KissMeData/085660/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160715	57	100.00	KSQ150	제약	N	N	N	N	N	11310	310	2	2.82	2517975240	223886	159.27	11120	11390	11060	14300	7700	11000	11246.44	8.73	58410	11193	11096	11033	10936	10873	11065	10905	282	3300	500	7700	10	1	56314443	6369	-75.40	2.24	12	0.40	-150.00	5060.00	21000	20240327	-46.14	10500	20241223	7.71	12120	-6.68	20250108	10970	3.10	20250123	21000	-46.14	20240327	10500	7.71	20241223	1.64	N	085660	500	281 억	4916714	N	N	2209	N	N
3	20250124	150715	57	100.00	KSQ150	제약	N	N	N	N	N	11290	290	2	2.64	2288393560	203545	144.80	11120	11390	11060	14300	7700	11000	11242.69	8.73	63642	11193	11096	11033	10936	10873	11065	10905	282	3300	500	7700	10	1	56314443	6358	-75.27	2.23	12	0.36	-150.00	5060.00	21000	20240327	-46.24	10500	20241223	7.52	12120	-6.85	20250108	10970	2.92	20250123	21000	-46.24	20240327	10500	7.52	20241223	1.64	N	085660	500	281 억	4916714	N	N	2914	N	N
4	20250124	140715	57	100.00	KSQ150	제약	N	N	N	N	N	11360	360	2	3.27	1925803760	171531	122.02	11120	11390	11060	14300	7700	11000	11227.15	8.73	61768	11193	11096	11033	10936	10873	11065	10905	282	3300	500	7700	10	1	56314443	6397	-75.73	2.25	12	0.30	-150.00	5060.00	21000	20240327	-45.90	10500	20241223	8.19	12120	-6.27	20250108	10970	3.56	20250123	21000	-45.90	20240327	10500	8.19	20241223	1.64	N	085660	500	281 억	4916714	N	N	2914	N	N
5	20250124	130715	57	100.00	KSQ150	제약	N	N	N	N	N	11310	310	2	2.82	1595835620	142421	101.32	11120	11310	11060	14300	7700	11000	11205.06	8.73	53315	11193	11096	11033	10936	10873	11065	10905	282	3300	500	7700	10	1	56314443	6369	-75.40	2.24	12	0.25	-150.00	5060.00	21000	20240327	-46.14	10500	20241223	7.71	12120	-6.68	20250108	10970	3.10	20250123	21000	-46.14	20240327	10500	7.71	20241223	1.64	N	085660	500	281 억	4916714	N	N	2914	N	N
6	20250124	120713	57	100.00	KSQ150	제약	N	N	N	N	N	11230	230	2	2.09	1185703250	106050	75.44	11120	11270	11060	14300	7700	11000	11180.61	8.73	37437	11193	11096	11033	10936	10873	11065	10905	282	3300	500	7700	10	1	56314443	6324	-74.87	2.22	12	0.19	-150.00	5060.00	21000	20240327	-46.52	10500	20241223	6.95	12120	-7.34	20250108	10970	2.37	20250123	21000	-46.52	20240327	10500	6.95	20241223	1.64	N	085660	500	281 억	4916714	N	N	2914	N	N
7	20250124	110714	57	100.00	KSQ150	제약	N	N	N	N	N	11150	150	2	1.36	933419450	83531	59.42	11120	11270	11060	14300	7700	11000	11174.53	8.73	24180	11193	11096	11033	10936	10873	11065	10905	282	3300	500	7700	10	1	56314443	6279	-74.33	2.20	12	0.15	-150.00	5060.00	21000	20240327	-46.90	10500	20241223	6.19	12120	-8.00	20250108	10970	1.64	20250123	21000	-46.90	20240327	10500	6.19	20241223	1.64	N	085660	500	281 억	4916714	N	N	2914	N	N
8	20250124	100711	57	100.00	KSQ150	제약	N	N	N	N	N	11190	190	2	1.73	762140440	68174	48.50	11120	11270	11060	14300	7700	11000	11179.34	8.73	23286	11193	11096	11033	10936	10873	11065	10905	282	3300	500	7700	10	1	56314443	6302	-74.60	2.21	12	0.12	-150.00	5060.00	21000	20240327	-46.71	10500	20241223	6.57	12120	-7.67	20250108	10970	2.01	20250123	21000	-46.71	20240327	10500	6.57	20241223	1.64	N	085660	500	281 억	4916714	N	N	2914	N	N
9	20250124	090716	57	100.00	KSQ150	제약	N	N	N	N	N	11180	180	2	1.64	397258860	35470	25.23	11120	11270	11120	14300	7700	11000	11199.86	8.73	22350	11193	11096	11033	10936	10873	11065	10905	282	3300	500	7700	10	1	56314443	6296	-74.53	2.21	12	0.06	-150.00	5060.00	21000	20240327	-46.76	10500	20241223	6.48	12120	-7.76	20250108	10970	1.91	20250123	21000	-46.76	20240327	10500	6.48	20241223	1.64	N	085660	500	281 억	4916714	N	N	2914	N	N
10	20250123	160711	57	100.00	KSQ150	제약	N	N	N	N	N	11000	-130	5	-1.17	1545335930	140194	90.30	11130	11130	10970	14460	7800	11130	11022.84	8.73	-5715	11350	11240	11180	11070	11010	11210	11040	282	3330	500	7790	10	1	56314443	6195	-73.33	2.17	12	0.25	-150.00	5060.00	21000	20240327	-47.62	10500	20241223	4.76	12120	-9.24	20250108	10970	0.27	20250123	21000	-47.62	20240327	10500	4.76	20241223	1.69	N	085660	500	281 억	4918717	N	N	2914	N	N
11	20250123	150711	57	100.00	KSQ150	제약	N	N	N	N	N	11030	-100	5	-0.90	1446268920	131201	84.50	11130	11130	10970	14460	7800	11130	11023.31	8.73	-9429	11350	11240	11180	11070	11010	11210	11040	282	3330	500	7790	10	1	56314443	6211	-73.53	2.18	12	0.23	-150.00	5060.00	21000	20240327	-47.48	10500	20241223	5.05	12120	-8.99	20250108	10970	0.55	20250123	21000	-47.48	20240327	10500	5.05	20241223	1.69	N	085660	500	281 억	4918717	N	N	1858	N	N
12	20250123	140711	57	100.00	KSQ150	제약	N	N	N	N	N	10990	-140	5	-1.26	1279783060	116090	74.77	11130	11130	10970	14460	7800	11130	11024.06	8.73	-12996	11350	11240	11180	11070	11010	11210	11040	282	3330	500	7790	10	1	56314443	6189	-73.27	2.17	12	0.21	-150.00	5060.00	21000	20240327	-47.67	10500	20241223	4.67	12120	-9.32	20250108	10970	0.18	20250123	21000	-47.67	20240327	10500	4.67	20241223	1.69	N	085660	500	281 억	4918717	N	N	1858	N	N
13	20250123	130709	57	100.00	KSQ150	제약	N	N	N	N	N	10980	-150	5	-1.35	1136321810	103052	66.37	11130	11130	10970	14460	7800	11130	11026.68	8.73	-14785	11350	11240	11180	11070	11010	11210	11040	282	3330	500	7790	10	1	56314443	6183	-73.20	2.17	12	0.18	-150.00	5060.00	21000	20240327	-47.71	10500	20241223	4.57	12120	-9.41	20250108	10970	0.09	20250123	21000	-47.71	20240327	10500	4.57	20241223	1.69	N	085660	500	281 억	4918717	N	N	1858	N	N
14	20250123	120711	57	100.00	KSQ150	제약	N	N	N	N	N	10990	-140	5	-1.26	1051968850	95371	61.43	11130	11130	10980	14460	7800	11130	11030.28	8.73	-13172	11350	11240	11180	11070	11010	11210	11040	282	3330	500	7790	10	1	56314443	6189	-73.27	2.17	12	0.17	-150.00	5060.00	21000	20240327	-47.67	10500	20241223	4.67	12120	-9.32	20250108	10980	0.09	20250123	21000	-47.67	20240327	10500	4.67	20241223	1.69	N	085660	500	281 억	4918717	N	N	1858	N	N
15	20250123	110702	57	100.00	KSQ150	제약	N	N	N	N	N	11020	-110	5	-0.99	927442890	84051	54.14	11130	11130	10990	14460	7800	11130	11034.29	8.73	-11119	11350	11240	11180	11070	11010	11210	11040	282	3330	500	7790	10	1	56314443	6206	-73.47	2.18	12	0.15	-150.00	5060.00	21000	20240327	-47.52	10500	20241223	4.95	12120	-9.08	20250108	10990	0.27	20250123	21000	-47.52	20240327	10500	4.95	20241223	1.69	N	085660	500	281 억	4918717	N	N	1858	N	N
