KissMeData/086450/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

68 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	20250228	160735	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15550	-480	5	-2.99	2187603420	139626	221.82	15820	15980	15550	20800	11230	16030	15667.62	16.57	13476	16243	16136	15983	15876	15723	16190	15930	222	4770	500	12180	10	1	44460000	6914	14.91	1.28	12	0.31	1043.00	12110.00	20600	20240718	-24.51	14400	20250203	7.99	16640	-6.55	20250102	14400	7.99	20250203	20600	-24.51	20240718	14400	7.99	20250203	0.66	N	086450	500	222 억	7367812	N	N	2031	N	N
3	20250228	150738	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15630	-400	5	-2.50	1811868790	115566	183.59	15820	15980	15550	20800	11230	16030	15678.22	16.57	12384	16243	16136	15983	15876	15723	16190	15930	222	4770	500	12180	10	1	44460000	6949	14.99	1.29	12	0.26	1043.00	12110.00	20600	20240718	-24.13	14400	20250203	8.54	16640	-6.07	20250102	14400	8.54	20250203	20600	-24.13	20240718	14400	8.54	20250203	0.66	N	086450	500	222 억	7367812	N	N	1091	N	N
4	20250228	140740	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15560	-470	5	-2.93	1560650020	99449	157.99	15820	15980	15550	20800	11230	16030	15692.97	16.57	3825	16243	16136	15983	15876	15723	16190	15930	222	4770	500	12180	10	1	44460000	6918	14.92	1.28	12	0.22	1043.00	12110.00	20600	20240718	-24.47	14400	20250203	8.06	16640	-6.49	20250102	14400	8.06	20250203	20600	-24.47	20240718	14400	8.06	20250203	0.66	N	086450	500	222 억	7367812	N	N	1091	N	N
5	20250228	130736	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15610	-420	5	-2.62	1360324330	86623	137.61	15820	15980	15550	20800	11230	16030	15703.96	16.57	-2488	16243	16136	15983	15876	15723	16190	15930	222	4770	500	12180	10	1	44460000	6940	14.97	1.29	12	0.19	1043.00	12110.00	20600	20240718	-24.22	14400	20250203	8.40	16640	-6.19	20250102	14400	8.40	20250203	20600	-24.22	20240718	14400	8.40	20250203	0.66	N	086450	500	222 억	7367812	N	N	1091	N	N
6	20250228	120733	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15580	-450	5	-2.81	1125096100	71537	113.65	15820	15980	15550	20800	11230	16030	15727.47	16.57	-9601	16243	16136	15983	15876	15723	16190	15930	222	4770	500	12180	10	1	44460000	6927	14.94	1.29	12	0.16	1043.00	12110.00	20600	20240718	-24.37	14400	20250203	8.19	16640	-6.37	20250102	14400	8.19	20250203	20600	-24.37	20240718	14400	8.19	20250203	0.66	N	086450	500	222 억	7367812	N	N	1091	N	N
7	20250228	110734	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15670	-360	5	-2.25	874207520	55462	88.11	15820	15980	15660	20800	11230	16030	15762.28	16.57	-6765	16243	16136	15983	15876	15723	16190	15930	222	4770	500	12180	10	1	44460000	6967	15.02	1.29	12	0.12	1043.00	12110.00	20600	20240718	-23.93	14400	20250203	8.82	16640	-5.83	20250102	14400	8.82	20250203	20600	-23.93	20240718	14400	8.82	20250203	0.66	N	086450	500	222 억	7367812	N	N	1091	N	N
8	20250228	100732	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15770	-260	5	-1.62	609265260	38586	61.30	15820	15980	15700	20800	11230	16030	15789.80	16.57	-1288	16243	16136	15983	15876	15723	16190	15930	222	4770	500	12180	10	1	44460000	7011	15.12	1.30	12	0.09	1043.00	12110.00	20600	20240718	-23.45	14400	20250203	9.51	16640	-5.23	20250102	14400	9.51	20250203	20600	-23.45	20240718	14400	9.51	20250203	0.66	N	086450	500	222 억	7367812	N	N	1091	N	N
9	20250228	090735	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15800	-230	5	-1.43	55032400	3483	5.53	15820	15850	15770	20800	11230	16030	15800.29	16.57	-1576	16243	16136	15983	15876	15723	16190	15930	222	4770	500	12180	10	1	44460000	7025	15.15	1.30	12	0.01	1043.00	12110.00	20600	20240718	-23.30	14400	20250203	9.72	16640	-5.05	20250102	14400	9.72	20250203	20600	-23.30	20240718	14400	9.72	20250203	0.66	N	086450	500	222 억	7367812	N	N	1091	N	N
10	20250227	160728	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16030	30	2	0.19	1004147840	62892	67.93	16000	16090	15830	20800	11200	16000	15966.20	16.57	-2998	16320	16160	15930	15770	15540	16240	15850	222	4800	500	12160	10	1	44460000	7127	15.37	1.32	12	0.14	1043.00	12110.00	20600	20240718	-22.18	14400	20250203	11.32	16640	-3.67	20250102	14400	11.32	20250203	20600	-22.18	20240718	14400	11.32	20250203	0.69	N	086450	500	222 억	7366628	N	N	1091	N	N
11	20250227	150727	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16030	30	2	0.19	905650700	56753	61.30	16000	16080	15830	20800	11200	16000	15957.76	16.57	-3360	16320	16160	15930	15770	15540	16240	15850	222	4800	500	12160	10	1	44460000	7127	15.37	1.32	12	0.13	1043.00	12110.00	20600	20240718	-22.18	14400	20250203	11.32	16640	-3.67	20250102	14400	11.32	20250203	20600	-22.18	20240718	14400	11.32	20250203	0.69	N	086450	500	222 억	7366628	N	N	143	N	N
12	20250227	140730	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16020	20	2	0.12	741651500	46534	50.26	16000	16050	15830	20800	11200	16000	15937.84	16.57	-1936	16320	16160	15930	15770	15540	16240	15850	222	4800	500	12160	10	1	44460000	7122	15.36	1.32	12	0.10	1043.00	12110.00	20600	20240718	-22.23	14400	20250203	11.25	16640	-3.73	20250102	14400	11.25	20250203	20600	-22.23	20240718	14400	11.25	20250203	0.69	N	086450	500	222 억	7366628	N	N	143	N	N
13	20250227	130728	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15990	-10	5	-0.06	557988830	35067	37.88	16000	16050	15830	20800	11200	16000	15912.08	16.57	-2109	16320	16160	15930	15770	15540	16240	15850	222	4800	500	12160	10	1	44460000	7109	15.33	1.32	12	0.08	1043.00	12110.00	20600	20240718	-22.38	14400	20250203	11.04	16640	-3.91	20250102	14400	11.04	20250203	20600	-22.38	20240718	14400	11.04	20250203	0.69	N	086450	500	222 억	7366628	N	N	143	N	N
14	20250227	120726	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15970	-30	5	-0.19	470623490	29610	31.98	16000	16000	15830	20800	11200	16000	15894.07	16.57	-2243	16320	16160	15930	15770	15540	16240	15850	222	4800	500	12160	10	1	44460000	7100	15.31	1.32	12	0.07	1043.00	12110.00	20600	20240718	-22.48	14400	20250203	10.90	16640	-4.03	20250102	14400	10.90	20250203	20600	-22.48	20240718	14400	10.90	20250203	0.69	N	086450	500	222 억	7366628	N	N	143	N	N
15	20250227	110731	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15890	-110	5	-0.69	389427630	24506	26.47	16000	16000	15830	20800	11200	16000	15891.11	16.57	-3204	16320	16160	15930	15770	15540	16240	15850	222	4800	500	12160	10	1	44460000	7065	15.23	1.31	12	0.06	1043.00	12110.00	20600	20240718	-22.86	14400	20250203	10.35	16640	-4.51	20250102	14400	10.35	20250203	20600	-22.86	20240718	14400	10.35	20250203	0.69	N	086450	500	222 억	7366628	N	N	143	N	N
16	20250227	100751	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15840	-160	5	-1.00	224709000	14129	15.26	16000	16000	15840	20800	11200	16000	15904.10	16.57	-5224	16320	16160	15930	15770	15540	16240	15850	222	4800	500	12160	10	1	44460000	7042	15.19	1.31	12	0.03	1043.00	12110.00	20600	20240718	-23.11	14400	20250203	10.00	16640	-4.81	20250102	14400	10.00	20250203	20600	-23.11	20240718	14400	10.00	20250203	0.69	N	086450	500	222 억	7366628	N	N	143	N	N
17	20250227	090754	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15930	-70	5	-0.44	54996770	3447	3.72	16000	16000	15890	20800	11200	16000	15954.97	16.57	-1804	16320	16160	15930	15770	15540	16240	15850	222	4800	500	12160	10	1	44460000	7082	15.27	1.32	12	0.01	1043.00	12110.00	20600	20240718	-22.67	14400	20250203	10.62	16640	-4.27	20250102	14400	10.62	20250203	20600	-22.67	20240718	14400	10.62	20250203	0.69	N	086450	500	222 억	7366628	N	N	143	N	N
18	20250226	160728	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16000	170	2	1.07	1474688910	92382	146.10	15700	16090	15700	20550	11090	15830	15962.94	16.56	26032	16116	15972	15816	15672	15516	16045	15745	222	4720	500	12030	10	1	44460000	7114	15.34	1.32	12	0.21	1043.00	12110.00	20600	20240718	-22.33	14400	20250203	11.11	16640	-3.85	20250102	14400	11.11	20250203	20600	-22.33	20240718	14400	11.11	20250203	0.69	N	086450	500	222 억	7361738	N	N	143	N	N
19	20250226	150730	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15980	150	2	0.95	1315146320	82408	130.33	15700	16090	15700	20550	11090	15830	15958.96	16.56	24893	16116	15972	15816	15672	15516	16045	15745	222	4720	500	12030	10	1	44460000	7105	15.32	1.32	12	0.19	1043.00	12110.00	20600	20240718	-22.43	14400	20250203	10.97	16640	-3.97	20250102	14400	10.97	20250203	20600	-22.43	20240718	14400	10.97	20250203	0.69	N	086450	500	222 억	7361738	N	N	13	N	N
20	20250226	140730	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15950	120	2	0.76	1035124170	64887	102.62	15700	16090	15700	20550	11090	15830	15952.72	16.56	18678	16116	15972	15816	15672	15516	16045	15745	222	4720	500	12030	10	1	44460000	7091	15.29	1.32	12	0.15	1043.00	12110.00	20600	20240718	-22.57	14400	20250203	10.76	16640	-4.15	20250102	14400	10.76	20250203	20600	-22.57	20240718	14400	10.76	20250203	0.69	N	086450	500	222 억	7361738	N	N	13	N	N
