 억	2075107	N	N	27748	N	N
120	20250410	100546	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14930	530	2	3.68	501956130	33687	17.68	14850	15070	14700	18720	10080	14400	14900.59	8.04	10037	16133	15266	14803	13936	13473	15035	13705	129	4320	500	10360	10	1	25810291	3853	-18.71	1.80	12	0.13	-798.00	8288.00	39100	20240709	-61.82	13450	20250305	11.00	20750	-28.05	20250106	13450	11.00	20250305	39100	-61.82	20240709	13450	11.00	20250305	3.51	Y	064550	500	129 억	2075107	N	N	27748	N	N
121	20250410	090548	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14750	350	2	2.43	204322170	13743	7.21	14850	15070	14700	18720	10080	14400	14867.36	8.04	-440	16133	15266	14803	13936	13473	15035	13705	129	4320	500	10360	10	1	25810291	3807	-18.48	1.78	12	0.05	-798.00	8288.00	39100	20240709	-62.28	13450	20250305	9.67	20750	-28.92	20250106	13450	9.67	20250305	39100	-62.28	20240709	13450	9.67	20250305	3.51	Y	064550	500	129 억	2075107	N	N	27748	N	N
122	20250409	160543	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14400	-790	5	-5.20	2797884845	190574	124.87	15670	15670	14340	19740	10640	15190	14681.36	8.35	-66279	15876	15532	15026	14682	14176	15705	14855	129	4550	500	10930	10	1	25810291	3717	-18.05	1.74	12	0.74	-798.00	8288.00	39100	20240709	-63.17	13450	20250305	7.06	20750	-30.60	20250106	13450	7.06	20250305	39100	-63.17	20240709	13450	7.06	20250305	3.52	Y	064550	500	129 억	2154163	N	N	27748	N	N
123	20250409	150437	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14380	-810	5	-5.33	2636388755	179340	117.51	15670	15670	14340	19740	10640	15190	14700.51	8.35	-62905	15876	15532	15026	14682	14176	15705	14855	129	4550	500	10930	10	1	25810291	3712	-18.02	1.74	12	0.69	-798.00	8288.00	39100	20240709	-63.22	13450	20250305	6.91	20750	-30.70	20250106	13450	6.91	20250305	39100	-63.22	20240709	13450	6.91	20250305	3.52	Y	064550	500	129 억	2154163	N	N	8458	N	N
124	20250409	140541	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14450	-740	5	-4.87	2207534495	149567	98.00	15670	15670	14400	19740	10640	15190	14759.50	8.35	-64709	15876	15532	15026	14682	14176	15705	14855	129	4550	500	10930	10	1	25810291	3730	-18.11	1.74	12	0.58	-798.00	8288.00	39100	20240709	-63.04	13450	20250305	7.43	20750	-30.36	20250106	13450	7.43	20250305	39100	-63.04	20240709	13450	7.43	20250305	3.52	Y	064550	500	129 억	2154163	N	N	8458	N	N
125	20250409	130539	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14660	-530	5	-3.49	1703567090	114780	75.21	15670	15670	14550	19740	10640	15190	14842.02	8.35	-53603	15876	15532	15026	14682	14176	15705	14855	129	4550	500	10930	10	1	25810291	3784	-18.37	1.77	12	0.44	-798.00	8288.00	39100	20240709	-62.51	13450	20250305	9.00	20750	-29.35	20250106	13450	9.00	20250305	39100	-62.51	20240709	13450	9.00	20250305	3.52	Y	064550	500	129 억	2154163	N	N	8458	N	N
126	20250409	120540	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14700	-490	5	-3.23	1503730950	101178	66.30	15670	15670	14550	19740	10640	15190	14862.23	8.35	-55686	15876	15532	15026	14682	14176	15705	14855	129	4550	500	10930	10	1	25810291	3794	-18.42	1.77	12	0.39	-798.00	8288.00	39100	20240709	-62.40	13450	20250305	9.29	20750	-29.16	20250106	13450	9.29	20250305	39100	-62.40	20240709	13450	9.29	20250305	3.52	Y	064550	500	129 억	2154163	N	N	8458	N	N
127	20250409	110539	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14750	-440	5	-2.90	1380835320	92874	60.86	15670	15670	14550	19740	10640	15190	14867.84	8.35	-55828	15876	15532	15026	14682	14176	15705	14855	129	4550	500	10930	10	1	25810291	3807	-18.48	1.78	12	0.36	-798.00	8288.00	39100	20240709	-62.28	13450	20250305	9.67	20750	-28.92	20250106	13450	9.67	20250305	39100	-62.28	20240709	13450	9.67	20250305	3.52	Y	064550	500	129 억	2154163	N	N	8458	N	N
