KissMeData/087010/price/prices-20250101.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

ened 61b7199ccb Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160721	57	100.00	KSQ150	제약	N	N	N	N	N	97400	2400	2	2.53	28917494700	300990	36.13	94500	97500	93700	123500	66500	95000	96073.76	6.87	42146	102800	98900	95100	91200	87400	100850	93150	116	28500	500	66500	100	1	23297350	22692	-133.79	57.53	12	1.29	-728.00	1693.00	132000	20241118	-26.21	20448	20240227	376.33	104900	-7.15	20250103	88400	10.18	20250115	132000	-26.21	20241118	21100	361.61	20240227	0.26	N	087010	500	116 억	1600036	N	N	1269	N	N
3	20250124	150721	57	100.00	KSQ150	제약	N	N	N	N	N	97000	2000	2	2.11	26536784500	276492	33.19	94500	97500	93700	123500	66500	95000	95977.89	6.87	43948	102800	98900	95100	91200	87400	100850	93150	116	28500	500	66500	100	1	23297350	22598	-133.24	57.29	12	1.19	-728.00	1693.00	132000	20241118	-26.52	20448	20240227	374.37	104900	-7.53	20250103	88400	9.73	20250115	132000	-26.52	20241118	21100	359.72	20240227	0.26	N	087010	500	116 억	1600036	N	N	1492	N	N
4	20250124	140720	57	100.00	KSQ150	제약	N	N	N	N	N	96700	1700	2	1.79	22499361100	234939	28.20	94500	97300	93700	123500	66500	95000	95767.94	6.87	32404	102800	98900	95100	91200	87400	100850	93150	116	28500	500	66500	100	1	23297350	22529	-132.83	57.12	12	1.01	-728.00	1693.00	132000	20241118	-26.74	20448	20240227	372.91	104900	-7.82	20250103	88400	9.39	20250115	132000	-26.74	20241118	21100	358.29	20240227	0.26	N	087010	500	116 억	1600036	N	N	1492	N	N
5	20250124	130721	57	100.00	KSQ150	제약	N	N	N	N	N	97000	2000	2	2.11	19341337000	202353	24.29	94500	97300	93700	123500	66500	95000	95583.15	6.87	31397	102800	98900	95100	91200	87400	100850	93150	116	28500	500	66500	100	1	23297350	22598	-133.24	57.29	12	0.87	-728.00	1693.00	132000	20241118	-26.52	20448	20240227	374.37	104900	-7.53	20250103	88400	9.73	20250115	132000	-26.52	20241118	21100	359.72	20240227	0.26	N	087010	500	116 억	1600036	N	N	1492	N	N
6	20250124	120719	57	100.00	KSQ150	제약	N	N	N	N	N	96600	1600	2	1.68	15792978600	165601	19.88	94500	97000	93700	123500	66500	95000	95368.42	6.87	18378	102800	98900	95100	91200	87400	100850	93150	116	28500	500	66500	100	1	23297350	22505	-132.69	57.06	12	0.71	-728.00	1693.00	132000	20241118	-26.82	20448	20240227	372.42	104900	-7.91	20250103	88400	9.28	20250115	132000	-26.82	20241118	21100	357.82	20240227	0.26	N	087010	500	116 억	1600036	N	N	1492	N	N
7	20250124	110721	57	100.00	KSQ150	제약	N	N	N	N	N	96600	1600	2	1.68	14316323100	150266	18.04	94500	97000	93700	123500	66500	95000	95273.83	6.87	11844	102800	98900	95100	91200	87400	100850	93150	116	28500	500	66500	100	1	23297350	22505	-132.69	57.06	12	0.64	-728.00	1693.00	132000	20241118	-26.82	20448	20240227	372.42	104900	-7.91	20250103	88400	9.28	20250115	132000	-26.82	20241118	21100	357.82	20240227	0.26	N	087010	500	116 억	1600036	N	N	1492	N	N
8	20250124	100717	57	100.00	KSQ150	제약	N	N	N	N	N	94800	-200	5	-0.21	9214437100	97261	11.68	94500	96200	93700	123500	66500	95000	94738.36	6.87	-1531	102800	98900	95100	91200	87400	100850	93150	116	28500	500	66500	100	1	23297350	22086	-130.22	56.00	12	0.42	-728.00	1693.00	132000	20241118	-28.18	20448	20240227	363.62	104900	-9.63	20250103	88400	7.24	20250115	132000	-28.18	20241118	21100	349.29	20240227	0.26	N	087010	500	116 억	1600036	N	N	1492	N	N
9	20250124	090722	57	100.00	KSQ150	제약	N	N	N	N	N	95100	100	2	0.11	2399752900	25245	3.03	94500	96200	94100	123500	66500	95000	95059.35	6.87	927	102800	98900	95100	91200	87400	100850	93150	116	28500	500	66500	100	1	23297350	22156	-130.63	56.17	12	0.11	-728.00	1693.00	132000	20241118	-27.95	20448	20240227	365.08	104900	-9.34	20250103	88400	7.58	20250115	132000	-27.95	20241118	21100	350.71	20240227	0.26	N	087010	500	116 억	1600036	N	N	1492	N	N
10	20250123	160717	57	100.00	KSQ150	제약	N	N	N	N	N	95000	4200	2	4.63	79672987700	829321	212.17	91500	99000	91300	118000	63600	90800	96072.07	6.46	90951	96333	93566	92133	89366	87933	92850	88650	116	27200	500	63560	100	1	23297350	22132	-130.49	56.11	12	3.56	-728.00	1693.00	132000	20241118	-28.03	20448	20240227	364.59	104900	-9.44	20250103	88400	7.47	20250115	132000	-28.03	20241118	21100	350.24	20240227	0.27	N	087010	500	116 억	1505280	N	N	1492	N	N
11	20250123	150716	57	100.00	KSQ150	제약	N	N	N	N	N	95300	4500	2	4.96	77686451900	808437	206.83	91500	99000	91300	118000	63600	90800	96095.38	6.46	87450	96333	93566	92133	89366	87933	92850	88650	116	27200	500	63560	100	1	23297350	22202	-130.91	56.29	12	3.47	-728.00	1693.00	132000	20241118	-27.80	20448	20240227	366.06	104900	-9.15	20250103	88400	7.81	20250115	132000	-27.80	20241118	21100	351.66	20240227	0.27	N	087010	500	116 억	1505280	N	N	895	N	N
12	20250123	140716	57	100.00	KSQ150	제약	N	N	N	N	N	96200	5400	2	5.95	69699743700	725006	185.49	91500	99000	91300	118000	63600	90800	96137.63	6.46	83358	96333	93566	92133	89366	87933	92850	88650	116	27200	500	63560	100	1	23297350	22412	-132.14	56.82	12	3.11	-728.00	1693.00	132000	20241118	-27.12	20448	20240227	370.46	104900	-8.29	20250103	88400	8.82	20250115	132000	-27.12	20241118	21100	355.92	20240227	0.27	N	087010	500	116 억	1505280	N	N	895	N	N
13	20250123	130715	57	100.00	KSQ150	제약	N	N	N	N	N	95300	4500	2	4.96	66666673400	693411	177.40	91500	99000	91300	118000	63600	90800	96143.97	6.46	84017	96333	93566	92133	89366	87933	92850	88650	116	27200	500	63560	100	1	23297350	22202	-130.91	56.29	12	2.98	-728.00	1693.00	132000	20241118	-27.80	20448	20240227	366.06	104900	-9.15	20250103	88400	7.81	20250115	132000	-27.80	20241118	21100	351.66	20240227	0.27	N	087010	500	116 억	1505280	N	N	895	N	N
14	20250123	120717	57	100.00	KSQ150	제약	N	N	N	N	N	95300	4500	2	4.96	63195738500	657196	168.14	91500	99000	91300	118000	63600	90800	96160.59	6.46	76357	96333	93566	92133	89366	87933	92850	88650	116	27200	500	63560	100	1	23297350	22202	-130.91	56.29	12	2.82	-728.00	1693.00	132000	20241118	-27.80	20448	20240227	366.06	104900	-9.15	20250103	88400	7.81	20250115	132000	-27.80	20241118	21100	351.66	20240227	0.27	N	087010	500	116 억	1505280	N	N	895	N	N
15	20250123	110708	57	100.00	KSQ150	제약	N	N	N	N	N	95500	4700	2	5.18	60856589700	632652	161.86	91500	99000	91300	118000	63600	90800	96193.82	6.46	76869	96333	93566	92133	89366	87933	92850	88650	116	27200	500	63560	100	1	23297350	22249	-131.18	56.41	12	2.72	-728.00	1693.00	132000	20241118	-27.65	20448	20240227	367.04	104900	-8.96	20250103	88400	8.03	20250115	132000	-27.65	20241118	21100	352.61	20240227	0.27	N	087010	500	116 억	1505280	N	N	895	N	N
16	20250123	100716	57	100.00	KSQ150	제약	N	N	N	N	N	97200	6400	2	7.05	51816909000	538167	137.69	91500	99000	91300	118000	63600	90800	96285.24	6.46	82849	96333	93566	92133	89366	87933	92850	88650	116	27200	500	63560	100	1	23297350	22645	-133.52	57.41	12	2.31	-728.00	1693.00	132000	20241118	-26.36	20448	20240227	375.35	104900	-7.34	20250103	88400	9.95	20250115	132000	-26.36	20241118	21100	360.66	20240227	0.27	N	087010	500	116 억	1505280	N	N	895	N	N
17	20250123	090715	57	100.00	KSQ150	제약	N	N	N	N	N	94100	3300	2	3.63	6633992000	71425	18.27	91500	94200	91300	118000	63600	90800	92883.89	6.46	15287	96333	93566	92133	89366	87933	92850	88650	116	27200	500	63560	100	1	23297350	21923	-129.26	55.58	12	0.31	-728.00	1693.00	132000	20241118	-28.71	20448	20240227	360.19	104900	-10.30	20250103	88400	6.45	20250115	132000	-28.71	20241118	21100	345.97	20240227	0.27	N	087010	500	116 억	1505280	N	N	895	N	N
18	20250122	160711	57	100.00	KSQ150	제약	N	N	N	N	N	90800	-1600	5	-1.73	35747180300	388096	120.36	91900	94900	90700	120100	64700	92400	92111.34	6.61	-15605	96066	94232	92266	90432	88466	95150	91350	116	27700	500	64680	100	1	23297350	21154	-124.73	53.63	12	1.67	-728.00	1693.00	132000	20241118	-31.21	20448	20240227	344.05	104900	-13.44	20250103	88400	2.71	20250115	132000	-31.21	20241118	21100	330.33	20240227	0.28	N	087010	500	116 억	1539858	N	N	895	N	N