16	20250123	100710	57	100.00	KSQ150	제약	N	N	N	N	N	11020	-110	5	-0.99	835303330	75691	48.75	11130	11130	10990	14460	7800	11130	11035.70	8.73	-14688	11350	11240	11180	11070	11010	11210	11040	282	3330	500	7790	10	1	56314443	6206	-73.47	2.18	12	0.13	-150.00	5060.00	21000	20240327	-47.52	10500	20241223	4.95	12120	-9.08	20250108	10990	0.27	20250123	21000	-47.52	20240327	10500	4.95	20241223	1.69	N	085660	500	281 억	4918717	N	N	1858	N	N
17	20250123	090710	57	100.00	KSQ150	제약	N	N	N	N	N	11070	-60	5	-0.54	214192100	19329	12.45	11130	11130	11030	14460	7800	11130	11081.39	8.73	-6456	11350	11240	11180	11070	11010	11210	11040	282	3330	500	7790	10	1	56314443	6234	-73.80	2.19	12	0.03	-150.00	5060.00	21000	20240327	-47.29	10500	20241223	5.43	12120	-8.66	20250108	11000	0.64	20250115	21000	-47.29	20240327	10500	5.43	20241223	1.69	N	085660	500	281 억	4918717	N	N	1858	N	N
18	20250122	160705	57	100.00	KSQ150	제약	N	N	N	N	N	11130	-160	5	-1.42	1729397570	154696	88.51	11160	11290	11120	14670	7910	11290	11179.57	8.78	-14175	11556	11422	11296	11162	11036	11490	11230	282	3380	500	7900	10	1	56314443	6268	-74.20	2.20	12	0.27	-150.00	5060.00	21000	20240327	-47.00	10500	20241223	6.00	12120	-8.17	20250108	11000	1.18	20250115	21000	-47.00	20240327	10500	6.00	20241223	1.69	N	085660	500	281 억	4943147	N	N	1858	N	N
19	20250122	150706	57	100.00	KSQ150	제약	N	N	N	N	N	11150	-140	5	-1.24	1513216660	135283	77.40	11160	11290	11140	14670	7910	11290	11185.56	8.78	-1647	11556	11422	11296	11162	11036	11490	11230	282	3380	500	7900	10	1	56314443	6279	-74.33	2.20	12	0.24	-150.00	5060.00	21000	20240327	-46.90	10500	20241223	6.19	12120	-8.00	20250108	11000	1.36	20250115	21000	-46.90	20240327	10500	6.19	20241223	1.69	N	085660	500	281 억	4943147	N	N	3043	N	N
20	20250122	140704	57	100.00	KSQ150	제약	N	N	N	N	N	11170	-120	5	-1.06	1266711370	113198	64.76	11160	11290	11150	14670	7910	11290	11190.23	8.78	-1623	11556	11422	11296	11162	11036	11490	11230	282	3380	500	7900	10	1	56314443	6290	-74.47	2.21	12	0.20	-150.00	5060.00	21000	20240327	-46.81	10500	20241223	6.38	12120	-7.84	20250108	11000	1.55	20250115	21000	-46.81	20240327	10500	6.38	20241223	1.69	N	085660	500	281 억	4943147	N	N	3043	N	N
21	20250122	130706	57	100.00	KSQ150	제약	N	N	N	N	N	11190	-100	5	-0.89	1107168790	98913	56.59	11160	11290	11150	14670	7910	11290	11193.36	8.78	-1905	11556	11422	11296	11162	11036	11490	11230	282	3380	500	7900	10	1	56314443	6302	-74.60	2.21	12	0.18	-150.00	5060.00	21000	20240327	-46.71	10500	20241223	6.57	12120	-7.67	20250108	11000	1.73	20250115	21000	-46.71	20240327	10500	6.57	20241223	1.69	N	085660	500	281 억	4943147	N	N	3043	N	N
22	20250122	120704	57	100.00	KSQ150	제약	N	N	N	N	N	11190	-100	5	-0.89	928675460	82976	47.47	11160	11290	11150	14670	7910	11290	11192.10	8.78	-4234	11556	11422	11296	11162	11036	11490	11230	282	3380	500	7900	10	1	56314443	6302	-74.60	2.21	12	0.15	-150.00	5060.00	21000	20240327	-46.71	10500	20241223	6.57	12120	-7.67	20250108	11000	1.73	20250115	21000	-46.71	20240327	10500	6.57	20241223	1.69	N	085660	500	281 억	4943147	N	N	3043	N	N
23	20250122	110706	57	100.00	KSQ150	제약	N	N	N	N	N	11200	-90	5	-0.80	732626210	65458	37.45	11160	11290	11150	14670	7910	11290	11192.31	8.78	-5443	11556	11422	11296	11162	11036	11490	11230	282	3380	500	7900	10	1	56314443	6307	-74.67	2.21	12	0.12	-150.00	5060.00	21000	20240327	-46.67	10500	20241223	6.67	12120	-7.59	20250108	11000	1.82	20250115	21000	-46.67	20240327	10500	6.67	20241223	1.69	N	085660	500	281 억	4943147	N	N	3043	N	N
24	20250122	100706	57	100.00	KSQ150	제약	N	N	N	N	N	11180	-110	5	-0.97	532105680	47576	27.22	11160	11290	11150	14670	7910	11290	11184.33	8.78	-4535	11556	11422	11296	11162	11036	11490	11230	282	3380	500	7900	10	1	56314443	6296	-74.53	2.21	12	0.08	-150.00	5060.00	21000	20240327	-46.76	10500	20241223	6.48	12120	-7.76	20250108	11000	1.64	20250115	21000	-46.76	20240327	10500	6.48	20241223	1.69	N	085660	500	281 억	4943147	N	N	3043	N	N
25	20250122	090707	57	100.00	KSQ150	제약	N	N	N	N	N	11240	-50	5	-0.44	73684830	6583	3.77	11160	11290	11160	14670	7910	11290	11193.20	8.78	69	11556	11422	11296	11162	11036	11490	11230	282	3380	500	7900	10	1	56314443	6330	-74.93	2.22	12	0.01	-150.00	5060.00	21000	20240327	-46.48	10500	20241223	7.05	12120	-7.26	20250108	11000	2.18	20250115	21000	-46.48	20240327	10500	7.05	20241223	1.69	N	085660	500	281 억	4943147	N	N	3043	N	N
26	20250121	160702	57	100.00	KSQ150	제약	N	N	N	N	N	11290	20	2	0.18	1966503690	174232	130.50	11230	11430	11170	14650	7890	11270	11286.70	8.73	27339	11470	11370	11220	11120	10970	11420	11170	282	3380	500	7880	10	1	56314443	6358	-75.27	2.23	12	0.31	-150.00	5060.00	21000	20240327	-46.24	10500	20241223	7.52	12120	-6.85	20250108	11000	2.64	20250115	21000	-46.24	20240327	10500	7.52	20241223	1.72	N	085660	500	281 억	4917982	N	N	3043	N	N
27	20250121	150703	57	100.00	KSQ150	제약	N	N	N	N	N	11200	-70	5	-0.62	1875660870	166160	124.45	11230	11430	11170	14650	7890	11270	11288.30	8.73	29419	11470	11370	11220	11120	10970	11420	11170	282	3380	500	7880	10	1	56314443	6307	-74.67	2.21	12	0.30	-150.00	5060.00	21000	20240327	-46.67	10500	20241223	6.67	12120	-7.59	20250108	11000	1.82	20250115	21000	-46.67	20240327	10500	6.67	20241223	1.72	N	085660	500	281 억	4917982	N	N	1713	N	N
28	20250121	140704	57	100.00	KSQ150	제약	N	N	N	N	N	11240	-30	5	-0.27	1447267480	127907	95.80	11230	11430	11190	14650	7890	11270	11315.05	8.73	29881	11470	11370	11220	11120	10970	11420	11170	282	3380	500	7880	10	1	56314443	6330	-74.93	2.22	12	0.23	-150.00	5060.00	21000	20240327	-46.48	10500	20241223	7.05	12120	-7.26	20250108	11000	2.18	20250115	21000	-46.48	20240327	10500	7.05	20241223	1.72	N	085660	500	281 억	4917982	N	N	1713	N	N
