KissMeData/290650/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161130	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23250	250	2	1.09	4574737500	196914	43.98	23650	23850	22800	29900	16100	23000	23232.16	6.58	32308	26733	24866	23933	22066	21133	24400	21600	114	6900	500	16560	50	1	22684891	5274	10.91	3.50	12	0.87	2132.00	6649.00	27600	20240117	-15.76	15000	20241115	55.00	27450	-15.30	20250107	22550	3.10	20250115	27450	-15.30	20250107	15000	55.00	20241115	2.57	N	290650	500	113 억	1492249	N	N	800	N	N
3	20250124	151130	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23000	0	3	0.00	4381352450	188564	42.11	23650	23850	22800	29900	16100	23000	23235.36	6.58	32443	26733	24866	23933	22066	21133	24400	21600	114	6900	500	16560	50	1	22684891	5218	10.79	3.46	12	0.83	2132.00	6649.00	27600	20240117	-16.67	15000	20241115	53.33	27450	-16.21	20250107	22550	2.00	20250115	27450	-16.21	20250107	15000	53.33	20241115	2.57	N	290650	500	113 억	1492249	N	N	1062	N	N
4	20250124	141128	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23000	0	3	0.00	3508577200	150713	33.66	23650	23850	22800	29900	16100	23000	23279.86	6.58	21396	26733	24866	23933	22066	21133	24400	21600	114	6900	500	16560	50	1	22684891	5218	10.79	3.46	12	0.66	2132.00	6649.00	27600	20240117	-16.67	15000	20241115	53.33	27450	-16.21	20250107	22550	2.00	20250115	27450	-16.21	20250107	15000	53.33	20241115	2.57	N	290650	500	113 억	1492249	N	N	1062	N	N
5	20250124	131130	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23100	100	2	0.43	2816543800	120696	26.96	23650	23850	22800	29900	16100	23000	23335.85	6.58	10277	26733	24866	23933	22066	21133	24400	21600	114	6900	500	16560	50	1	22684891	5240	10.83	3.47	12	0.53	2132.00	6649.00	27600	20240117	-16.30	15000	20241115	54.00	27450	-15.85	20250107	22550	2.44	20250115	27450	-15.85	20250107	15000	54.00	20241115	2.57	N	290650	500	113 억	1492249	N	N	1062	N	N
6	20250124	121125	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23000	0	3	0.00	2216902050	94558	21.12	23650	23850	23000	29900	16100	23000	23444.89	6.58	5120	26733	24866	23933	22066	21133	24400	21600	114	6900	500	16560	50	1	22684891	5218	10.79	3.46	12	0.42	2132.00	6649.00	27600	20240117	-16.67	15000	20241115	53.33	27450	-16.21	20250107	22550	2.00	20250115	27450	-16.21	20250107	15000	53.33	20241115	2.57	N	290650	500	113 억	1492249	N	N	1062	N	N
7	20250124	111128	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23250	250	2	1.09	1733878850	73683	16.46	23650	23850	23100	29900	16100	23000	23531.60	6.58	2104	26733	24866	23933	22066	21133	24400	21600	114	6900	500	16560	50	1	22684891	5274	10.91	3.50	12	0.32	2132.00	6649.00	27600	20240117	-15.76	15000	20241115	55.00	27450	-15.30	20250107	22550	3.10	20250115	27450	-15.30	20250107	15000	55.00	20241115	2.57	N	290650	500	113 억	1492249	N	N	1062	N	N
8	20250124	101123	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23600	600	2	2.61	1269827600	53773	12.01	23650	23850	23300	29900	16100	23000	23614.59	6.58	-2694	26733	24866	23933	22066	21133	24400	21600	114	6900	500	16560	50	1	22684891	5354	11.07	3.55	12	0.24	2132.00	6649.00	27600	20240117	-14.49	15000	20241115	57.33	27450	-14.03	20250107	22550	4.66	20250115	27450	-14.03	20250107	15000	57.33	20241115	2.57	N	290650	500	113 억	1492249	N	N	1062	N	N
9	20250124	091132	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23750	750	2	3.26	544085800	23011	5.14	23650	23850	23450	29900	16100	23000	23644.60	6.58	4334	26733	24866	23933	22066	21133	24400	21600	114	6900	500	16560	50	1	22684891	5388	11.14	3.57	12	0.10	2132.00	6649.00	27600	20240117	-13.95	15000	20241115	58.33	27450	-13.48	20250107	22550	5.32	20250115	27450	-13.48	20250107	15000	58.33	20241115	2.57	N	290650	500	113 억	1492249	N	N	1062	N	N
10	20250123	161123	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23000	-2700	5	-10.51	10683749400	446881	53.07	25800	25800	23000	33400	18000	25700	23912.81	6.73	-34478	28733	27216	25783	24266	22833	26500	23550	114	7700	500	18500	50	1	22684891	5218	10.79	3.46	12	1.97	2132.00	6649.00	27700	20240116	-16.97	15000	20241115	53.33	27450	-16.21	20250107	22550	2.00	20250115	27450	-16.21	20250107	15000	53.33	20241115	2.61	N	290650	500	113 억	1525715	N	N	1062	N	N
11	20250123	151121	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23150	-2550	5	-9.92	10061009650	419885	49.86	25800	25800	23150	33400	18000	25700	23961.35	6.73	-34925	28733	27216	25783	24266	22833	26500	23550	114	7700	500	18500	50	1	22684891	5252	10.86	3.48	12	1.85	2132.00	6649.00	27700	20240116	-16.43	15000	20241115	54.33	27450	-15.66	20250107	22550	2.66	20250115	27450	-15.66	20250107	15000	54.33	20241115	2.61	N	290650	500	113 억	1525715	N	N	684	N	N
12	20250123	141124	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23600	-2100	5	-8.17	8528373150	354398	42.08	25800	25800	23400	33400	18000	25700	24064.39	6.73	-23407	28733	27216	25783	24266	22833	26500	23550	114	7700	500	18500	50	1	22684891	5354	11.07	3.55	12	1.56	2132.00	6649.00	27700	20240116	-14.80	15000	20241115	57.33	27450	-14.03	20250107	22550	4.66	20250115	27450	-14.03	20250107	15000	57.33	20241115	2.61	N	290650	500	113 억	1525715	N	N	684	N	N
13	20250123	131121	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23650	-2050	5	-7.98	7900434650	327808	38.93	25800	25800	23400	33400	18000	25700	24100.80	6.73	-23740	28733	27216	25783	24266	22833	26500	23550	114	7700	500	18500	50	1	22684891	5365	11.09	3.56	12	1.45	2132.00	6649.00	27700	20240116	-14.62	15000	20241115	57.67	27450	-13.84	20250107	22550	4.88	20250115	27450	-13.84	20250107	15000	57.67	20241115	2.61	N	290650	500	113 억	1525715	N	N	684	N	N
14	20250123	121122	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23700	-2000	5	-7.78	6867162200	284028	33.73	25800	25800	23600	33400	18000	25700	24177.76	6.73	-23759	28733	27216	25783	24266	22833	26500	23550	114	7700	500	18500	50	1	22684891	5376	11.12	3.56	12	1.25	2132.00	6649.00	27700	20240116	-14.44	15000	20241115	58.00	27450	-13.66	20250107	22550	5.10	20250115	27450	-13.66	20250107	15000	58.00	20241115	2.61	N	290650	500	113 억	1525715	N	N	684	N	N
15	20250123	111112	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23900	-1800	5	-7.00	5847594450	241163	28.64	25800	25800	23600	33400	18000	25700	24247.48	6.73	-12774	28733	27216	25783	24266	22833	26500	23550	114	7700	500	18500	50	1	22684891	5422	11.21	3.59	12	1.06	2132.00	6649.00	27700	20240116	-13.72	15000	20241115	59.33	27450	-12.93	20250107	22550	5.99	20250115	27450	-12.93	20250107	15000	59.33	20241115	2.61	N	290650	500	113 억	1525715	N	N	684	N	N
16	20250123	101120	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24100	-1600	5	-6.23	4598366300	188820	22.42	25800	25800	23600	33400	18000	25700	24353.17	6.73	13647	28733	27216	25783	24266	22833	26500	23550	114	7700	500	18500	50	1	22684891	5467	11.30	3.62	12	0.83	2132.00	6649.00	27700	20240116	-13.00	15000	20241115	60.67	27450	-12.20	20250107	22550	6.87	20250115	27450	-12.20	20250107	15000	60.67	20241115	2.61	N	290650	500	113 억	1525715	N	N	684	N	N
17	20250123	091122	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24850	-850	5	-3.31	734159800	29230	3.47	25800	25800	24800	33400	18000	25700	25116.65	6.73	-126	28733	27216	25783	24266	22833	26500	23550	114	7700	500	18500	50	1	22684891	5637	11.66	3.74	12	0.13	2132.00	6649.00	27700	20240116	-10.29	15000	20241115	65.67	27450	-9.47	20250107	22550	10.20	20250115	27450	-9.47	20250107	15000	65.67	20241115	2.61	N	290650	500	113 억	1525715	N	N	684	N	N
18	20250122	161113	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25700	0	3	0.00	21862910150	840017	417.80	27000	27300	24350	33400	18000	25700	26026.91	7.34	-135606	26466	26082	25316	24932	24166	26275	25125	114	7700	500	18500	50	1	22684891	5830	12.05	3.87	12	3.70	2132.00	6649.00	28250	20240115	-9.03	15000	20241115	71.33	27450	-6.38	20250107	22550	13.97	20250115	27450	-6.38	20250107	15000	71.33	20241115	2.64	N	290650	500	113 억	1665898	N	N	684	N	N