19	20250122	150712	57	100.00	KSQ150	제약	N	N	N	N	N	91000	-1400	5	-1.52	34179851500	370843	115.01	91900	94900	90700	120100	64700	92400	92167.79	6.61	-12718	96066	94232	92266	90432	88466	95150	91350	116	27700	500	64680	100	1	23297350	21201	-125.00	53.75	12	1.59	-728.00	1693.00	132000	20241118	-31.06	20448	20240227	345.03	104900	-13.25	20250103	88400	2.94	20250115	132000	-31.06	20241118	21100	331.28	20240227	0.28	N	087010	500	116 억	1539858	N	N	1590	N	N
20	20250122	140710	57	100.00	KSQ150	제약	N	N	N	N	N	91400	-1000	5	-1.08	28541543500	308915	95.81	91900	94900	91200	120100	64700	92400	92392.86	6.61	-10921	96066	94232	92266	90432	88466	95150	91350	116	27700	500	64680	100	1	23297350	21294	-125.55	53.99	12	1.33	-728.00	1693.00	132000	20241118	-30.76	20448	20240227	346.99	104900	-12.87	20250103	88400	3.39	20250115	132000	-30.76	20241118	21100	333.18	20240227	0.28	N	087010	500	116 억	1539858	N	N	1590	N	N
21	20250122	130712	57	100.00	KSQ150	제약	N	N	N	N	N	91800	-600	5	-0.65	24220754300	261695	81.16	91900	94900	91300	120100	64700	92400	92553.55	6.61	-4236	96066	94232	92266	90432	88466	95150	91350	116	27700	500	64680	100	1	23297350	21387	-126.10	54.22	12	1.12	-728.00	1693.00	132000	20241118	-30.45	20448	20240227	348.94	104900	-12.49	20250103	88400	3.85	20250115	132000	-30.45	20241118	21100	335.07	20240227	0.28	N	087010	500	116 억	1539858	N	N	1590	N	N
22	20250122	120710	57	100.00	KSQ150	제약	N	N	N	N	N	92100	-300	5	-0.32	22142560100	239091	74.15	91900	94900	91300	120100	64700	92400	92611.70	6.61	-2154	96066	94232	92266	90432	88466	95150	91350	116	27700	500	64680	100	1	23297350	21457	-126.51	54.40	12	1.03	-728.00	1693.00	132000	20241118	-30.23	20448	20240227	350.41	104900	-12.20	20250103	88400	4.19	20250115	132000	-30.23	20241118	21100	336.49	20240227	0.28	N	087010	500	116 억	1539858	N	N	1590	N	N
23	20250122	110711	57	100.00	KSQ150	제약	N	N	N	N	N	92400	0	3	0.00	16499392400	177545	55.06	91900	94900	91700	120100	64700	92400	92931.67	6.61	2314	96066	94232	92266	90432	88466	95150	91350	116	27700	500	64680	100	1	23297350	21527	-126.92	54.58	12	0.76	-728.00	1693.00	132000	20241118	-30.00	20448	20240227	351.88	104900	-11.92	20250103	88400	4.52	20250115	132000	-30.00	20241118	21100	337.91	20240227	0.28	N	087010	500	116 억	1539858	N	N	1590	N	N
24	20250122	100711	57	100.00	KSQ150	제약	N	N	N	N	N	92800	400	2	0.43	13189570300	141795	43.98	91900	94900	91700	120100	64700	92400	93019.91	6.61	2748	96066	94232	92266	90432	88466	95150	91350	116	27700	500	64680	100	1	23297350	21620	-127.47	54.81	12	0.61	-728.00	1693.00	132000	20241118	-29.70	20448	20240227	353.83	104900	-11.53	20250103	88400	4.98	20250115	132000	-29.70	20241118	21100	339.81	20240227	0.28	N	087010	500	116 억	1539858	N	N	1590	N	N
25	20250122	090712	57	100.00	KSQ150	제약	N	N	N	N	N	92200	-200	5	-0.22	1613535100	17436	5.41	91900	93400	91900	120100	64700	92400	92542.93	6.61	-620	96066	94232	92266	90432	88466	95150	91350	116	27700	500	64680	100	1	23297350	21480	-126.65	54.46	12	0.07	-728.00	1693.00	132000	20241118	-30.15	20448	20240227	350.90	104900	-12.11	20250103	88400	4.30	20250115	132000	-30.15	20241118	21100	336.97	20240227	0.28	N	087010	500	116 억	1539858	N	N	1590	N	N
26	20250121	160707	57	100.00	KSQ150	제약	N	N	N	N	N	92400	1300	2	1.43	29533852800	320841	106.68	90900	94100	90300	118400	63800	91100	92051.32	6.54	33280	94233	92666	91433	89866	88633	92050	89250	116	27300	500	63770	100	1	23297350	21527	-126.92	54.58	12	1.38	-728.00	1693.00	132000	20241118	-30.00	20448	20240227	351.88	104900	-11.92	20250103	88400	4.52	20250115	132000	-30.00	20241118	21100	337.91	20240227	0.29	N	087010	500	116 억	1524357	N	N	1590	N	N
27	20250121	150709	57	100.00	KSQ150	제약	N	N	N	N	N	92200	1100	2	1.21	28460354000	309223	102.82	90900	94100	90300	118400	63800	91100	92038.29	6.54	31314	94233	92666	91433	89866	88633	92050	89250	116	27300	500	63770	100	1	23297350	21480	-126.65	54.46	12	1.33	-728.00	1693.00	132000	20241118	-30.15	20448	20240227	350.90	104900	-12.11	20250103	88400	4.30	20250115	132000	-30.15	20241118	21100	336.97	20240227	0.29	N	087010	500	116 억	1524357	N	N	687	N	N
28	20250121	140709	57	100.00	KSQ150	제약	N	N	N	N	N	92400	1300	2	1.43	25352455000	275674	91.66	90900	94100	90300	118400	63800	91100	91965.35	6.54	38122	94233	92666	91433	89866	88633	92050	89250	116	27300	500	63770	100	1	23297350	21527	-126.92	54.58	12	1.18	-728.00	1693.00	132000	20241118	-30.00	20448	20240227	351.88	104900	-11.92	20250103	88400	4.52	20250115	132000	-30.00	20241118	21100	337.91	20240227	0.29	N	087010	500	116 억	1524357	N	N	687	N	N
29	20250121	130708	57	100.00	KSQ150	제약	N	N	N	N	N	92000	900	2	0.99	23051870300	250703	83.36	90900	94100	90300	118400	63800	91100	91948.93	6.54	32060	94233	92666	91433	89866	88633	92050	89250	116	27300	500	63770	100	1	23297350	21434	-126.37	54.34	12	1.08	-728.00	1693.00	132000	20241118	-30.30	20448	20240227	349.92	104900	-12.30	20250103	88400	4.07	20250115	132000	-30.30	20241118	21100	336.02	20240227	0.29	N	087010	500	116 억	1524357	N	N	687	N	N
30	20250121	120700	57	100.00	KSQ150	제약	N	N	N	N	N	93400	2300	2	2.52	19972387800	217469	72.31	90900	94100	90300	118400	63800	91100	91840.17	6.54	35064	94233	92666	91433	89866	88633	92050	89250	116	27300	500	63770	100	1	23297350	21760	-128.30	55.17	12	0.93	-728.00	1693.00	132000	20241118	-29.24	20448	20240227	356.77	104900	-10.96	20250103	88400	5.66	20250115	132000	-29.24	20241118	21100	342.65	20240227	0.29	N	087010	500	116 억	1524357	N	N	687	N	N
31	20250121	110634	57	100.00	KSQ150	제약	N	N	N	N	N	90800	-300	5	-0.33	11310230500	124347	41.35	90900	92100	90300	118400	63800	91100	90957.00	6.54	-1486	94233	92666	91433	89866	88633	92050	89250	116	27300	500	63770	100	1	23297350	21154	-124.73	53.63	12	0.53	-728.00	1693.00	132000	20241118	-31.21	20448	20240227	344.05	104900	-13.44	20250103	88400	2.71	20250115	132000	-31.21	20241118	21100	330.33	20240227	0.29	N	087010	500	116 억	1524357	N	N	687	N	N
32	20250121	100630	57	100.00	KSQ150	제약	N	N	N	N	N	91400	300	2	0.33	7880232400	86539	28.77	90900	92100	90400	118400	63800	91100	91059.90	6.54	6973	94233	92666	91433	89866	88633	92050	89250	116	27300	500	63770	100	1	23297350	21294	-125.55	53.99	12	0.37	-728.00	1693.00	132000	20241118	-30.76	20448	20240227	346.99	104900	-12.87	20250103	88400	3.39	20250115	132000	-30.76	20241118	21100	333.18	20240227	0.29	N	087010	500	116 억	1524357	N	N	687	N	N
33	20250121	090709	57	100.00	KSQ150	제약	N	N	N	N	N	91700	600	2	0.66	1097770800	12008	3.99	90900	92100	90600	118400	63800	91100	91420.01	6.54	-390	94233	92666	91433	89866	88633	92050	89250	116	27300	500	63770	100	1	23297350	21364	-125.96	54.16	12	0.05	-728.00	1693.00	132000	20241118	-30.53	20448	20240227	348.45	104900	-12.58	20250103	88400	3.73	20250115	132000	-30.53	20241118	21100	334.60	20240227	0.29	N	087010	500	116 억	1524357	N	N	687	N	N
34	20250120	160705	57	100.00	KSQ150	제약	N	N	N	N	N	91100	-2800	5	-2.98	27166093100	298011	76.67	93000	93000	90200	122000	65800	93900	91154.72	6.57	-7751	101233	97566	95033	91366	88833	96300	90100	116	28100	500	65730	100	1	23297350	21224	-125.14	53.81	12	1.28	-728.00	1693.00	132000	20241118	-30.98	20448	20240227	345.52	104900	-13.16	20250103	88400	3.05	20250115	132000	-30.98	20241118	21100	331.75	20240227	0.26	N	087010	500	116 억	1530875	N	N	687	N	N
35	20250120	150708	57	100.00	KSQ150	제약	N	N	N	N	N	91100	-2800	5	-2.98	25955781800	284735	73.25	93000	93000	90200	122000	65800	93900	91154.15	6.57	-6377	101233	97566	95033	91366	88833	96300	90100	116	28100	500	65730	100	1	23297350	21224	-125.14	53.81	12	1.22	-728.00	1693.00	132000	20241118	-30.98	20448	20240227	345.52	104900	-13.16	20250103	88400	3.05	20250115	132000	-30.98	20241118	21100	331.75	20240227	0.26	N	087010	500	116 억	1530875	N	N	223	N	N