29	20250121	130703	57	100.00	KSQ150	제약	N	N	N	N	N	11270	0	3	0.00	1316404380	116273	87.09	11230	11430	11190	14650	7890	11270	11321.74	8.73	33230	11470	11370	11220	11120	10970	11420	11170	282	3380	500	7880	10	1	56314443	6347	-75.13	2.23	12	0.21	-150.00	5060.00	21000	20240327	-46.33	10500	20241223	7.33	12120	-7.01	20250108	11000	2.45	20250115	21000	-46.33	20240327	10500	7.33	20241223	1.72	N	085660	500	281 억	4917982	N	N	1713	N	N
30	20250121	120654	57	100.00	KSQ150	제약	N	N	N	N	N	11320	50	2	0.44	1234339210	109012	81.65	11230	11430	11190	14650	7890	11270	11323.04	8.73	35268	11470	11370	11220	11120	10970	11420	11170	282	3380	500	7880	10	1	56314443	6375	-75.47	2.24	12	0.19	-150.00	5060.00	21000	20240327	-46.10	10500	20241223	7.81	12120	-6.60	20250108	11000	2.91	20250115	21000	-46.10	20240327	10500	7.81	20241223	1.72	N	085660	500	281 억	4917982	N	N	1713	N	N
31	20250121	110629	57	100.00	KSQ150	제약	N	N	N	N	N	11230	-40	5	-0.35	969533750	85495	64.03	11230	11430	11190	14650	7890	11270	11340.36	8.73	27304	11470	11370	11220	11120	10970	11420	11170	282	3380	500	7880	10	1	56314443	6324	-74.87	2.22	12	0.15	-150.00	5060.00	21000	20240327	-46.52	10500	20241223	6.95	12120	-7.34	20250108	11000	2.09	20250115	21000	-46.52	20240327	10500	6.95	20241223	1.72	N	085660	500	281 억	4917982	N	N	1713	N	N
32	20250121	100624	57	100.00	KSQ150	제약	N	N	N	N	N	11290	20	2	0.18	841528890	74126	55.52	11230	11430	11190	14650	7890	11270	11352.85	8.73	28264	11470	11370	11220	11120	10970	11420	11170	282	3380	500	7880	10	1	56314443	6358	-75.27	2.23	12	0.13	-150.00	5060.00	21000	20240327	-46.24	10500	20241223	7.52	12120	-6.85	20250108	11000	2.64	20250115	21000	-46.24	20240327	10500	7.52	20241223	1.72	N	085660	500	281 억	4917982	N	N	1713	N	N
33	20250121	090703	57	100.00	KSQ150	제약	N	N	N	N	N	11350	80	2	0.71	78554500	6964	5.22	11230	11370	11190	14650	7890	11270	11280.31	8.73	1976	11470	11370	11220	11120	10970	11420	11170	282	3380	500	7880	10	1	56314443	6392	-75.67	2.24	12	0.01	-150.00	5060.00	21000	20240327	-45.95	10500	20241223	8.10	12120	-6.35	20250108	11000	3.18	20250115	21000	-45.95	20240327	10500	8.10	20241223	1.72	N	085660	500	281 억	4917982	N	N	1713	N	N
34	20250120	160700	57	100.00	KSQ150	제약	N	N	N	N	N	11270	50	2	0.45	1465225770	130924	96.19	11220	11320	11070	14580	7860	11220	11191.05	8.70	4557	11546	11382	11276	11112	11006	11330	11060	282	3360	500	7850	10	1	56314443	6347	-75.13	2.23	12	0.23	-150.00	5060.00	21000	20240327	-46.33	10500	20241223	7.33	12120	-7.01	20250108	11000	2.45	20250115	21000	-46.33	20240327	10500	7.33	20241223	1.74	N	085660	500	281 억	4900625	N	N	1713	N	N
35	20250120	150702	57	100.00	KSQ150	제약	N	N	N	N	N	11300	80	2	0.71	1376485030	123054	90.41	11220	11320	11070	14580	7860	11220	11186.02	8.70	1142	11546	11382	11276	11112	11006	11330	11060	282	3360	500	7850	10	1	56314443	6364	-75.33	2.23	12	0.22	-150.00	5060.00	21000	20240327	-46.19	10500	20241223	7.62	12120	-6.77	20250108	11000	2.73	20250115	21000	-46.19	20240327	10500	7.62	20241223	1.74	N	085660	500	281 억	4900625	N	N	181	N	N
36	20250120	140700	57	100.00	KSQ150	제약	N	N	N	N	N	11260	40	2	0.36	1186181410	106207	78.03	11220	11270	11070	14580	7860	11220	11168.58	8.70	-1635	11546	11382	11276	11112	11006	11330	11060	282	3360	500	7850	10	1	56314443	6341	-75.07	2.23	12	0.19	-150.00	5060.00	21000	20240327	-46.38	10500	20241223	7.24	12120	-7.10	20250108	11000	2.36	20250115	21000	-46.38	20240327	10500	7.24	20241223	1.74	N	085660	500	281 억	4900625	N	N	181	N	N
37	20250120	130700	57	100.00	KSQ150	제약	N	N	N	N	N	11260	40	2	0.36	1067955900	95681	70.30	11220	11270	11070	14580	7860	11220	11161.63	8.70	1418	11546	11382	11276	11112	11006	11330	11060	282	3360	500	7850	10	1	56314443	6341	-75.07	2.23	12	0.17	-150.00	5060.00	21000	20240327	-46.38	10500	20241223	7.24	12120	-7.10	20250108	11000	2.36	20250115	21000	-46.38	20240327	10500	7.24	20241223	1.74	N	085660	500	281 억	4900625	N	N	181	N	N
38	20250120	120702	57	100.00	KSQ150	제약	N	N	N	N	N	11170	-50	5	-0.45	937608870	84070	61.77	11220	11250	11070	14580	7860	11220	11152.72	8.70	-1987	11546	11382	11276	11112	11006	11330	11060	282	3360	500	7850	10	1	56314443	6290	-74.47	2.21	12	0.15	-150.00	5060.00	21000	20240327	-46.81	10500	20241223	6.38	12120	-7.84	20250108	11000	1.55	20250115	21000	-46.81	20240327	10500	6.38	20241223	1.74	N	085660	500	281 억	4900625	N	N	181	N	N
39	20250120	110702	57	100.00	KSQ150	제약	N	N	N	N	N	11170	-50	5	-0.45	823737060	73886	54.29	11220	11250	11070	14580	7860	11220	11148.76	8.70	1747	11546	11382	11276	11112	11006	11330	11060	282	3360	500	7850	10	1	56314443	6290	-74.47	2.21	12	0.13	-150.00	5060.00	21000	20240327	-46.81	10500	20241223	6.38	12120	-7.84	20250108	11000	1.55	20250115	21000	-46.81	20240327	10500	6.38	20241223	1.74	N	085660	500	281 억	4900625	N	N	181	N	N
40	20250120	100701	57	100.00	KSQ150	제약	N	N	N	N	N	11240	20	2	0.18	599106950	53803	39.53	11220	11240	11070	14580	7860	11220	11135.20	8.70	3137	11546	11382	11276	11112	11006	11330	11060	282	3360	500	7850	10	1	56314443	6330	-74.93	2.22	12	0.10	-150.00	5060.00	21000	20240327	-46.48	10500	20241223	7.05	12120	-7.26	20250108	11000	2.18	20250115	21000	-46.48	20240327	10500	7.05	20241223	1.74	N	085660	500	281 억	4900625	N	N	181	N	N
41	20250120	090702	57	100.00	KSQ150	제약	N	N	N	N	N	11100	-120	5	-1.07	105462980	9467	6.96	11220	11220	11070	14580	7860	11220	11140.06	8.70	-1512	11546	11382	11276	11112	11006	11330	11060	282	3360	500	7850	10	1	56314443	6251	-74.00	2.19	12	0.02	-150.00	5060.00	21000	20240327	-47.14	10500	20241223	5.71	12120	-8.42	20250108	11000	0.91	20250115	21000	-47.14	20240327	10500	5.71	20241223	1.74	N	085660	500	281 억	4900625	N	N	181	N	N
42	20250117	160700	57	100.00	KSQ150	제약	N	N	N	N	N	11220	-190	5	-1.67	1525443480	135508	86.15	11390	11440	11170	14830	7990	11410	11257.22	8.71	-7278	11663	11536	11373	11246	11083	11600	11310	282	3420	500	7980	10	1	56314443	6318	-74.80	2.22	12	0.24	-150.00	5060.00	21000	20240327	-46.57	10500	20241223	6.86	12120	-7.43	20250108	11000	2.00	20250115	21000	-46.57	20240327	10500	6.86	20241223	1.76	N	085660	500	281 억	4903334	N	N	181	N	N