19	20250122	151115	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25950	250	2	0.97	21134667850	811730	403.73	27000	27300	24350	33400	18000	25700	26036.57	7.34	-133239	26466	26082	25316	24932	24166	26275	25125	114	7700	500	18500	50	1	22684891	5887	12.17	3.90	12	3.58	2132.00	6649.00	28250	20240115	-8.14	15000	20241115	73.00	27450	-5.46	20250107	22550	15.08	20250115	27450	-5.46	20250107	15000	73.00	20241115	2.64	N	290650	500	113 억	1665898	N	N	1167	N	N
20	20250122	141113	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26000	300	2	1.17	19629594550	753680	374.86	27000	27300	24350	33400	18000	25700	26045.00	7.34	-117296	26466	26082	25316	24932	24166	26275	25125	114	7700	500	18500	50	1	22684891	5898	12.20	3.91	12	3.32	2132.00	6649.00	28250	20240115	-7.96	15000	20241115	73.33	27450	-5.28	20250107	22550	15.30	20250115	27450	-5.28	20250107	15000	73.33	20241115	2.64	N	290650	500	113 억	1665898	N	N	1167	N	N
21	20250122	131114	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26000	300	2	1.17	18092528000	693787	345.07	27000	27300	24350	33400	18000	25700	26077.93	7.34	-102224	26466	26082	25316	24932	24166	26275	25125	114	7700	500	18500	50	1	22684891	5898	12.20	3.91	12	3.06	2132.00	6649.00	28250	20240115	-7.96	15000	20241115	73.33	27450	-5.28	20250107	22550	15.30	20250115	27450	-5.28	20250107	15000	73.33	20241115	2.64	N	290650	500	113 억	1665898	N	N	1167	N	N
22	20250122	121113	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26350	650	2	2.53	16887257050	647390	321.99	27000	27300	24350	33400	18000	25700	26085.14	7.34	-92819	26466	26082	25316	24932	24166	26275	25125	114	7700	500	18500	50	1	22684891	5977	12.36	3.96	12	2.85	2132.00	6649.00	28250	20240115	-6.73	15000	20241115	75.67	27450	-4.01	20250107	22550	16.85	20250115	27450	-4.01	20250107	15000	75.67	20241115	2.64	N	290650	500	113 억	1665898	N	N	1167	N	N
23	20250122	111115	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26500	800	2	3.11	16000143000	613867	305.32	27000	27300	24350	33400	18000	25700	26064.51	7.34	-91096	26466	26082	25316	24932	24166	26275	25125	114	7700	500	18500	50	1	22684891	6011	12.43	3.99	12	2.71	2132.00	6649.00	28250	20240115	-6.19	15000	20241115	76.67	27450	-3.46	20250107	22550	17.52	20250115	27450	-3.46	20250107	15000	76.67	20241115	2.64	N	290650	500	113 억	1665898	N	N	1167	N	N
24	20250122	101113	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26500	800	2	3.11	12786181700	493929	245.67	27000	27050	24350	33400	18000	25700	25886.68	7.34	-106700	26466	26082	25316	24932	24166	26275	25125	114	7700	500	18500	50	1	22684891	6011	12.43	3.99	12	2.18	2132.00	6649.00	28250	20240115	-6.19	15000	20241115	76.67	27450	-3.46	20250107	22550	17.52	20250115	27450	-3.46	20250107	15000	76.67	20241115	2.64	N	290650	500	113 억	1665898	N	N	1167	N	N
25	20250122	091116	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24350	-1350	5	-5.25	6078156100	234414	116.59	27000	27050	24350	33400	18000	25700	25929.15	7.34	-73032	26466	26082	25316	24932	24166	26275	25125	114	7700	500	18500	50	1	22684891	5524	11.42	3.66	12	1.03	2132.00	6649.00	28250	20240115	-13.81	15000	20241115	62.33	27450	-11.29	20250107	22550	7.98	20250115	27450	-11.29	20250107	15000	62.33	20241115	2.64	N	290650	500	113 억	1665898	Y	N	1167	N	N
26	20250121	161106	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25700	1150	2	4.68	3849353650	153357	103.03	24750	25700	24550	31900	17200	24550	25094.64	7.41	6411	26483	25516	24583	23616	22683	26000	24100	114	7350	500	17670	50	1	22684891	5830	12.05	3.87	12	0.68	2132.00	6649.00	29100	20240112	-11.68	15000	20241115	71.33	27450	-6.38	20250107	22550	13.97	20250115	27450	-6.38	20250107	15000	71.33	20241115	2.62	N	290650	500	113 억	1680226	N	N	1167	N	N
27	20250121	151109	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25050	500	2	2.04	2716973400	108933	73.18	24750	25450	24550	31900	17200	24550	24942.05	7.41	16479	26483	25516	24583	23616	22683	26000	24100	114	7350	500	17670	50	1	22684891	5683	11.75	3.77	12	0.48	2132.00	6649.00	29100	20240112	-13.92	15000	20241115	67.00	27450	-8.74	20250107	22550	11.09	20250115	27450	-8.74	20250107	15000	67.00	20241115	2.62	N	290650	500	113 억	1680226	N	N	771	N	N
28	20250121	141109	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24900	350	2	1.43	2307792900	92462	62.12	24750	25450	24550	31900	17200	24550	24959.81	7.41	19140	26483	25516	24583	23616	22683	26000	24100	114	7350	500	17670	50	1	22684891	5649	11.68	3.74	12	0.41	2132.00	6649.00	29100	20240112	-14.43	15000	20241115	66.00	27450	-9.29	20250107	22550	10.42	20250115	27450	-9.29	20250107	15000	66.00	20241115	2.62	N	290650	500	113 억	1680226	N	N	771	N	N
29	20250121	131108	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24750	200	2	0.81	2057956250	82385	55.35	24750	25450	24550	31900	17200	24550	24980.27	7.41	19112	26483	25516	24583	23616	22683	26000	24100	114	7350	500	17670	50	1	22684891	5615	11.61	3.72	12	0.36	2132.00	6649.00	29100	20240112	-14.95	15000	20241115	65.00	27450	-9.84	20250107	22550	9.76	20250115	27450	-9.84	20250107	15000	65.00	20241115	2.62	N	290650	500	113 억	1680226	N	N	771	N	N
30	20250121	121050	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24750	200	2	0.81	1854090550	74143	49.81	24750	25450	24550	31900	17200	24550	25007.57	7.41	17176	26483	25516	24583	23616	22683	26000	24100	114	7350	500	17670	50	1	22684891	5615	11.61	3.72	12	0.33	2132.00	6649.00	29100	20240112	-14.95	15000	20241115	65.00	27450	-9.84	20250107	22550	9.76	20250115	27450	-9.84	20250107	15000	65.00	20241115	2.62	N	290650	500	113 억	1680226	N	N	771	N	N
31	20250121	111011	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24900	350	2	1.43	1571641950	62760	42.16	24750	25450	24550	31900	17200	24550	25042.88	7.41	14253	26483	25516	24583	23616	22683	26000	24100	114	7350	500	17670	50	1	22684891	5649	11.68	3.74	12	0.28	2132.00	6649.00	29100	20240112	-14.43	15000	20241115	66.00	27450	-9.29	20250107	22550	10.42	20250115	27450	-9.29	20250107	15000	66.00	20241115	2.62	N	290650	500	113 억	1680226	N	N	771	N	N
32	20250121	101005	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24950	400	2	1.63	1301440450	51918	34.88	24750	25450	24550	31900	17200	24550	25068.23	7.41	10280	26483	25516	24583	23616	22683	26000	24100	114	7350	500	17670	50	1	22684891	5660	11.70	3.75	12	0.23	2132.00	6649.00	29100	20240112	-14.26	15000	20241115	66.33	27450	-9.11	20250107	22550	10.64	20250115	27450	-9.11	20250107	15000	66.33	20241115	2.62	N	290650	500	113 억	1680226	N	N	771	N	N
33	20250121	091110	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24700	150	2	0.61	135991900	5483	3.68	24750	24900	24550	31900	17200	24550	24807.15	7.41	6	26483	25516	24583	23616	22683	26000	24100	114	7350	500	17670	50	1	22684891	5603	11.59	3.71	12	0.02	2132.00	6649.00	29100	20240112	-15.12	15000	20241115	64.67	27450	-10.02	20250107	22550	9.53	20250115	27450	-10.02	20250107	15000	64.67	20241115	2.62	N	290650	500	113 억	1680226	N	N	771	N	N
34	20250120	161055	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24550	100	2	0.41	3677350350	148592	149.41	24500	25550	23650	31750	17150	24450	24748.04	7.38	1226	25750	25100	24650	24000	23550	24875	23775	114	7300	500	17600	50	1	22684891	5569	11.52	3.69	12	0.66	2132.00	6649.00	29100	20240112	-15.64	15000	20241115	63.67	27450	-10.56	20250107	22550	8.87	20250115	27450	-10.56	20250107	15000	63.67	20241115	2.64	N	290650	500	113 억	1673430	N	N	771	N	N
35	20250120	151107	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24250	-200	5	-0.82	3539324650	142957	143.75	24500	25550	23650	31750	17150	24450	24757.98	7.38	2239	25750	25100	24650	24000	23550	24875	23775	114	7300	500	17600	50	1	22684891	5501	11.37	3.65	12	0.63	2132.00	6649.00	29100	20240112	-16.67	15000	20241115	61.67	27450	-11.66	20250107	22550	7.54	20250115	27450	-11.66	20250107	15000	61.67	20241115	2.64	N	290650	500	113 억	1673430	N	N	64	N	N