21	20250226	130728	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15940	110	2	0.69	880275700	55178	87.26	15700	16090	15700	20550	11090	15830	15953.38	16.56	16373	16116	15972	15816	15672	15516	16045	15745	222	4720	500	12030	10	1	44460000	7087	15.28	1.32	12	0.12	1043.00	12110.00	20600	20240718	-22.62	14400	20250203	10.69	16640	-4.21	20250102	14400	10.69	20250203	20600	-22.62	20240718	14400	10.69	20250203	0.69	N	086450	500	222 억	7361738	N	N	13	N	N
22	20250226	120728	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15970	140	2	0.88	810554020	50805	80.35	15700	16090	15700	20550	11090	15830	15954.22	16.56	16933	16116	15972	15816	15672	15516	16045	15745	222	4720	500	12030	10	1	44460000	7100	15.31	1.32	12	0.11	1043.00	12110.00	20600	20240718	-22.48	14400	20250203	10.90	16640	-4.03	20250102	14400	10.90	20250203	20600	-22.48	20240718	14400	10.90	20250203	0.69	N	086450	500	222 억	7361738	N	N	13	N	N
23	20250226	110728	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16030	200	2	1.26	702831190	44067	69.69	15700	16090	15700	20550	11090	15830	15949.15	16.56	15226	16116	15972	15816	15672	15516	16045	15745	222	4720	500	12030	10	1	44460000	7127	15.37	1.32	12	0.10	1043.00	12110.00	20600	20240718	-22.18	14400	20250203	11.32	16640	-3.67	20250102	14400	11.32	20250203	20600	-22.18	20240718	14400	11.32	20250203	0.69	N	086450	500	222 억	7361738	N	N	13	N	N
24	20250226	100726	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15940	110	2	0.69	291353950	18395	29.09	15700	15990	15700	20550	11090	15830	15838.76	16.56	2336	16116	15972	15816	15672	15516	16045	15745	222	4720	500	12030	10	1	44460000	7087	15.28	1.32	12	0.04	1043.00	12110.00	20600	20240718	-22.62	14400	20250203	10.69	16640	-4.21	20250102	14400	10.69	20250203	20600	-22.62	20240718	14400	10.69	20250203	0.69	N	086450	500	222 억	7361738	N	N	13	N	N
25	20250226	090733	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15830	0	3	0.00	36108900	2283	3.61	15700	15990	15700	20550	11090	15830	15816.43	16.56	-507	16116	15972	15816	15672	15516	16045	15745	222	4720	500	12030	10	1	44460000	7038	15.18	1.31	12	0.01	1043.00	12110.00	20600	20240718	-23.16	14400	20250203	9.93	16640	-4.87	20250102	14400	9.93	20250203	20600	-23.16	20240718	14400	9.93	20250203	0.69	N	086450	500	222 억	7361738	N	N	13	N	N
26	20250225	160723	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15830	40	2	0.25	1001328920	63190	71.63	15660	15960	15660	20500	11060	15790	15846.40	16.55	15660	16196	15992	15866	15662	15536	15930	15600	222	4710	500	12000	10	1	44460000	7038	15.18	1.31	12	0.14	1043.00	12110.00	20600	20240718	-23.16	14400	20250203	9.93	16640	-4.87	20250102	14400	9.93	20250203	20600	-23.16	20240718	14400	9.93	20250203	0.67	N	086450	500	222 억	7357346	N	N	13	N	N
27	20250225	150724	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15830	40	2	0.25	950933380	60008	68.02	15660	15960	15660	20500	11060	15790	15846.78	16.55	14707	16196	15992	15866	15662	15536	15930	15600	222	4710	500	12000	10	1	44460000	7038	15.18	1.31	12	0.13	1043.00	12110.00	20600	20240718	-23.16	14400	20250203	9.93	16640	-4.87	20250102	14400	9.93	20250203	20600	-23.16	20240718	14400	9.93	20250203	0.67	N	086450	500	222 억	7357346	N	N	808	N	N
28	20250225	140722	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15850	60	2	0.38	830440500	52395	59.39	15660	15960	15660	20500	11060	15790	15849.61	16.55	12880	16196	15992	15866	15662	15536	15930	15600	222	4710	500	12000	10	1	44460000	7047	15.20	1.31	12	0.12	1043.00	12110.00	20600	20240718	-23.06	14400	20250203	10.07	16640	-4.75	20250102	14400	10.07	20250203	20600	-23.06	20240718	14400	10.07	20250203	0.67	N	086450	500	222 억	7357346	N	N	808	N	N
29	20250225	130726	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15870	80	2	0.51	752957660	47512	53.86	15660	15960	15660	20500	11060	15790	15847.74	16.55	12481	16196	15992	15866	15662	15536	15930	15600	222	4710	500	12000	10	1	44460000	7056	15.22	1.31	12	0.11	1043.00	12110.00	20600	20240718	-22.96	14400	20250203	10.21	16640	-4.63	20250102	14400	10.21	20250203	20600	-22.96	20240718	14400	10.21	20250203	0.67	N	086450	500	222 억	7357346	N	N	808	N	N
30	20250225	120721	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15830	40	2	0.25	583774060	36827	41.74	15660	15960	15660	20500	11060	15790	15851.80	16.55	7452	16196	15992	15866	15662	15536	15930	15600	222	4710	500	12000	10	1	44460000	7038	15.18	1.31	12	0.08	1043.00	12110.00	20600	20240718	-23.16	14400	20250203	9.93	16640	-4.87	20250102	14400	9.93	20250203	20600	-23.16	20240718	14400	9.93	20250203	0.67	N	086450	500	222 억	7357346	N	N	808	N	N
31	20250225	110723	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15940	150	2	0.95	420136660	26507	30.05	15660	15960	15660	20500	11060	15790	15850.03	16.55	5643	16196	15992	15866	15662	15536	15930	15600	222	4710	500	12000	10	1	44460000	7087	15.28	1.32	12	0.06	1043.00	12110.00	20600	20240718	-22.62	14400	20250203	10.69	16640	-4.21	20250102	14400	10.69	20250203	20600	-22.62	20240718	14400	10.69	20250203	0.67	N	086450	500	222 억	7357346	N	N	808	N	N
32	20250225	100721	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15860	70	2	0.44	202524090	12829	14.54	15660	15900	15660	20500	11060	15790	15786.43	16.55	243	16196	15992	15866	15662	15536	15930	15600	222	4710	500	12000	10	1	44460000	7051	15.21	1.31	12	0.03	1043.00	12110.00	20600	20240718	-23.01	14400	20250203	10.14	16640	-4.69	20250102	14400	10.14	20250203	20600	-23.01	20240718	14400	10.14	20250203	0.67	N	086450	500	222 억	7357346	N	N	808	N	N
33	20250225	090726	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15770	-20	5	-0.13	48516990	3093	3.51	15660	15850	15660	20500	11060	15790	15686.06	16.55	-705	16196	15992	15866	15662	15536	15930	15600	222	4710	500	12000	10	1	44460000	7011	15.12	1.30	12	0.01	1043.00	12110.00	20600	20240718	-23.45	14400	20250203	9.51	16640	-5.23	20250102	14400	9.51	20250203	20600	-23.45	20240718	14400	9.51	20250203	0.67	N	086450	500	222 억	7357346	N	N	808	N	N
34	20250224	160718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15790	-190	5	-1.19	1393969070	88156	141.02	16070	16070	15740	20750	11190	15980	15812.53	16.58	-12144	16273	16126	15943	15796	15613	16200	15870	222	4770	500	12140	10	1	44460000	7020	15.14	1.30	12	0.20	1043.00	12110.00	20600	20240718	-23.35	14400	20250203	9.65	16640	-5.11	20250102	14400	9.65	20250203	20600	-23.35	20240718	14400	9.65	20250203	0.68	N	086450	500	222 억	7369400	N	N	808	N	N
35	20250224	150717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15810	-170	5	-1.06	1352163280	85509	136.78	16070	16070	15740	20750	11190	15980	15813.10	16.58	-11782	16273	16126	15943	15796	15613	16200	15870	222	4770	500	12140	10	1	44460000	7029	15.16	1.31	12	0.19	1043.00	12110.00	20600	20240718	-23.25	14400	20250203	9.79	16640	-4.99	20250102	14400	9.79	20250203	20600	-23.25	20240718	14400	9.79	20250203	0.68	N	086450	500	222 억	7369400	N	N	298	N	N
36	20250224	140715	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15780	-200	5	-1.25	1259575960	79643	127.40	16070	16070	15740	20750	11190	15980	15815.26	16.58	-12873	16273	16126	15943	15796	15613	16200	15870	222	4770	500	12140	10	1	44460000	7016	15.13	1.30	12	0.18	1043.00	12110.00	20600	20240718	-23.40	14400	20250203	9.58	16640	-5.17	20250102	14400	9.58	20250203	20600	-23.40	20240718	14400	9.58	20250203	0.68	N	086450	500	222 억	7369400	N	N	298	N	N
37	20250224	130718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15820	-160	5	-1.00	907260300	57337	91.72	16070	16070	15740	20750	11190	15980	15823.28	16.58	-4317	16273	16126	15943	15796	15613	16200	15870	222	4770	500	12140	10	1	44460000	7034	15.17	1.31	12	0.13	1043.00	12110.00	20600	20240718	-23.20	14400	20250203	9.86	16640	-4.93	20250102	14400	9.86	20250203	20600	-23.20	20240718	14400	9.86	20250203	0.68	N	086450	500	222 억	7369400	N	N	298	N	N
38	20250224	120715	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15850	-130	5	-0.81	801312240	50649	81.02	16070	16070	15740	20750	11190	15980	15820.87	16.58	-3911	16273	16126	15943	15796	15613	16200	15870	222	4770	500	12140	10	1	44460000	7047	15.20	1.31	12	0.11	1043.00	12110.00	20600	20240718	-23.06	14400	20250203	10.07	16640	-4.75	20250102	14400	10.07	20250203	20600	-23.06	20240718	14400	10.07	20250203	0.68	N	086450	500	222 억	7369400	N	N	298	N	N
39	20250224	110713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15810	-170	5	-1.06	717977820	45377	72.59	16070	16070	15740	20750	11190	15980	15822.48	16.58	-3975	16273	16126	15943	15796	15613	16200	15870	222	4770	500	12140	10	1	44460000	7029	15.16	1.31	12	0.10	1043.00	12110.00	20600	20240718	-23.25	14400	20250203	9.79	16640	-4.99	20250102	14400	9.79	20250203	20600	-23.25	20240718	14400	9.79	20250203	0.68	N	086450	500	222 억	7369400	N	N	298	N	N