43	20250117	150701	57	100.00	KSQ150	제약	N	N	N	N	N	11210	-200	5	-1.75	1461304010	129795	82.52	11390	11440	11170	14830	7990	11410	11258.55	8.71	-6551	11663	11536	11373	11246	11083	11600	11310	282	3420	500	7980	10	1	56314443	6313	-74.73	2.22	12	0.23	-150.00	5060.00	21000	20240327	-46.62	10500	20241223	6.76	12120	-7.51	20250108	11000	1.91	20250115	21000	-46.62	20240327	10500	6.76	20241223	1.76	N	085660	500	281 억	4903334	N	N	236	N	N
44	20250117	140701	57	100.00	KSQ150	제약	N	N	N	N	N	11210	-200	5	-1.75	1320606190	117266	74.55	11390	11440	11170	14830	7990	11410	11261.63	8.71	-6107	11663	11536	11373	11246	11083	11600	11310	282	3420	500	7980	10	1	56314443	6313	-74.73	2.22	12	0.21	-150.00	5060.00	21000	20240327	-46.62	10500	20241223	6.76	12120	-7.51	20250108	11000	1.91	20250115	21000	-46.62	20240327	10500	6.76	20241223	1.76	N	085660	500	281 억	4903334	N	N	236	N	N
45	20250117	130700	57	100.00	KSQ150	제약	N	N	N	N	N	11180	-230	5	-2.02	1246201820	110624	70.33	11390	11440	11170	14830	7990	11410	11265.20	8.71	-5578	11663	11536	11373	11246	11083	11600	11310	282	3420	500	7980	10	1	56314443	6296	-74.53	2.21	12	0.20	-150.00	5060.00	21000	20240327	-46.76	10500	20241223	6.48	12120	-7.76	20250108	11000	1.64	20250115	21000	-46.76	20240327	10500	6.48	20241223	1.76	N	085660	500	281 억	4903334	N	N	236	N	N
46	20250117	120702	57	100.00	KSQ150	제약	N	N	N	N	N	11280	-130	5	-1.14	978327500	86735	55.14	11390	11440	11200	14830	7990	11410	11279.50	8.71	-647	11663	11536	11373	11246	11083	11600	11310	282	3420	500	7980	10	1	56314443	6352	-75.20	2.23	12	0.15	-150.00	5060.00	21000	20240327	-46.29	10500	20241223	7.43	12120	-6.93	20250108	11000	2.55	20250115	21000	-46.29	20240327	10500	7.43	20241223	1.76	N	085660	500	281 억	4903334	N	N	236	N	N
47	20250117	110700	57	100.00	KSQ150	제약	N	N	N	N	N	11240	-170	5	-1.49	716615510	63459	40.34	11390	11440	11210	14830	7990	11410	11292.57	8.71	132	11663	11536	11373	11246	11083	11600	11310	282	3420	500	7980	10	1	56314443	6330	-74.93	2.22	12	0.11	-150.00	5060.00	21000	20240327	-46.48	10500	20241223	7.05	12120	-7.26	20250108	11000	2.18	20250115	21000	-46.48	20240327	10500	7.05	20241223	1.76	N	085660	500	281 억	4903334	N	N	236	N	N
48	20250117	100702	57	100.00	KSQ150	제약	N	N	N	N	N	11320	-90	5	-0.79	318466710	28068	17.84	11390	11440	11290	14830	7990	11410	11346.26	8.71	-7783	11663	11536	11373	11246	11083	11600	11310	282	3420	500	7980	10	1	56314443	6375	-75.47	2.24	12	0.05	-150.00	5060.00	21000	20240327	-46.10	10500	20241223	7.81	12120	-6.60	20250108	11000	2.91	20250115	21000	-46.10	20240327	10500	7.81	20241223	1.76	N	085660	500	281 억	4903334	N	N	236	N	N
49	20250117	090701	57	100.00	KSQ150	제약	N	N	N	N	N	11390	-20	5	-0.18	37874010	3325	2.11	11390	11440	11360	14830	7990	11410	11390.68	8.71	-1763	11663	11536	11373	11246	11083	11600	11310	282	3420	500	7980	10	1	56314443	6414	-75.93	2.25	12	0.01	-150.00	5060.00	21000	20240327	-45.76	10500	20241223	8.48	12120	-6.02	20250108	11000	3.55	20250115	21000	-45.76	20240327	10500	8.48	20241223	1.76	N	085660	500	281 억	4903334	N	N	236	N	N
50	20250116	160656	57	100.00	KSQ150	제약	N	N	N	N	N	11410	240	2	2.15	1738125510	153075	67.49	11210	11500	11210	14520	7820	11170	11354.72	8.68	20383	11443	11306	11153	11016	10863	11230	10940	282	3350	500	7810	10	1	56314443	6425	-76.07	2.25	12	0.27	-150.00	5060.00	21000	20240327	-45.67	10500	20241223	8.67	12120	-5.86	20250108	11000	3.73	20250115	21000	-45.67	20240327	10500	8.67	20241223	1.71	N	085660	500	281 억	4890673	N	N	236	N	N
51	20250116	150626	57	100.00	KSQ150	제약	N	N	N	N	N	11320	150	2	1.34	1440806000	127081	56.03	11210	11450	11210	14520	7820	11170	11337.70	8.68	24625	11443	11306	11153	11016	10863	11230	10940	282	3350	500	7810	10	1	56314443	6375	-75.47	2.24	12	0.23	-150.00	5060.00	21000	20240327	-46.10	10500	20241223	7.81	12120	-6.60	20250108	11000	2.91	20250115	21000	-46.10	20240327	10500	7.81	20241223	1.71	N	085660	500	281 억	4890673	N	N	639	N	N
52	20250116	140700	57	100.00	KSQ150	제약	N	N	N	N	N	11400	230	2	2.06	1297763530	114497	50.48	11210	11450	11210	14520	7820	11170	11334.48	8.68	21611	11443	11306	11153	11016	10863	11230	10940	282	3350	500	7810	10	1	56314443	6420	-76.00	2.25	12	0.20	-150.00	5060.00	21000	20240327	-45.71	10500	20241223	8.57	12120	-5.94	20250108	11000	3.64	20250115	21000	-45.71	20240327	10500	8.57	20241223	1.71	N	085660	500	281 억	4890673	N	N	639	N	N
53	20250116	130659	57	100.00	KSQ150	제약	N	N	N	N	N	11410	240	2	2.15	1140323830	100721	44.41	11210	11420	11210	14520	7820	11170	11321.61	8.68	20235	11443	11306	11153	11016	10863	11230	10940	282	3350	500	7810	10	1	56314443	6425	-76.07	2.25	12	0.18	-150.00	5060.00	21000	20240327	-45.67	10500	20241223	8.67	12120	-5.86	20250108	11000	3.73	20250115	21000	-45.67	20240327	10500	8.67	20241223	1.71	N	085660	500	281 억	4890673	N	N	639	N	N
54	20250116	120658	57	100.00	KSQ150	제약	N	N	N	N	N	11340	170	2	1.52	830066940	73473	32.40	11210	11340	11210	14520	7820	11170	11297.58	8.68	13660	11443	11306	11153	11016	10863	11230	10940	282	3350	500	7810	10	1	56314443	6386	-75.60	2.24	12	0.13	-150.00	5060.00	21000	20240327	-46.00	10500	20241223	8.00	12120	-6.44	20250108	11000	3.09	20250115	21000	-46.00	20240327	10500	8.00	20241223	1.71	N	085660	500	281 억	4890673	N	N	639	N	N
55	20250116	110700	57	100.00	KSQ150	제약	N	N	N	N	N	11310	140	2	1.25	650059410	57557	25.38	11210	11340	11210	14520	7820	11170	11294.19	8.68	7513	11443	11306	11153	11016	10863	11230	10940	282	3350	500	7810	10	1	56314443	6369	-75.40	2.24	12	0.10	-150.00	5060.00	21000	20240327	-46.14	10500	20241223	7.71	12120	-6.68	20250108	11000	2.82	20250115	21000	-46.14	20240327	10500	7.71	20241223	1.71	N	085660	500	281 억	4890673	N	N	639	N	N
56	20250116	100700	57	100.00	KSQ150	제약	N	N	N	N	N	11310	140	2	1.25	462307510	40960	18.06	11210	11340	11210	14520	7820	11170	11286.80	8.68	7215	11443	11306	11153	11016	10863	11230	10940	282	3350	500	7810	10	1	56314443	6369	-75.40	2.24	12	0.07	-150.00	5060.00	21000	20240327	-46.14	10500	20241223	7.71	12120	-6.68	20250108	11000	2.82	20250115	21000	-46.14	20240327	10500	7.71	20241223	1.71	N	085660	500	281 억	4890673	N	N	639	N	N