36	20250120	141105	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24250	-200	5	-0.82	3350422950	135182	135.93	24500	25550	23650	31750	17150	24450	24784.55	7.38	5285	25750	25100	24650	24000	23550	24875	23775	114	7300	500	17600	50	1	22684891	5501	11.37	3.65	12	0.60	2132.00	6649.00	29100	20240112	-16.67	15000	20241115	61.67	27450	-11.66	20250107	22550	7.54	20250115	27450	-11.66	20250107	15000	61.67	20241115	2.64	N	290650	500	113 억	1673430	N	N	64	N	N
37	20250120	131106	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24100	-350	5	-1.43	3145272000	126668	127.37	24500	25550	23650	31750	17150	24450	24830.85	7.38	10613	25750	25100	24650	24000	23550	24875	23775	114	7300	500	17600	50	1	22684891	5467	11.30	3.62	12	0.56	2132.00	6649.00	29100	20240112	-17.18	15000	20241115	60.67	27450	-12.20	20250107	22550	6.87	20250115	27450	-12.20	20250107	15000	60.67	20241115	2.64	N	290650	500	113 억	1673430	N	N	64	N	N
38	20250120	121106	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24250	-200	5	-0.82	3063940550	123306	123.99	24500	25550	23650	31750	17150	24450	24848.29	7.38	12612	25750	25100	24650	24000	23550	24875	23775	114	7300	500	17600	50	1	22684891	5501	11.37	3.65	12	0.54	2132.00	6649.00	29100	20240112	-16.67	15000	20241115	61.67	27450	-11.66	20250107	22550	7.54	20250115	27450	-11.66	20250107	15000	61.67	20241115	2.64	N	290650	500	113 억	1673430	N	N	64	N	N
39	20250120	111108	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24500	50	2	0.20	2828019500	113610	114.24	24500	25550	23650	31750	17150	24450	24892.37	7.38	13830	25750	25100	24650	24000	23550	24875	23775	114	7300	500	17600	50	1	22684891	5558	11.49	3.68	12	0.50	2132.00	6649.00	29100	20240112	-15.81	15000	20241115	63.33	27450	-10.75	20250107	22550	8.65	20250115	27450	-10.75	20250107	15000	63.33	20241115	2.64	N	290650	500	113 억	1673430	N	N	64	N	N
40	20250120	101106	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25500	1050	2	4.29	1689609900	67623	68.00	24500	25550	24400	31750	17150	24450	24985.78	7.38	5862	25750	25100	24650	24000	23550	24875	23775	114	7300	500	17600	50	1	22684891	5785	11.96	3.84	12	0.30	2132.00	6649.00	29100	20240112	-12.37	15000	20241115	70.00	27450	-7.10	20250107	22550	13.08	20250115	27450	-7.10	20250107	15000	70.00	20241115	2.64	N	290650	500	113 억	1673430	N	N	64	N	N
41	20250120	091108	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24450	0	3	0.00	160778600	6563	6.60	24500	24650	24400	31750	17150	24450	24497.78	7.38	-5374	25750	25100	24650	24000	23550	24875	23775	114	7300	500	17600	50	1	22684891	5546	11.47	3.68	12	0.03	2132.00	6649.00	29100	20240112	-15.98	15000	20241115	63.00	27450	-10.93	20250107	22550	8.43	20250115	27450	-10.93	20250107	15000	63.00	20241115	2.64	N	290650	500	113 억	1673430	N	N	64	N	N
42	20250117	161103	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24450	-350	5	-1.41	2438765200	99440	63.87	24800	25300	24200	32200	17400	24800	24524.97	7.40	-7962	26133	25466	24333	23666	22533	25800	24000	114	7400	500	17850	50	1	22684891	5546	11.47	3.68	12	0.44	2132.00	6649.00	29100	20240112	-15.98	15000	20241115	63.00	27450	-10.93	20250107	22550	8.43	20250115	27600	-11.41	20240117	15000	63.00	20241115	2.80	N	290650	500	113 억	1679739	N	N	64	N	N
43	20250117	151059	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24350	-450	5	-1.81	2325706700	94816	60.90	24800	25300	24200	32200	17400	24800	24528.61	7.40	-5363	26133	25466	24333	23666	22533	25800	24000	114	7400	500	17850	50	1	22684891	5524	11.42	3.66	12	0.42	2132.00	6649.00	29100	20240112	-16.32	15000	20241115	62.33	27450	-11.29	20250107	22550	7.98	20250115	27600	-11.78	20240117	15000	62.33	20241115	2.80	N	290650	500	113 억	1679739	N	N	288	N	N
44	20250117	141107	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24450	-350	5	-1.41	2063664500	84036	53.98	24800	25300	24200	32200	17400	24800	24556.89	7.40	-4456	26133	25466	24333	23666	22533	25800	24000	114	7400	500	17850	50	1	22684891	5546	11.47	3.68	12	0.37	2132.00	6649.00	29100	20240112	-15.98	15000	20241115	63.00	27450	-10.93	20250107	22550	8.43	20250115	27600	-11.41	20240117	15000	63.00	20241115	2.80	N	290650	500	113 억	1679739	N	N	288	N	N
45	20250117	131105	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24750	-50	5	-0.20	1048231450	42330	27.19	24800	25300	24350	32200	17400	24800	24763.32	7.40	-214	26133	25466	24333	23666	22533	25800	24000	114	7400	500	17850	50	1	22684891	5615	11.61	3.72	12	0.19	2132.00	6649.00	29100	20240112	-14.95	15000	20241115	65.00	27450	-9.84	20250107	22550	9.76	20250115	27600	-10.33	20240117	15000	65.00	20241115	2.80	N	290650	500	113 억	1679739	N	N	288	N	N
46	20250117	121107	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24800	0	3	0.00	930604850	37583	24.14	24800	25300	24350	32200	17400	24800	24761.32	7.40	-12	26133	25466	24333	23666	22533	25800	24000	114	7400	500	17850	50	1	22684891	5626	11.63	3.73	12	0.17	2132.00	6649.00	29100	20240112	-14.78	15000	20241115	65.33	27450	-9.65	20250107	22550	9.98	20250115	27600	-10.14	20240117	15000	65.33	20241115	2.80	N	290650	500	113 억	1679739	N	N	288	N	N
47	20250117	111105	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24700	-100	5	-0.40	822909900	33237	21.35	24800	25300	24350	32200	17400	24800	24758.84	7.40	748	26133	25466	24333	23666	22533	25800	24000	114	7400	500	17850	50	1	22684891	5603	11.59	3.71	12	0.15	2132.00	6649.00	29100	20240112	-15.12	15000	20241115	64.67	27450	-10.02	20250107	22550	9.53	20250115	27600	-10.51	20240117	15000	64.67	20241115	2.80	N	290650	500	113 억	1679739	N	N	288	N	N
48	20250117	101107	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24550	-250	5	-1.01	564061500	22664	14.56	24800	25300	24500	32200	17400	24800	24888.02	7.40	-3703	26133	25466	24333	23666	22533	25800	24000	114	7400	500	17850	50	1	22684891	5569	11.52	3.69	12	0.10	2132.00	6649.00	29100	20240112	-15.64	15000	20241115	63.67	27450	-10.56	20250107	22550	8.87	20250115	27600	-11.05	20240117	15000	63.67	20241115	2.80	N	290650	500	113 억	1679739	N	N	288	N	N
49	20250117	091106	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25100	300	2	1.21	64114250	2568	1.65	24800	25100	24800	32200	17400	24800	24967.06	7.40	-687	26133	25466	24333	23666	22533	25800	24000	114	7400	500	17850	50	1	22684891	5694	11.77	3.78	12	0.01	2132.00	6649.00	29100	20240112	-13.75	15000	20241115	67.33	27450	-8.56	20250107	22550	11.31	20250115	27600	-9.06	20240117	15000	67.33	20241115	2.80	N	290650	500	113 억	1679739	N	N	288	N	N
50	20250116	161059	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24800	700	2	2.90	3787054400	155584	57.71	24000	25000	23200	31300	16900	24100	24340.89	7.45	-7443	25200	24650	23600	23050	22000	24925	23325	114	7200	500	17350	50	1	22684891	5626	11.63	3.73	12	0.69	2132.00	6649.00	29100	20240112	-14.78	15000	20241115	65.33	27450	-9.65	20250107	22550	9.98	20250115	27700	-10.47	20240116	15000	65.33	20241115	2.75	N	290650	500	113 억	1689627	N	N	288	N	N
51	20250116	151006	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24850	750	2	3.11	3599619600	148053	54.92	24000	25000	23200	31300	16900	24100	24313.05	7.45	-4578	25200	24650	23600	23050	22000	24925	23325	114	7200	500	17350	50	1	22684891	5637	11.66	3.74	12	0.65	2132.00	6649.00	29100	20240112	-14.60	15000	20241115	65.67	27450	-9.47	20250107	22550	10.20	20250115	27700	-10.29	20240116	15000	65.67	20241115	2.75	N	290650	500	113 억	1689627	N	N	148	N	N
52	20250116	141103	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24800	700	2	2.90	3112796950	128435	47.64	24000	25000	23200	31300	16900	24100	24236.36	7.45	-6576	25200	24650	23600	23050	22000	24925	23325	114	7200	500	17350	50	1	22684891	5626	11.63	3.73	12	0.57	2132.00	6649.00	29100	20240112	-14.78	15000	20241115	65.33	27450	-9.65	20250107	22550	9.98	20250115	27700	-10.47	20240116	15000	65.33	20241115	2.75	N	290650	500	113 억	1689627	N	N	148	N	N