40	20250224	100713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15800	-180	5	-1.13	390493220	24670	39.46	16070	16070	15740	20750	11190	15980	15828.62	16.58	-6394	16273	16126	15943	15796	15613	16200	15870	222	4770	500	12140	10	1	44460000	7025	15.15	1.30	12	0.06	1043.00	12110.00	20600	20240718	-23.30	14400	20250203	9.72	16640	-5.05	20250102	14400	9.72	20250203	20600	-23.30	20240718	14400	9.72	20250203	0.68	N	086450	500	222 억	7369400	N	N	298	N	N
41	20250224	090719	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15800	-180	5	-1.13	119536040	7546	12.07	16070	16070	15790	20750	11190	15980	15840.85	16.58	-381	16273	16126	15943	15796	15613	16200	15870	222	4770	500	12140	10	1	44460000	7025	15.15	1.30	12	0.02	1043.00	12110.00	20600	20240718	-23.30	14400	20250203	9.72	16640	-5.05	20250102	14400	9.72	20250203	20600	-23.30	20240718	14400	9.72	20250203	0.68	N	086450	500	222 억	7369400	N	N	298	N	N
42	20250221	160712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15980	120	2	0.76	991887720	61978	80.34	15760	16090	15760	20600	11110	15860	16003.89	16.58	-9509	16180	16020	15940	15780	15700	15980	15740	222	4740	500	12050	10	1	44460000	7105	15.32	1.32	12	0.14	1043.00	12110.00	20600	20240718	-22.43	14400	20250203	10.97	16640	-3.97	20250102	14400	10.97	20250203	20600	-22.43	20240718	14400	10.97	20250203	0.67	N	086450	500	222 억	7373594	N	N	290	N	N
43	20250221	150715	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15970	110	2	0.69	939710110	58712	76.11	15760	16090	15760	20600	11110	15860	16005.43	16.58	-9061	16180	16020	15940	15780	15700	15980	15740	222	4740	500	12050	10	1	44460000	7100	15.31	1.32	12	0.13	1043.00	12110.00	20600	20240718	-22.48	14400	20250203	10.90	16640	-4.03	20250102	14400	10.90	20250203	20600	-22.48	20240718	14400	10.90	20250203	0.67	N	086450	500	222 억	7373594	N	N	420	N	N
44	20250221	140714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16020	160	2	1.01	787322420	49178	63.75	15760	16090	15760	20600	11110	15860	16009.66	16.58	-6084	16180	16020	15940	15780	15700	15980	15740	222	4740	500	12050	10	1	44460000	7122	15.36	1.32	12	0.11	1043.00	12110.00	20600	20240718	-22.23	14400	20250203	11.25	16640	-3.73	20250102	14400	11.25	20250203	20600	-22.23	20240718	14400	11.25	20250203	0.67	N	086450	500	222 억	7373594	N	N	420	N	N
45	20250221	130713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16040	180	2	1.13	628901810	39295	50.94	15760	16090	15760	20600	11110	15860	16004.64	16.58	-2292	16180	16020	15940	15780	15700	15980	15740	222	4740	500	12050	10	1	44460000	7131	15.38	1.32	12	0.09	1043.00	12110.00	20600	20240718	-22.14	14400	20250203	11.39	16640	-3.61	20250102	14400	11.39	20250203	20600	-22.14	20240718	14400	11.39	20250203	0.67	N	086450	500	222 억	7373594	N	N	420	N	N
46	20250221	120714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16060	200	2	1.26	562833430	35179	45.60	15760	16090	15760	20600	11110	15860	15999.14	16.58	-3104	16180	16020	15940	15780	15700	15980	15740	222	4740	500	12050	10	1	44460000	7140	15.40	1.33	12	0.08	1043.00	12110.00	20600	20240718	-22.04	14400	20250203	11.53	16640	-3.49	20250102	14400	11.53	20250203	20600	-22.04	20240718	14400	11.53	20250203	0.67	N	086450	500	222 억	7373594	N	N	420	N	N
47	20250221	110711	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16020	160	2	1.01	398107090	24920	32.30	15760	16050	15760	20600	11110	15860	15975.42	16.58	-4198	16180	16020	15940	15780	15700	15980	15740	222	4740	500	12050	10	1	44460000	7122	15.36	1.32	12	0.06	1043.00	12110.00	20600	20240718	-22.23	14400	20250203	11.25	16640	-3.73	20250102	14400	11.25	20250203	20600	-22.23	20240718	14400	11.25	20250203	0.67	N	086450	500	222 억	7373594	N	N	420	N	N
48	20250221	100713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16000	140	2	0.88	275796460	17284	22.40	15760	16040	15760	20600	11110	15860	15956.77	16.58	-2381	16180	16020	15940	15780	15700	15980	15740	222	4740	500	12050	10	1	44460000	7114	15.34	1.32	12	0.04	1043.00	12110.00	20600	20240718	-22.33	14400	20250203	11.11	16640	-3.85	20250102	14400	11.11	20250203	20600	-22.33	20240718	14400	11.11	20250203	0.67	N	086450	500	222 억	7373594	N	N	420	N	N
49	20250221	090714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15960	100	2	0.63	52732270	3326	4.31	15760	15960	15760	20600	11110	15860	15854.56	16.58	1335	16180	16020	15940	15780	15700	15980	15740	222	4740	500	12050	10	1	44460000	7096	15.30	1.32	12	0.01	1043.00	12110.00	20600	20240718	-22.52	14400	20250203	10.83	16640	-4.09	20250102	14400	10.83	20250203	20600	-22.52	20240718	14400	10.83	20250203	0.67	N	086450	500	222 억	7373594	N	N	420	N	N
50	20250220	160709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15860	-230	5	-1.43	1228886100	76950	77.98	16000	16100	15860	20900	11270	16090	15969.94	16.56	3338	16683	16386	16133	15836	15583	16535	15985	222	4810	500	12220	10	1	44460000	7051	15.21	1.31	12	0.17	1043.00	12110.00	20600	20240718	-23.01	14400	20250203	10.14	16640	-4.69	20250102	14400	10.14	20250203	20600	-23.01	20240718	14400	10.14	20250203	0.68	N	086450	500	222 억	7363330	N	N	419	N	N
51	20250220	150711	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15900	-190	5	-1.18	1125742030	70453	71.39	16000	16100	15880	20900	11270	16090	15978.62	16.56	5018	16683	16386	16133	15836	15583	16535	15985	222	4810	500	12220	10	1	44460000	7069	15.24	1.31	12	0.16	1043.00	12110.00	20600	20240718	-22.82	14400	20250203	10.42	16640	-4.45	20250102	14400	10.42	20250203	20600	-22.82	20240718	14400	10.42	20250203	0.68	N	086450	500	222 억	7363330	N	N	438	N	N
52	20250220	140711	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15990	-100	5	-0.62	882478220	55165	55.90	16000	16100	15910	20900	11270	16090	15997.07	16.56	4126	16683	16386	16133	15836	15583	16535	15985	222	4810	500	12220	10	1	44460000	7109	15.33	1.32	12	0.12	1043.00	12110.00	20600	20240718	-22.38	14400	20250203	11.04	16640	-3.91	20250102	14400	11.04	20250203	20600	-22.38	20240718	14400	11.04	20250203	0.68	N	086450	500	222 억	7363330	N	N	438	N	N
53	20250220	130709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15990	-100	5	-0.62	714046810	44605	45.20	16000	16100	15910	20900	11270	16090	16008.22	16.56	7876	16683	16386	16133	15836	15583	16535	15985	222	4810	500	12220	10	1	44460000	7109	15.33	1.32	12	0.10	1043.00	12110.00	20600	20240718	-22.38	14400	20250203	11.04	16640	-3.91	20250102	14400	11.04	20250203	20600	-22.38	20240718	14400	11.04	20250203	0.68	N	086450	500	222 억	7363330	N	N	438	N	N
54	20250220	120710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15970	-120	5	-0.75	682453770	42628	43.20	16000	16100	15910	20900	11270	16090	16009.52	16.56	7607	16683	16386	16133	15836	15583	16535	15985	222	4810	500	12220	10	1	44460000	7100	15.31	1.32	12	0.10	1043.00	12110.00	20600	20240718	-22.48	14400	20250203	10.90	16640	-4.03	20250102	14400	10.90	20250203	20600	-22.48	20240718	14400	10.90	20250203	0.68	N	086450	500	222 억	7363330	N	N	438	N	N
55	20250220	110710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15980	-110	5	-0.68	623336930	38932	39.45	16000	16100	15910	20900	11270	16090	16010.91	16.56	6361	16683	16386	16133	15836	15583	16535	15985	222	4810	500	12220	10	1	44460000	7105	15.32	1.32	12	0.09	1043.00	12110.00	20600	20240718	-22.43	14400	20250203	10.97	16640	-3.97	20250102	14400	10.97	20250203	20600	-22.43	20240718	14400	10.97	20250203	0.68	N	086450	500	222 억	7363330	N	N	438	N	N
56	20250220	100709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16000	-90	5	-0.56	386000470	24131	24.45	16000	16100	15910	20900	11270	16090	15996.04	16.56	1415	16683	16386	16133	15836	15583	16535	15985	222	4810	500	12220	10	1	44460000	7114	15.34	1.32	12	0.05	1043.00	12110.00	20600	20240718	-22.33	14400	20250203	11.11	16640	-3.85	20250102	14400	11.11	20250203	20600	-22.33	20240718	14400	11.11	20250203	0.68	N	086450	500	222 억	7363330	N	N	438	N	N
57	20250220	090713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15990	-100	5	-0.62	142176260	8893	9.01	16000	16080	15910	20900	11270	16090	15987.42	16.56	-2324	16683	16386	16133	15836	15583	16535	15985	222	4810	500	12220	10	1	44460000	7109	15.33	1.32	12	0.02	1043.00	12110.00	20600	20240718	-22.38	14400	20250203	11.04	16640	-3.91	20250102	14400	11.04	20250203	20600	-22.38	20240718	14400	11.04	20250203	0.68	N	086450	500	222 억	7363330	N	N	438	N	N
58	20250219	160708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16090	140	2	0.88	1570202890	97554	108.44	16000	16430	15880	20700	11170	15950	16095.74	16.54	14128	16123	16036	15933	15846	15743	15985	15795	222	4750	500	12120	10	1	44460000	7154	15.43	1.33	12	0.22	1043.00	12110.00	20600	20240718	-21.89	14400	20250203	11.74	16640	-3.31	20250102	14400	11.74	20250203	20600	-21.89	20240718	14400	11.74	20250203	0.71	N	086450	500	222 억	7352882	N	N	438	N	N