36	20250120	140706	57	100.00	KSQ150	제약	N	N	N	N	N	91000	-2900	5	-3.09	22051156400	241918	62.24	93000	93000	90200	122000	65800	93900	91147.20	6.57	-10885	101233	97566	95033	91366	88833	96300	90100	116	28100	500	65730	100	1	23297350	21201	-125.00	53.75	12	1.04	-728.00	1693.00	132000	20241118	-31.06	20448	20240227	345.03	104900	-13.25	20250103	88400	2.94	20250115	132000	-31.06	20241118	21100	331.28	20240227	0.26	N	087010	500	116 억	1530875	N	N	223	N	N
37	20250120	130706	57	100.00	KSQ150	제약	N	N	N	N	N	90800	-3100	5	-3.30	19100747600	209362	53.86	93000	93000	90200	122000	65800	93900	91228.45	6.57	-11501	101233	97566	95033	91366	88833	96300	90100	116	28100	500	65730	100	1	23297350	21154	-124.73	53.63	12	0.90	-728.00	1693.00	132000	20241118	-31.21	20448	20240227	344.05	104900	-13.44	20250103	88400	2.71	20250115	132000	-31.21	20241118	21100	330.33	20240227	0.26	N	087010	500	116 억	1530875	N	N	223	N	N
38	20250120	120707	57	100.00	KSQ150	제약	N	N	N	N	N	90900	-3000	5	-3.19	17655160700	193437	49.77	93000	93000	90200	122000	65800	93900	91265.87	6.57	-9572	101233	97566	95033	91366	88833	96300	90100	116	28100	500	65730	100	1	23297350	21177	-124.86	53.69	12	0.83	-728.00	1693.00	132000	20241118	-31.14	20448	20240227	344.54	104900	-13.35	20250103	88400	2.83	20250115	132000	-31.14	20241118	21100	330.81	20240227	0.26	N	087010	500	116 억	1530875	N	N	223	N	N
39	20250120	110708	57	100.00	KSQ150	제약	N	N	N	N	N	91100	-2800	5	-2.98	15619889000	171074	44.01	93000	93000	90200	122000	65800	93900	91299.30	6.57	329	101233	97566	95033	91366	88833	96300	90100	116	28100	500	65730	100	1	23297350	21224	-125.14	53.81	12	0.73	-728.00	1693.00	132000	20241118	-30.98	20448	20240227	345.52	104900	-13.16	20250103	88400	3.05	20250115	132000	-30.98	20241118	21100	331.75	20240227	0.26	N	087010	500	116 억	1530875	N	N	223	N	N
40	20250120	100707	57	100.00	KSQ150	제약	N	N	N	N	N	91500	-2400	5	-2.56	11822034900	129339	33.28	93000	93000	90200	122000	65800	93900	91396.40	6.57	-4865	101233	97566	95033	91366	88833	96300	90100	116	28100	500	65730	100	1	23297350	21317	-125.69	54.05	12	0.56	-728.00	1693.00	132000	20241118	-30.68	20448	20240227	347.48	104900	-12.77	20250103	88400	3.51	20250115	132000	-30.68	20241118	21100	333.65	20240227	0.26	N	087010	500	116 억	1530875	N	N	223	N	N
41	20250120	090708	57	100.00	KSQ150	제약	N	N	N	N	N	92300	-1600	5	-1.70	2649048200	28735	7.39	93000	93000	91400	122000	65800	93900	92166.83	6.57	-1502	101233	97566	95033	91366	88833	96300	90100	116	28100	500	65730	100	1	23297350	21503	-126.79	54.52	12	0.12	-728.00	1693.00	132000	20241118	-30.08	20448	20240227	351.39	104900	-12.01	20250103	88400	4.41	20250115	132000	-30.08	20241118	21100	337.44	20240227	0.26	N	087010	500	116 억	1530875	N	N	223	N	N
42	20250117	160705	57	100.00	KSQ150	제약	N	N	N	N	N	93900	-3100	5	-3.20	36118202000	382732	91.47	98600	98700	92500	126100	67900	97000	94370.48	6.99	-96594	102333	99666	94933	92266	87533	101000	93600	116	29100	500	67900	100	1	23297350	21876	-128.98	55.46	12	1.64	-728.00	1693.00	132000	20241118	-28.86	20448	20240227	359.21	104900	-10.49	20250103	88400	6.22	20250115	132000	-28.86	20241118	21100	345.02	20240227	0.26	N	087010	500	116 억	1629459	N	N	223	N	N
43	20250117	150707	57	100.00	KSQ150	제약	N	N	N	N	N	93600	-3400	5	-3.51	33751683400	357541	85.45	98600	98700	92500	126100	67900	97000	94399.48	6.99	-93992	102333	99666	94933	92266	87533	101000	93600	116	29100	500	67900	100	1	23297350	21806	-128.57	55.29	12	1.53	-728.00	1693.00	132000	20241118	-29.09	20448	20240227	357.75	104900	-10.77	20250103	88400	5.88	20250115	132000	-29.09	20241118	21100	343.60	20240227	0.26	N	087010	500	116 억	1629459	N	N	178	N	N
44	20250117	140707	57	100.00	KSQ150	제약	N	N	N	N	N	93500	-3500	5	-3.61	29244386500	309421	73.95	98600	98700	92500	126100	67900	97000	94513.26	6.99	-84009	102333	99666	94933	92266	87533	101000	93600	116	29100	500	67900	100	1	23297350	21783	-128.43	55.23	12	1.33	-728.00	1693.00	132000	20241118	-29.17	20448	20240227	357.26	104900	-10.87	20250103	88400	5.77	20250115	132000	-29.17	20241118	21100	343.13	20240227	0.26	N	087010	500	116 억	1629459	N	N	178	N	N
45	20250117	130706	57	100.00	KSQ150	제약	N	N	N	N	N	93200	-3800	5	-3.92	26829286100	283641	67.79	98600	98700	92500	126100	67900	97000	94588.89	6.99	-81959	102333	99666	94933	92266	87533	101000	93600	116	29100	500	67900	100	1	23297350	21713	-128.02	55.05	12	1.22	-728.00	1693.00	132000	20241118	-29.39	20448	20240227	355.79	104900	-11.15	20250103	88400	5.43	20250115	132000	-29.39	20241118	21100	341.71	20240227	0.26	N	087010	500	116 억	1629459	N	N	178	N	N
46	20250117	120707	57	100.00	KSQ150	제약	N	N	N	N	N	93100	-3900	5	-4.02	25215573400	266305	63.65	98600	98700	92500	126100	67900	97000	94686.82	6.99	-76175	102333	99666	94933	92266	87533	101000	93600	116	29100	500	67900	100	1	23297350	21690	-127.88	54.99	12	1.14	-728.00	1693.00	132000	20241118	-29.47	20448	20240227	355.30	104900	-11.25	20250103	88400	5.32	20250115	132000	-29.47	20241118	21100	341.23	20240227	0.26	N	087010	500	116 억	1629459	N	N	178	N	N
47	20250117	110706	57	100.00	KSQ150	제약	N	N	N	N	N	93300	-3700	5	-3.81	21602290000	227427	54.36	98600	98700	92800	126100	67900	97000	94985.60	6.99	-57518	102333	99666	94933	92266	87533	101000	93600	116	29100	500	67900	100	1	23297350	21736	-128.16	55.11	12	0.98	-728.00	1693.00	132000	20241118	-29.32	20448	20240227	356.28	104900	-11.06	20250103	88400	5.54	20250115	132000	-29.32	20241118	21100	342.18	20240227	0.26	N	087010	500	116 억	1629459	N	N	178	N	N
48	20250117	100707	57	100.00	KSQ150	제약	N	N	N	N	N	93800	-3200	5	-3.30	16091359900	168376	40.24	98600	98700	93000	126100	67900	97000	95568.01	6.99	-48019	102333	99666	94933	92266	87533	101000	93600	116	29100	500	67900	100	1	23297350	21853	-128.85	55.40	12	0.72	-728.00	1693.00	132000	20241118	-28.94	20448	20240227	358.72	104900	-10.58	20250103	88400	6.11	20250115	132000	-28.94	20241118	21100	344.55	20240227	0.26	N	087010	500	116 억	1629459	N	N	178	N	N
49	20250117	090707	57	100.00	KSQ150	제약	N	N	N	N	N	94900	-2100	5	-2.16	6456950300	66824	15.97	98600	98700	93000	126100	67900	97000	96626.22	6.99	-24260	102333	99666	94933	92266	87533	101000	93600	116	29100	500	67900	100	1	23297350	22109	-130.36	56.05	12	0.29	-728.00	1693.00	132000	20241118	-28.11	20448	20240227	364.10	104900	-9.53	20250103	88400	7.35	20250115	132000	-28.11	20241118	21100	349.76	20240227	0.26	N	087010	500	116 억	1629459	N	N	178	N	N
50	20250116	160702	57	100.00	KSQ150	제약	N	N	N	N	N	97000	7000	2	7.78	37612396000	398938	81.74	91000	97600	90200	117000	63000	90000	94280.35	6.77	57593	96266	93132	90766	87632	85266	91950	86450	116	27000	500	63000	100	1	23297350	22598	-133.24	57.29	12	1.71	-728.00	1693.00	132000	20241118	-26.52	20448	20240227	374.37	104900	-7.53	20250103	88400	9.73	20250115	132000	-26.52	20241118	21100	359.72	20240227	0.26	N	087010	500	116 억	1576408	N	N	178	N	N
51	20250116	150631	57	100.00	KSQ150	제약	N	N	N	N	N	96500	6500	2	7.22	36379880200	386207	79.13	91000	97600	90200	117000	63000	90000	94198.02	6.77	55825	96266	93132	90766	87632	85266	91950	86450	116	27000	500	63000	100	1	23297350	22482	-132.55	57.00	12	1.66	-728.00	1693.00	132000	20241118	-26.89	20448	20240227	371.93	104900	-8.01	20250103	88400	9.16	20250115	132000	-26.89	20241118	21100	357.35	20240227	0.26	N	087010	500	116 억	1576408	N	N	456	N	N
52	20250116	140705	57	100.00	KSQ150	제약	N	N	N	N	N	96600	6600	2	7.33	30025872900	320677	65.70	91000	97000	90200	117000	63000	90000	93632.91	6.77	57564	96266	93132	90766	87632	85266	91950	86450	116	27000	500	63000	100	1	23297350	22505	-132.69	57.06	12	1.38	-728.00	1693.00	132000	20241118	-26.82	20448	20240227	372.42	104900	-7.91	20250103	88400	9.28	20250115	132000	-26.82	20241118	21100	357.82	20240227	0.26	N	087010	500	116 억	1576408	N	N	456	N	N