128	20250409	100542	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14750	-440	5	-2.90	1132685600	75997	49.80	15670	15670	14550	19740	10640	15190	14904.35	8.35	-45939	15876	15532	15026	14682	14176	15705	14855	129	4550	500	10930	10	1	25810291	3807	-18.48	1.78	12	0.29	-798.00	8288.00	39100	20240709	-62.28	13450	20250305	9.67	20750	-28.92	20250106	13450	9.67	20250305	39100	-62.28	20240709	13450	9.67	20250305	3.52	Y	064550	500	129 억	2154163	N	N	8458	N	N
129	20250409	090544	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15310	120	2	0.79	256006820	16649	10.91	15670	15670	15180	19740	10640	15190	15376.71	8.35	-10074	15876	15532	15026	14682	14176	15705	14855	129	4550	500	10930	10	1	25810291	3952	-19.19	1.85	12	0.06	-798.00	8288.00	39100	20240709	-60.84	13450	20250305	13.83	20750	-26.22	20250106	13450	13.83	20250305	39100	-60.84	20240709	13450	13.83	20250305	3.52	Y	064550	500	129 억	2154163	N	N	8458	N	N
130	20250408	160535	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15190	840	2	5.85	2298142800	152614	131.58	14650	15370	14520	18650	10050	14350	15058.39	8.14	36149	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3921	-19.04	1.83	12	0.59	-798.00	8288.00	39100	20240709	-61.15	13450	20250305	12.94	20750	-26.80	20250106	13450	12.94	20250305	39100	-61.15	20240709	13450	12.94	20250305	3.59	Y	064550	500	129 억	2101114	N	N	8458	N	N
131	20250408	150539	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15200	850	2	5.92	2160342590	143545	123.76	14650	15370	14520	18650	10050	14350	15049.93	8.14	40010	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3923	-19.05	1.83	12	0.56	-798.00	8288.00	39100	20240709	-61.13	13450	20250305	13.01	20750	-26.75	20250106	13450	13.01	20250305	39100	-61.13	20240709	13450	13.01	20250305	3.59	Y	064550	500	129 억	2101114	N	N	6916	N	N
132	20250408	140538	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15120	770	2	5.37	1898396900	126206	108.81	14650	15370	14520	18650	10050	14350	15042.05	8.14	40015	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3903	-18.95	1.82	12	0.49	-798.00	8288.00	39100	20240709	-61.33	13450	20250305	12.42	20750	-27.13	20250106	13450	12.42	20250305	39100	-61.33	20240709	13450	12.42	20250305	3.59	Y	064550	500	129 억	2101114	N	N	6916	N	N
133	20250408	130537	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15220	870	2	6.06	1589430580	105849	91.26	14650	15370	14520	18650	10050	14350	15016.02	8.14	38444	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3928	-19.07	1.84	12	0.41	-798.00	8288.00	39100	20240709	-61.07	13450	20250305	13.16	20750	-26.65	20250106	13450	13.16	20250305	39100	-61.07	20240709	13450	13.16	20250305	3.59	Y	064550	500	129 억	2101114	N	N	6916	N	N
134	20250408	120538	55	40.00	KSQ150	제약	N	N	N	Y	40	N	15280	930	2	6.48	1214608635	81355	70.14	14650	15330	14520	18650	10050	14350	14929.74	8.14	33113	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3944	-19.15	1.84	12	0.32	-798.00	8288.00	39100	20240709	-60.92	13450	20250305	13.61	20750	-26.36	20250106	13450	13.61	20250305	39100	-60.92	20240709	13450	13.61	20250305	3.59	Y	064550	500	129 억	2101114	N	N	6916	N	N
135	20250408	110537	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14800	450	2	3.14	500062180	33998	29.31	14650	14820	14520	18650	10050	14350	14708.58	8.14	12187	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3820	-18.55	1.79	12	0.13	-798.00	8288.00	39100	20240709	-62.15	13450	20250305	10.04	20750	-28.67	20250106	13450	10.04	20250305	39100	-62.15	20240709	13450	10.04	20250305	3.59	Y	064550	500	129 억	2101114	N	N	6916	N	N