59	20250219	150710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16010	60	2	0.38	1458695890	90602	100.71	16000	16430	15880	20700	11170	15950	16100.04	16.54	11031	16123	16036	15933	15846	15743	15985	15795	222	4750	500	12120	10	1	44460000	7118	15.35	1.32	12	0.20	1043.00	12110.00	20600	20240718	-22.28	14400	20250203	11.18	16640	-3.79	20250102	14400	11.18	20250203	20600	-22.28	20240718	14400	11.18	20250203	0.71	N	086450	500	222 억	7352882	N	N	236	N	N
60	20250219	140706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16100	150	2	0.94	1206470460	74908	83.27	16000	16430	15880	20700	11170	15950	16106.03	16.54	5913	16123	16036	15933	15846	15743	15985	15795	222	4750	500	12120	10	1	44460000	7158	15.44	1.33	12	0.17	1043.00	12110.00	20600	20240718	-21.84	14400	20250203	11.81	16640	-3.25	20250102	14400	11.81	20250203	20600	-21.84	20240718	14400	11.81	20250203	0.71	N	086450	500	222 억	7352882	N	N	236	N	N
61	20250219	130707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16090	140	2	0.88	1045708050	64920	72.16	16000	16430	15880	20700	11170	15950	16107.65	16.54	5785	16123	16036	15933	15846	15743	15985	15795	222	4750	500	12120	10	1	44460000	7154	15.43	1.33	12	0.15	1043.00	12110.00	20600	20240718	-21.89	14400	20250203	11.74	16640	-3.31	20250102	14400	11.74	20250203	20600	-21.89	20240718	14400	11.74	20250203	0.71	N	086450	500	222 억	7352882	N	N	236	N	N
62	20250219	120707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16100	150	2	0.94	972476890	60372	67.11	16000	16430	15880	20700	11170	15950	16108.08	16.54	4532	16123	16036	15933	15846	15743	15985	15795	222	4750	500	12120	10	1	44460000	7158	15.44	1.33	12	0.14	1043.00	12110.00	20600	20240718	-21.84	14400	20250203	11.81	16640	-3.25	20250102	14400	11.81	20250203	20600	-21.84	20240718	14400	11.81	20250203	0.71	N	086450	500	222 억	7352882	N	N	236	N	N
63	20250219	110707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16060	110	2	0.69	854211630	53013	58.93	16000	16430	15880	20700	11170	15950	16113.25	16.54	1540	16123	16036	15933	15846	15743	15985	15795	222	4750	500	12120	10	1	44460000	7140	15.40	1.33	12	0.12	1043.00	12110.00	20600	20240718	-22.04	14400	20250203	11.53	16640	-3.49	20250102	14400	11.53	20250203	20600	-22.04	20240718	14400	11.53	20250203	0.71	N	086450	500	222 억	7352882	N	N	236	N	N
64	20250219	100707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16160	210	2	1.32	570167580	35372	39.32	16000	16430	15880	20700	11170	15950	16119.19	16.54	1134	16123	16036	15933	15846	15743	15985	15795	222	4750	500	12120	10	1	44460000	7185	15.49	1.33	12	0.08	1043.00	12110.00	20600	20240718	-21.55	14400	20250203	12.22	16640	-2.88	20250102	14400	12.22	20250203	20600	-21.55	20240718	14400	12.22	20250203	0.71	N	086450	500	222 억	7352882	N	N	236	N	N
65	20250219	090708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16000	50	2	0.31	65714820	4112	4.57	16000	16030	15880	20700	11170	15950	15981.25	16.54	1702	16123	16036	15933	15846	15743	15985	15795	222	4750	500	12120	10	1	44460000	7114	15.34	1.32	12	0.01	1043.00	12110.00	20600	20240718	-22.33	14400	20250203	11.11	16640	-3.85	20250102	14400	11.11	20250203	20600	-22.33	20240718	14400	11.11	20250203	0.71	N	086450	500	222 억	7352882	N	N	236	N	N
66	20250218	160706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15950	120	2	0.76	1426418430	89515	36.02	16000	16020	15830	20550	11090	15830	15934.95	16.54	-9454	16356	16092	15676	15412	14996	16225	15545	222	4720	500	12030	10	1	44460000	7091	15.29	1.32	12	0.20	1043.00	12110.00	20600	20240718	-22.57	14400	20250203	10.76	16640	-4.15	20250102	14400	10.76	20250203	20600	-22.57	20240718	14400	10.76	20250203	0.69	N	086450	500	222 억	7355885	N	N	236	N	N
67	20250218	150707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15950	120	2	0.76	1226837200	77031	30.99	16000	16020	15830	20550	11090	15830	15926.54	16.54	-8935	16356	16092	15676	15412	14996	16225	15545	222	4720	500	12030	10	1	44460000	7091	15.29	1.32	12	0.17	1043.00	12110.00	20600	20240718	-22.57	14400	20250203	10.76	16640	-4.15	20250102	14400	10.76	20250203	20600	-22.57	20240718	14400	10.76	20250203	0.69	N	086450	500	222 억	7355885	N	N	1117	N	N
68	20250218	140707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15940	110	2	0.69	1064724300	66870	26.91	16000	16020	15830	20550	11090	15830	15922.30	16.54	-8305	16356	16092	15676	15412	14996	16225	15545	222	4720	500	12030	10	1	44460000	7087	15.28	1.32	12	0.15	1043.00	12110.00	20600	20240718	-22.62	14400	20250203	10.69	16640	-4.21	20250102	14400	10.69	20250203	20600	-22.62	20240718	14400	10.69	20250203	0.69	N	086450	500	222 억	7355885	N	N	1117	N	N
69	20250218	130704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15920	90	2	0.57	847665060	53256	21.43	16000	16020	15830	20550	11090	15830	15916.80	16.54	-6827	16356	16092	15676	15412	14996	16225	15545	222	4720	500	12030	10	1	44460000	7078	15.26	1.31	12	0.12	1043.00	12110.00	20600	20240718	-22.72	14400	20250203	10.56	16640	-4.33	20250102	14400	10.56	20250203	20600	-22.72	20240718	14400	10.56	20250203	0.69	N	086450	500	222 억	7355885	N	N	1117	N	N
70	20250218	120706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15920	90	2	0.57	760597860	47787	19.23	16000	16020	15830	20550	11090	15830	15916.42	16.54	-4641	16356	16092	15676	15412	14996	16225	15545	222	4720	500	12030	10	1	44460000	7078	15.26	1.31	12	0.11	1043.00	12110.00	20600	20240718	-22.72	14400	20250203	10.56	16640	-4.33	20250102	14400	10.56	20250203	20600	-22.72	20240718	14400	10.56	20250203	0.69	N	086450	500	222 억	7355885	N	N	1117	N	N
71	20250218	110705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15900	70	2	0.44	678442560	42625	17.15	16000	16020	15830	20550	11090	15830	15916.54	16.54	-4932	16356	16092	15676	15412	14996	16225	15545	222	4720	500	12030	10	1	44460000	7069	15.24	1.31	12	0.10	1043.00	12110.00	20600	20240718	-22.82	14400	20250203	10.42	16640	-4.45	20250102	14400	10.42	20250203	20600	-22.82	20240718	14400	10.42	20250203	0.69	N	086450	500	222 억	7355885	N	N	1117	N	N
72	20250218	100705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15970	140	2	0.88	504563250	31691	12.75	16000	16020	15830	20550	11090	15830	15921.34	16.54	-1741	16356	16092	15676	15412	14996	16225	15545	222	4720	500	12030	10	1	44460000	7100	15.31	1.32	12	0.07	1043.00	12110.00	20600	20240718	-22.48	14400	20250203	10.90	16640	-4.03	20250102	14400	10.90	20250203	20600	-22.48	20240718	14400	10.90	20250203	0.69	N	086450	500	222 억	7355885	N	N	1117	N	N
73	20250218	090706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15850	20	2	0.13	120920140	7597	3.06	16000	16000	15830	20550	11090	15830	15916.83	16.54	-4178	16356	16092	15676	15412	14996	16225	15545	222	4720	500	12030	10	1	44460000	7047	15.20	1.31	12	0.02	1043.00	12110.00	20600	20240718	-23.06	14400	20250203	10.07	16640	-4.75	20250102	14400	10.07	20250203	20600	-23.06	20240718	14400	10.07	20250203	0.69	N	086450	500	222 억	7355885	N	N	1117	N	N
74	20250217	160705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15830	660	2	4.35	3911832880	248328	180.70	15260	15940	15260	19720	10620	15170	15752.64	16.35	68176	15656	15412	15286	15042	14916	15350	14980	222	4550	500	11520	10	1	44460000	7038	15.18	1.31	12	0.56	1043.00	12110.00	20600	20240718	-23.16	14400	20250203	9.93	16640	-4.87	20250102	14400	9.93	20250203	20600	-23.16	20240718	14400	9.93	20250203	0.67	N	086450	500	222 억	7267852	N	N	1117	N	N
75	20250217	150704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15880	710	2	4.68	3759428940	238733	173.71	15260	15940	15260	19720	10620	15170	15747.42	16.35	70341	15656	15412	15286	15042	14916	15350	14980	222	4550	500	11520	10	1	44460000	7060	15.23	1.31	12	0.54	1043.00	12110.00	20600	20240718	-22.91	14400	20250203	10.28	16640	-4.57	20250102	14400	10.28	20250203	20600	-22.91	20240718	14400	10.28	20250203	0.67	N	086450	500	222 억	7267852	N	N	764	N	N
76	20250217	140703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15900	730	2	4.81	3500801950	222457	161.87	15260	15940	15260	19720	10620	15170	15736.98	16.35	76472	15656	15412	15286	15042	14916	15350	14980	222	4550	500	11520	10	1	44460000	7069	15.24	1.31	12	0.50	1043.00	12110.00	20600	20240718	-22.82	14400	20250203	10.42	16640	-4.45	20250102	14400	10.42	20250203	20600	-22.82	20240718	14400	10.42	20250203	0.67	N	086450	500	222 억	7267852	N	N	764	N	N
77	20250217	130705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15910	740	2	4.88	3209897420	204151	148.55	15260	15940	15260	19720	10620	15170	15723.15	16.35	79287	15656	15412	15286	15042	14916	15350	14980	222	4550	500	11520	10	1	44460000	7074	15.25	1.31	12	0.46	1043.00	12110.00	20600	20240718	-22.77	14400	20250203	10.49	16640	-4.39	20250102	14400	10.49	20250203	20600	-22.77	20240718	14400	10.49	20250203	0.67	N	086450	500	222 억	7267852	N	N	764	N	N