53	20250116	131103	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24900	800	2	3.32	2482427000	103126	38.25	24000	25000	23200	31300	16900	24100	24071.79	7.45	-2278	25200	24650	23600	23050	22000	24925	23325	114	7200	500	17350	50	1	22684891	5649	11.68	3.74	12	0.45	2132.00	6649.00	29100	20240112	-14.43	15000	20241115	66.00	27450	-9.29	20250107	22550	10.42	20250115	27700	-10.11	20240116	15000	66.00	20241115	2.75	N	290650	500	113 억	1689627	N	N	148	N	N
54	20250116	121102	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24600	500	2	2.07	1941881600	81254	30.14	24000	24600	23200	31300	16900	24100	23898.90	7.45	-1367	25200	24650	23600	23050	22000	24925	23325	114	7200	500	17350	50	1	22684891	5580	11.54	3.70	12	0.36	2132.00	6649.00	29100	20240112	-15.46	15000	20241115	64.00	27450	-10.38	20250107	22550	9.09	20250115	27700	-11.19	20240116	15000	64.00	20241115	2.75	N	290650	500	113 억	1689627	N	N	148	N	N
55	20250116	111103	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24000	-100	5	-0.41	1390518100	58572	21.73	24000	24200	23200	31300	16900	24100	23740.31	7.45	-2741	25200	24650	23600	23050	22000	24925	23325	114	7200	500	17350	50	1	22684891	5444	11.26	3.61	12	0.26	2132.00	6649.00	29100	20240112	-17.53	15000	20241115	60.00	27450	-12.57	20250107	22550	6.43	20250115	27700	-13.36	20240116	15000	60.00	20241115	2.75	N	290650	500	113 억	1689627	N	N	148	N	N
56	20250116	101105	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24150	50	2	0.21	1057027150	44647	16.56	24000	24200	23200	31300	16900	24100	23675.19	7.45	-2124	25200	24650	23600	23050	22000	24925	23325	114	7200	500	17350	50	1	22684891	5478	11.33	3.63	12	0.20	2132.00	6649.00	29100	20240112	-17.01	15000	20241115	61.00	27450	-12.02	20250107	22550	7.10	20250115	27700	-12.82	20240116	15000	61.00	20241115	2.75	N	290650	500	113 억	1689627	N	N	148	N	N
57	20250116	091106	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23500	-600	5	-2.49	370416700	15774	5.85	24000	24000	23200	31300	16900	24100	23482.66	7.45	-1279	25200	24650	23600	23050	22000	24925	23325	114	7200	500	17350	50	1	22684891	5331	11.02	3.53	12	0.07	2132.00	6649.00	29100	20240112	-19.24	15000	20241115	56.67	27450	-14.39	20250107	22550	4.21	20250115	27700	-15.16	20240116	15000	56.67	20241115	2.75	N	290650	500	113 억	1689627	N	N	148	N	N
58	20250115	161100	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24100	200	2	0.84	6265495100	269389	59.92	23850	24150	22550	31050	16750	23900	23257.47	7.36	21050	26666	25282	24066	22682	21466	24675	22075	114	7150	500	17200	50	1	22684891	5467	11.30	3.62	12	1.19	2132.00	6649.00	29100	20240112	-17.18	15000	20241115	60.67	27450	-12.20	20250107	22550	6.87	20250115	28250	-14.69	20240115	15000	60.67	20241115	2.72	N	290650	500	113 억	1668642	N	N	148	N	N
59	20250115	151100	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23750	-150	5	-0.63	6006896250	258608	57.52	23850	24150	22550	31050	16750	23900	23227.81	7.36	23279	26666	25282	24066	22682	21466	24675	22075	114	7150	500	17200	50	1	22684891	5388	11.14	3.57	12	1.14	2132.00	6649.00	29100	20240112	-18.38	15000	20241115	58.33	27450	-13.48	20250107	22550	5.32	20250115	28250	-15.93	20240115	15000	58.33	20241115	2.72	N	290650	500	113 억	1668642	N	N	56	N	N
60	20250115	141055	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23700	-200	5	-0.84	5528242850	238358	53.02	23850	24150	22550	31050	16750	23900	23193.02	7.36	18677	26666	25282	24066	22682	21466	24675	22075	114	7150	500	17200	50	1	22684891	5376	11.12	3.56	12	1.05	2132.00	6649.00	29100	20240112	-18.56	15000	20241115	58.00	27450	-13.66	20250107	22550	5.10	20250115	28250	-16.11	20240115	15000	58.00	20241115	2.72	N	290650	500	113 억	1668642	N	N	56	N	N
61	20250115	131103	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23800	-100	5	-0.42	4814950850	208566	46.39	23850	23950	22550	31050	16750	23900	23085.98	7.36	20706	26666	25282	24066	22682	21466	24675	22075	114	7150	500	17200	50	1	22684891	5399	11.16	3.58	12	0.92	2132.00	6649.00	29100	20240112	-18.21	15000	20241115	58.67	27450	-13.30	20250107	22550	5.54	20250115	28250	-15.75	20240115	15000	58.67	20241115	2.72	N	290650	500	113 억	1668642	N	N	56	N	N
62	20250115	121047	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23050	-850	5	-3.56	4031417850	175419	39.02	23850	23950	22550	31050	16750	23900	22981.65	7.36	18241	26666	25282	24066	22682	21466	24675	22075	114	7150	500	17200	50	1	22684891	5229	10.81	3.47	12	0.77	2132.00	6649.00	29100	20240112	-20.79	15000	20241115	53.67	27450	-16.03	20250107	22550	2.22	20250115	28250	-18.41	20240115	15000	53.67	20241115	2.72	N	290650	500	113 억	1668642	N	N	56	N	N
63	20250115	111100	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23000	-900	5	-3.77	3593315350	156491	34.81	23850	23950	22550	31050	16750	23900	22961.80	7.36	13551	26666	25282	24066	22682	21466	24675	22075	114	7150	500	17200	50	1	22684891	5218	10.79	3.46	12	0.69	2132.00	6649.00	29100	20240112	-20.96	15000	20241115	53.33	27450	-16.21	20250107	22550	2.00	20250115	28250	-18.58	20240115	15000	53.33	20241115	2.72	N	290650	500	113 억	1668642	N	N	56	N	N
64	20250115	101100	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22700	-1200	5	-5.02	2073670650	89703	19.95	23850	23950	22650	31050	16750	23900	23117.07	7.36	1793	26666	25282	24066	22682	21466	24675	22075	114	7150	500	17200	50	1	22684891	5149	10.65	3.41	12	0.40	2132.00	6649.00	29100	20240112	-21.99	15000	20241115	51.33	27450	-17.30	20250107	22650	0.22	20250115	28250	-19.65	20240115	15000	51.33	20241115	2.72	N	290650	500	113 억	1668642	N	N	56	N	N
65	20250115	091105	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23300	-600	5	-2.51	308497550	13065	2.91	23850	23950	23300	31050	16750	23900	23612.52	7.36	-4366	26666	25282	24066	22682	21466	24675	22075	114	7150	500	17200	50	1	22684891	5286	10.93	3.50	12	0.06	2132.00	6649.00	29100	20240112	-19.93	15000	20241115	55.33	27450	-15.12	20250107	22850	1.97	20250114	28250	-17.52	20240115	15000	55.33	20241115	2.72	N	290650	500	113 억	1668642	N	N	56	N	N
66	20250114	161041	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23900	-1100	5	-4.40	10626327900	449340	303.41	25450	25450	22850	32500	17500	25000	23648.47	7.09	58354	27300	26150	25550	24400	23800	25850	24100	114	7500	500	18000	50	1	22684891	5422	11.21	3.59	12	1.98	2132.00	6649.00	29100	20240112	-17.87	15000	20241115	59.33	27450	-12.93	20250107	22850	4.60	20250114	28250	-15.40	20240115	15000	59.33	20241115	2.73	N	290650	500	113 억	1608917	N	N	56	N	N
67	20250114	151058	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23900	-1100	5	-4.40	10449147850	441908	298.39	25450	25450	22850	32500	17500	25000	23645.53	7.09	61147	27300	26150	25550	24400	23800	25850	24100	114	7500	500	18000	50	1	22684891	5422	11.21	3.59	12	1.95	2132.00	6649.00	29100	20240112	-17.87	15000	20241115	59.33	27450	-12.93	20250107	22850	4.60	20250114	28250	-15.40	20240115	15000	59.33	20241115	2.73	N	290650	500	113 억	1608917	N	N	1172	N	N
68	20250114	141054	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23550	-1450	5	-5.80	8837490850	374263	252.72	25450	25450	22850	32500	17500	25000	23613.05	7.09	62196	27300	26150	25550	24400	23800	25850	24100	114	7500	500	18000	50	1	22684891	5342	11.05	3.54	12	1.65	2132.00	6649.00	29100	20240112	-19.07	15000	20241115	57.00	27450	-14.21	20250107	22850	3.06	20250114	28250	-16.64	20240115	15000	57.00	20241115	2.73	N	290650	500	113 억	1608917	N	N	1172	N	N
69	20250114	131054	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23100	-1900	5	-7.60	7868743900	332748	224.69	25450	25450	22850	32500	17500	25000	23647.76	7.09	52856	27300	26150	25550	24400	23800	25850	24100	114	7500	500	18000	50	1	22684891	5240	10.83	3.47	12	1.47	2132.00	6649.00	29100	20240112	-20.62	15000	20241115	54.00	27450	-15.85	20250107	22850	1.09	20250114	28250	-18.23	20240115	15000	54.00	20241115	2.73	N	290650	500	113 억	1608917	N	N	1172	N	N