136	20250408	100538	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14650	300	2	2.09	244956280	16689	14.39	14650	14750	14520	18650	10050	14350	14677.71	8.14	3669	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3781	-18.36	1.77	12	0.06	-798.00	8288.00	39100	20240709	-62.53	13450	20250305	8.92	20750	-29.40	20250106	13450	8.92	20250305	39100	-62.53	20240709	13450	8.92	20250305	3.59	Y	064550	500	129 억	2101114	N	N	6916	N	N
137	20250408	090540	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14720	370	2	2.58	39556940	2696	2.32	14650	14750	14600	18650	10050	14350	14672.46	8.14	193	14750	14550	14350	14150	13950	14450	14050	129	4300	500	10330	10	1	25810291	3799	-18.45	1.78	12	0.01	-798.00	8288.00	39100	20240709	-62.35	13450	20250305	9.44	20750	-29.06	20250106	13450	9.44	20250305	39100	-62.35	20240709	13450	9.44	20250305	3.59	Y	064550	500	129 억	2101114	N	N	6916	N	N
138	20250407	160532	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14350	-450	5	-3.04	1664822920	115985	76.33	14500	14550	14150	19240	10360	14800	14353.78	8.24	-15120	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3704	-17.98	1.73	12	0.45	-798.00	8288.00	39100	20240709	-63.30	13450	20250305	6.69	20750	-30.84	20250106	13450	6.69	20250305	39100	-63.30	20240709	13450	6.69	20250305	3.57	Y	064550	500	129 억	2126783	N	N	6916	N	N
139	20250407	150537	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14370	-430	5	-2.91	1554843110	108318	71.28	14500	14550	14150	19240	10360	14800	14354.43	8.24	-11339	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3709	-18.01	1.73	12	0.42	-798.00	8288.00	39100	20240709	-63.25	13450	20250305	6.84	20750	-30.75	20250106	13450	6.84	20250305	39100	-63.25	20240709	13450	6.84	20250305	3.57	Y	064550	500	129 억	2126783	N	N	4722	N	N
140	20250407	140534	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14440	-360	5	-2.43	1313853730	91556	60.25	14500	14550	14150	19240	10360	14800	14350.27	8.24	-13230	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3727	-18.10	1.74	12	0.35	-798.00	8288.00	39100	20240709	-63.07	13450	20250305	7.36	20750	-30.41	20250106	13450	7.36	20250305	39100	-63.07	20240709	13450	7.36	20250305	3.57	Y	064550	500	129 억	2126783	N	N	4722	N	N
141	20250407	130532	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14470	-330	5	-2.23	1162594780	81103	53.37	14500	14550	14150	19240	10360	14800	14334.79	8.24	-18189	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3735	-18.13	1.75	12	0.31	-798.00	8288.00	39100	20240709	-62.99	13450	20250305	7.58	20750	-30.27	20250106	13450	7.58	20250305	39100	-62.99	20240709	13450	7.58	20250305	3.57	Y	064550	500	129 억	2126783	N	N	4722	N	N
142	20250407	120533	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14480	-320	5	-2.16	1097817490	76620	50.42	14500	14550	14150	19240	10360	14800	14328.08	8.24	-17209	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3737	-18.15	1.75	12	0.30	-798.00	8288.00	39100	20240709	-62.97	13450	20250305	7.66	20750	-30.22	20250106	13450	7.66	20250305	39100	-62.97	20240709	13450	7.66	20250305	3.57	Y	064550	500	129 억	2126783	N	N	4722	N	N
143	20250407	110534	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14450	-350	5	-2.36	984651670	68797	45.27	14500	14500	14150	19240	10360	14800	14312.42	8.24	-19628	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3730	-18.11	1.74	12	0.27	-798.00	8288.00	39100	20240709	-63.04	13450	20250305	7.43	20750	-30.36	20250106	13450	7.43	20250305	39100	-63.04	20240709	13450	7.43	20250305	3.57	Y	064550	500	129 억	2126783	N	N	4722	N	N
144	20250407	100534	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14380	-420	5	-2.84	773914680	54046	35.57	14500	14500	14190	19240	10360	14800	14319.56	8.24	-16189	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3712	-18.02	1.74	12	0.21	-798.00	8288.00	39100	20240709	-63.22	13450	20250305	6.91	20750	-30.70	20250106	13450	6.91	20250305	39100	-63.22	20240709	13450	6.91	20250305	3.57	Y	064550	500	129 억	2126783	N	N	4722	N	N