78	20250217	120706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15870	700	2	4.61	2918778170	185843	135.23	15260	15930	15260	19720	10620	15170	15705.61	16.35	79492	15656	15412	15286	15042	14916	15350	14980	222	4550	500	11520	10	1	44460000	7056	15.22	1.31	12	0.42	1043.00	12110.00	20600	20240718	-22.96	14400	20250203	10.21	16640	-4.63	20250102	14400	10.21	20250203	20600	-22.96	20240718	14400	10.21	20250203	0.67	N	086450	500	222 억	7267852	N	N	764	N	N
79	20250217	110704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15860	690	2	4.55	2481244390	158295	115.18	15260	15920	15260	19720	10620	15170	15674.81	16.35	75341	15656	15412	15286	15042	14916	15350	14980	222	4550	500	11520	10	1	44460000	7051	15.21	1.31	12	0.36	1043.00	12110.00	20600	20240718	-23.01	14400	20250203	10.14	16640	-4.69	20250102	14400	10.14	20250203	20600	-23.01	20240718	14400	10.14	20250203	0.67	N	086450	500	222 억	7267852	N	N	764	N	N
80	20250217	100702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15820	650	2	4.28	1958687760	125318	91.19	15260	15920	15260	19720	10620	15170	15629.74	16.35	62896	15656	15412	15286	15042	14916	15350	14980	222	4550	500	11520	10	1	44460000	7034	15.17	1.31	12	0.28	1043.00	12110.00	20600	20240718	-23.20	14400	20250203	9.86	16640	-4.93	20250102	14400	9.86	20250203	20600	-23.20	20240718	14400	9.86	20250203	0.67	N	086450	500	222 억	7267852	N	N	764	N	N
81	20250217	090704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15450	280	2	1.85	435664460	28031	20.40	15260	15650	15260	19720	10620	15170	15542.24	16.35	19307	15656	15412	15286	15042	14916	15350	14980	222	4550	500	11520	10	1	44460000	6869	14.81	1.28	12	0.06	1043.00	12110.00	20600	20240718	-25.00	14400	20250203	7.29	16640	-7.15	20250102	14400	7.29	20250203	20600	-25.00	20240718	14400	7.29	20250203	0.67	N	086450	500	222 억	7267852	N	N	764	N	N
82	20250214	160700	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15170	-240	5	-1.56	2083896870	136446	244.68	15360	15530	15160	20000	10790	15410	15273.19	16.49	-66019	15616	15512	15406	15302	15196	15515	15305	222	4590	500	11710	10	1	44460000	6745	14.54	1.25	12	0.31	1043.00	12110.00	20600	20240718	-26.36	14400	20250203	5.35	16640	-8.83	20250102	14400	5.35	20250203	20600	-26.36	20240718	14400	5.35	20250203	0.68	N	086450	500	222 억	7330179	N	N	764	N	N
83	20250214	150659	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15180	-230	5	-1.49	1971836270	129059	231.43	15360	15530	15160	20000	10790	15410	15278.56	16.49	-63867	15616	15512	15406	15302	15196	15515	15305	222	4590	500	11710	10	1	44460000	6749	14.55	1.25	12	0.29	1043.00	12110.00	20600	20240718	-26.31	14400	20250203	5.42	16640	-8.77	20250102	14400	5.42	20250203	20600	-26.31	20240718	14400	5.42	20250203	0.68	N	086450	500	222 억	7330179	N	N	51	N	N
84	20250214	140659	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15220	-190	5	-1.23	1635605910	106911	191.71	15360	15530	15200	20000	10790	15410	15298.76	16.49	-49297	15616	15512	15406	15302	15196	15515	15305	222	4590	500	11710	10	1	44460000	6767	14.59	1.26	12	0.24	1043.00	12110.00	20600	20240718	-26.12	14400	20250203	5.69	16640	-8.53	20250102	14400	5.69	20250203	20600	-26.12	20240718	14400	5.69	20250203	0.68	N	086450	500	222 억	7330179	N	N	51	N	N
85	20250214	130703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15220	-190	5	-1.23	1441154000	94139	168.81	15360	15530	15220	20000	10790	15410	15308.79	16.49	-43610	15616	15512	15406	15302	15196	15515	15305	222	4590	500	11710	10	1	44460000	6767	14.59	1.26	12	0.21	1043.00	12110.00	20600	20240718	-26.12	14400	20250203	5.69	16640	-8.53	20250102	14400	5.69	20250203	20600	-26.12	20240718	14400	5.69	20250203	0.68	N	086450	500	222 억	7330179	N	N	51	N	N
86	20250214	120700	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15230	-180	5	-1.17	1215210540	79305	142.21	15360	15530	15220	20000	10790	15410	15323.25	16.49	-35377	15616	15512	15406	15302	15196	15515	15305	222	4590	500	11710	10	1	44460000	6771	14.60	1.26	12	0.18	1043.00	12110.00	20600	20240718	-26.07	14400	20250203	5.76	16640	-8.47	20250102	14400	5.76	20250203	20600	-26.07	20240718	14400	5.76	20250203	0.68	N	086450	500	222 억	7330179	N	N	51	N	N
87	20250214	110656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15300	-110	5	-0.71	839401860	54701	98.09	15360	15530	15280	20000	10790	15410	15345.27	16.49	-18865	15616	15512	15406	15302	15196	15515	15305	222	4590	500	11710	10	1	44460000	6802	14.67	1.26	12	0.12	1043.00	12110.00	20600	20240718	-25.73	14400	20250203	6.25	16640	-8.05	20250102	14400	6.25	20250203	20600	-25.73	20240718	14400	6.25	20250203	0.68	N	086450	500	222 억	7330179	N	N	51	N	N
88	20250214	100658	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15330	-80	5	-0.52	576611430	37529	67.30	15360	15530	15300	20000	10790	15410	15364.42	16.49	-12365	15616	15512	15406	15302	15196	15515	15305	222	4590	500	11710	10	1	44460000	6816	14.70	1.27	12	0.08	1043.00	12110.00	20600	20240718	-25.58	14400	20250203	6.46	16640	-7.87	20250102	14400	6.46	20250203	20600	-25.58	20240718	14400	6.46	20250203	0.68	N	086450	500	222 억	7330179	N	N	51	N	N
89	20250214	090701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15450	40	2	0.26	42086380	2727	4.89	15360	15530	15360	20000	10790	15410	15433.22	16.49	71	15616	15512	15406	15302	15196	15515	15305	222	4590	500	11710	10	1	44460000	6869	14.81	1.28	12	0.01	1043.00	12110.00	20600	20240718	-25.00	14400	20250203	7.29	16640	-7.15	20250102	14400	7.29	20250203	20600	-25.00	20240718	14400	7.29	20250203	0.68	N	086450	500	222 억	7330179	N	N	51	N	N
90	20250213	160654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15410	20	2	0.13	852603710	55363	100.78	15410	15510	15300	20000	10780	15390	15400.24	16.51	-10685	15530	15460	15370	15300	15210	15415	15255	222	4610	500	11690	10	1	44460000	6851	14.77	1.27	12	0.12	1043.00	12110.00	20600	20240718	-25.19	14400	20250203	7.01	16640	-7.39	20250102	14400	7.01	20250203	20600	-25.19	20240718	14400	7.01	20250203	0.67	N	086450	500	222 억	7339606	N	N	51	N	N
91	20250213	150654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15440	50	2	0.32	761791920	49472	90.06	15410	15510	15300	20000	10780	15390	15398.45	16.51	-10555	15530	15460	15370	15300	15210	15415	15255	222	4610	500	11690	10	1	44460000	6865	14.80	1.27	12	0.11	1043.00	12110.00	20600	20240718	-25.05	14400	20250203	7.22	16640	-7.21	20250102	14400	7.22	20250203	20600	-25.05	20240718	14400	7.22	20250203	0.67	N	086450	500	222 억	7339606	N	N	104	N	N
92	20250213	140653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15480	90	2	0.58	678161580	44063	80.21	15410	15510	15300	20000	10780	15390	15390.73	16.51	-7211	15530	15460	15370	15300	15210	15415	15255	222	4610	500	11690	10	1	44460000	6882	14.84	1.28	12	0.10	1043.00	12110.00	20600	20240718	-24.85	14400	20250203	7.50	16640	-6.97	20250102	14400	7.50	20250203	20600	-24.85	20240718	14400	7.50	20250203	0.67	N	086450	500	222 억	7339606	N	N	104	N	N
93	20250213	130653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15430	40	2	0.26	583935200	37969	69.12	15410	15510	15300	20000	10780	15390	15379.26	16.51	-6276	15530	15460	15370	15300	15210	15415	15255	222	4610	500	11690	10	1	44460000	6860	14.79	1.27	12	0.09	1043.00	12110.00	20600	20240718	-25.10	14400	20250203	7.15	16640	-7.27	20250102	14400	7.15	20250203	20600	-25.10	20240718	14400	7.15	20250203	0.67	N	086450	500	222 억	7339606	N	N	104	N	N
94	20250213	120653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15370	-20	5	-0.13	479211720	31165	56.73	15410	15510	15300	20000	10780	15390	15376.60	16.51	-5116	15530	15460	15370	15300	15210	15415	15255	222	4610	500	11690	10	1	44460000	6834	14.74	1.27	12	0.07	1043.00	12110.00	20600	20240718	-25.39	14400	20250203	6.74	16640	-7.63	20250102	14400	6.74	20250203	20600	-25.39	20240718	14400	6.74	20250203	0.67	N	086450	500	222 억	7339606	N	N	104	N	N
95	20250213	110650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15370	-20	5	-0.13	321026260	20862	37.98	15410	15510	15300	20000	10780	15390	15388.09	16.51	-3743	15530	15460	15370	15300	15210	15415	15255	222	4610	500	11690	10	1	44460000	6834	14.74	1.27	12	0.05	1043.00	12110.00	20600	20240718	-25.39	14400	20250203	6.74	16640	-7.63	20250102	14400	6.74	20250203	20600	-25.39	20240718	14400	6.74	20250203	0.67	N	086450	500	222 억	7339606	N	N	104	N	N
96	20250213	100654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15360	-30	5	-0.19	220581690	14320	26.07	15410	15510	15300	20000	10780	15390	15403.75	16.51	-2333	15530	15460	15370	15300	15210	15415	15255	222	4610	500	11690	10	1	44460000	6829	14.73	1.27	12	0.03	1043.00	12110.00	20600	20240718	-25.44	14400	20250203	6.67	16640	-7.69	20250102	14400	6.67	20250203	20600	-25.44	20240718	14400	6.67	20250203	0.67	N	086450	500	222 억	7339606	N	N	104	N	N