70	20250114	121050	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23500	-1500	5	-6.00	5138242850	214858	145.08	25450	25450	23350	32500	17500	25000	23914.60	7.09	31613	27300	26150	25550	24400	23800	25850	24100	114	7500	500	18000	50	1	22684891	5331	11.02	3.53	12	0.95	2132.00	6649.00	29100	20240112	-19.24	15000	20241115	56.67	27450	-14.39	20250107	23350	0.64	20250114	28250	-16.81	20240115	15000	56.67	20241115	2.73	N	290650	500	113 억	1608917	N	N	1172	N	N
71	20250114	111049	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23900	-1100	5	-4.40	4330754350	180692	122.01	25450	25450	23350	32500	17500	25000	23967.60	7.09	24363	27300	26150	25550	24400	23800	25850	24100	114	7500	500	18000	50	1	22684891	5422	11.21	3.59	12	0.80	2132.00	6649.00	29100	20240112	-17.87	15000	20241115	59.33	27450	-12.93	20250107	23350	2.36	20250114	28250	-15.40	20240115	15000	59.33	20241115	2.73	N	290650	500	113 억	1608917	N	N	1172	N	N
72	20250114	101049	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23650	-1350	5	-5.40	3081326350	127740	86.26	25450	25450	23400	32500	17500	25000	24121.86	7.09	29149	27300	26150	25550	24400	23800	25850	24100	114	7500	500	18000	50	1	22684891	5365	11.09	3.56	12	0.56	2132.00	6649.00	29100	20240112	-18.73	15000	20241115	57.67	27450	-13.84	20250107	23400	1.07	20250114	28250	-16.28	20240115	15000	57.67	20241115	2.73	N	290650	500	113 억	1608917	N	N	1172	N	N
73	20250114	091053	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25100	100	2	0.40	208430450	8329	5.62	25450	25450	24900	32500	17500	25000	25024.67	7.09	-3770	27300	26150	25550	24400	23800	25850	24100	114	7500	500	18000	50	1	22684891	5694	11.77	3.78	12	0.04	2132.00	6649.00	29100	20240112	-13.75	15000	20241115	67.33	27450	-8.56	20250107	23950	4.80	20250102	28250	-11.15	20240115	15000	67.33	20241115	2.73	N	290650	500	113 억	1608917	N	N	1172	N	N
74	20250113	161037	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25000	-1700	5	-6.37	3766081350	146960	220.47	26550	26700	24950	34700	18700	26700	25627.73	6.89	42707	27766	27232	26866	26332	25966	27500	26600	114	8000	500	19220	50	1	22684891	5671	11.73	3.76	12	0.65	2132.00	6649.00	29400	20240104	-14.97	15000	20241115	66.67	27450	-8.93	20250107	23950	4.38	20250102	28250	-11.50	20240115	15000	66.67	20241115	2.74	N	290650	500	113 억	1563877	N	N	1172	N	N
75	20250113	151044	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25250	-1450	5	-5.43	3606345600	140582	210.90	26550	26700	25000	34700	18700	26700	25652.92	6.89	39616	27766	27232	26866	26332	25966	27500	26600	114	8000	500	19220	50	1	22684891	5728	11.84	3.80	12	0.62	2132.00	6649.00	29400	20240104	-14.12	15000	20241115	68.33	27450	-8.01	20250107	23950	5.43	20250102	28250	-10.62	20240115	15000	68.33	20241115	2.74	N	290650	500	113 억	1563877	N	N	620	N	N
76	20250113	141020	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25450	-1250	5	-4.68	2868889200	111284	166.95	26550	26700	25200	34700	18700	26700	25779.84	6.89	24716	27766	27232	26866	26332	25966	27500	26600	114	8000	500	19220	50	1	22684891	5773	11.94	3.83	12	0.49	2132.00	6649.00	29400	20240104	-13.44	15000	20241115	69.67	27450	-7.29	20250107	23950	6.26	20250102	28250	-9.91	20240115	15000	69.67	20241115	2.74	N	290650	500	113 억	1563877	N	N	620	N	N
77	20250113	131027	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25650	-1050	5	-3.93	2056540950	79263	118.91	26550	26700	25450	34700	18700	26700	25945.73	6.89	17827	27766	27232	26866	26332	25966	27500	26600	114	8000	500	19220	50	1	22684891	5819	12.03	3.86	12	0.35	2132.00	6649.00	29400	20240104	-12.76	15000	20241115	71.00	27450	-6.56	20250107	23950	7.10	20250102	28250	-9.20	20240115	15000	71.00	20241115	2.74	N	290650	500	113 억	1563877	N	N	620	N	N
78	20250113	121031	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25800	-900	5	-3.37	1746421050	67150	100.74	26550	26700	25650	34700	18700	26700	26007.70	6.89	14476	27766	27232	26866	26332	25966	27500	26600	114	8000	500	19220	50	1	22684891	5853	12.10	3.88	12	0.30	2132.00	6649.00	29400	20240104	-12.24	15000	20241115	72.00	27450	-6.01	20250107	23950	7.72	20250102	28250	-8.67	20240115	15000	72.00	20241115	2.74	N	290650	500	113 억	1563877	N	N	620	N	N
79	20250113	111029	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25950	-750	5	-2.81	1377541500	52814	79.23	26550	26700	25700	34700	18700	26700	26082.82	6.89	7790	27766	27232	26866	26332	25966	27500	26600	114	8000	500	19220	50	1	22684891	5887	12.17	3.90	12	0.23	2132.00	6649.00	29400	20240104	-11.73	15000	20241115	73.00	27450	-5.46	20250107	23950	8.35	20250102	28250	-8.14	20240115	15000	73.00	20241115	2.74	N	290650	500	113 억	1563877	N	N	620	N	N
80	20250113	101028	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26250	-450	5	-1.69	515723600	19617	29.43	26550	26700	26150	34700	18700	26700	26289.50	6.89	2519	27766	27232	26866	26332	25966	27500	26600	114	8000	500	19220	50	1	22684891	5955	12.31	3.95	12	0.09	2132.00	6649.00	29400	20240104	-10.71	15000	20241115	75.00	27450	-4.37	20250107	23950	9.60	20250102	28250	-7.08	20240115	15000	75.00	20241115	2.74	N	290650	500	113 억	1563877	N	N	620	N	N
81	20250113	091035	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26400	-300	5	-1.12	273150600	10382	15.58	26550	26700	26150	34700	18700	26700	26309.79	6.89	2813	27766	27232	26866	26332	25966	27500	26600	114	8000	500	19220	50	1	22684891	5989	12.38	3.97	12	0.05	2132.00	6649.00	29400	20240104	-10.20	15000	20241115	76.00	27450	-3.83	20250107	23950	10.23	20250102	28250	-6.55	20240115	15000	76.00	20241115	2.74	N	290650	500	113 억	1563877	N	N	620	N	N
82	20250110	161009	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26700	-100	5	-0.37	1788615000	66569	70.77	26650	27400	26500	34800	18800	26800	26868.62	6.94	-16496	27866	27332	26666	26132	25466	27600	26400	114	8000	500	19290	50	1	22684891	6057	12.52	4.02	12	0.29	2132.00	6649.00	29450	20240103	-9.34	15000	20241115	78.00	27450	-2.73	20250107	23950	11.48	20250102	29100	-8.25	20240112	15000	78.00	20241115	2.74	N	290650	500	113 억	1573348	N	N	620	N	N
83	20250110	151017	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26800	0	3	0.00	1634123350	60782	64.62	26650	27400	26500	34800	18800	26800	26884.99	6.94	-14922	27866	27332	26666	26132	25466	27600	26400	114	8000	500	19290	50	1	22684891	6080	12.57	4.03	12	0.27	2132.00	6649.00	29450	20240103	-9.00	15000	20241115	78.67	27450	-2.37	20250107	23950	11.90	20250102	29100	-7.90	20240112	15000	78.67	20241115	2.74	N	290650	500	113 억	1573348	N	N	973	N	N
84	20250110	141024	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26850	50	2	0.19	1360203850	50554	53.75	26650	27400	26500	34800	18800	26800	26905.96	6.94	-12097	27866	27332	26666	26132	25466	27600	26400	114	8000	500	19290	50	1	22684891	6091	12.59	4.04	12	0.22	2132.00	6649.00	29450	20240103	-8.83	15000	20241115	79.00	27450	-2.19	20250107	23950	12.11	20250102	29100	-7.73	20240112	15000	79.00	20241115	2.74	N	290650	500	113 억	1573348	N	N	973	N	N
85	20250110	131024	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26850	50	2	0.19	1113399150	41340	43.95	26650	27400	26500	34800	18800	26800	26932.73	6.94	-8328	27866	27332	26666	26132	25466	27600	26400	114	8000	500	19290	50	1	22684891	6091	12.59	4.04	12	0.18	2132.00	6649.00	29450	20240103	-8.83	15000	20241115	79.00	27450	-2.19	20250107	23950	12.11	20250102	29100	-7.73	20240112	15000	79.00	20241115	2.74	N	290650	500	113 억	1573348	N	N	973	N	N
86	20250110	121025	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26900	100	2	0.37	1009323850	37466	39.83	26650	27400	26500	34800	18800	26800	26939.73	6.94	-6694	27866	27332	26666	26132	25466	27600	26400	114	8000	500	19290	50	1	22684891	6102	12.62	4.05	12	0.17	2132.00	6649.00	29450	20240103	-8.66	15000	20241115	79.33	27450	-2.00	20250107	23950	12.32	20250102	29100	-7.56	20240112	15000	79.33	20241115	2.74	N	290650	500	113 억	1573348	N	N	973	N	N