57	20250116	090701	57	100.00	KSQ150	제약	N	N	N	N	N	11290	120	2	1.07	147077260	13045	5.75	11210	11320	11210	14520	7820	11170	11274.61	8.68	-1933	11443	11306	11153	11016	10863	11230	10940	282	3350	500	7810	10	1	56314443	6358	-75.27	2.23	12	0.02	-150.00	5060.00	21000	20240327	-46.24	10500	20241223	7.52	12120	-6.85	20250108	11000	2.64	20250115	21000	-46.24	20240327	10500	7.52	20241223	1.71	N	085660	500	281 억	4890673	N	N	639	N	N
58	20250115	160657	57	100.00	KSQ150	제약	N	N	N	N	N	11170	-120	5	-1.06	2509640760	225805	89.98	11190	11290	11000	14670	7910	11290	11114.09	8.63	34819	11636	11462	11356	11182	11076	11410	11130	282	3380	500	7900	10	1	56314443	6290	-74.47	2.21	12	0.40	-150.00	5060.00	21000	20240327	-46.81	10500	20241223	6.38	12120	-7.84	20250108	11000	1.55	20250115	21000	-46.81	20240327	10500	6.38	20241223	1.71	N	085660	500	281 억	4859137	N	N	639	N	N
59	20250115	150659	57	100.00	KSQ150	제약	N	N	N	N	N	11110	-180	5	-1.59	2368271430	213111	84.92	11190	11290	11000	14670	7910	11290	11112.85	8.63	28170	11636	11462	11356	11182	11076	11410	11130	282	3380	500	7900	10	1	56314443	6257	-74.07	2.20	12	0.38	-150.00	5060.00	21000	20240327	-47.10	10500	20241223	5.81	12120	-8.33	20250108	11000	1.00	20250115	21000	-47.10	20240327	10500	5.81	20241223	1.71	N	085660	500	281 억	4859137	N	N	180	N	N
60	20250115	140653	57	100.00	KSQ150	제약	N	N	N	N	N	11120	-170	5	-1.51	2104568330	189359	75.45	11190	11290	11000	14670	7910	11290	11114.17	8.63	25612	11636	11462	11356	11182	11076	11410	11130	282	3380	500	7900	10	1	56314443	6262	-74.13	2.20	12	0.34	-150.00	5060.00	21000	20240327	-47.05	10500	20241223	5.90	12120	-8.25	20250108	11000	1.09	20250115	21000	-47.05	20240327	10500	5.90	20241223	1.71	N	085660	500	281 억	4859137	N	N	180	N	N
61	20250115	130658	57	100.00	KSQ150	제약	N	N	N	N	N	11130	-160	5	-1.42	1977054140	177899	70.89	11190	11290	11000	14670	7910	11290	11113.35	8.63	25337	11636	11462	11356	11182	11076	11410	11130	282	3380	500	7900	10	1	56314443	6268	-74.20	2.20	12	0.32	-150.00	5060.00	21000	20240327	-47.00	10500	20241223	6.00	12120	-8.17	20250108	11000	1.18	20250115	21000	-47.00	20240327	10500	6.00	20241223	1.71	N	085660	500	281 억	4859137	N	N	180	N	N
62	20250115	120649	57	100.00	KSQ150	제약	N	N	N	N	N	11130	-160	5	-1.42	1827104360	164426	65.52	11190	11290	11000	14670	7910	11290	11112.02	8.63	19282	11636	11462	11356	11182	11076	11410	11130	282	3380	500	7900	10	1	56314443	6268	-74.20	2.20	12	0.29	-150.00	5060.00	21000	20240327	-47.00	10500	20241223	6.00	12120	-8.17	20250108	11000	1.18	20250115	21000	-47.00	20240327	10500	6.00	20241223	1.71	N	085660	500	281 억	4859137	N	N	180	N	N
63	20250115	110658	57	100.00	KSQ150	제약	N	N	N	N	N	11050	-240	5	-2.13	1568820830	141108	56.23	11190	11290	11000	14670	7910	11290	11117.87	8.63	8086	11636	11462	11356	11182	11076	11410	11130	282	3380	500	7900	10	1	56314443	6223	-73.67	2.18	12	0.25	-150.00	5060.00	21000	20240327	-47.38	10500	20241223	5.24	12120	-8.83	20250108	11000	0.45	20250115	21000	-47.38	20240327	10500	5.24	20241223	1.71	N	085660	500	281 억	4859137	N	N	180	N	N
64	20250115	100658	57	100.00	KSQ150	제약	N	N	N	N	N	11170	-120	5	-1.06	777527030	69654	27.75	11190	11290	11110	14670	7910	11290	11162.70	8.63	10141	11636	11462	11356	11182	11076	11410	11130	282	3380	500	7900	10	1	56314443	6290	-74.47	2.21	12	0.12	-150.00	5060.00	21000	20240327	-46.81	10500	20241223	6.38	12120	-7.84	20250108	11110	0.54	20250115	21000	-46.81	20240327	10500	6.38	20241223	1.71	N	085660	500	281 억	4859137	N	N	180	N	N
65	20250115	090701	57	100.00	KSQ150	제약	N	N	N	N	N	11190	-100	5	-0.89	243650930	21797	8.69	11190	11290	11150	14670	7910	11290	11178.19	8.63	6286	11636	11462	11356	11182	11076	11410	11130	282	3380	500	7900	10	1	56314443	6302	-74.60	2.21	12	0.04	-150.00	5060.00	21000	20240327	-46.71	10500	20241223	6.57	12120	-7.67	20250108	11150	0.36	20250115	21000	-46.71	20240327	10500	6.57	20241223	1.71	N	085660	500	281 억	4859137	N	N	180	N	N
66	20250114	160643	57	100.00	KSQ150	제약	N	N	N	N	N	11290	-200	5	-1.74	2830495970	250142	107.82	11450	11530	11250	14930	8050	11490	11315.61	8.64	-6114	11796	11642	11496	11342	11196	11720	11420	282	3440	500	8040	10	1	56314443	6358	-75.27	2.23	12	0.44	-150.00	5060.00	21000	20240327	-46.24	10500	20241223	7.52	12120	-6.85	20250108	11160	1.16	20250102	21000	-46.24	20240327	10500	7.52	20241223	1.72	N	085660	500	281 억	4867693	N	N	180	N	N
67	20250114	150655	57	100.00	KSQ150	제약	N	N	N	N	N	11280	-210	5	-1.83	2668686710	235792	101.63	11450	11530	11250	14930	8050	11490	11317.94	8.64	-4365	11796	11642	11496	11342	11196	11720	11420	282	3440	500	8040	10	1	56314443	6352	-75.20	2.23	12	0.42	-150.00	5060.00	21000	20240327	-46.29	10500	20241223	7.43	12120	-6.93	20250108	11160	1.08	20250102	21000	-46.29	20240327	10500	7.43	20241223	1.72	N	085660	500	281 억	4867693	N	N	3095	N	N
68	20250114	140654	57	100.00	KSQ150	제약	N	N	N	N	N	11280	-210	5	-1.83	2169594670	191577	82.58	11450	11530	11250	14930	8050	11490	11324.88	8.64	-1367	11796	11642	11496	11342	11196	11720	11420	282	3440	500	8040	10	1	56314443	6352	-75.20	2.23	12	0.34	-150.00	5060.00	21000	20240327	-46.29	10500	20241223	7.43	12120	-6.93	20250108	11160	1.08	20250102	21000	-46.29	20240327	10500	7.43	20241223	1.72	N	085660	500	281 억	4867693	N	N	3095	N	N
69	20250114	130654	57	100.00	KSQ150	제약	N	N	N	N	N	11270	-220	5	-1.91	1691398870	149186	64.30	11450	11530	11250	14930	8050	11490	11337.47	8.64	-11580	11796	11642	11496	11342	11196	11720	11420	282	3440	500	8040	10	1	56314443	6347	-75.13	2.23	12	0.26	-150.00	5060.00	21000	20240327	-46.33	10500	20241223	7.33	12120	-7.01	20250108	11160	0.99	20250102	21000	-46.33	20240327	10500	7.33	20241223	1.72	N	085660	500	281 억	4867693	N	N	3095	N	N