97	20250213	090650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15450	60	2	0.39	31874640	2067	3.76	15410	15470	15390	20000	10780	15390	15420.73	16.51	-251	15530	15460	15370	15300	15210	15415	15255	222	4610	500	11690	10	1	44460000	6869	14.81	1.28	12	0.00	1043.00	12110.00	20600	20240718	-25.00	14400	20250203	7.29	16640	-7.15	20250102	14400	7.29	20250203	20600	-25.00	20240718	14400	7.29	20250203	0.67	N	086450	500	222 억	7339606	N	N	104	N	N
98	20250212	160649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15390	0	3	0.00	836583280	54456	46.44	15400	15440	15280	20000	10780	15390	15362.52	16.53	-8265	15790	15590	15440	15240	15090	15515	15165	222	4610	500	11690	10	1	44460000	6842	14.76	1.27	12	0.12	1043.00	12110.00	20600	20240718	-25.29	14400	20250203	6.88	16640	-7.51	20250102	14400	6.88	20250203	20600	-25.29	20240718	14400	6.88	20250203	0.66	N	086450	500	222 억	7349062	N	N	104	N	N
99	20250212	150648	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15380	-10	5	-0.06	800483540	52109	44.44	15400	15440	15280	20000	10780	15390	15361.71	16.53	-8642	15790	15590	15440	15240	15090	15515	15165	222	4610	500	11690	10	1	44460000	6838	14.75	1.27	12	0.12	1043.00	12110.00	20600	20240718	-25.34	14400	20250203	6.81	16640	-7.57	20250102	14400	6.81	20250203	20600	-25.34	20240718	14400	6.81	20250203	0.66	N	086450	500	222 억	7349062	N	N	1192	N	N
100	20250212	140649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15340	-50	5	-0.32	658604800	42860	36.55	15400	15440	15280	20000	10780	15390	15366.42	16.53	-8518	15790	15590	15440	15240	15090	15515	15165	222	4610	500	11690	10	1	44460000	6820	14.71	1.27	12	0.10	1043.00	12110.00	20600	20240718	-25.53	14400	20250203	6.53	16640	-7.81	20250102	14400	6.53	20250203	20600	-25.53	20240718	14400	6.53	20250203	0.66	N	086450	500	222 억	7349062	N	N	1192	N	N
101	20250212	130651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15380	-10	5	-0.06	517666020	33679	28.72	15400	15440	15280	20000	10780	15390	15370.59	16.53	-7780	15790	15590	15440	15240	15090	15515	15165	222	4610	500	11690	10	1	44460000	6838	14.75	1.27	12	0.08	1043.00	12110.00	20600	20240718	-25.34	14400	20250203	6.81	16640	-7.57	20250102	14400	6.81	20250203	20600	-25.34	20240718	14400	6.81	20250203	0.66	N	086450	500	222 억	7349062	N	N	1192	N	N
102	20250212	120649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15370	-20	5	-0.13	417705720	27175	23.18	15400	15440	15280	20000	10780	15390	15370.95	16.53	-5082	15790	15590	15440	15240	15090	15515	15165	222	4610	500	11690	10	1	44460000	6834	14.74	1.27	12	0.06	1043.00	12110.00	20600	20240718	-25.39	14400	20250203	6.74	16640	-7.63	20250102	14400	6.74	20250203	20600	-25.39	20240718	14400	6.74	20250203	0.66	N	086450	500	222 억	7349062	N	N	1192	N	N
103	20250212	110647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15360	-30	5	-0.19	330491340	21505	18.34	15400	15440	15280	20000	10780	15390	15368.11	16.53	-4143	15790	15590	15440	15240	15090	15515	15165	222	4610	500	11690	10	1	44460000	6829	14.73	1.27	12	0.05	1043.00	12110.00	20600	20240718	-25.44	14400	20250203	6.67	16640	-7.69	20250102	14400	6.67	20250203	20600	-25.44	20240718	14400	6.67	20250203	0.66	N	086450	500	222 억	7349062	N	N	1192	N	N
104	20250212	100647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15330	-60	5	-0.39	250730090	16315	13.91	15400	15440	15280	20000	10780	15390	15368.07	16.53	-3315	15790	15590	15440	15240	15090	15515	15165	222	4610	500	11690	10	1	44460000	6816	14.70	1.27	12	0.04	1043.00	12110.00	20600	20240718	-25.58	14400	20250203	6.46	16640	-7.87	20250102	14400	6.46	20250203	20600	-25.58	20240718	14400	6.46	20250203	0.66	N	086450	500	222 억	7349062	N	N	1192	N	N
105	20250212	090652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15300	-90	5	-0.58	62755440	4088	3.49	15400	15400	15280	20000	10780	15390	15351.12	16.53	-1475	15790	15590	15440	15240	15090	15515	15165	222	4610	500	11690	10	1	44460000	6802	14.67	1.26	12	0.01	1043.00	12110.00	20600	20240718	-25.73	14400	20250203	6.25	16640	-8.05	20250102	14400	6.25	20250203	20600	-25.73	20240718	14400	6.25	20250203	0.66	N	086450	500	222 억	7349062	N	N	1192	N	N
106	20250211	160650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15390	-150	5	-0.97	1802520080	117119	119.75	15600	15640	15290	20200	10880	15540	15390.49	16.58	-32013	15793	15666	15553	15426	15313	15730	15490	222	4660	500	11810	10	1	44460000	6842	14.76	1.27	12	0.26	1043.00	12110.00	20600	20240718	-25.29	14400	20250203	6.88	16640	-7.51	20250102	14400	6.88	20250203	20600	-25.29	20240718	14400	6.88	20250203	0.64	N	086450	500	222 억	7370923	N	N	1192	N	N
107	20250211	150649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15390	-150	5	-0.97	1705903760	110844	113.34	15600	15640	15290	20200	10880	15540	15390.12	16.58	-29837	15793	15666	15553	15426	15313	15730	15490	222	4660	500	11810	10	1	44460000	6842	14.76	1.27	12	0.25	1043.00	12110.00	20600	20240718	-25.29	14400	20250203	6.88	16640	-7.51	20250102	14400	6.88	20250203	20600	-25.29	20240718	14400	6.88	20250203	0.64	N	086450	500	222 억	7370923	N	N	3689	N	N
108	20250211	140650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15410	-130	5	-0.84	1501633160	97595	99.79	15600	15640	15290	20200	10880	15540	15386.37	16.58	-28499	15793	15666	15553	15426	15313	15730	15490	222	4660	500	11810	10	1	44460000	6851	14.77	1.27	12	0.22	1043.00	12110.00	20600	20240718	-25.19	14400	20250203	7.01	16640	-7.39	20250102	14400	7.01	20250203	20600	-25.19	20240718	14400	7.01	20250203	0.64	N	086450	500	222 억	7370923	N	N	3689	N	N
109	20250211	130649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15390	-150	5	-0.97	1336142260	86848	88.80	15600	15640	15290	20200	10880	15540	15384.83	16.58	-30631	15793	15666	15553	15426	15313	15730	15490	222	4660	500	11810	10	1	44460000	6842	14.76	1.27	12	0.20	1043.00	12110.00	20600	20240718	-25.29	14400	20250203	6.88	16640	-7.51	20250102	14400	6.88	20250203	20600	-25.29	20240718	14400	6.88	20250203	0.64	N	086450	500	222 억	7370923	N	N	3689	N	N
110	20250211	120648	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15330	-210	5	-1.35	1179927110	76676	78.40	15600	15640	15290	20200	10880	15540	15388.47	16.58	-34451	15793	15666	15553	15426	15313	15730	15490	222	4660	500	11810	10	1	44460000	6816	14.70	1.27	12	0.17	1043.00	12110.00	20600	20240718	-25.58	14400	20250203	6.46	16640	-7.87	20250102	14400	6.46	20250203	20600	-25.58	20240718	14400	6.46	20250203	0.64	N	086450	500	222 억	7370923	N	N	3689	N	N
111	20250211	110649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15390	-150	5	-0.97	1016424400	66033	67.52	15600	15640	15290	20200	10880	15540	15392.66	16.58	-34265	15793	15666	15553	15426	15313	15730	15490	222	4660	500	11810	10	1	44460000	6842	14.76	1.27	12	0.15	1043.00	12110.00	20600	20240718	-25.29	14400	20250203	6.88	16640	-7.51	20250102	14400	6.88	20250203	20600	-25.29	20240718	14400	6.88	20250203	0.64	N	086450	500	222 억	7370923	N	N	3689	N	N
112	20250211	100650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15420	-120	5	-0.77	353447870	22832	23.35	15600	15640	15410	20200	10880	15540	15480.36	16.58	-10007	15793	15666	15553	15426	15313	15730	15490	222	4660	500	11810	10	1	44460000	6856	14.78	1.27	12	0.05	1043.00	12110.00	20600	20240718	-25.15	14400	20250203	7.08	16640	-7.33	20250102	14400	7.08	20250203	20600	-25.15	20240718	14400	7.08	20250203	0.64	N	086450	500	222 억	7370923	N	N	3689	N	N
113	20250211	090652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15530	-10	5	-0.06	57118800	3668	3.75	15600	15640	15510	20200	10880	15540	15572.24	16.58	-2120	15793	15666	15553	15426	15313	15730	15490	222	4660	500	11810	10	1	44460000	6905	14.89	1.28	12	0.01	1043.00	12110.00	20600	20240718	-24.61	14400	20250203	7.85	16640	-6.67	20250102	14400	7.85	20250203	20600	-24.61	20240718	14400	7.85	20250203	0.64	N	086450	500	222 억	7370923	N	N	3689	N	N
114	20250210	160646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15540	-110	5	-0.70	1515342430	97481	74.09	15490	15680	15440	20300	10960	15650	15545.00	16.58	6740	16230	15940	15760	15470	15290	15850	15380	222	4650	500	11890	10	1	44460000	6909	14.90	1.28	12	0.22	1043.00	12110.00	20600	20240718	-24.56	14400	20250203	7.92	16640	-6.61	20250102	14400	7.92	20250203	20600	-24.56	20240718	14400	7.92	20250203	0.63	N	086450	500	222 억	7370966	N	N	3682	N	N
115	20250210	150645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15560	-90	5	-0.58	1462460490	94081	71.51	15490	15680	15440	20300	10960	15650	15544.69	16.58	7404	16230	15940	15760	15470	15290	15850	15380	222	4650	500	11890	10	1	44460000	6918	14.92	1.28	12	0.21	1043.00	12110.00	20600	20240718	-24.47	14400	20250203	8.06	16640	-6.49	20250102	14400	8.06	20250203	20600	-24.47	20240718	14400	8.06	20250203	0.63	N	086450	500	222 억	7370966	N	N	2714	N	N