87	20250110	111023	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26950	150	2	0.56	868806850	32244	34.28	26650	27400	26500	34800	18800	26800	26944.76	6.94	-4610	27866	27332	26666	26132	25466	27600	26400	114	8000	500	19290	50	1	22684891	6114	12.64	4.05	12	0.14	2132.00	6649.00	29450	20240103	-8.49	15000	20241115	79.67	27450	-1.82	20250107	23950	12.53	20250102	29100	-7.39	20240112	15000	79.67	20241115	2.74	N	290650	500	113 억	1573348	N	N	973	N	N
88	20250110	101020	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26850	50	2	0.19	613996000	22789	24.23	26650	27400	26500	34800	18800	26800	26942.65	6.94	-2297	27866	27332	26666	26132	25466	27600	26400	114	8000	500	19290	50	1	22684891	6091	12.59	4.04	12	0.10	2132.00	6649.00	29450	20240103	-8.83	15000	20241115	79.00	27450	-2.19	20250107	23950	12.11	20250102	29100	-7.73	20240112	15000	79.00	20241115	2.74	N	290650	500	113 억	1573348	N	N	973	N	N
89	20250110	091025	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26900	100	2	0.37	158663900	5929	6.30	26650	27200	26500	34800	18800	26800	26760.65	6.94	-2688	27866	27332	26666	26132	25466	27600	26400	114	8000	500	19290	50	1	22684891	6102	12.62	4.05	12	0.03	2132.00	6649.00	29450	20240103	-8.66	15000	20241115	79.33	27450	-2.00	20250107	23950	12.32	20250102	29100	-7.56	20240112	15000	79.33	20241115	2.74	N	290650	500	113 억	1573348	N	N	973	N	N
90	20250109	161014	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26800	450	2	1.71	2511571050	93774	172.52	26000	27200	26000	34250	18450	26350	26783.24	6.88	8730	26916	26632	26366	26082	25816	26500	25950	114	7900	500	18970	50	1	22684891	6080	12.57	4.03	12	0.41	2132.00	6649.00	29500	20240102	-9.15	15000	20241115	78.67	27450	-2.37	20250107	23950	11.90	20250102	29100	-7.90	20240112	15000	78.67	20241115	2.77	N	290650	500	113 억	1561397	N	N	973	N	N
91	20250109	151010	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26800	450	2	1.71	2460601900	91870	169.02	26000	27200	26000	34250	18450	26350	26783.52	6.88	9544	26916	26632	26366	26082	25816	26500	25950	114	7900	500	18970	50	1	22684891	6080	12.57	4.03	12	0.40	2132.00	6649.00	29500	20240102	-9.15	15000	20241115	78.67	27450	-2.37	20250107	23950	11.90	20250102	29100	-7.90	20240112	15000	78.67	20241115	2.77	N	290650	500	113 억	1561397	N	N	171	N	N
92	20250109	141018	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26800	450	2	1.71	2236643950	83508	153.64	26000	27200	26000	34250	18450	26350	26783.59	6.88	10577	26916	26632	26366	26082	25816	26500	25950	114	7900	500	18970	50	1	22684891	6080	12.57	4.03	12	0.37	2132.00	6649.00	29500	20240102	-9.15	15000	20241115	78.67	27450	-2.37	20250107	23950	11.90	20250102	29100	-7.90	20240112	15000	78.67	20241115	2.77	N	290650	500	113 억	1561397	N	N	171	N	N
93	20250109	131016	55	40.00	KSQ150	제약	N	N	N	Y	40	N	27050	700	2	2.66	1800808500	67287	123.79	26000	27200	26000	34250	18450	26350	26763.10	6.88	12405	26916	26632	26366	26082	25816	26500	25950	114	7900	500	18970	50	1	22684891	6136	12.69	4.07	12	0.30	2132.00	6649.00	29500	20240102	-8.31	15000	20241115	80.33	27450	-1.46	20250107	23950	12.94	20250102	29100	-7.04	20240112	15000	80.33	20241115	2.77	N	290650	500	113 억	1561397	N	N	171	N	N
94	20250109	121017	55	40.00	KSQ150	제약	N	N	N	Y	40	N	27150	800	2	3.04	1361770350	51101	94.02	26000	27150	26000	34250	18450	26350	26648.61	6.88	13131	26916	26632	26366	26082	25816	26500	25950	114	7900	500	18970	50	1	22684891	6159	12.73	4.08	12	0.23	2132.00	6649.00	29500	20240102	-7.97	15000	20241115	81.00	27450	-1.09	20250107	23950	13.36	20250102	29100	-6.70	20240112	15000	81.00	20241115	2.77	N	290650	500	113 억	1561397	N	N	171	N	N
95	20250109	111021	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26750	400	2	1.52	790565750	29927	55.06	26000	26800	26000	34250	18450	26350	26416.47	6.88	7566	26916	26632	26366	26082	25816	26500	25950	114	7900	500	18970	50	1	22684891	6068	12.55	4.02	12	0.13	2132.00	6649.00	29500	20240102	-9.32	15000	20241115	78.33	27450	-2.55	20250107	23950	11.69	20250102	29100	-8.08	20240112	15000	78.33	20241115	2.77	N	290650	500	113 억	1561397	N	N	171	N	N
96	20250109	101019	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26400	50	2	0.19	441189600	16761	30.84	26000	26550	26000	34250	18450	26350	26322.39	6.88	521	26916	26632	26366	26082	25816	26500	25950	114	7900	500	18970	50	1	22684891	5989	12.38	3.97	12	0.07	2132.00	6649.00	29500	20240102	-10.51	15000	20241115	76.00	27450	-3.83	20250107	23950	10.23	20250102	29100	-9.28	20240112	15000	76.00	20241115	2.77	N	290650	500	113 억	1561397	N	N	171	N	N
97	20250109	091023	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26250	-100	5	-0.38	140924350	5387	9.91	26000	26450	26000	34250	18450	26350	26160.04	6.88	-40	26916	26632	26366	26082	25816	26500	25950	114	7900	500	18970	50	1	22684891	5955	12.31	3.95	12	0.02	2132.00	6649.00	29500	20240102	-11.02	15000	20241115	75.00	27450	-4.37	20250107	23950	9.60	20250102	29100	-9.79	20240112	15000	75.00	20241115	2.77	N	290650	500	113 억	1561397	N	N	171	N	N
98	20250108	161009	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26350	-100	5	-0.38	1425182950	54156	19.29	26650	26650	26100	34350	18550	26450	26316.17	6.90	-7457	28283	27366	26533	25616	24783	27825	26075	114	7900	500	19040	50	1	22684891	5977	12.36	3.96	12	0.24	2132.00	6649.00	29500	20240102	-10.68	15000	20241115	75.67	27450	-4.01	20250107	23950	10.02	20250102	29100	-9.45	20240112	15000	75.67	20241115	2.57	N	290650	500	113 억	1565349	N	N	171	N	N
99	20250108	151012	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26400	-50	5	-0.19	1337321600	50823	18.10	26650	26650	26100	34350	18550	26450	26313.31	6.90	-5847	28283	27366	26533	25616	24783	27825	26075	114	7900	500	19040	50	1	22684891	5989	12.38	3.97	12	0.22	2132.00	6649.00	29500	20240102	-10.51	15000	20241115	76.00	27450	-3.83	20250107	23950	10.23	20250102	29100	-9.28	20240112	15000	76.00	20241115	2.57	N	290650	500	113 억	1565349	N	N	1213	N	N
100	20250108	141016	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26200	-250	5	-0.95	1201121050	45646	16.26	26650	26650	26100	34350	18550	26450	26313.83	6.90	-5493	28283	27366	26533	25616	24783	27825	26075	114	7900	500	19040	50	1	22684891	5943	12.29	3.94	12	0.20	2132.00	6649.00	29500	20240102	-11.19	15000	20241115	74.67	27450	-4.55	20250107	23950	9.39	20250102	29100	-9.97	20240112	15000	74.67	20241115	2.57	N	290650	500	113 억	1565349	N	N	1213	N	N
101	20250108	131014	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26300	-150	5	-0.57	1072031850	40721	14.50	26650	26650	26150	34350	18550	26450	26326.27	6.90	-4450	28283	27366	26533	25616	24783	27825	26075	114	7900	500	19040	50	1	22684891	5966	12.34	3.96	12	0.18	2132.00	6649.00	29500	20240102	-10.85	15000	20241115	75.33	27450	-4.19	20250107	23950	9.81	20250102	29100	-9.62	20240112	15000	75.33	20241115	2.57	N	290650	500	113 억	1565349	N	N	1213	N	N
102	20250108	121011	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26350	-100	5	-0.38	893649100	33923	12.08	26650	26650	26150	34350	18550	26450	26343.46	6.90	-3376	28283	27366	26533	25616	24783	27825	26075	114	7900	500	19040	50	1	22684891	5977	12.36	3.96	12	0.15	2132.00	6649.00	29500	20240102	-10.68	15000	20241115	75.67	27450	-4.01	20250107	23950	10.02	20250102	29100	-9.45	20240112	15000	75.67	20241115	2.57	N	290650	500	113 억	1565349	N	N	1213	N	N
103	20250108	111012	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26500	50	2	0.19	779231500	29583	10.54	26650	26650	26150	34350	18550	26450	26340.52	6.90	-2322	28283	27366	26533	25616	24783	27825	26075	114	7900	500	19040	50	1	22684891	6011	12.43	3.99	12	0.13	2132.00	6649.00	29500	20240102	-10.17	15000	20241115	76.67	27450	-3.46	20250107	23950	10.65	20250102	29100	-8.93	20240112	15000	76.67	20241115	2.57	N	290650	500	113 억	1565349	N	N	1213	N	N