53	20250116	130704	57	100.00	KSQ150	제약	N	N	N	N	N	94700	4700	2	5.22	22209326400	239116	48.99	91000	94900	90200	117000	63000	90000	92881.13	6.77	34699	96266	93132	90766	87632	85266	91950	86450	116	27000	500	63000	100	1	23297350	22063	-130.08	55.94	12	1.03	-728.00	1693.00	132000	20241118	-28.26	20448	20240227	363.13	104900	-9.72	20250103	88400	7.13	20250115	132000	-28.26	20241118	21100	348.82	20240227	0.26	N	087010	500	116 억	1576408	N	N	456	N	N
54	20250116	120704	57	100.00	KSQ150	제약	N	N	N	N	N	94000	4000	2	4.44	18750338000	202476	41.49	91000	94100	90200	117000	63000	90000	92605.40	6.77	33942	96266	93132	90766	87632	85266	91950	86450	116	27000	500	63000	100	1	23297350	21900	-129.12	55.52	12	0.87	-728.00	1693.00	132000	20241118	-28.79	20448	20240227	359.70	104900	-10.39	20250103	88400	6.33	20250115	132000	-28.79	20241118	21100	345.50	20240227	0.26	N	087010	500	116 억	1576408	N	N	456	N	N
55	20250116	110705	57	100.00	KSQ150	제약	N	N	N	N	N	93500	3500	2	3.89	15941112900	172543	35.35	91000	94100	90200	117000	63000	90000	92389.40	6.77	33996	96266	93132	90766	87632	85266	91950	86450	116	27000	500	63000	100	1	23297350	21783	-128.43	55.23	12	0.74	-728.00	1693.00	132000	20241118	-29.17	20448	20240227	357.26	104900	-10.87	20250103	88400	5.77	20250115	132000	-29.17	20241118	21100	343.13	20240227	0.26	N	087010	500	116 억	1576408	N	N	456	N	N
56	20250116	100705	57	100.00	KSQ150	제약	N	N	N	N	N	92200	2200	2	2.44	8876496500	96919	19.86	91000	92500	90200	117000	63000	90000	91586.97	6.77	16500	96266	93132	90766	87632	85266	91950	86450	116	27000	500	63000	100	1	23297350	21480	-126.65	54.46	12	0.42	-728.00	1693.00	132000	20241118	-30.15	20448	20240227	350.90	104900	-12.11	20250103	88400	4.30	20250115	132000	-30.15	20241118	21100	336.97	20240227	0.26	N	087010	500	116 억	1576408	N	N	456	N	N
57	20250116	090707	57	100.00	KSQ150	제약	N	N	N	N	N	91100	1100	2	1.22	1803681300	19822	4.06	91000	91500	90200	117000	63000	90000	90994.56	6.77	-4595	96266	93132	90766	87632	85266	91950	86450	116	27000	500	63000	100	1	23297350	21224	-125.14	53.81	12	0.09	-728.00	1693.00	132000	20241118	-30.98	20448	20240227	345.52	104900	-13.16	20250103	88400	3.05	20250115	132000	-30.98	20241118	21100	331.75	20240227	0.26	N	087010	500	116 억	1576408	N	N	456	N	N
58	20250115	160702	57	100.00	KSQ150	제약	N	N	N	N	N	90000	-4600	5	-4.86	43778578500	486659	193.33	93200	93900	88400	122900	66300	94600	89952.17	6.82	-28212	99133	96866	95033	92766	90933	95950	91850	116	28300	500	66220	100	1	23297350	20968	-123.63	53.16	12	2.09	-728.00	1693.00	132000	20241118	-31.82	20448	20240227	340.14	104900	-14.20	20250103	88400	1.81	20250115	132000	-31.82	20241118	21100	326.54	20240227	0.28	N	087010	500	116 억	1589483	N	N	456	N	N
59	20250115	150704	57	100.00	KSQ150	제약	N	N	N	N	N	90000	-4600	5	-4.86	41659286400	463167	184.00	93200	93900	88400	122900	66300	94600	89938.99	6.82	-24574	99133	96866	95033	92766	90933	95950	91850	116	28300	500	66220	100	1	23297350	20968	-123.63	53.16	12	1.99	-728.00	1693.00	132000	20241118	-31.82	20448	20240227	340.14	104900	-14.20	20250103	88400	1.81	20250115	132000	-31.82	20241118	21100	326.54	20240227	0.28	N	087010	500	116 억	1589483	N	N	138	N	N
60	20250115	140658	57	100.00	KSQ150	제약	N	N	N	N	N	89600	-5000	5	-5.29	36153479700	401648	159.56	93200	93900	88400	122900	66300	94600	90006.68	6.82	-37497	99133	96866	95033	92766	90933	95950	91850	116	28300	500	66220	100	1	23297350	20874	-123.08	52.92	12	1.72	-728.00	1693.00	132000	20241118	-32.12	20448	20240227	338.18	104900	-14.59	20250103	88400	1.36	20250115	132000	-32.12	20241118	21100	324.64	20240227	0.28	N	087010	500	116 억	1589483	N	N	138	N	N
61	20250115	130704	57	100.00	KSQ150	제약	N	N	N	N	N	90400	-4200	5	-4.44	31903985000	354400	140.79	93200	93900	88400	122900	66300	94600	90015.56	6.82	-34527	99133	96866	95033	92766	90933	95950	91850	116	28300	500	66220	100	1	23297350	21061	-124.18	53.40	12	1.52	-728.00	1693.00	132000	20241118	-31.52	20448	20240227	342.10	104900	-13.82	20250103	88400	2.26	20250115	132000	-31.52	20241118	21100	328.44	20240227	0.28	N	087010	500	116 억	1589483	N	N	138	N	N
62	20250115	120654	57	100.00	KSQ150	제약	N	N	N	N	N	90300	-4300	5	-4.55	30382618700	337586	134.11	93200	93900	88400	122900	66300	94600	89992.28	6.82	-38724	99133	96866	95033	92766	90933	95950	91850	116	28300	500	66220	100	1	23297350	21038	-124.04	53.34	12	1.45	-728.00	1693.00	132000	20241118	-31.59	20448	20240227	341.61	104900	-13.92	20250103	88400	2.15	20250115	132000	-31.59	20241118	21100	327.96	20240227	0.28	N	087010	500	116 억	1589483	N	N	138	N	N
63	20250115	110703	57	100.00	KSQ150	제약	N	N	N	N	N	90100	-4500	5	-4.76	28968677500	321953	127.90	93200	93900	88400	122900	66300	94600	89970.22	6.82	-42454	99133	96866	95033	92766	90933	95950	91850	116	28300	500	66220	100	1	23297350	20991	-123.76	53.22	12	1.38	-728.00	1693.00	132000	20241118	-31.74	20448	20240227	340.63	104900	-14.11	20250103	88400	1.92	20250115	132000	-31.74	20241118	21100	327.01	20240227	0.28	N	087010	500	116 억	1589483	N	N	138	N	N
64	20250115	100703	57	100.00	KSQ150	제약	N	N	N	N	N	91200	-3400	5	-3.59	26029462500	289518	115.02	93200	93900	88400	122900	66300	94600	89897.44	6.82	-43274	99133	96866	95033	92766	90933	95950	91850	116	28300	500	66220	100	1	23297350	21247	-125.27	53.87	12	1.24	-728.00	1693.00	132000	20241118	-30.91	20448	20240227	346.01	104900	-13.06	20250103	88400	3.17	20250115	132000	-30.91	20241118	21100	332.23	20240227	0.28	N	087010	500	116 억	1589483	N	N	138	N	N
65	20250115	090706	57	100.00	KSQ150	제약	N	N	N	N	N	89200	-5400	5	-5.71	8897562800	98631	39.18	93200	93900	88400	122900	66300	94600	90186.49	6.82	-27096	99133	96866	95033	92766	90933	95950	91850	116	28300	500	66220	100	1	23297350	20781	-122.53	52.69	12	0.42	-728.00	1693.00	132000	20241118	-32.42	20448	20240227	336.23	104900	-14.97	20250103	88400	0.90	20250115	132000	-32.42	20241118	21100	322.75	20240227	0.28	N	087010	500	116 억	1589483	N	N	138	N	N
66	20250114	160649	57	100.00	KSQ150	제약	N	N	N	N	N	94600	600	2	0.64	23658547400	248275	81.31	95200	97300	93200	122200	65800	94000	95291.98	6.76	9680	99866	96932	94966	92032	90066	95950	91050	116	28200	500	65800	100	1	23297350	22039	-129.95	55.88	12	1.07	-728.00	1693.00	132000	20241118	-28.33	20448	20240227	362.64	104900	-9.82	20250103	93000	1.72	20250113	132000	-28.33	20241118	21100	348.34	20240227	0.28	N	087010	500	116 억	1574020	N	N	138	N	N
67	20250114	150700	57	100.00	KSQ150	제약	N	N	N	N	N	94800	800	2	0.85	22610768300	237191	77.68	95200	97300	93200	122200	65800	94000	95327.26	6.76	14388	99866	96932	94966	92032	90066	95950	91050	116	28200	500	65800	100	1	23297350	22086	-130.22	56.00	12	1.02	-728.00	1693.00	132000	20241118	-28.18	20448	20240227	363.62	104900	-9.63	20250103	93000	1.94	20250113	132000	-28.18	20241118	21100	349.29	20240227	0.28	N	087010	500	116 억	1574020	N	N	4165	N	N
68	20250114	140659	57	100.00	KSQ150	제약	N	N	N	N	N	94700	700	2	0.74	20703886100	217037	71.08	95200	97300	93200	122200	65800	94000	95393.35	6.76	13613	99866	96932	94966	92032	90066	95950	91050	116	28200	500	65800	100	1	23297350	22063	-130.08	55.94	12	0.93	-728.00	1693.00	132000	20241118	-28.26	20448	20240227	363.13	104900	-9.72	20250103	93000	1.83	20250113	132000	-28.26	20241118	21100	348.82	20240227	0.28	N	087010	500	116 억	1574020	N	N	4165	N	N
69	20250114	130659	57	100.00	KSQ150	제약	N	N	N	N	N	95800	1800	2	1.91	18775547400	196752	64.44	95200	97300	93200	122200	65800	94000	95427.48	6.76	14600	99866	96932	94966	92032	90066	95950	91050	116	28200	500	65800	100	1	23297350	22319	-131.59	56.59	12	0.84	-728.00	1693.00	132000	20241118	-27.42	20448	20240227	368.51	104900	-8.67	20250103	93000	3.01	20250113	132000	-27.42	20241118	21100	354.03	20240227	0.28	N	087010	500	116 억	1574020	N	N	4165	N	N