145	20250407	090534	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14310	-490	5	-3.31	298892530	20874	13.74	14500	14500	14200	19240	10360	14800	14318.89	8.24	-8553	15766	15282	14616	14132	13466	15525	14375	129	4440	500	10650	10	1	25810291	3693	-17.93	1.73	12	0.08	-798.00	8288.00	39100	20240709	-63.40	13450	20250305	6.39	20750	-31.04	20250106	13450	6.39	20250305	39100	-63.40	20240709	13450	6.39	20250305	3.57	Y	064550	500	129 억	2126783	N	N	4722	N	N
146	20250404	160532	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14800	420	2	2.92	2226835085	151957	177.65	14100	15100	13950	18690	10070	14380	14654.38	8.03	20798	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3820	-18.55	1.79	12	0.59	-798.00	8288.00	39100	20240709	-62.15	13450	20250305	10.04	20750	-28.67	20250106	13450	10.04	20250305	39100	-62.15	20240709	13450	10.04	20250305	3.58	Y	064550	500	129 억	2072965	N	N	4722	N	N
147	20250404	150537	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14780	400	2	2.78	2151193985	146852	171.69	14100	15100	13950	18690	10070	14380	14648.72	8.03	20470	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3815	-18.52	1.78	12	0.57	-798.00	8288.00	39100	20240709	-62.20	13450	20250305	9.89	20750	-28.77	20250106	13450	9.89	20250305	39100	-62.20	20240709	13450	9.89	20250305	3.58	Y	064550	500	129 억	2072965	N	N	6575	N	N
148	20250404	140539	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14560	180	2	1.25	1945608465	132877	155.35	14100	15100	13950	18690	10070	14380	14642.18	8.03	15772	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3758	-18.25	1.76	12	0.51	-798.00	8288.00	39100	20240709	-62.76	13450	20250305	8.25	20750	-29.83	20250106	13450	8.25	20250305	39100	-62.76	20240709	13450	8.25	20250305	3.58	Y	064550	500	129 억	2072965	N	N	6575	N	N
149	20250404	130538	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14600	220	2	1.53	1770164750	120866	141.31	14100	15100	13950	18690	10070	14380	14645.68	8.03	18448	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3768	-18.30	1.76	12	0.47	-798.00	8288.00	39100	20240709	-62.66	13450	20250305	8.55	20750	-29.64	20250106	13450	8.55	20250305	39100	-62.66	20240709	13450	8.55	20250305	3.58	Y	064550	500	129 억	2072965	N	N	6575	N	N
150	20250404	120533	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14750	370	2	2.57	1621592130	110709	129.43	14100	15100	13950	18690	10070	14380	14647.34	8.03	22352	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3807	-18.48	1.78	12	0.43	-798.00	8288.00	39100	20240709	-62.28	13450	20250305	9.67	20750	-28.92	20250106	13450	9.67	20250305	39100	-62.28	20240709	13450	9.67	20250305	3.58	Y	064550	500	129 억	2072965	N	N	6575	N	N
151	20250404	110536	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14710	330	2	2.29	1089297400	74888	87.55	14100	14800	13950	18690	10070	14380	14545.69	8.03	10283	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3797	-18.43	1.77	12	0.29	-798.00	8288.00	39100	20240709	-62.38	13450	20250305	9.37	20750	-29.11	20250106	13450	9.37	20250305	39100	-62.38	20240709	13450	9.37	20250305	3.58	Y	064550	500	129 억	2072965	N	N	6575	N	N
152	20250404	100536	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14610	230	2	1.60	623270210	43068	50.35	14100	14750	13950	18690	10070	14380	14471.77	8.03	6046	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3771	-18.31	1.76	12	0.17	-798.00	8288.00	39100	20240709	-62.63	13450	20250305	8.62	20750	-29.59	20250106	13450	8.62	20250305	39100	-62.63	20240709	13450	8.62	20250305	3.58	Y	064550	500	129 억	2072965	N	N	6575	N	N