104	20250108	101013	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26400	-50	5	-0.19	606071500	23044	8.21	26650	26650	26150	34350	18550	26450	26300.62	6.90	468	28283	27366	26533	25616	24783	27825	26075	114	7900	500	19040	50	1	22684891	5989	12.38	3.97	12	0.10	2132.00	6649.00	29500	20240102	-10.51	15000	20241115	76.00	27450	-3.83	20250107	23950	10.23	20250102	29100	-9.28	20240112	15000	76.00	20241115	2.57	N	290650	500	113 억	1565349	N	N	1213	N	N
105	20250108	091013	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26250	-200	5	-0.76	176767300	6684	2.38	26650	26650	26200	34350	18550	26450	26446.33	6.90	-597	28283	27366	26533	25616	24783	27825	26075	114	7900	500	19040	50	1	22684891	5955	12.31	3.95	12	0.03	2132.00	6649.00	29500	20240102	-11.02	15000	20241115	75.00	27450	-4.37	20250107	23950	9.60	20250102	29100	-9.79	20240112	15000	75.00	20241115	2.57	N	290650	500	113 억	1565349	N	N	1213	N	N
106	20250107	161003	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26450	200	2	0.76	7449869550	280334	144.56	26250	27450	25700	34100	18400	26250	26574.98	6.91	-8513	27850	27050	26550	25750	25250	26800	25500	114	7850	500	18900	50	1	22684891	6000	12.41	3.98	12	1.24	2132.00	6649.00	29750	20231227	-11.09	15000	20241115	76.33	27450	-3.64	20250107	23950	10.44	20250102	29100	-9.11	20240112	15000	76.33	20241115	2.36	N	290650	500	113 억	1567933	N	N	1213	N	N
107	20250107	151006	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26550	300	2	1.14	7324150850	275592	142.11	26250	27450	25700	34100	18400	26250	26576.06	6.91	-8831	27850	27050	26550	25750	25250	26800	25500	114	7850	500	18900	50	1	22684891	6023	12.45	3.99	12	1.21	2132.00	6649.00	29750	20231227	-10.76	15000	20241115	77.00	27450	-3.28	20250107	23950	10.86	20250102	29100	-8.76	20240112	15000	77.00	20241115	2.36	N	290650	500	113 억	1567933	N	N	355	N	N
108	20250107	141004	55	40.00	KSQ150	제약	N	N	N	Y	40	N	27050	800	2	3.05	6607867000	248830	128.31	26250	27450	25700	34100	18400	26250	26555.75	6.91	-9296	27850	27050	26550	25750	25250	26800	25500	114	7850	500	18900	50	1	22684891	6136	12.69	4.07	12	1.10	2132.00	6649.00	29750	20231227	-9.08	15000	20241115	80.33	27450	-1.46	20250107	23950	12.94	20250102	29100	-7.04	20240112	15000	80.33	20241115	2.36	N	290650	500	113 억	1567933	N	N	355	N	N
109	20250107	131003	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26150	-100	5	-0.38	2874934600	110367	56.91	26250	26550	25700	34100	18400	26250	26048.86	6.91	19685	27850	27050	26550	25750	25250	26800	25500	114	7850	500	18900	50	1	22684891	5932	12.27	3.93	12	0.49	2132.00	6649.00	29750	20231227	-12.10	15000	20241115	74.33	27350	-4.39	20250106	23950	9.19	20250102	29100	-10.14	20240112	15000	74.33	20241115	2.36	N	290650	500	113 억	1567933	N	N	355	N	N
110	20250107	121005	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25800	-450	5	-1.71	2341839000	89794	46.30	26250	26550	25700	34100	18400	26250	26080.13	6.91	21210	27850	27050	26550	25750	25250	26800	25500	114	7850	500	18900	50	1	22684891	5853	12.10	3.88	12	0.40	2132.00	6649.00	29750	20231227	-13.28	15000	20241115	72.00	27350	-5.67	20250106	23950	7.72	20250102	29100	-11.34	20240112	15000	72.00	20241115	2.36	N	290650	500	113 억	1567933	N	N	355	N	N
111	20250107	111000	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26050	-200	5	-0.76	1860703750	71233	36.73	26250	26550	25700	34100	18400	26250	26121.37	6.91	14031	27850	27050	26550	25750	25250	26800	25500	114	7850	500	18900	50	1	22684891	5909	12.22	3.92	12	0.31	2132.00	6649.00	29750	20231227	-12.44	15000	20241115	73.67	27350	-4.75	20250106	23950	8.77	20250102	29100	-10.48	20240112	15000	73.67	20241115	2.36	N	290650	500	113 억	1567933	N	N	355	N	N
112	20250107	101005	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26000	-250	5	-0.95	1425998600	54558	28.13	26250	26550	25700	34100	18400	26250	26137.30	6.91	10800	27850	27050	26550	25750	25250	26800	25500	114	7850	500	18900	50	1	22684891	5898	12.20	3.91	12	0.24	2132.00	6649.00	29750	20231227	-12.61	15000	20241115	73.33	27350	-4.94	20250106	23950	8.56	20250102	29100	-10.65	20240112	15000	73.33	20241115	2.36	N	290650	500	113 억	1567933	N	N	355	N	N
113	20250107	091009	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26250	0	3	0.00	236900800	8978	4.63	26250	26550	26050	34100	18400	26250	26386.81	6.91	-393	27850	27050	26550	25750	25250	26800	25500	114	7850	500	18900	50	1	22684891	5955	12.31	3.95	12	0.04	2132.00	6649.00	29750	20231227	-11.76	15000	20241115	75.00	27350	-4.02	20250106	23950	9.60	20250102	29100	-9.79	20240112	15000	75.00	20241115	2.36	N	290650	500	113 억	1567933	N	N	355	N	N
114	20250106	160953	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26250	-850	5	-3.14	5114347300	193587	54.04	26600	27350	26050	35200	19000	27100	26418.90	7.06	-37224	28233	27666	26583	26016	24933	27950	26300	114	8100	500	19510	50	1	22684891	5955	12.31	3.95	12	0.85	2132.00	6649.00	29750	20231226	-11.76	15000	20241115	75.00	27350	-4.02	20250106	23950	9.60	20250102	29100	-9.79	20240112	15000	75.00	20241115	2.32	N	290650	500	113 억	1600678	N	N	355	N	N
115	20250106	150951	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26150	-950	5	-3.51	4954344800	187478	52.33	26600	27350	26050	35200	19000	27100	26426.27	7.06	-35109	28233	27666	26583	26016	24933	27950	26300	114	8100	500	19510	50	1	22684891	5932	12.27	3.93	12	0.83	2132.00	6649.00	29750	20231226	-12.10	15000	20241115	74.33	27350	-4.39	20250106	23950	9.19	20250102	29100	-10.14	20240112	15000	74.33	20241115	2.32	N	290650	500	113 억	1600678	N	N	380	N	N
116	20250106	140953	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26300	-800	5	-2.95	4247859550	160476	44.80	26600	27350	26050	35200	19000	27100	26470.37	7.06	-33651	28233	27666	26583	26016	24933	27950	26300	114	8100	500	19510	50	1	22684891	5966	12.34	3.96	12	0.71	2132.00	6649.00	29750	20231226	-11.60	15000	20241115	75.33	27350	-3.84	20250106	23950	9.81	20250102	29100	-9.62	20240112	15000	75.33	20241115	2.32	N	290650	500	113 억	1600678	N	N	380	N	N
117	20250106	130941	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26350	-750	5	-2.77	3768110100	142276	39.72	26600	27350	26050	35200	19000	27100	26484.51	7.06	-28985	28233	27666	26583	26016	24933	27950	26300	114	8100	500	19510	50	1	22684891	5977	12.36	3.96	12	0.63	2132.00	6649.00	29750	20231226	-11.43	15000	20241115	75.67	27350	-3.66	20250106	23950	10.02	20250102	29100	-9.45	20240112	15000	75.67	20241115	2.32	N	290650	500	113 억	1600678	N	N	380	N	N
118	20250106	120949	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26100	-1000	5	-3.69	3488613300	131610	36.74	26600	27350	26100	35200	19000	27100	26507.21	7.06	-27754	28233	27666	26583	26016	24933	27950	26300	114	8100	500	19510	50	1	22684891	5921	12.24	3.93	12	0.58	2132.00	6649.00	29750	20231226	-12.27	15000	20241115	74.00	27350	-4.57	20250106	23950	8.98	20250102	29100	-10.31	20240112	15000	74.00	20241115	2.32	N	290650	500	113 억	1600678	N	N	380	N	N
119	20250106	110947	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26350	-750	5	-2.77	2826354000	106342	29.69	26600	27350	26100	35200	19000	27100	26577.97	7.06	-23463	28233	27666	26583	26016	24933	27950	26300	114	8100	500	19510	50	1	22684891	5977	12.36	3.96	12	0.47	2132.00	6649.00	29750	20231226	-11.43	15000	20241115	75.67	27350	-3.66	20250106	23950	10.02	20250102	29100	-9.45	20240112	15000	75.67	20241115	2.32	N	290650	500	113 억	1600678	N	N	380	N	N
120	20250106	100943	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26500	-600	5	-2.21	2371529200	89193	24.90	26600	27350	26100	35200	19000	27100	26588.74	7.06	-14478	28233	27666	26583	26016	24933	27950	26300	114	8100	500	19510	50	1	22684891	6011	12.43	3.99	12	0.39	2132.00	6649.00	29750	20231226	-10.92	15000	20241115	76.67	27350	-3.11	20250106	23950	10.65	20250102	29100	-8.93	20240112	15000	76.67	20241115	2.32	N	290650	500	113 억	1600678	N	N	380	N	N