70	20250114	120651	57	100.00	KSQ150	제약	N	N	N	N	N	11330	-160	5	-1.39	1326280480	116801	50.35	11450	11530	11280	14930	8050	11490	11354.99	8.64	-17339	11796	11642	11496	11342	11196	11720	11420	282	3440	500	8040	10	1	56314443	6380	-75.53	2.24	12	0.21	-150.00	5060.00	21000	20240327	-46.05	10500	20241223	7.90	12120	-6.52	20250108	11160	1.52	20250102	21000	-46.05	20240327	10500	7.90	20241223	1.72	N	085660	500	281 억	4867693	N	N	3095	N	N
71	20250114	110652	57	100.00	KSQ150	제약	N	N	N	N	N	11320	-170	5	-1.48	965420850	84968	36.62	11450	11530	11300	14930	8050	11490	11362.10	8.64	-11845	11796	11642	11496	11342	11196	11720	11420	282	3440	500	8040	10	1	56314443	6375	-75.47	2.24	12	0.15	-150.00	5060.00	21000	20240327	-46.10	10500	20241223	7.81	12120	-6.60	20250108	11160	1.43	20250102	21000	-46.10	20240327	10500	7.81	20241223	1.72	N	085660	500	281 억	4867693	N	N	3095	N	N
72	20250114	100650	57	100.00	KSQ150	제약	N	N	N	N	N	11350	-140	5	-1.22	599848210	52709	22.72	11450	11530	11320	14930	8050	11490	11380.28	8.64	-9739	11796	11642	11496	11342	11196	11720	11420	282	3440	500	8040	10	1	56314443	6392	-75.67	2.24	12	0.09	-150.00	5060.00	21000	20240327	-45.95	10500	20241223	8.10	12120	-6.35	20250108	11160	1.70	20250102	21000	-45.95	20240327	10500	8.10	20241223	1.72	N	085660	500	281 억	4867693	N	N	3095	N	N
73	20250114	090653	57	100.00	KSQ150	제약	N	N	N	N	N	11460	-30	5	-0.26	53895520	4701	2.03	11450	11520	11450	14930	8050	11490	11464.45	8.64	48	11796	11642	11496	11342	11196	11720	11420	282	3440	500	8040	10	1	56314443	6454	-76.40	2.26	12	0.01	-150.00	5060.00	21000	20240327	-45.43	10500	20241223	9.14	12120	-5.45	20250108	11160	2.69	20250102	21000	-45.43	20240327	10500	9.14	20241223	1.72	N	085660	500	281 억	4867693	N	N	3095	N	N
74	20250113	160644	57	100.00	KSQ150	제약	N	N	N	N	N	11490	-80	5	-0.69	2647432330	231613	88.39	11470	11650	11350	15040	8100	11570	11430.12	8.58	29600	12016	11792	11656	11432	11296	11725	11365	282	3470	500	8090	10	1	56314443	6471	-76.60	2.27	12	0.41	-150.00	5060.00	21000	20240327	-45.29	10500	20241223	9.43	12120	-5.20	20250108	11160	2.96	20250102	21000	-45.29	20240327	10500	9.43	20241223	1.70	N	085660	500	281 억	4831037	N	N	3095	N	N
75	20250113	150648	57	100.00	KSQ150	제약	N	N	N	N	N	11420	-150	5	-1.30	2480450460	217014	82.82	11470	11650	11350	15040	8100	11570	11429.68	8.58	25321	12016	11792	11656	11432	11296	11725	11365	282	3470	500	8090	10	1	56314443	6431	-76.13	2.26	12	0.39	-150.00	5060.00	21000	20240327	-45.62	10500	20241223	8.76	12120	-5.78	20250108	11160	2.33	20250102	21000	-45.62	20240327	10500	8.76	20241223	1.70	N	085660	500	281 억	4831037	N	N	1877	N	N
76	20250113	140639	57	100.00	KSQ150	제약	N	N	N	N	N	11430	-140	5	-1.21	2275944920	199094	75.98	11470	11650	11350	15040	8100	11570	11431.27	8.58	23499	12016	11792	11656	11432	11296	11725	11365	282	3470	500	8090	10	1	56314443	6437	-76.20	2.26	12	0.35	-150.00	5060.00	21000	20240327	-45.57	10500	20241223	8.86	12120	-5.69	20250108	11160	2.42	20250102	21000	-45.57	20240327	10500	8.86	20241223	1.70	N	085660	500	281 억	4831037	N	N	1877	N	N
77	20250113	130638	57	100.00	KSQ150	제약	N	N	N	N	N	11380	-190	5	-1.64	2076049350	181592	69.30	11470	11650	11350	15040	8100	11570	11432.23	8.58	24709	12016	11792	11656	11432	11296	11725	11365	282	3470	500	8090	10	1	56314443	6409	-75.87	2.25	12	0.32	-150.00	5060.00	21000	20240327	-45.81	10500	20241223	8.38	12120	-6.11	20250108	11160	1.97	20250102	21000	-45.81	20240327	10500	8.38	20241223	1.70	N	085660	500	281 억	4831037	N	N	1877	N	N
78	20250113	120640	57	100.00	KSQ150	제약	N	N	N	N	N	11420	-150	5	-1.30	1601602580	139929	53.40	11470	11650	11370	15040	8100	11570	11445.51	8.58	21082	12016	11792	11656	11432	11296	11725	11365	282	3470	500	8090	10	1	56314443	6431	-76.13	2.26	12	0.25	-150.00	5060.00	21000	20240327	-45.62	10500	20241223	8.76	12120	-5.78	20250108	11160	2.33	20250102	21000	-45.62	20240327	10500	8.76	20241223	1.70	N	085660	500	281 억	4831037	N	N	1877	N	N
79	20250113	110639	57	100.00	KSQ150	제약	N	N	N	N	N	11390	-180	5	-1.56	1362691780	119004	45.42	11470	11650	11370	15040	8100	11570	11450.45	8.58	15672	12016	11792	11656	11432	11296	11725	11365	282	3470	500	8090	10	1	56314443	6414	-75.93	2.25	12	0.21	-150.00	5060.00	21000	20240327	-45.76	10500	20241223	8.48	12120	-6.02	20250108	11160	2.06	20250102	21000	-45.76	20240327	10500	8.48	20241223	1.70	N	085660	500	281 억	4831037	N	N	1877	N	N
80	20250113	100638	57	100.00	KSQ150	제약	N	N	N	N	N	11420	-150	5	-1.30	774827770	67503	25.76	11470	11650	11410	15040	8100	11570	11477.94	8.58	11364	12016	11792	11656	11432	11296	11725	11365	282	3470	500	8090	10	1	56314443	6431	-76.13	2.26	12	0.12	-150.00	5060.00	21000	20240327	-45.62	10500	20241223	8.76	12120	-5.78	20250108	11160	2.33	20250102	21000	-45.62	20240327	10500	8.76	20241223	1.70	N	085660	500	281 억	4831037	N	N	1877	N	N
81	20250113	090643	57	100.00	KSQ150	제약	N	N	N	N	N	11550	-20	5	-0.17	153757700	13376	5.10	11470	11650	11470	15040	8100	11570	11493.03	8.58	6865	12016	11792	11656	11432	11296	11725	11365	282	3470	500	8090	10	1	56314443	6504	-77.00	2.28	12	0.02	-150.00	5060.00	21000	20240327	-45.00	10500	20241223	10.00	12120	-4.70	20250108	11160	3.49	20250102	21000	-45.00	20240327	10500	10.00	20241223	1.70	N	085660	500	281 억	4831037	N	N	1877	N	N
82	20250110	160627	57	100.00	KSQ150	제약	N	N	N	N	N	11570	-300	5	-2.53	3041949470	261465	138.74	11880	11880	11520	15430	8310	11870	11634.31	8.57	-13615	12096	11982	11816	11702	11536	12040	11760	282	3560	500	8300	10	1	56314443	6516	-77.13	2.29	12	0.46	-150.00	5060.00	21000	20240327	-44.90	10500	20241223	10.19	12120	-4.54	20250108	11160	3.67	20250102	21000	-44.90	20240327	10500	10.19	20241223	1.69	N	085660	500	281 억	4826758	N	N	1876	N	N
83	20250110	150634	57	100.00	KSQ150	제약	N	N	N	N	N	11540	-330	5	-2.78	2761874910	237198	125.87	11880	11880	11540	15430	8310	11870	11643.75	8.57	-17004	12096	11982	11816	11702	11536	12040	11760	282	3560	500	8300	10	1	56314443	6499	-76.93	2.28	12	0.42	-150.00	5060.00	21000	20240327	-45.05	10500	20241223	9.90	12120	-4.79	20250108	11160	3.41	20250102	21000	-45.05	20240327	10500	9.90	20241223	1.69	N	085660	500	281 억	4826758	N	N	971	N	N