70	20250114	120656	57	100.00	KSQ150	제약	N	N	N	N	N	95400	1400	2	1.49	13939741700	146596	48.01	95200	97300	93200	122200	65800	94000	95089.51	6.76	6712	99866	96932	94966	92032	90066	95950	91050	116	28200	500	65800	100	1	23297350	22226	-131.04	56.35	12	0.63	-728.00	1693.00	132000	20241118	-27.73	20448	20240227	366.55	104900	-9.06	20250103	93000	2.58	20250113	132000	-27.73	20241118	21100	352.13	20240227	0.28	N	087010	500	116 억	1574020	N	N	4165	N	N
71	20250114	110657	57	100.00	KSQ150	제약	N	N	N	N	N	94300	300	2	0.32	12071716400	126845	41.54	95200	97300	93200	122200	65800	94000	95169.04	6.76	3778	99866	96932	94966	92032	90066	95950	91050	116	28200	500	65800	100	1	23297350	21969	-129.53	55.70	12	0.54	-728.00	1693.00	132000	20241118	-28.56	20448	20240227	361.17	104900	-10.10	20250103	93000	1.40	20250113	132000	-28.56	20241118	21100	346.92	20240227	0.28	N	087010	500	116 억	1574020	N	N	4165	N	N
72	20250114	100656	57	100.00	KSQ150	제약	N	N	N	N	N	93500	-500	5	-0.53	9880726700	103483	33.89	95200	97300	93500	122200	65800	94000	95481.64	6.76	8242	99866	96932	94966	92032	90066	95950	91050	116	28200	500	65800	100	1	23297350	21783	-128.43	55.23	12	0.44	-728.00	1693.00	132000	20241118	-29.17	20448	20240227	357.26	104900	-10.87	20250103	93000	0.54	20250113	132000	-29.17	20241118	21100	343.13	20240227	0.28	N	087010	500	116 억	1574020	N	N	4165	N	N
73	20250114	090658	57	100.00	KSQ150	제약	N	N	N	N	N	96800	2800	2	2.98	3192242300	33119	10.85	95200	97300	94700	122200	65800	94000	96387.04	6.76	15056	99866	96932	94966	92032	90066	95950	91050	116	28200	500	65800	100	1	23297350	22552	-132.97	57.18	12	0.14	-728.00	1693.00	132000	20241118	-26.67	20448	20240227	373.40	104900	-7.72	20250103	93000	4.09	20250113	132000	-26.67	20241118	21100	358.77	20240227	0.28	N	087010	500	116 억	1574020	N	N	4165	N	N
74	20250113	160650	57	100.00	KSQ150	제약	N	N	N	N	N	94000	-3400	5	-3.49	28825598700	303182	106.30	96600	97900	93000	126600	68200	97400	95077.50	6.74	-2667	100533	98966	97733	96166	94933	98350	95550	116	29200	500	68180	100	1	23297350	21900	-129.12	55.52	12	1.30	-728.00	1693.00	132000	20241118	-28.79	20448	20240227	359.70	104900	-10.39	20250103	93000	1.08	20250113	132000	-28.79	20241118	21100	345.50	20240227	0.28	N	087010	500	116 억	1571001	N	N	4165	N	N
75	20250113	150653	57	100.00	KSQ150	제약	N	N	N	N	N	94400	-3000	5	-3.08	27379991300	287841	100.92	96600	97900	93000	126600	68200	97400	95120.24	6.74	-3651	100533	98966	97733	96166	94933	98350	95550	116	29200	500	68180	100	1	23297350	21993	-129.67	55.76	12	1.24	-728.00	1693.00	132000	20241118	-28.48	20448	20240227	361.66	104900	-10.01	20250103	93000	1.51	20250113	132000	-28.48	20241118	21100	347.39	20240227	0.28	N	087010	500	116 억	1571001	N	N	1183	N	N
76	20250113	140644	57	100.00	KSQ150	제약	N	N	N	N	N	93700	-3700	5	-3.80	24000032600	251825	88.29	96600	97900	93000	126600	68200	97400	95302.63	6.74	-2974	100533	98966	97733	96166	94933	98350	95550	116	29200	500	68180	100	1	23297350	21830	-128.71	55.35	12	1.08	-728.00	1693.00	132000	20241118	-29.02	20448	20240227	358.24	104900	-10.68	20250103	93000	0.75	20250113	132000	-29.02	20241118	21100	344.08	20240227	0.28	N	087010	500	116 억	1571001	N	N	1183	N	N
77	20250113	130643	57	100.00	KSQ150	제약	N	N	N	N	N	94100	-3300	5	-3.39	18657964400	194770	68.29	96600	97900	93800	126600	68200	97400	95793.10	6.74	-6679	100533	98966	97733	96166	94933	98350	95550	116	29200	500	68180	100	1	23297350	21923	-129.26	55.58	12	0.84	-728.00	1693.00	132000	20241118	-28.71	20448	20240227	360.19	104900	-10.30	20250103	93800	0.32	20250113	132000	-28.71	20241118	21100	345.97	20240227	0.28	N	087010	500	116 억	1571001	N	N	1183	N	N
78	20250113	120645	57	100.00	KSQ150	제약	N	N	N	N	N	95100	-2300	5	-2.36	15316795800	159364	55.87	96600	97900	93800	126600	68200	97400	96110.30	6.74	-5686	100533	98966	97733	96166	94933	98350	95550	116	29200	500	68180	100	1	23297350	22156	-130.63	56.17	12	0.68	-728.00	1693.00	132000	20241118	-27.95	20448	20240227	365.08	104900	-9.34	20250103	93800	1.39	20250113	132000	-27.95	20241118	21100	350.71	20240227	0.28	N	087010	500	116 억	1571001	N	N	1183	N	N
79	20250113	110644	57	100.00	KSQ150	제약	N	N	N	N	N	94600	-2800	5	-2.87	13276336200	137836	48.33	96600	97900	93800	126600	68200	97400	96318.13	6.74	-7886	100533	98966	97733	96166	94933	98350	95550	116	29200	500	68180	100	1	23297350	22039	-129.95	55.88	12	0.59	-728.00	1693.00	132000	20241118	-28.33	20448	20240227	362.64	104900	-9.82	20250103	93800	0.85	20250113	132000	-28.33	20241118	21100	348.34	20240227	0.28	N	087010	500	116 억	1571001	N	N	1183	N	N
80	20250113	100643	57	100.00	KSQ150	제약	N	N	N	N	N	97000	-400	5	-0.41	6933537500	71467	25.06	96600	97900	95900	126600	68200	97400	97016.19	6.74	2477	100533	98966	97733	96166	94933	98350	95550	116	29200	500	68180	100	1	23297350	22598	-133.24	57.29	12	0.31	-728.00	1693.00	132000	20241118	-26.52	20448	20240227	374.37	104900	-7.53	20250103	95900	1.15	20250113	132000	-26.52	20241118	21100	359.72	20240227	0.28	N	087010	500	116 억	1571001	N	N	1183	N	N
81	20250113	090648	57	100.00	KSQ150	제약	N	N	N	N	N	97000	-400	5	-0.41	1884921700	19439	6.82	96600	97900	95900	126600	68200	97400	96961.17	6.74	-144	100533	98966	97733	96166	94933	98350	95550	116	29200	500	68180	100	1	23297350	22598	-133.24	57.29	12	0.08	-728.00	1693.00	132000	20241118	-26.52	20448	20240227	374.37	104900	-7.53	20250103	95900	1.15	20250113	132000	-26.52	20241118	21100	359.72	20240227	0.28	N	087010	500	116 억	1571001	N	N	1183	N	N
82	20250110	160632	57	100.00	KSQ150	제약	N	N	N	N	N	97400	-1200	5	-1.22	27708128600	283653	72.13	98200	99300	96500	128100	69100	98600	97683.35	6.69	-95	104466	101532	99566	96632	94666	100550	95650	116	29500	500	69020	100	1	23297350	22692	-133.79	57.53	12	1.22	-728.00	1693.00	132000	20241118	-26.21	20448	20240227	376.33	104900	-7.15	20250103	96500	0.93	20250110	132000	-26.21	20241118	21100	361.61	20240227	0.27	N	087010	500	116 억	1558262	N	N	1183	N	N
83	20250110	150639	57	100.00	KSQ150	제약	N	N	N	N	N	96900	-1700	5	-1.72	25995739200	266028	67.65	98200	99300	96500	128100	69100	98600	97717.85	6.69	-2838	104466	101532	99566	96632	94666	100550	95650	116	29500	500	69020	100	1	23297350	22575	-133.10	57.24	12	1.14	-728.00	1693.00	132000	20241118	-26.59	20448	20240227	373.88	104900	-7.63	20250103	96500	0.41	20250110	132000	-26.59	20241118	21100	359.24	20240227	0.27	N	087010	500	116 억	1558262	N	N	290	N	N
84	20250110	140642	57	100.00	KSQ150	제약	N	N	N	N	N	97000	-1600	5	-1.62	19271686700	196739	50.03	98200	99300	97000	128100	69100	98600	97955.40	6.69	1069	104466	101532	99566	96632	94666	100550	95650	116	29500	500	69020	100	1	23297350	22598	-133.24	57.29	12	0.84	-728.00	1693.00	132000	20241118	-26.52	20448	20240227	374.37	104900	-7.53	20250103	97000	0.00	20250110	132000	-26.52	20241118	21100	359.72	20240227	0.27	N	087010	500	116 억	1558262	N	N	290	N	N
85	20250110	130640	57	100.00	KSQ150	제약	N	N	N	N	N	97500	-1100	5	-1.12	16079751500	163952	41.69	98200	99300	97000	128100	69100	98600	98075.78	6.69	-798	104466	101532	99566	96632	94666	100550	95650	116	29500	500	69020	100	1	23297350	22715	-133.93	57.59	12	0.70	-728.00	1693.00	132000	20241118	-26.14	20448	20240227	376.82	104900	-7.05	20250103	97000	0.52	20250110	132000	-26.14	20241118	21100	362.09	20240227	0.27	N	087010	500	116 억	1558262	N	N	290	N	N
86	20250110	120641	57	100.00	KSQ150	제약	N	N	N	N	N	97700	-900	5	-0.91	14140147400	144101	36.64	98200	99300	97000	128100	69100	98600	98126.44	6.69	-1811	104466	101532	99566	96632	94666	100550	95650	116	29500	500	69020	100	1	23297350	22762	-134.20	57.71	12	0.62	-728.00	1693.00	132000	20241118	-25.98	20448	20240227	377.80	104900	-6.86	20250103	97000	0.72	20250110	132000	-25.98	20241118	21100	363.03	20240227	0.27	N	087010	500	116 억	1558262	N	N	290	N	N