116	20250210	140644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15550	-100	5	-0.64	1200345960	77233	58.70	15490	15680	15440	20300	10960	15650	15541.88	16.58	7632	16230	15940	15760	15470	15290	15850	15380	222	4650	500	11890	10	1	44460000	6914	14.91	1.28	12	0.17	1043.00	12110.00	20600	20240718	-24.51	14400	20250203	7.99	16640	-6.55	20250102	14400	7.99	20250203	20600	-24.51	20240718	14400	7.99	20250203	0.63	N	086450	500	222 억	7370966	N	N	2714	N	N
117	20250210	130646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15570	-80	5	-0.51	1030987950	66349	50.43	15490	15680	15440	20300	10960	15650	15538.86	16.58	7274	16230	15940	15760	15470	15290	15850	15380	222	4650	500	11890	10	1	44460000	6922	14.93	1.29	12	0.15	1043.00	12110.00	20600	20240718	-24.42	14400	20250203	8.12	16640	-6.43	20250102	14400	8.12	20250203	20600	-24.42	20240718	14400	8.12	20250203	0.63	N	086450	500	222 억	7370966	N	N	2714	N	N
118	20250210	120643	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15520	-130	5	-0.83	828151130	53275	40.49	15490	15680	15440	20300	10960	15650	15544.83	16.58	5522	16230	15940	15760	15470	15290	15850	15380	222	4650	500	11890	10	1	44460000	6900	14.88	1.28	12	0.12	1043.00	12110.00	20600	20240718	-24.66	14400	20250203	7.78	16640	-6.73	20250102	14400	7.78	20250203	20600	-24.66	20240718	14400	7.78	20250203	0.63	N	086450	500	222 억	7370966	N	N	2714	N	N
119	20250210	110641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15630	-20	5	-0.13	611676520	39339	29.90	15490	15680	15440	20300	10960	15650	15548.86	16.58	3162	16230	15940	15760	15470	15290	15850	15380	222	4650	500	11890	10	1	44460000	6949	14.99	1.29	12	0.09	1043.00	12110.00	20600	20240718	-24.13	14400	20250203	8.54	16640	-6.07	20250102	14400	8.54	20250203	20600	-24.13	20240718	14400	8.54	20250203	0.63	N	086450	500	222 억	7370966	N	N	2714	N	N
120	20250210	100642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15570	-80	5	-0.51	443779100	28550	21.70	15490	15680	15440	20300	10960	15650	15543.92	16.58	1711	16230	15940	15760	15470	15290	15850	15380	222	4650	500	11890	10	1	44460000	6922	14.93	1.29	12	0.06	1043.00	12110.00	20600	20240718	-24.42	14400	20250203	8.12	16640	-6.43	20250102	14400	8.12	20250203	20600	-24.42	20240718	14400	8.12	20250203	0.63	N	086450	500	222 억	7370966	N	N	2714	N	N
121	20250210	090638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15610	-40	5	-0.26	63088880	4055	3.08	15490	15650	15460	20300	10960	15650	15558.27	16.58	-841	16230	15940	15760	15470	15290	15850	15380	222	4650	500	11890	10	1	44460000	6940	14.97	1.29	12	0.01	1043.00	12110.00	20600	20240718	-24.22	14400	20250203	8.40	16640	-6.19	20250102	14400	8.40	20250203	20600	-24.22	20240718	14400	8.40	20250203	0.63	N	086450	500	222 억	7370966	N	N	2714	N	N
122	20250207	160634	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15650	-350	5	-2.19	2074071680	131402	134.25	15870	16050	15580	20800	11200	16000	15784.17	16.55	32004	16273	16136	15883	15746	15493	16205	15815	222	4800	500	12160	10	1	44460000	6958	15.00	1.29	12	0.30	1043.00	12110.00	20600	20240718	-24.03	14400	20250203	8.68	16640	-5.95	20250102	14400	8.68	20250203	20600	-24.03	20240718	14400	8.68	20250203	0.65	N	086450	500	222 억	7357560	N	N	2714	N	N
123	20250207	150636	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15590	-410	5	-2.56	1888498070	119516	122.10	15870	16050	15580	20800	11200	16000	15801.22	16.55	24021	16273	16136	15883	15746	15493	16205	15815	222	4800	500	12160	10	1	44460000	6931	14.95	1.29	12	0.27	1043.00	12110.00	20600	20240718	-24.32	14400	20250203	8.26	16640	-6.31	20250102	14400	8.26	20250203	20600	-24.32	20240718	14400	8.26	20250203	0.65	N	086450	500	222 억	7357560	N	N	1971	N	N
124	20250207	140635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15760	-240	5	-1.50	1460219270	92155	94.15	15870	16050	15750	20800	11200	16000	15845.25	16.55	20302	16273	16136	15883	15746	15493	16205	15815	222	4800	500	12160	10	1	44460000	7007	15.11	1.30	12	0.21	1043.00	12110.00	20600	20240718	-23.50	14400	20250203	9.44	16640	-5.29	20250102	14400	9.44	20250203	20600	-23.50	20240718	14400	9.44	20250203	0.65	N	086450	500	222 억	7357560	N	N	1971	N	N
125	20250207	130634	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15780	-220	5	-1.38	1254836410	79131	80.84	15870	16050	15750	20800	11200	16000	15857.71	16.55	18934	16273	16136	15883	15746	15493	16205	15815	222	4800	500	12160	10	1	44460000	7016	15.13	1.30	12	0.18	1043.00	12110.00	20600	20240718	-23.40	14400	20250203	9.58	16640	-5.17	20250102	14400	9.58	20250203	20600	-23.40	20240718	14400	9.58	20250203	0.65	N	086450	500	222 억	7357560	N	N	1971	N	N
126	20250207	120634	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15810	-190	5	-1.19	1077970030	67934	69.40	15870	16050	15750	20800	11200	16000	15867.90	16.55	18055	16273	16136	15883	15746	15493	16205	15815	222	4800	500	12160	10	1	44460000	7029	15.16	1.31	12	0.15	1043.00	12110.00	20600	20240718	-23.25	14400	20250203	9.79	16640	-4.99	20250102	14400	9.79	20250203	20600	-23.25	20240718	14400	9.79	20250203	0.65	N	086450	500	222 억	7357560	N	N	1971	N	N
127	20250207	110632	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15860	-140	5	-0.88	881439630	55510	56.71	15870	16050	15750	20800	11200	16000	15878.93	16.55	14700	16273	16136	15883	15746	15493	16205	15815	222	4800	500	12160	10	1	44460000	7051	15.21	1.31	12	0.12	1043.00	12110.00	20600	20240718	-23.01	14400	20250203	10.14	16640	-4.69	20250102	14400	10.14	20250203	20600	-23.01	20240718	14400	10.14	20250203	0.65	N	086450	500	222 억	7357560	N	N	1971	N	N
128	20250207	100633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15850	-150	5	-0.94	564888170	35503	36.27	15870	16050	15750	20800	11200	16000	15911.00	16.55	8011	16273	16136	15883	15746	15493	16205	15815	222	4800	500	12160	10	1	44460000	7047	15.20	1.31	12	0.08	1043.00	12110.00	20600	20240718	-23.06	14400	20250203	10.07	16640	-4.75	20250102	14400	10.07	20250203	20600	-23.06	20240718	14400	10.07	20250203	0.65	N	086450	500	222 억	7357560	N	N	1971	N	N
129	20250207	090637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15980	-20	5	-0.12	65527090	4113	4.20	15870	16040	15750	20800	11200	16000	15931.70	16.55	301	16273	16136	15883	15746	15493	16205	15815	222	4800	500	12160	10	1	44460000	7105	15.32	1.32	12	0.01	1043.00	12110.00	20600	20240718	-22.43	14400	20250203	10.97	16640	-3.97	20250102	14400	10.97	20250203	20600	-22.43	20240718	14400	10.97	20250203	0.65	N	086450	500	222 억	7357560	N	N	1971	N	N
130	20250206	160618	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16000	200	2	1.27	1543534460	96985	32.55	15710	16020	15630	20500	11060	15800	15914.92	16.53	2179	16313	16056	15633	15376	14953	16185	15505	222	4700	500	12000	10	1	44460000	7114	15.34	1.32	12	0.22	1043.00	12110.00	20600	20240718	-22.33	14400	20250203	11.11	16640	-3.85	20250102	14400	11.11	20250203	20600	-22.33	20240718	14400	11.11	20250203	0.65	N	086450	500	222 억	7348714	N	N	1969	N	N
131	20250206	150621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16010	210	2	1.33	1423329250	89472	30.03	15710	16020	15630	20500	11060	15800	15908.10	16.53	3696	16313	16056	15633	15376	14953	16185	15505	222	4700	500	12000	10	1	44460000	7118	15.35	1.32	12	0.20	1043.00	12110.00	20600	20240718	-22.28	14400	20250203	11.18	16640	-3.79	20250102	14400	11.18	20250203	20600	-22.28	20240718	14400	11.18	20250203	0.65	N	086450	500	222 억	7348714	N	N	1008	N	N
132	20250206	140622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15980	180	2	1.14	1142920140	71937	24.14	15710	16000	15630	20500	11060	15800	15887.80	16.53	4711	16313	16056	15633	15376	14953	16185	15505	222	4700	500	12000	10	1	44460000	7105	15.32	1.32	12	0.16	1043.00	12110.00	20600	20240718	-22.43	14400	20250203	10.97	16640	-3.97	20250102	14400	10.97	20250203	20600	-22.43	20240718	14400	10.97	20250203	0.65	N	086450	500	222 억	7348714	N	N	1008	N	N
133	20250206	130620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15980	180	2	1.14	912889420	57541	19.31	15710	15990	15630	20500	11060	15800	15865.03	16.53	5302	16313	16056	15633	15376	14953	16185	15505	222	4700	500	12000	10	1	44460000	7105	15.32	1.32	12	0.13	1043.00	12110.00	20600	20240718	-22.43	14400	20250203	10.97	16640	-3.97	20250102	14400	10.97	20250203	20600	-22.43	20240718	14400	10.97	20250203	0.65	N	086450	500	222 억	7348714	N	N	1008	N	N
134	20250206	120617	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15930	130	2	0.82	697535350	44048	14.78	15710	15940	15630	20500	11060	15800	15835.80	16.53	5543	16313	16056	15633	15376	14953	16185	15505	222	4700	500	12000	10	1	44460000	7082	15.27	1.32	12	0.10	1043.00	12110.00	20600	20240718	-22.67	14400	20250203	10.62	16640	-4.27	20250102	14400	10.62	20250203	20600	-22.67	20240718	14400	10.62	20250203	0.65	N	086450	500	222 억	7348714	N	N	1008	N	N