153	20250404	090538	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14260	-120	5	-0.83	96062630	6817	7.97	14100	14270	13950	18690	10070	14380	14091.63	8.03	-1633	14973	14676	14093	13796	13213	14825	13945	129	4310	500	10350	10	1	25810291	3681	-17.87	1.72	12	0.03	-798.00	8288.00	39100	20240709	-63.53	13450	20250305	6.02	20750	-31.28	20250106	13450	6.02	20250305	39100	-63.53	20240709	13450	6.02	20250305	3.58	Y	064550	500	129 억	2072965	N	N	6575	N	N
154	20250403	160527	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14380	130	2	0.91	1203466330	85535	101.20	14110	14390	13510	18520	9980	14250	14069.78	8.07	-9418	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3712	-18.02	1.74	12	0.33	-798.00	8288.00	39100	20240709	-63.22	13450	20250305	6.91	20750	-30.70	20250106	13450	6.91	20250305	39100	-63.22	20240709	13450	6.91	20250305	3.59	Y	064550	500	129 억	2083825	N	N	6575	N	N
155	20250403	150532	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14260	10	2	0.07	1006759570	71811	84.96	14110	14290	13510	18520	9980	14250	14019.57	8.07	-8445	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3681	-17.87	1.72	12	0.28	-798.00	8288.00	39100	20240709	-63.53	13450	20250305	6.02	20750	-31.28	20250106	13450	6.02	20250305	39100	-63.53	20240709	13450	6.02	20250305	3.59	Y	064550	500	129 억	2083825	N	N	7185	N	N
156	20250403	140531	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14120	-130	5	-0.91	799027720	57150	67.62	14110	14180	13510	18520	9980	14250	13981.24	8.07	-8969	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3644	-17.69	1.70	12	0.22	-798.00	8288.00	39100	20240709	-63.89	13450	20250305	4.98	20750	-31.95	20250106	13450	4.98	20250305	39100	-63.89	20240709	13450	4.98	20250305	3.59	Y	064550	500	129 억	2083825	N	N	7185	N	N
157	20250403	130531	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14130	-120	5	-0.84	703895530	50420	59.65	14110	14180	13510	18520	9980	14250	13960.64	8.07	-11720	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3647	-17.71	1.70	12	0.20	-798.00	8288.00	39100	20240709	-63.86	13450	20250305	5.06	20750	-31.90	20250106	13450	5.06	20250305	39100	-63.86	20240709	13450	5.06	20250305	3.59	Y	064550	500	129 억	2083825	N	N	7185	N	N
158	20250403	120530	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14140	-110	5	-0.77	639857500	45889	54.29	14110	14150	13510	18520	9980	14250	13943.59	8.07	-13232	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3650	-17.72	1.71	12	0.18	-798.00	8288.00	39100	20240709	-63.84	13450	20250305	5.13	20750	-31.86	20250106	13450	5.13	20250305	39100	-63.84	20240709	13450	5.13	20250305	3.59	Y	064550	500	129 억	2083825	N	N	7185	N	N
159	20250403	110531	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14030	-220	5	-1.54	577977520	41490	49.09	14110	14110	13510	18520	9980	14250	13930.53	8.07	-14300	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3621	-17.58	1.69	12	0.16	-798.00	8288.00	39100	20240709	-64.12	13450	20250305	4.31	20750	-32.39	20250106	13450	4.31	20250305	39100	-64.12	20240709	13450	4.31	20250305	3.59	Y	064550	500	129 억	2083825	N	N	7185	N	N
160	20250403	100532	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14020	-230	5	-1.61	430546170	30944	36.61	14110	14110	13510	18520	9980	14250	13913.72	8.07	-12752	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3619	-17.57	1.69	12	0.12	-798.00	8288.00	39100	20240709	-64.14	13450	20250305	4.24	20750	-32.43	20250106	13450	4.24	20250305	39100	-64.14	20240709	13450	4.24	20250305	3.59	Y	064550	500	129 억	2083825	N	N	7185	N	N