87	20250110	110640	57	100.00	KSQ150	제약	N	N	N	N	N	98700	100	2	0.10	11896680900	121265	30.84	98200	99300	97000	128100	69100	98600	98104.57	6.69	2379	104466	101532	99566	96632	94666	100550	95650	116	29500	500	69020	100	1	23297350	22994	-135.58	58.30	12	0.52	-728.00	1693.00	132000	20241118	-25.23	20448	20240227	382.69	104900	-5.91	20250103	97000	1.75	20250110	132000	-25.23	20241118	21100	367.77	20240227	0.27	N	087010	500	116 억	1558262	N	N	290	N	N
88	20250110	100638	57	100.00	KSQ150	제약	N	N	N	N	N	99000	400	2	0.41	8964476200	91574	23.29	98200	99200	97000	128100	69100	98600	97892.78	6.69	-2508	104466	101532	99566	96632	94666	100550	95650	116	29500	500	69020	100	1	23297350	23064	-135.99	58.48	12	0.39	-728.00	1693.00	132000	20241118	-25.00	20448	20240227	384.15	104900	-5.62	20250103	97000	2.06	20250110	132000	-25.00	20241118	21100	369.19	20240227	0.27	N	087010	500	116 억	1558262	N	N	290	N	N
89	20250110	090642	57	100.00	KSQ150	제약	N	N	N	N	N	97200	-1400	5	-1.42	2552278300	26148	6.65	98200	98600	97000	128100	69100	98600	97606.61	6.69	-2743	104466	101532	99566	96632	94666	100550	95650	116	29500	500	69020	100	1	23297350	22645	-133.52	57.41	12	0.11	-728.00	1693.00	132000	20241118	-26.36	20448	20240227	375.35	104900	-7.34	20250103	97000	0.21	20250110	132000	-26.36	20241118	21100	360.66	20240227	0.27	N	087010	500	116 억	1558262	N	N	290	N	N
90	20250109	160636	57	100.00	KSQ150	제약	N	N	N	N	N	98600	-1300	5	-1.30	38785557800	390784	92.50	100100	102500	97600	129800	70000	99900	99251.53	6.84	-37284	104033	101966	100633	98566	97233	101300	97900	116	29900	500	69930	100	1	23297350	22971	-135.44	58.24	12	1.68	-728.00	1693.00	132000	20241118	-25.30	20448	20240227	382.20	104900	-6.01	20250103	97600	1.02	20250109	132000	-25.30	20241118	21100	367.30	20240227	0.27	N	087010	500	116 억	1594275	N	N	290	N	N
91	20250109	150639	57	100.00	KSQ150	제약	N	N	N	N	N	98800	-1100	5	-1.10	37529050600	378063	89.48	100100	102500	97600	129800	70000	99900	99266.59	6.84	-35662	104033	101966	100633	98566	97233	101300	97900	116	29900	500	69930	100	1	23297350	23018	-135.71	58.36	12	1.62	-728.00	1693.00	132000	20241118	-25.15	20448	20240227	383.18	104900	-5.82	20250103	97600	1.23	20250109	132000	-25.15	20241118	21100	368.25	20240227	0.27	N	087010	500	116 억	1594275	N	N	252	N	N
92	20250109	140638	57	100.00	KSQ150	제약	N	N	N	N	N	98600	-1300	5	-1.30	31470285900	316383	74.89	100100	102500	97600	129800	70000	99900	99468.90	6.84	-18982	104033	101966	100633	98566	97233	101300	97900	116	29900	500	69930	100	1	23297350	22971	-135.44	58.24	12	1.36	-728.00	1693.00	132000	20241118	-25.30	20448	20240227	382.20	104900	-6.01	20250103	97600	1.02	20250109	132000	-25.30	20241118	21100	367.30	20240227	0.27	N	087010	500	116 억	1594275	N	N	252	N	N
93	20250109	130637	57	100.00	KSQ150	제약	N	N	N	N	N	99100	-800	5	-0.80	26383415400	265187	62.77	100100	102500	97600	129800	70000	99900	99489.79	6.84	-26187	104033	101966	100633	98566	97233	101300	97900	116	29900	500	69930	100	1	23297350	23088	-136.13	58.54	12	1.14	-728.00	1693.00	132000	20241118	-24.92	20448	20240227	384.64	104900	-5.53	20250103	97600	1.54	20250109	132000	-24.92	20241118	21100	369.67	20240227	0.27	N	087010	500	116 억	1594275	N	N	252	N	N
94	20250109	120637	57	100.00	KSQ150	제약	N	N	N	N	N	98900	-1000	5	-1.00	23113196000	232111	54.94	100100	102500	97600	129800	70000	99900	99578.14	6.84	-18773	104033	101966	100633	98566	97233	101300	97900	116	29900	500	69930	100	1	23297350	23041	-135.85	58.42	12	1.00	-728.00	1693.00	132000	20241118	-25.08	20448	20240227	383.67	104900	-5.72	20250103	97600	1.33	20250109	132000	-25.08	20241118	21100	368.72	20240227	0.27	N	087010	500	116 억	1594275	N	N	252	N	N
95	20250109	110639	57	100.00	KSQ150	제약	N	N	N	N	N	99400	-500	5	-0.50	20373761700	204435	48.39	100100	102500	97600	129800	70000	99900	99658.82	6.84	-17301	104033	101966	100633	98566	97233	101300	97900	116	29900	500	69930	100	1	23297350	23158	-136.54	58.71	12	0.88	-728.00	1693.00	132000	20241118	-24.70	20448	20240227	386.11	104900	-5.24	20250103	97600	1.84	20250109	132000	-24.70	20241118	21100	371.09	20240227	0.27	N	087010	500	116 억	1594275	N	N	252	N	N
96	20250109	100638	57	100.00	KSQ150	제약	N	N	N	N	N	99900	0	3	0.00	16683890500	167364	39.61	100100	102500	97600	129800	70000	99900	99686.20	6.84	-18288	104033	101966	100633	98566	97233	101300	97900	116	29900	500	69930	100	1	23297350	23274	-137.23	59.01	12	0.72	-728.00	1693.00	132000	20241118	-24.32	20448	20240227	388.56	104900	-4.77	20250103	97600	2.36	20250109	132000	-24.32	20241118	21100	373.46	20240227	0.27	N	087010	500	116 억	1594275	N	N	252	N	N
97	20250109	090641	57	100.00	KSQ150	제약	N	N	N	N	N	100900	1000	2	1.00	5164717900	50985	12.07	100100	102500	99800	129800	70000	99900	101299.90	6.84	5310	104033	101966	100633	98566	97233	101300	97900	116	29900	500	69930	100	1	23297350	23507	-138.60	59.60	12	0.22	-728.00	1693.00	132000	20241118	-23.56	20448	20240227	393.45	104900	-3.81	20250103	98500	2.44	20250102	132000	-23.56	20241118	21100	378.20	20240227	0.27	N	087010	500	116 억	1594275	N	N	252	N	N
98	20250108	160631	57	100.00	KSQ150	제약	N	N	N	N	N	99900	-2900	5	-2.82	42093788900	419515	102.27	102100	102700	99300	133600	72000	102800	100337.64	7.33	-118748	106333	104566	102233	100466	98133	105450	101350	116	30800	500	71960	100	1	23297350	23274	-137.23	59.01	12	1.80	-728.00	1693.00	132000	20241118	-24.32	20448	20240227	388.56	104900	-4.77	20250103	98500	1.42	20250102	132000	-24.32	20241118	21100	373.46	20240227	0.27	N	087010	500	116 억	1706641	N	N	252	N	N
99	20250108	150634	57	100.00	KSQ150	제약	N	N	N	N	N	100000	-2800	5	-2.72	40553513000	404110	98.51	102100	102700	99300	133600	72000	102800	100350.82	7.33	-118541	106333	104566	102233	100466	98133	105450	101350	116	30800	500	71960	100	1	23297350	23297	-137.36	59.07	12	1.73	-728.00	1693.00	132000	20241118	-24.24	20448	20240227	389.05	104900	-4.67	20250103	98500	1.52	20250102	132000	-24.24	20241118	21100	373.93	20240227	0.27	N	087010	500	116 억	1706641	N	N	1220	N	N
100	20250108	140637	57	100.00	KSQ150	제약	N	N	N	N	N	99600	-3200	5	-3.11	35195695800	350354	85.41	102100	102700	99500	133600	72000	102800	100455.49	7.33	-100389	106333	104566	102233	100466	98133	105450	101350	116	30800	500	71960	100	1	23297350	23204	-136.81	58.83	12	1.50	-728.00	1693.00	132000	20241118	-24.55	20448	20240227	387.09	104900	-5.05	20250103	98500	1.12	20250102	132000	-24.55	20241118	21100	372.04	20240227	0.27	N	087010	500	116 억	1706641	N	N	1220	N	N
101	20250108	130636	57	100.00	KSQ150	제약	N	N	N	N	N	100500	-2300	5	-2.24	30130990100	299573	73.03	102100	102700	99600	133600	72000	102800	100577.54	7.33	-96378	106333	104566	102233	100466	98133	105450	101350	116	30800	500	71960	100	1	23297350	23414	-138.05	59.36	12	1.29	-728.00	1693.00	132000	20241118	-23.86	20448	20240227	391.49	104900	-4.19	20250103	98500	2.03	20250102	132000	-23.86	20241118	21100	376.30	20240227	0.27	N	087010	500	116 억	1706641	N	N	1220	N	N
102	20250108	120632	57	100.00	KSQ150	제약	N	N	N	N	N	99800	-3000	5	-2.92	27505369800	273295	66.62	102100	102700	99600	133600	72000	102800	100641.11	7.33	-95181	106333	104566	102233	100466	98133	105450	101350	116	30800	500	71960	100	1	23297350	23251	-137.09	58.95	12	1.17	-728.00	1693.00	132000	20241118	-24.39	20448	20240227	388.07	104900	-4.86	20250103	98500	1.32	20250102	132000	-24.39	20241118	21100	372.99	20240227	0.27	N	087010	500	116 억	1706641	N	N	1220	N	N
103	20250108	110633	57	100.00	KSQ150	제약	N	N	N	N	N	100200	-2600	5	-2.53	23281313100	230995	56.31	102100	102700	99700	133600	72000	102800	100784.43	7.33	-86003	106333	104566	102233	100466	98133	105450	101350	116	30800	500	71960	100	1	23297350	23344	-137.64	59.18	12	0.99	-728.00	1693.00	132000	20241118	-24.09	20448	20240227	390.02	104900	-4.48	20250103	98500	1.73	20250102	132000	-24.09	20241118	21100	374.88	20240227	0.27	N	087010	500	116 억	1706641	N	N	1220	N	N