135	20250206	110613	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15910	110	2	0.70	569613530	36014	12.09	15710	15920	15630	20500	11060	15800	15816.45	16.53	6289	16313	16056	15633	15376	14953	16185	15505	222	4700	500	12000	10	1	44460000	7074	15.25	1.31	12	0.08	1043.00	12110.00	20600	20240718	-22.77	14400	20250203	10.49	16640	-4.39	20250102	14400	10.49	20250203	20600	-22.77	20240718	14400	10.49	20250203	0.65	N	086450	500	222 억	7348714	N	N	1008	N	N
136	20250206	100614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15870	70	2	0.44	384961010	24375	8.18	15710	15880	15630	20500	11060	15800	15793.27	16.53	5027	16313	16056	15633	15376	14953	16185	15505	222	4700	500	12000	10	1	44460000	7056	15.22	1.31	12	0.05	1043.00	12110.00	20600	20240718	-22.96	14400	20250203	10.21	16640	-4.63	20250102	14400	10.21	20250203	20600	-22.96	20240718	14400	10.21	20250203	0.65	N	086450	500	222 억	7348714	N	N	1008	N	N
137	20250206	090622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15750	-50	5	-0.32	59046770	3761	1.26	15710	15750	15630	20500	11060	15800	15699.70	16.53	-387	16313	16056	15633	15376	14953	16185	15505	222	4700	500	12000	10	1	44460000	7002	15.10	1.30	12	0.01	1043.00	12110.00	20600	20240718	-23.54	14400	20250203	9.38	16640	-5.35	20250102	14400	9.38	20250203	20600	-23.54	20240718	14400	9.38	20250203	0.65	N	086450	500	222 억	7348714	N	N	1008	N	N
138	20250205	160612	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15800	760	2	5.05	4674378040	297315	217.55	15340	15890	15210	19550	10530	15040	15721.86	16.37	22206	15493	15266	14943	14716	14393	15380	14830	222	4510	500	11430	10	1	44460000	7025	15.15	1.30	12	0.67	1043.00	12110.00	20600	20240718	-23.30	14400	20250203	9.72	16640	-5.05	20250102	14400	9.72	20250203	20600	-23.30	20240718	14400	9.72	20250203	0.65	N	086450	500	222 억	7277104	N	N	1008	N	N
139	20250205	150615	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15680	640	2	4.26	4370226770	277982	203.41	15340	15890	15210	19550	10530	15040	15721.26	16.37	25252	15493	15266	14943	14716	14393	15380	14830	222	4510	500	11430	10	1	44460000	6971	15.03	1.29	12	0.63	1043.00	12110.00	20600	20240718	-23.88	14400	20250203	8.89	16640	-5.77	20250102	14400	8.89	20250203	20600	-23.88	20240718	14400	8.89	20250203	0.65	N	086450	500	222 억	7277104	N	N	1497	N	N
140	20250205	140615	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15820	780	2	5.19	3748759650	238665	174.64	15340	15880	15210	19550	10530	15040	15707.20	16.37	39193	15493	15266	14943	14716	14393	15380	14830	222	4510	500	11430	10	1	44460000	7034	15.17	1.31	12	0.54	1043.00	12110.00	20600	20240718	-23.20	14400	20250203	9.86	16640	-4.93	20250102	14400	9.86	20250203	20600	-23.20	20240718	14400	9.86	20250203	0.65	N	086450	500	222 억	7277104	N	N	1497	N	N
141	20250205	130614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15770	730	2	4.85	3166838120	201897	147.73	15340	15850	15210	19550	10530	15040	15685.41	16.37	34599	15493	15266	14943	14716	14393	15380	14830	222	4510	500	11430	10	1	44460000	7011	15.12	1.30	12	0.45	1043.00	12110.00	20600	20240718	-23.45	14400	20250203	9.51	16640	-5.23	20250102	14400	9.51	20250203	20600	-23.45	20240718	14400	9.51	20250203	0.65	N	086450	500	222 억	7277104	N	N	1497	N	N
142	20250205	120614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15790	750	2	4.99	2721503660	173738	127.13	15340	15850	15210	19550	10530	15040	15664.41	16.37	30961	15493	15266	14943	14716	14393	15380	14830	222	4510	500	11430	10	1	44460000	7020	15.14	1.30	12	0.39	1043.00	12110.00	20600	20240718	-23.35	14400	20250203	9.65	16640	-5.11	20250102	14400	9.65	20250203	20600	-23.35	20240718	14400	9.65	20250203	0.65	N	086450	500	222 억	7277104	N	N	1497	N	N
143	20250205	110614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15660	620	2	4.12	2248810920	143705	105.15	15340	15850	15210	19550	10530	15040	15648.80	16.37	21087	15493	15266	14943	14716	14393	15380	14830	222	4510	500	11430	10	1	44460000	6962	15.01	1.29	12	0.32	1043.00	12110.00	20600	20240718	-23.98	14400	20250203	8.75	16640	-5.89	20250102	14400	8.75	20250203	20600	-23.98	20240718	14400	8.75	20250203	0.65	N	086450	500	222 억	7277104	N	N	1497	N	N
144	20250205	100620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15650	610	2	4.06	1893193700	121051	88.58	15340	15850	15210	19550	10530	15040	15639.64	16.37	23637	15493	15266	14943	14716	14393	15380	14830	222	4510	500	11430	10	1	44460000	6958	15.00	1.29	12	0.27	1043.00	12110.00	20600	20240718	-24.03	14400	20250203	8.68	16640	-5.95	20250102	14400	8.68	20250203	20600	-24.03	20240718	14400	8.68	20250203	0.65	N	086450	500	222 억	7277104	N	N	1497	N	N
145	20250205	090623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15520	480	2	3.19	362861060	23527	17.22	15340	15550	15210	19550	10530	15040	15423.18	16.37	6660	15493	15266	14943	14716	14393	15380	14830	222	4510	500	11430	10	1	44460000	6900	14.88	1.28	12	0.05	1043.00	12110.00	20600	20240718	-24.66	14400	20250203	7.78	16640	-6.73	20250102	14400	7.78	20250203	20600	-24.66	20240718	14400	7.78	20250203	0.65	N	086450	500	222 억	7277104	N	N	1497	N	N
146	20250204	160603	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15040	570	2	3.94	2031530360	135430	56.42	14890	15170	14620	18810	10130	14470	15000.59	16.33	2018	15396	14932	14666	14202	13936	14800	14070	222	4340	500	10990	10	1	44460000	6687	14.42	1.24	12	0.30	1043.00	12110.00	20600	20240718	-26.99	14400	20250203	4.44	16640	-9.62	20250102	14400	4.44	20250203	20600	-26.99	20240718	14400	4.44	20250203	0.62	N	086450	500	222 억	7262511	N	N	1497	N	N
147	20250204	150609	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15070	600	2	4.15	1913802900	127612	53.17	14890	15170	14620	18810	10130	14470	14997.04	16.33	4237	15396	14932	14666	14202	13936	14800	14070	222	4340	500	10990	10	1	44460000	6700	14.45	1.24	12	0.29	1043.00	12110.00	20600	20240718	-26.84	14400	20250203	4.65	16640	-9.44	20250102	14400	4.65	20250203	20600	-26.84	20240718	14400	4.65	20250203	0.62	N	086450	500	222 억	7262511	N	N	2531	N	N
148	20250204	140607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15010	540	2	3.73	1538371430	102707	42.79	14890	15170	14620	18810	10130	14470	14978.25	16.33	5271	15396	14932	14666	14202	13936	14800	14070	222	4340	500	10990	10	1	44460000	6673	14.39	1.24	12	0.23	1043.00	12110.00	20600	20240718	-27.14	14400	20250203	4.24	16640	-9.80	20250102	14400	4.24	20250203	20600	-27.14	20240718	14400	4.24	20250203	0.62	N	086450	500	222 억	7262511	N	N	2531	N	N
149	20250204	130609	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15090	620	2	4.28	1268655790	84781	35.32	14890	15170	14620	18810	10130	14470	14963.92	16.33	5128	15396	14932	14666	14202	13936	14800	14070	222	4340	500	10990	10	1	44460000	6709	14.47	1.25	12	0.19	1043.00	12110.00	20600	20240718	-26.75	14400	20250203	4.79	16640	-9.31	20250102	14400	4.79	20250203	20600	-26.75	20240718	14400	4.79	20250203	0.62	N	086450	500	222 억	7262511	N	N	2531	N	N
150	20250204	120614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15090	620	2	4.28	1106328580	74031	30.84	14890	15170	14620	18810	10130	14470	14944.13	16.33	4024	15396	14932	14666	14202	13936	14800	14070	222	4340	500	10990	10	1	44460000	6709	14.47	1.25	12	0.17	1043.00	12110.00	20600	20240718	-26.75	14400	20250203	4.79	16640	-9.31	20250102	14400	4.79	20250203	20600	-26.75	20240718	14400	4.79	20250203	0.62	N	086450	500	222 억	7262511	N	N	2531	N	N
151	20250204	110601	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15100	630	2	4.35	957712840	64191	26.74	14890	15170	14620	18810	10130	14470	14919.74	16.33	5292	15396	14932	14666	14202	13936	14800	14070	222	4340	500	10990	10	1	44460000	6713	14.48	1.25	12	0.14	1043.00	12110.00	20600	20240718	-26.70	14400	20250203	4.86	16640	-9.25	20250102	14400	4.86	20250203	20600	-26.70	20240718	14400	4.86	20250203	0.62	N	086450	500	222 억	7262511	N	N	2531	N	N
152	20250204	100606	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14970	500	2	3.46	540755760	36532	15.22	14890	15020	14620	18810	10130	14470	14802.25	16.33	2958	15396	14932	14666	14202	13936	14800	14070	222	4340	500	10990	10	1	44460000	6656	14.35	1.24	12	0.08	1043.00	12110.00	20600	20240718	-27.33	14400	20250203	3.96	16640	-10.04	20250102	14400	3.96	20250203	20600	-27.33	20240718	14400	3.96	20250203	0.62	N	086450	500	222 억	7262511	N	N	2531	N	N
153	20250204	090606	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14690	220	2	1.52	82119810	5548	2.31	14890	14890	14640	18810	10130	14470	14801.70	16.33	-867	15396	14932	14666	14202	13936	14800	14070	222	4340	500	10990	10	1	44460000	6531	14.08	1.21	12	0.01	1043.00	12110.00	20600	20240718	-28.69	14400	20250203	2.01	16640	-11.72	20250102	14400	2.01	20250203	20600	-28.69	20240718	14400	2.01	20250203	0.62	N	086450	500	222 억	7262511	N	N	2531	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History