161	20250403	090534	55	40.00	KSQ150	제약	N	N	N	Y	40	N	13890	-360	5	-2.53	134206410	9620	11.38	14110	14110	13510	18520	9980	14250	13950.77	8.07	-7839	14636	14442	14246	14052	13856	14345	13955	129	4270	500	10260	10	1	25810291	3585	-17.41	1.68	12	0.04	-798.00	8288.00	39100	20240709	-64.48	13450	20250305	3.27	20750	-33.06	20250106	13450	3.27	20250305	39100	-64.48	20240709	13450	3.27	20250305	3.59	Y	064550	500	129 억	2083825	N	N	7185	N	N
162	20250402	160520	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14250	-40	5	-0.28	1194752455	84521	76.73	14290	14440	14050	18570	10010	14290	14135.57	8.12	-9599	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3678	-17.86	1.72	12	0.33	-798.00	8288.00	39100	20240709	-63.55	13450	20250305	5.95	20750	-31.33	20250106	13450	5.95	20250305	39100	-63.55	20240709	13450	5.95	20250305	3.63	Y	064550	500	129 억	2095858	N	N	7185	N	N
163	20250402	150521	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14220	-70	5	-0.49	1095542825	77547	70.40	14290	14440	14050	18570	10010	14290	14127.47	8.12	-9325	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3670	-17.82	1.72	12	0.30	-798.00	8288.00	39100	20240709	-63.63	13450	20250305	5.72	20750	-31.47	20250106	13450	5.72	20250305	39100	-63.63	20240709	13450	5.72	20250305	3.63	Y	064550	500	129 억	2095858	N	N	13567	N	N
164	20250402	140521	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14100	-190	5	-1.33	741068815	52486	47.65	14290	14440	14050	18570	10010	14290	14119.36	8.12	-13689	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3639	-17.67	1.70	12	0.20	-798.00	8288.00	39100	20240709	-63.94	13450	20250305	4.83	20750	-32.05	20250106	13450	4.83	20250305	39100	-63.94	20240709	13450	4.83	20250305	3.63	Y	064550	500	129 억	2095858	N	N	13567	N	N
165	20250402	130522	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14140	-150	5	-1.05	550780745	38972	35.38	14290	14440	14050	18570	10010	14290	14132.73	8.12	-10398	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3650	-17.72	1.71	12	0.15	-798.00	8288.00	39100	20240709	-63.84	13450	20250305	5.13	20750	-31.86	20250106	13450	5.13	20250305	39100	-63.84	20240709	13450	5.13	20250305	3.63	Y	064550	500	129 억	2095858	N	N	13567	N	N
166	20250402	120522	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14100	-190	5	-1.33	485542945	34347	31.18	14290	14440	14050	18570	10010	14290	14136.40	8.12	-8756	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3639	-17.67	1.70	12	0.13	-798.00	8288.00	39100	20240709	-63.94	13450	20250305	4.83	20750	-32.05	20250106	13450	4.83	20250305	39100	-63.94	20240709	13450	4.83	20250305	3.63	Y	064550	500	129 억	2095858	N	N	13567	N	N
167	20250402	110520	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14080	-210	5	-1.47	386468980	27321	24.80	14290	14440	14050	18570	10010	14290	14145.49	8.12	-7708	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3634	-17.64	1.70	12	0.11	-798.00	8288.00	39100	20240709	-63.99	13450	20250305	4.68	20750	-32.14	20250106	13450	4.68	20250305	39100	-63.99	20240709	13450	4.68	20250305	3.63	Y	064550	500	129 억	2095858	N	N	13567	N	N
168	20250402	100520	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14190	-100	5	-0.70	213096040	15018	13.63	14290	14440	14090	18570	10010	14290	14189.38	8.12	-5355	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3662	-17.78	1.71	12	0.06	-798.00	8288.00	39100	20240709	-63.71	13450	20250305	5.50	20750	-31.61	20250106	13450	5.50	20250305	39100	-63.71	20240709	13450	5.50	20250305	3.63	Y	064550	500	129 억	2095858	N	N	13567	N	N
169	20250402	090525	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14360	70	2	0.49	25467270	1780	1.62	14290	14440	14260	18570	10010	14290	14307.46	8.12	-508	14683	14486	14223	14026	13763	14585	14125	129	4280	500	10280	10	1	25810291	3706	-17.99	1.73	12	0.01	-798.00	8288.00	39100	20240709	-63.27	13450	20250305	6.77	20750	-30.80	20250106	13450	6.77	20250305	39100	-63.27	20240709	13450	6.77	20250305	3.63	Y	064550	500	129 억	2095858	N	N	13567	N	N