104	20250108	100634	57	100.00	KSQ150	제약	N	N	N	N	N	100400	-2400	5	-2.33	15232966400	150656	36.73	102100	102700	100300	133600	72000	102800	101107.50	7.33	-59942	106333	104566	102233	100466	98133	105450	101350	116	30800	500	71960	100	1	23297350	23391	-137.91	59.30	12	0.65	-728.00	1693.00	132000	20241118	-23.94	20448	20240227	391.00	104900	-4.29	20250103	98500	1.93	20250102	132000	-23.94	20241118	21100	375.83	20240227	0.27	N	087010	500	116 억	1706641	N	N	1220	N	N
105	20250108	090635	57	100.00	KSQ150	제약	N	N	N	N	N	102100	-700	5	-0.68	2195533300	21607	5.27	102100	102600	101100	133600	72000	102800	101595.18	7.33	-8113	106333	104566	102233	100466	98133	105450	101350	116	30800	500	71960	100	1	23297350	23787	-140.25	60.31	12	0.09	-728.00	1693.00	132000	20241118	-22.65	20448	20240227	399.32	104900	-2.67	20250103	98500	3.65	20250102	132000	-22.65	20241118	21100	383.89	20240227	0.27	N	087010	500	116 억	1706641	N	N	1220	N	N
106	20250107	160629	57	100.00	KSQ150	제약	N	N	N	N	N	102800	1400	2	1.38	41721446700	408483	93.25	101200	104000	99900	131800	71000	101400	102137.01	7.23	14944	106466	103932	102366	99832	98266	103150	99050	116	30400	500	70980	100	1	23297350	23950	-141.21	60.72	12	1.75	-728.00	1693.00	132000	20241118	-22.12	20448	20240227	402.74	104900	-2.00	20250103	98500	4.37	20250102	132000	-22.12	20241118	21100	387.20	20240227	0.37	N	087010	500	116 억	1684201	N	N	1220	N	N
107	20250107	150630	57	100.00	KSQ150	제약	N	N	N	N	N	102900	1500	2	1.48	40596152900	397539	90.75	101200	104000	99900	131800	71000	101400	102118.86	7.23	16457	106466	103932	102366	99832	98266	103150	99050	116	30400	500	70980	100	1	23297350	23973	-141.35	60.78	12	1.71	-728.00	1693.00	132000	20241118	-22.05	20448	20240227	403.23	104900	-1.91	20250103	98500	4.47	20250102	132000	-22.05	20241118	21100	387.68	20240227	0.37	N	087010	500	116 억	1684201	N	N	419	N	N
108	20250107	140629	57	100.00	KSQ150	제약	N	N	N	N	N	103800	2400	2	2.37	34816031700	341592	77.98	101200	103900	99900	131800	71000	101400	101923.01	7.23	13750	106466	103932	102366	99832	98266	103150	99050	116	30400	500	70980	100	1	23297350	24183	-142.58	61.31	12	1.47	-728.00	1693.00	132000	20241118	-21.36	20448	20240227	407.63	104900	-1.05	20250103	98500	5.38	20250102	132000	-21.36	20241118	21100	391.94	20240227	0.37	N	087010	500	116 억	1684201	N	N	419	N	N
109	20250107	130629	57	100.00	KSQ150	제약	N	N	N	N	N	101600	200	2	0.20	24717234100	243367	55.56	101200	103100	99900	131800	71000	101400	101563.69	7.23	-27272	106466	103932	102366	99832	98266	103150	99050	116	30400	500	70980	100	1	23297350	23670	-139.56	60.01	12	1.04	-728.00	1693.00	132000	20241118	-23.03	20448	20240227	396.87	104900	-3.15	20250103	98500	3.15	20250102	132000	-23.03	20241118	21100	381.52	20240227	0.37	N	087010	500	116 억	1684201	N	N	419	N	N
110	20250107	120630	57	100.00	KSQ150	제약	N	N	N	N	N	101400	0	3	0.00	18066278600	177693	40.56	101200	103100	99900	131800	71000	101400	101671.46	7.23	-1784	106466	103932	102366	99832	98266	103150	99050	116	30400	500	70980	100	1	23297350	23624	-139.29	59.89	12	0.76	-728.00	1693.00	132000	20241118	-23.18	20448	20240227	395.89	104900	-3.34	20250103	98500	2.94	20250102	132000	-23.18	20241118	21100	380.57	20240227	0.37	N	087010	500	116 억	1684201	N	N	419	N	N
111	20250107	110626	57	100.00	KSQ150	제약	N	N	N	N	N	102000	600	2	0.59	15680033100	154237	35.21	101200	103100	99900	131800	71000	101400	101662.12	7.23	-6363	106466	103932	102366	99832	98266	103150	99050	116	30400	500	70980	100	1	23297350	23763	-140.11	60.25	12	0.66	-728.00	1693.00	132000	20241118	-22.73	20448	20240227	398.83	104900	-2.76	20250103	98500	3.55	20250102	132000	-22.73	20241118	21100	383.41	20240227	0.37	N	087010	500	116 억	1684201	N	N	419	N	N
112	20250107	100631	57	100.00	KSQ150	제약	N	N	N	N	N	100900	-500	5	-0.49	12904198300	126930	28.98	101200	103100	99900	131800	71000	101400	101664.11	7.23	-9543	106466	103932	102366	99832	98266	103150	99050	116	30400	500	70980	100	1	23297350	23507	-138.60	59.60	12	0.54	-728.00	1693.00	132000	20241118	-23.56	20448	20240227	393.45	104900	-3.81	20250103	98500	2.44	20250102	132000	-23.56	20241118	21100	378.20	20240227	0.37	N	087010	500	116 억	1684201	N	N	419	N	N
113	20250107	090631	57	100.00	KSQ150	제약	N	N	N	N	N	101300	-100	5	-0.10	2489651200	24744	5.65	101200	101800	99900	131800	71000	101400	100613.05	7.23	-4939	106466	103932	102366	99832	98266	103150	99050	116	30400	500	70980	100	1	23297350	23600	-139.15	59.83	12	0.11	-728.00	1693.00	132000	20241118	-23.26	20448	20240227	395.40	104900	-3.43	20250103	98500	2.84	20250102	132000	-23.26	20241118	21100	380.09	20240227	0.37	N	087010	500	116 억	1684201	N	N	419	N	N
114	20250106	160623	57	100.00	KSQ150	제약	N	N	N	N	N	101400	-2100	5	-2.03	44525880300	435066	66.93	103000	104900	100800	134500	72500	103500	102343.45	7.47	-63100	108366	105932	102466	100032	96566	107150	101250	116	31000	500	72450	100	1	23297350	23624	-139.29	59.89	12	1.87	-728.00	1693.00	132000	20241118	-23.18	20448	20240227	395.89	104900	0.00	20250103	98500	2.94	20250102	132000	-23.18	20241118	21100	380.57	20240227	0.36	N	087010	500	116 억	1740121	N	N	419	N	N
115	20250106	150624	57	100.00	KSQ150	제약	N	N	N	N	N	101600	-1900	5	-1.84	41181747000	402099	61.86	103000	104900	100800	134500	72500	103500	102416.34	7.47	-46829	108366	105932	102466	100032	96566	107150	101250	116	31000	500	72450	100	1	23297350	23670	-139.56	60.01	12	1.73	-728.00	1693.00	132000	20241118	-23.03	20448	20240227	396.87	104900	0.00	20250103	98500	3.15	20250102	132000	-23.03	20241118	21100	381.52	20240227	0.36	N	087010	500	116 억	1740121	N	N	240	N	N
116	20250106	140623	57	100.00	KSQ150	제약	N	N	N	N	N	103500	0	3	0.00	36515537200	356595	54.86	103000	104900	100800	134500	72500	103500	102399.90	7.47	-35516	108366	105932	102466	100032	96566	107150	101250	116	31000	500	72450	100	1	23297350	24113	-142.17	61.13	12	1.53	-728.00	1693.00	132000	20241118	-21.59	20448	20240227	406.16	104900	0.00	20250103	98500	5.08	20250102	132000	-21.59	20241118	21100	390.52	20240227	0.36	N	087010	500	116 억	1740121	N	N	240	N	N
117	20250106	130620	57	100.00	KSQ150	제약	N	N	N	N	N	102400	-1100	5	-1.06	32752627600	319971	49.22	103000	104900	100800	134500	72500	103500	102360.45	7.47	-43179	108366	105932	102466	100032	96566	107150	101250	116	31000	500	72450	100	1	23297350	23856	-140.66	60.48	12	1.37	-728.00	1693.00	132000	20241118	-22.42	20448	20240227	400.78	104900	0.00	20250103	98500	3.96	20250102	132000	-22.42	20241118	21100	385.31	20240227	0.36	N	087010	500	116 억	1740121	N	N	240	N	N
118	20250106	120619	57	100.00	KSQ150	제약	N	N	N	N	N	102500	-1000	5	-0.97	30820208300	301111	46.32	103000	104900	100800	134500	72500	103500	102354.13	7.47	-39800	108366	105932	102466	100032	96566	107150	101250	116	31000	500	72450	100	1	23297350	23880	-140.80	60.54	12	1.29	-728.00	1693.00	132000	20241118	-22.35	20448	20240227	401.27	104900	0.00	20250103	98500	4.06	20250102	132000	-22.35	20241118	21100	385.78	20240227	0.36	N	087010	500	116 억	1740121	N	N	240	N	N
119	20250106	110619	57	100.00	KSQ150	제약	N	N	N	N	N	101800	-1700	5	-1.64	27728405100	270865	41.67	103000	104900	100800	134500	72500	103500	102368.91	7.47	-33719	108366	105932	102466	100032	96566	107150	101250	116	31000	500	72450	100	1	23297350	23717	-139.84	60.13	12	1.16	-728.00	1693.00	132000	20241118	-22.88	20448	20240227	397.85	104900	0.00	20250103	98500	3.35	20250102	132000	-22.88	20241118	21100	382.46	20240227	0.36	N	087010	500	116 억	1740121	N	N	240	N	N
120	20250106	100618	57	100.00	KSQ150	제약	N	N	N	N	N	101400	-2100	5	-2.03	15958112700	157097	24.17	103000	103500	100800	134500	72500	103500	101578.55	7.47	-48662	108366	105932	102466	100032	96566	107150	101250	116	31000	500	72450	100	1	23297350	23624	-139.29	59.89	12	0.67	-728.00	1693.00	132000	20241118	-23.18	20448	20240227	395.89	104900	-3.34	20250103	98500	2.94	20250102	132000	-23.18	20241118	21100	380.57	20240227	0.36	N	087010	500	116 억	1740121	N	N	240	N	N