121	20250106	090944	55	40.00	KSQ150	제약	N	N	N	Y	40	N	27250	150	2	0.55	539173300	20009	5.59	26600	27350	26600	35200	19000	27100	26946.54	7.06	-6660	28233	27666	26583	26016	24933	27950	26300	114	8100	500	19510	50	1	22684891	6182	12.78	4.10	12	0.09	2132.00	6649.00	29750	20231226	-8.40	15000	20241115	81.67	27350	-0.37	20250106	23950	13.78	20250102	29100	-6.36	20240112	15000	81.67	20241115	2.32	N	290650	500	113 억	1600678	N	N	380	N	N
122	20250103	160940	55	40.00	KSQ150	제약	N	N	N	Y	40	N	27100	1600	2	6.27	9522481150	357368	122.03	25500	27150	25500	33150	17850	25500	26646.13	7.19	-31986	27000	26250	25100	24350	23200	26625	24725	114	7650	500	18360	50	1	22684891	6148	12.71	4.08	12	1.58	2132.00	6649.00	29750	20231226	-8.91	15000	20241115	80.67	27150	-0.18	20250103	23950	13.15	20250102	29450	-7.98	20240103	15000	80.67	20241115	2.30	N	290650	500	113 억	1631868	N	N	380	N	N
123	20250103	150942	55	40.00	KSQ150	제약	N	N	N	Y	40	N	27100	1600	2	6.27	9249114000	347251	118.58	25500	27150	25500	33150	17850	25500	26635.24	7.19	-27570	27000	26250	25100	24350	23200	26625	24725	114	7650	500	18360	50	1	22684891	6148	12.71	4.08	12	1.53	2132.00	6649.00	29750	20231226	-8.91	15000	20241115	80.67	27150	-0.18	20250103	23950	13.15	20250102	29450	-7.98	20240103	15000	80.67	20241115	2.30	N	290650	500	113 억	1631868	N	N	590	N	N
124	20250103	140943	55	40.00	KSQ150	제약	N	N	N	Y	40	N	27100	1600	2	6.27	8276855900	311328	106.31	25500	27150	25500	33150	17850	25500	26585.65	7.19	-27282	27000	26250	25100	24350	23200	26625	24725	114	7650	500	18360	50	1	22684891	6148	12.71	4.08	12	1.37	2132.00	6649.00	29750	20231226	-8.91	15000	20241115	80.67	27150	-0.18	20250103	23950	13.15	20250102	29450	-7.98	20240103	15000	80.67	20241115	2.30	N	290650	500	113 억	1631868	N	N	590	N	N
125	20250103	130943	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26500	1000	2	3.92	6969721900	262706	89.71	25500	27000	25500	33150	17850	25500	26530.50	7.19	-33766	27000	26250	25100	24350	23200	26625	24725	114	7650	500	18360	50	1	22684891	6011	12.43	3.99	12	1.16	2132.00	6649.00	29750	20231226	-10.92	15000	20241115	76.67	27000	-1.85	20250103	23950	10.65	20250102	29450	-10.02	20240103	15000	76.67	20241115	2.30	N	290650	500	113 억	1631868	N	N	590	N	N
126	20250103	120942	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26450	950	2	3.73	6753665050	254547	86.92	25500	27000	25500	33150	17850	25500	26532.09	7.19	-35729	27000	26250	25100	24350	23200	26625	24725	114	7650	500	18360	50	1	22684891	6000	12.41	3.98	12	1.12	2132.00	6649.00	29750	20231226	-11.09	15000	20241115	76.33	27000	-2.04	20250103	23950	10.44	20250102	29450	-10.19	20240103	15000	76.33	20241115	2.30	N	290650	500	113 억	1631868	N	N	590	N	N
127	20250103	110942	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26450	950	2	3.73	5847211650	220120	75.17	25500	27000	25500	33150	17850	25500	26563.75	7.19	-23619	27000	26250	25100	24350	23200	26625	24725	114	7650	500	18360	50	1	22684891	6000	12.41	3.98	12	0.97	2132.00	6649.00	29750	20231226	-11.09	15000	20241115	76.33	27000	-2.04	20250103	23950	10.44	20250102	29450	-10.19	20240103	15000	76.33	20241115	2.30	N	290650	500	113 억	1631868	N	N	590	N	N
128	20250103	100939	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26650	1150	2	4.51	3802498150	143898	49.14	25500	26900	25500	33150	17850	25500	26424.95	7.19	-16371	27000	26250	25100	24350	23200	26625	24725	114	7650	500	18360	50	1	22684891	6046	12.50	4.01	12	0.63	2132.00	6649.00	29750	20231226	-10.42	15000	20241115	77.67	26900	-0.93	20250103	23950	11.27	20250102	29450	-9.51	20240103	15000	77.67	20241115	2.30	N	290650	500	113 억	1631868	N	N	590	N	N
129	20250103	090943	55	40.00	KSQ150	제약	N	N	N	Y	40	N	26100	600	2	2.35	342112550	13211	4.51	25500	26100	25500	33150	17850	25500	25896.04	7.19	900	27000	26250	25100	24350	23200	26625	24725	114	7650	500	18360	50	1	22684891	5921	12.24	3.93	12	0.06	2132.00	6649.00	29750	20231226	-12.27	15000	20241115	74.00	26100	0.00	20250103	23950	8.98	20250102	29450	-11.38	20240103	15000	74.00	20241115	2.30	N	290650	500	113 억	1631868	N	N	590	N	N
130	20250102	160932	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25500	1400	2	5.81	7327829750	291235	177.78	24100	25850	23950	31300	16900	24100	25161.17	7.23	-8640	25000	24550	23700	23250	22400	24775	23475	114	7200	500	17350	50	1	22684891	5785	11.96	3.84	12	1.28	2132.00	6649.00	29750	20231226	-14.29	15000	20241115	70.00	25850	-1.35	20250102	23950	6.47	20250102	29500	-13.56	20240102	15000	70.00	20241115	2.23	N	290650	500	113 억	1639721	N	N	590	N	N
131	20250102	150933	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25800	1700	2	7.05	7040523350	280026	170.93	24100	25850	23950	31300	16900	24100	25142.39	7.23	-5236	25000	24550	23700	23250	22400	24775	23475	114	7200	500	17350	50	1	22684891	5853	12.10	3.88	12	1.23	2132.00	6649.00	29750	20231226	-13.28	15000	20241115	72.00	25850	-0.19	20250102	23950	7.72	20250102	29500	-12.54	20240102	15000	72.00	20241115	2.23	N	290650	500	113 억	1639721	N	N	641	N	N
132	20250102	140930	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25600	1500	2	6.22	5687715200	227298	138.75	24100	25750	23950	31300	16900	24100	25023.16	7.23	7493	25000	24550	23700	23250	22400	24775	23475	114	7200	500	17350	50	1	22684891	5807	12.01	3.85	12	1.00	2132.00	6649.00	29750	20231226	-13.95	15000	20241115	70.67	25750	-0.58	20250102	23950	6.89	20250102	29500	-13.22	20240102	15000	70.67	20241115	2.23	N	290650	500	113 억	1639721	N	N	641	N	N
133	20250102	130934	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24950	850	2	3.53	4062320550	163122	99.57	24100	25250	23950	31300	16900	24100	24903.57	7.23	6765	25000	24550	23700	23250	22400	24775	23475	114	7200	500	17350	50	1	22684891	5660	11.70	3.75	12	0.72	2132.00	6649.00	29750	20231226	-16.13	15000	20241115	66.33	25250	-1.19	20250102	23950	4.18	20250102	29500	-15.42	20240102	15000	66.33	20241115	2.23	N	290650	500	113 억	1639721	N	N	641	N	N
134	20250102	120931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	25150	1050	2	4.36	3100089250	124765	76.16	24100	25200	23950	31300	16900	24100	24847.43	7.23	11367	25000	24550	23700	23250	22400	24775	23475	114	7200	500	17350	50	1	22684891	5705	11.80	3.78	12	0.55	2132.00	6649.00	29750	20231226	-15.46	15000	20241115	67.67	25200	-0.20	20250102	23950	5.01	20250102	29500	-14.75	20240102	15000	67.67	20241115	2.23	N	290650	500	113 억	1639721	N	N	641	N	N
135	20250102	110922	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24850	750	2	3.11	2024619350	81737	49.89	24100	25100	23950	31300	16900	24100	24769.92	7.23	-3813	25000	24550	23700	23250	22400	24775	23475	114	7200	500	17350	50	1	22684891	5637	11.66	3.74	12	0.36	2132.00	6649.00	29750	20231226	-16.47	15000	20241115	65.67	25100	-1.00	20250102	23950	3.76	20250102	29500	-15.76	20240102	15000	65.67	20241115	2.23	N	290650	500	113 억	1639721	N	N	641	N	N
136	20250102	100929	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24500	400	2	1.66	345834750	14293	8.72	24100	24500	23950	31300	16900	24100	24196.09	7.23	-2512	25000	24550	23700	23250	22400	24775	23475	114	7200	500	17350	50	1	22684891	5558	11.49	3.68	12	0.06	2132.00	6649.00	29750	20231226	-17.65	15000	20241115	63.33	24500	0.00	20250102	23950	2.30	20250102	29500	-16.95	20240102	15000	63.33	20241115	2.23	N	290650	500	113 억	1639721	N	N	641	N	N
137	20250102	090920	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24100	0	3	0.00	0	0	0.00	0	0	0	31300	16900	24100	0.00	7.23	0	25000	24550	23700	23250	22400	24775	23475	114	7200	500	17350	50	1	22684891	5467	11.30	3.62	12	0.00	2132.00	6649.00	29750	20231226	-18.99	15000	20241115	60.67	0	0.00	0	0	0.00	0	29500	-18.31	20240102	15000	60.67	20241115	2.23	N	290650	500	113 억	1639721	N	N	641	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History