170	20250401	160525	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14290	180	2	1.28	1571773100	110157	95.53	14080	14420	13960	18340	9880	14110	14268.48	8.19	-2583	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3688	-34.85	1.65	12	0.43	-410.00	8674.00	39100	20240709	-63.45	13450	20250305	6.25	20750	-31.13	20250106	13450	6.25	20250305	39100	-63.45	20240709	13450	6.25	20250305	3.64	Y	064550	500	129 억	2112591	N	N	13567	N	N
171	20250401	150525	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14290	180	2	1.28	1422151230	99686	86.45	14080	14420	13960	18340	9880	14110	14266.31	8.19	-2354	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3688	-34.85	1.65	12	0.39	-410.00	8674.00	39100	20240709	-63.45	13450	20250305	6.25	20750	-31.13	20250106	13450	6.25	20250305	39100	-63.45	20240709	13450	6.25	20250305	3.64	Y	064550	500	129 억	2112591	N	N	4661	N	N
172	20250401	140524	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14410	300	2	2.13	1257029730	88192	76.48	14080	14420	13960	18340	9880	14110	14253.33	8.19	728	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3719	-35.15	1.66	12	0.34	-410.00	8674.00	39100	20240709	-63.15	13450	20250305	7.14	20750	-30.55	20250106	13450	7.14	20250305	39100	-63.15	20240709	13450	7.14	20250305	3.64	Y	064550	500	129 억	2112591	N	N	4661	N	N
173	20250401	130525	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14350	240	2	1.70	1108765080	77889	67.55	14080	14400	13960	18340	9880	14110	14235.19	8.19	-1022	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3704	-35.00	1.65	12	0.30	-410.00	8674.00	39100	20240709	-63.30	13450	20250305	6.69	20750	-30.84	20250106	13450	6.69	20250305	39100	-63.30	20240709	13450	6.69	20250305	3.64	Y	064550	500	129 억	2112591	N	N	4661	N	N
174	20250401	120525	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14320	210	2	1.49	917451670	64540	55.97	14080	14390	13960	18340	9880	14110	14215.24	8.19	2016	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3696	-34.93	1.65	12	0.25	-410.00	8674.00	39100	20240709	-63.38	13450	20250305	6.47	20750	-30.99	20250106	13450	6.47	20250305	39100	-63.38	20240709	13450	6.47	20250305	3.64	Y	064550	500	129 억	2112591	N	N	4661	N	N
175	20250401	110522	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14300	190	2	1.35	656857420	46338	40.18	14080	14390	13960	18340	9880	14110	14175.35	8.19	3505	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3691	-34.88	1.65	12	0.18	-410.00	8674.00	39100	20240709	-63.43	13450	20250305	6.32	20750	-31.08	20250106	13450	6.32	20250305	39100	-63.43	20240709	13450	6.32	20250305	3.64	Y	064550	500	129 억	2112591	N	N	4661	N	N
176	20250401	100517	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14160	50	2	0.35	298881090	21199	18.38	14080	14390	13960	18340	9880	14110	14098.83	8.19	-1999	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3655	-34.54	1.63	12	0.08	-410.00	8674.00	39100	20240709	-63.79	13450	20250305	5.28	20750	-31.76	20250106	13450	5.28	20250305	39100	-63.79	20240709	13450	5.28	20250305	3.64	Y	064550	500	129 억	2112591	N	N	4661	N	N
177	20250401	090519	55	40.00	KSQ150	제약	N	N	N	Y	40	N	14190	80	2	0.57	101989440	7226	6.27	14080	14390	14080	18340	9880	14110	14114.23	8.19	2689	14703	14406	14053	13756	13403	14555	13905	129	4230	500	10150	10	1	25810291	3662	-34.61	1.64	12	0.03	-410.00	8674.00	39100	20240709	-63.71	13450	20250305	5.50	20750	-31.61	20250106	13450	5.50	20250305	39100	-63.71	20240709	13450	5.50	20250305	3.64	Y	064550	500	129 억	2112591	N	N	4661	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History