84	20250110	140637	57	100.00	KSQ150	제약	N	N	N	N	N	11570	-300	5	-2.53	2282770530	195790	103.89	11880	11880	11560	15430	8310	11870	11659.28	8.57	-11645	12096	11982	11816	11702	11536	12040	11760	282	3560	500	8300	10	1	56314443	6516	-77.13	2.29	12	0.35	-150.00	5060.00	21000	20240327	-44.90	10500	20241223	10.19	12120	-4.54	20250108	11160	3.67	20250102	21000	-44.90	20240327	10500	10.19	20241223	1.69	N	085660	500	281 억	4826758	N	N	971	N	N
85	20250110	130635	57	100.00	KSQ150	제약	N	N	N	N	N	11630	-240	5	-2.02	1917298030	164276	87.17	11880	11880	11580	15430	8310	11870	11671.20	8.57	-6363	12096	11982	11816	11702	11536	12040	11760	282	3560	500	8300	10	1	56314443	6549	-77.53	2.30	12	0.29	-150.00	5060.00	21000	20240327	-44.62	10500	20241223	10.76	12120	-4.04	20250108	11160	4.21	20250102	21000	-44.62	20240327	10500	10.76	20241223	1.69	N	085660	500	281 억	4826758	N	N	971	N	N
86	20250110	120635	57	100.00	KSQ150	제약	N	N	N	N	N	11640	-230	5	-1.94	1763401610	151039	80.15	11880	11880	11580	15430	8310	11870	11675.14	8.57	-3157	12096	11982	11816	11702	11536	12040	11760	282	3560	500	8300	10	1	56314443	6555	-77.60	2.30	12	0.27	-150.00	5060.00	21000	20240327	-44.57	10500	20241223	10.86	12120	-3.96	20250108	11160	4.30	20250102	21000	-44.57	20240327	10500	10.86	20241223	1.69	N	085660	500	281 억	4826758	N	N	971	N	N
87	20250110	110635	57	100.00	KSQ150	제약	N	N	N	N	N	11590	-280	5	-2.36	1639166620	140349	74.47	11880	11880	11590	15430	8310	11870	11679.22	8.57	-4590	12096	11982	11816	11702	11536	12040	11760	282	3560	500	8300	10	1	56314443	6527	-77.27	2.29	12	0.25	-150.00	5060.00	21000	20240327	-44.81	10500	20241223	10.38	12120	-4.37	20250108	11160	3.85	20250102	21000	-44.81	20240327	10500	10.38	20241223	1.69	N	085660	500	281 억	4826758	N	N	971	N	N
88	20250110	100633	57	100.00	KSQ150	제약	N	N	N	N	N	11720	-150	5	-1.26	768256290	65509	34.76	11880	11880	11680	15430	8310	11870	11727.49	8.57	-12173	12096	11982	11816	11702	11536	12040	11760	282	3560	500	8300	10	1	56314443	6600	-78.13	2.32	12	0.12	-150.00	5060.00	21000	20240327	-44.19	10500	20241223	11.62	12120	-3.30	20250108	11160	5.02	20250102	21000	-44.19	20240327	10500	11.62	20241223	1.69	N	085660	500	281 억	4826758	N	N	971	N	N
89	20250110	090637	57	100.00	KSQ150	제약	N	N	N	N	N	11730	-140	5	-1.18	175104560	14860	7.89	11880	11880	11710	15430	8310	11870	11783.62	8.57	-7401	12096	11982	11816	11702	11536	12040	11760	282	3560	500	8300	10	1	56314443	6606	-78.20	2.32	12	0.03	-150.00	5060.00	21000	20240327	-44.14	10500	20241223	11.71	12120	-3.22	20250108	11160	5.11	20250102	21000	-44.14	20240327	10500	11.71	20241223	1.69	N	085660	500	281 억	4826758	N	N	971	N	N
90	20250109	160631	57	100.00	KSQ150	제약	N	N	N	N	N	11870	40	2	0.34	2199083330	186926	41.11	11830	11930	11650	15370	8290	11830	11764.46	8.54	9983	12303	12066	11883	11646	11463	11975	11555	282	3540	500	8280	10	1	56314443	6685	-79.13	2.35	12	0.33	-150.00	5060.00	21000	20240327	-43.48	10500	20241223	13.05	12120	-2.06	20250108	11160	6.36	20250102	21000	-43.48	20240327	10500	13.05	20241223	1.67	N	085660	500	281 억	4809746	N	N	971	N	N
91	20250109	150633	57	100.00	KSQ150	제약	N	N	N	N	N	11850	20	2	0.17	2086400960	177418	39.02	11830	11930	11650	15370	8290	11830	11759.80	8.54	11038	12303	12066	11883	11646	11463	11975	11555	282	3540	500	8280	10	1	56314443	6673	-79.00	2.34	12	0.32	-150.00	5060.00	21000	20240327	-43.57	10500	20241223	12.86	12120	-2.23	20250108	11160	6.18	20250102	21000	-43.57	20240327	10500	12.86	20241223	1.67	N	085660	500	281 억	4809746	N	N	718	N	N
92	20250109	140632	57	100.00	KSQ150	제약	N	N	N	N	N	11830	0	3	0.00	1787501020	152214	33.47	11830	11900	11650	15370	8290	11830	11743.34	8.54	4281	12303	12066	11883	11646	11463	11975	11555	282	3540	500	8280	10	1	56314443	6662	-78.87	2.34	12	0.27	-150.00	5060.00	21000	20240327	-43.67	10500	20241223	12.67	12120	-2.39	20250108	11160	6.00	20250102	21000	-43.67	20240327	10500	12.67	20241223	1.67	N	085660	500	281 억	4809746	N	N	718	N	N
93	20250109	130632	57	100.00	KSQ150	제약	N	N	N	N	N	11770	-60	5	-0.51	1616823320	137760	30.29	11830	11900	11650	15370	8290	11830	11736.52	8.54	5721	12303	12066	11883	11646	11463	11975	11555	282	3540	500	8280	10	1	56314443	6628	-78.47	2.33	12	0.24	-150.00	5060.00	21000	20240327	-43.95	10500	20241223	12.10	12120	-2.89	20250108	11160	5.47	20250102	21000	-43.95	20240327	10500	12.10	20241223	1.67	N	085660	500	281 억	4809746	N	N	718	N	N
94	20250109	120632	57	100.00	KSQ150	제약	N	N	N	N	N	11770	-60	5	-0.51	1476677310	125855	27.68	11830	11900	11650	15370	8290	11830	11733.16	8.54	6816	12303	12066	11883	11646	11463	11975	11555	282	3540	500	8280	10	1	56314443	6628	-78.47	2.33	12	0.22	-150.00	5060.00	21000	20240327	-43.95	10500	20241223	12.10	12120	-2.89	20250108	11160	5.47	20250102	21000	-43.95	20240327	10500	12.10	20241223	1.67	N	085660	500	281 억	4809746	N	N	718	N	N
95	20250109	110634	57	100.00	KSQ150	제약	N	N	N	N	N	11760	-70	5	-0.59	1329080390	113297	24.91	11830	11900	11650	15370	8290	11830	11730.94	8.54	2364	12303	12066	11883	11646	11463	11975	11555	282	3540	500	8280	10	1	56314443	6623	-78.40	2.32	12	0.20	-150.00	5060.00	21000	20240327	-44.00	10500	20241223	12.00	12120	-2.97	20250108	11160	5.38	20250102	21000	-44.00	20240327	10500	12.00	20241223	1.67	N	085660	500	281 억	4809746	N	N	718	N	N
96	20250109	100633	57	100.00	KSQ150	제약	N	N	N	N	N	11750	-80	5	-0.68	876305260	74617	16.41	11830	11900	11660	15370	8290	11830	11744.04	8.54	3271	12303	12066	11883	11646	11463	11975	11555	282	3540	500	8280	10	1	56314443	6617	-78.33	2.32	12	0.13	-150.00	5060.00	21000	20240327	-44.05	10500	20241223	11.90	12120	-3.05	20250108	11160	5.29	20250102	21000	-44.05	20240327	10500	11.90	20241223	1.67	N	085660	500	281 억	4809746	N	N	718	N	N
97	20250109	090636	57	100.00	KSQ150	제약	N	N	N	N	N	11770	-60	5	-0.51	317929520	26992	5.94	11830	11900	11690	15370	8290	11830	11778.66	8.54	-5535	12303	12066	11883	11646	11463	11975	11555	282	3540	500	8280	10	1	56314443	6628	-78.47	2.33	12	0.05	-150.00	5060.00	21000	20240327	-43.95	10500	20241223	12.10	12120	-2.89	20250108	11160	5.47	20250102	21000	-43.95	20240327	10500	12.10	20241223	1.67	N	085660	500	281 억	4809746	N	N	718	N	N