121	20250106	090616	57	100.00	KSQ150	제약	N	N	N	N	N	101000	-2500	5	-2.42	4597274100	45076	6.93	103000	103500	100900	134500	72500	103500	101981.92	7.47	-30938	108366	105932	102466	100032	96566	107150	101250	116	31000	500	72450	100	1	23297350	23530	-138.74	59.66	12	0.19	-728.00	1693.00	132000	20241118	-23.48	20448	20240227	393.94	104900	-3.72	20250103	98500	2.54	20250102	132000	-23.48	20241118	21100	378.67	20240227	0.36	N	087010	500	116 억	1740121	N	N	240	N	N
122	20250103	160615	57	100.00	KSQ150	제약	N	N	N	N	N	103500	3600	2	3.60	66401741900	648017	176.05	99000	104900	99000	129800	70000	99900	102468.18	6.87	141164	103233	101566	100033	98366	96833	100800	97600	116	29900	500	69930	100	1	23297350	24113	-142.17	61.13	12	2.78	-728.00	1693.00	132000	20241118	-21.59	20448	20240227	406.16	104900	-1.33	20250103	98500	5.08	20250102	132000	-21.59	20241118	21100	390.52	20240227	0.40	N	087010	500	116 억	1599980	N	N	240	N	N
123	20250103	150617	57	100.00	KSQ150	제약	N	N	N	N	N	103100	3200	2	3.20	63993040100	624706	169.72	99000	104900	99000	129800	70000	99900	102437.38	6.87	147419	103233	101566	100033	98366	96833	100800	97600	116	29900	500	69930	100	1	23297350	24020	-141.62	60.90	12	2.68	-728.00	1693.00	132000	20241118	-21.89	20448	20240227	404.21	104900	-1.72	20250103	98500	4.67	20250102	132000	-21.89	20241118	21100	388.63	20240227	0.40	N	087010	500	116 억	1599980	N	N	297	N	N
124	20250103	140617	57	100.00	KSQ150	제약	N	N	N	N	N	102800	2900	2	2.90	58351252300	569952	154.85	99000	104900	99000	129800	70000	99900	102379.59	6.87	146183	103233	101566	100033	98366	96833	100800	97600	116	29900	500	69930	100	1	23297350	23950	-141.21	60.72	12	2.45	-728.00	1693.00	132000	20241118	-22.12	20448	20240227	402.74	104900	-2.00	20250103	98500	4.37	20250102	132000	-22.12	20241118	21100	387.20	20240227	0.40	N	087010	500	116 억	1599980	N	N	297	N	N
125	20250103	130617	57	100.00	KSQ150	제약	N	N	N	N	N	104200	4300	2	4.30	48989081800	479521	130.28	99000	104900	99000	129800	70000	99900	102162.91	6.87	118235	103233	101566	100033	98366	96833	100800	97600	116	29900	500	69930	100	1	23297350	24276	-143.13	61.55	12	2.06	-728.00	1693.00	132000	20241118	-21.06	20448	20240227	409.59	104900	-0.67	20250103	98500	5.79	20250102	132000	-21.06	20241118	21100	393.84	20240227	0.40	N	087010	500	116 억	1599980	N	N	297	N	N
126	20250103	120615	57	100.00	KSQ150	제약	N	N	N	N	N	103900	4000	2	4.00	44310043300	434524	118.05	99000	104900	99000	129800	70000	99900	101974.14	6.87	93593	103233	101566	100033	98366	96833	100800	97600	116	29900	500	69930	100	1	23297350	24206	-142.72	61.37	12	1.87	-728.00	1693.00	132000	20241118	-21.29	20448	20240227	408.12	104900	-0.95	20250103	98500	5.48	20250102	132000	-21.29	20241118	21100	392.42	20240227	0.40	N	087010	500	116 억	1599980	N	N	297	N	N
127	20250103	110616	57	100.00	KSQ150	제약	N	N	N	N	N	100600	700	2	0.70	30329284500	299083	81.26	99000	104200	99000	129800	70000	99900	101407.99	6.87	37851	103233	101566	100033	98366	96833	100800	97600	116	29900	500	69930	100	1	23297350	23437	-138.19	59.42	12	1.28	-728.00	1693.00	132000	20241118	-23.79	20448	20240227	391.98	104200	-3.45	20250103	98500	2.13	20250102	132000	-23.79	20241118	21100	376.78	20240227	0.40	N	087010	500	116 억	1599980	N	N	297	N	N
128	20250103	100614	57	100.00	KSQ150	제약	N	N	N	N	N	101400	1500	2	1.50	19791847400	194443	52.83	99000	104200	99000	129800	70000	99900	101788.18	6.87	48226	103233	101566	100033	98366	96833	100800	97600	116	29900	500	69930	100	1	23297350	23624	-139.29	59.89	12	0.83	-728.00	1693.00	132000	20241118	-23.18	20448	20240227	395.89	104200	-2.69	20250103	98500	2.94	20250102	132000	-23.18	20241118	21100	380.57	20240227	0.40	N	087010	500	116 억	1599980	N	N	297	N	N
129	20250103	090616	57	100.00	KSQ150	제약	N	N	N	N	N	100200	300	2	0.30	2272172300	22771	6.19	99000	102000	99000	129800	70000	99900	99783.19	6.87	1692	103233	101566	100033	98366	96833	100800	97600	116	29900	500	69930	100	1	23297350	23344	-137.64	59.18	12	0.10	-728.00	1693.00	132000	20241118	-24.09	20448	20240227	390.02	102000	-1.76	20250103	98500	1.73	20250102	132000	-24.09	20241118	21100	374.88	20240227	0.40	N	087010	500	116 억	1599980	N	N	297	N	N
130	20250102	160612	57	100.00	KSQ150	제약	N	N	N	N	N	99900	-1900	5	-1.87	36451568400	365261	57.47	101700	101700	98500	132300	71300	101800	99793.81	7.31	-105970	107000	104400	100100	97500	93200	105700	98800	116	30500	500	71260	100	1	23297350	23274	-137.23	59.01	12	1.57	-728.00	1693.00	132000	20241118	-24.32	20448	20240227	388.56	101700	-1.77	20250102	98500	1.42	20250102	132000	-24.32	20241118	21100	373.46	20240227	0.47	N	087010	500	116 억	1703677	N	N	297	N	N
131	20250102	150613	57	100.00	KSQ150	제약	N	N	N	N	N	99800	-2000	5	-1.96	34527383800	346001	54.44	101700	101700	98500	132300	71300	101800	99787.81	7.31	-103491	107000	104400	100100	97500	93200	105700	98800	116	30500	500	71260	100	1	23297350	23251	-137.09	58.95	12	1.49	-728.00	1693.00	132000	20241118	-24.39	20448	20240227	388.07	101700	-1.87	20250102	98500	1.32	20250102	132000	-24.39	20241118	21100	372.99	20240227	0.47	N	087010	500	116 억	1703677	N	N	715	N	N
132	20250102	140610	57	100.00	KSQ150	제약	N	N	N	N	N	99400	-2400	5	-2.36	31850991500	319159	50.22	101700	101700	98500	132300	71300	101800	99794.44	7.31	-103526	107000	104400	100100	97500	93200	105700	98800	116	30500	500	71260	100	1	23297350	23158	-136.54	58.71	12	1.37	-728.00	1693.00	132000	20241118	-24.70	20448	20240227	386.11	101700	-2.26	20250102	98500	0.91	20250102	132000	-24.70	20241118	21100	371.09	20240227	0.47	N	087010	500	116 억	1703677	N	N	715	N	N
133	20250102	130610	57	100.00	KSQ150	제약	N	N	N	N	N	99500	-2300	5	-2.26	27873356200	279141	43.92	101700	101700	98500	132300	71300	101800	99851.61	7.31	-87093	107000	104400	100100	97500	93200	105700	98800	116	30500	500	71260	100	1	23297350	23181	-136.68	58.77	12	1.20	-728.00	1693.00	132000	20241118	-24.62	20448	20240227	386.60	101700	-2.16	20250102	98500	1.02	20250102	132000	-24.62	20241118	21100	371.56	20240227	0.47	N	087010	500	116 억	1703677	N	N	715	N	N
134	20250102	120609	57	100.00	KSQ150	제약	N	N	N	N	N	99800	-2000	5	-1.96	24401689800	244359	38.45	101700	101700	98500	132300	71300	101800	99857.23	7.31	-91437	107000	104400	100100	97500	93200	105700	98800	116	30500	500	71260	100	1	23297350	23251	-137.09	58.95	12	1.05	-728.00	1693.00	132000	20241118	-24.39	20448	20240227	388.07	101700	-1.87	20250102	98500	1.32	20250102	132000	-24.39	20241118	21100	372.99	20240227	0.47	N	087010	500	116 억	1703677	N	N	715	N	N
135	20250102	110601	57	100.00	KSQ150	제약	N	N	N	N	N	99900	-1900	5	-1.87	19632688300	196522	30.92	101700	101700	98500	132300	71300	101800	99897.35	7.31	-73672	107000	104400	100100	97500	93200	105700	98800	116	30500	500	71260	100	1	23297350	23274	-137.23	59.01	12	0.84	-728.00	1693.00	132000	20241118	-24.32	20448	20240227	388.56	101700	-1.77	20250102	98500	1.42	20250102	132000	-24.32	20241118	21100	373.46	20240227	0.47	N	087010	500	116 억	1703677	N	N	715	N	N
136	20250102	100607	57	100.00	KSQ150	제약	N	N	N	N	N	99400	-2400	5	-2.36	5712797600	57068	8.98	101700	101700	99300	132300	71300	101800	100094.70	7.31	-29128	107000	104400	100100	97500	93200	105700	98800	116	30500	500	71260	100	1	23297350	23158	-136.54	58.71	12	0.24	-728.00	1693.00	132000	20241118	-24.70	20448	20240227	386.11	101700	-2.26	20250102	99300	0.10	20250102	132000	-24.70	20241118	21100	371.09	20240227	0.47	N	087010	500	116 억	1703677	N	N	715	N	N
137	20250102	090602	57	100.00	KSQ150	제약	N	N	N	N	N	101800	0	3	0.00	0	0	0.00	0	0	0	132300	71300	101800	0.00	7.31	0	107000	104400	100100	97500	93200	105700	98800	116	30500	500	71260	100	1	23297350	23717	-139.84	60.13	12	0.00	-728.00	1693.00	132000	20241118	-22.88	20448	20240227	397.85	0	0.00	0	0	0.00	0	132000	-22.88	20241118	21100	382.46	20240227	0.47	N	087010	500	116 억	1703677	N	N	715	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History