98	20250108	160626	57	100.00	KSQ150	제약	N	N	N	N	N	11830	130	2	1.11	5406888630	454311	149.96	11950	12120	11700	15210	8190	11700	11901.31	8.60	-46880	12020	11860	11730	11570	11440	11795	11505	282	3510	500	8190	10	1	56314443	6662	-78.87	2.34	12	0.81	-150.00	5060.00	21000	20240327	-43.67	10500	20241223	12.67	12120	-2.39	20250108	11160	6.00	20250102	21000	-43.67	20240327	10500	12.67	20241223	1.68	N	085660	500	281 억	4845412	N	N	718	N	N
99	20250108	150629	57	100.00	KSQ150	제약	N	N	N	N	N	11820	120	2	1.03	5280288060	443609	146.43	11950	12120	11700	15210	8190	11700	11903.02	8.60	-44739	12020	11860	11730	11570	11440	11795	11505	282	3510	500	8190	10	1	56314443	6656	-78.80	2.34	12	0.79	-150.00	5060.00	21000	20240327	-43.71	10500	20241223	12.57	12120	-2.48	20250108	11160	5.91	20250102	21000	-43.71	20240327	10500	12.57	20241223	1.68	N	085660	500	281 억	4845412	N	N	2703	N	N
100	20250108	140632	57	100.00	KSQ150	제약	N	N	N	N	N	11840	140	2	1.20	4948667530	415616	137.19	11950	12120	11700	15210	8190	11700	11906.83	8.60	-45245	12020	11860	11730	11570	11440	11795	11505	282	3510	500	8190	10	1	56314443	6668	-78.93	2.34	12	0.74	-150.00	5060.00	21000	20240327	-43.62	10500	20241223	12.76	12120	-2.31	20250108	11160	6.09	20250102	21000	-43.62	20240327	10500	12.76	20241223	1.68	N	085660	500	281 억	4845412	N	N	2703	N	N
101	20250108	130631	57	100.00	KSQ150	제약	N	N	N	N	N	11830	130	2	1.11	4680982490	392959	129.71	11950	12120	11700	15210	8190	11700	11912.14	8.60	-35825	12020	11860	11730	11570	11440	11795	11505	282	3510	500	8190	10	1	56314443	6662	-78.87	2.34	12	0.70	-150.00	5060.00	21000	20240327	-43.67	10500	20241223	12.67	12120	-2.39	20250108	11160	6.00	20250102	21000	-43.67	20240327	10500	12.67	20241223	1.68	N	085660	500	281 억	4845412	N	N	2703	N	N
102	20250108	120627	57	100.00	KSQ150	제약	N	N	N	N	N	11880	180	2	1.54	4196212310	351915	116.16	11950	12120	11700	15210	8190	11700	11923.94	8.60	-33720	12020	11860	11730	11570	11440	11795	11505	282	3510	500	8190	10	1	56314443	6690	-79.20	2.35	12	0.62	-150.00	5060.00	21000	20240327	-43.43	10500	20241223	13.14	12120	-1.98	20250108	11160	6.45	20250102	21000	-43.43	20240327	10500	13.14	20241223	1.68	N	085660	500	281 억	4845412	N	N	2703	N	N
103	20250108	110628	57	100.00	KSQ150	제약	N	N	N	N	N	11940	240	2	2.05	3681645630	308589	101.86	11950	12120	11700	15210	8190	11700	11930.58	8.60	-23600	12020	11860	11730	11570	11440	11795	11505	282	3510	500	8190	10	1	56314443	6724	-79.60	2.36	12	0.55	-150.00	5060.00	21000	20240327	-43.14	10500	20241223	13.71	12120	-1.49	20250108	11160	6.99	20250102	21000	-43.14	20240327	10500	13.71	20241223	1.68	N	085660	500	281 억	4845412	N	N	2703	N	N
104	20250108	100629	57	100.00	KSQ150	제약	N	N	N	N	N	11760	60	2	0.51	2783682670	233168	76.97	11950	12120	11700	15210	8190	11700	11938.53	8.60	8181	12020	11860	11730	11570	11440	11795	11505	282	3510	500	8190	10	1	56314443	6623	-78.40	2.32	12	0.41	-150.00	5060.00	21000	20240327	-44.00	10500	20241223	12.00	12120	-2.97	20250108	11160	5.38	20250102	21000	-44.00	20240327	10500	12.00	20241223	1.68	N	085660	500	281 억	4845412	N	N	2703	N	N
105	20250108	090630	57	100.00	KSQ150	제약	N	N	N	N	N	12070	370	2	3.16	910957870	76066	25.11	11950	12070	11840	15210	8190	11700	11975.89	8.60	10272	12020	11860	11730	11570	11440	11795	11505	282	3510	500	8190	10	1	56314443	6797	-80.47	2.39	12	0.14	-150.00	5060.00	21000	20240327	-42.52	10500	20241223	14.95	12070	0.00	20250108	11160	8.15	20250102	21000	-42.52	20240327	10500	14.95	20241223	1.68	N	085660	500	281 억	4845412	N	N	2703	N	N
106	20250107	160624	57	100.00	KSQ150	제약	N	N	N	N	N	11700	-110	5	-0.93	3453851400	294342	93.43	11830	11890	11600	15350	8270	11810	11734.16	8.76	-6059	12123	11966	11763	11606	11403	12045	11685	282	3540	500	8260	10	1	56314443	6589	-78.00	2.31	12	0.52	-150.00	5060.00	21000	20240327	-44.29	10500	20241223	11.43	11920	-1.85	20250106	11160	4.84	20250102	21000	-44.29	20240327	10500	11.43	20241223	1.75	N	085660	500	281 억	4935225	N	N	2703	N	N
107	20250107	150625	57	100.00	KSQ150	제약	N	N	N	N	N	11720	-90	5	-0.76	3299955750	281202	89.26	11830	11890	11600	15350	8270	11810	11735.18	8.76	-7763	12123	11966	11763	11606	11403	12045	11685	282	3540	500	8260	10	1	56314443	6600	-78.13	2.32	12	0.50	-150.00	5060.00	21000	20240327	-44.19	10500	20241223	11.62	11920	-1.68	20250106	11160	5.02	20250102	21000	-44.19	20240327	10500	11.62	20241223	1.75	N	085660	500	281 억	4935225	N	N	1415	N	N
108	20250107	140623	57	100.00	KSQ150	제약	N	N	N	N	N	11690	-120	5	-1.02	2961661690	252370	80.11	11830	11890	11600	15350	8270	11810	11735.40	8.76	-4603	12123	11966	11763	11606	11403	12045	11685	282	3540	500	8260	10	1	56314443	6583	-77.93	2.31	12	0.45	-150.00	5060.00	21000	20240327	-44.33	10500	20241223	11.33	11920	-1.93	20250106	11160	4.75	20250102	21000	-44.33	20240327	10500	11.33	20241223	1.75	N	085660	500	281 억	4935225	N	N	1415	N	N
109	20250107	130624	57	100.00	KSQ150	제약	N	N	N	N	N	11660	-150	5	-1.27	2730707950	232605	73.83	11830	11890	11600	15350	8270	11810	11739.68	8.76	-5181	12123	11966	11763	11606	11403	12045	11685	282	3540	500	8260	10	1	56314443	6566	-77.73	2.30	12	0.41	-150.00	5060.00	21000	20240327	-44.48	10500	20241223	11.05	11920	-2.18	20250106	11160	4.48	20250102	21000	-44.48	20240327	10500	11.05	20241223	1.75	N	085660	500	281 억	4935225	N	N	1415	N	N
110	20250107	120625	57	100.00	KSQ150	제약	N	N	N	N	N	11670	-140	5	-1.19	2107514200	179094	56.85	11830	11890	11660	15350	8270	11810	11767.64	8.76	-17634	12123	11966	11763	11606	11403	12045	11685	282	3540	500	8260	10	1	56314443	6572	-77.80	2.31	12	0.32	-150.00	5060.00	21000	20240327	-44.43	10500	20241223	11.14	11920	-2.10	20250106	11160	4.57	20250102	21000	-44.43	20240327	10500	11.14	20241223	1.75	N	085660	500	281 억	4935225	N	N	1415	N	N
111	20250107	110621	57	100.00	KSQ150	제약	N	N	N	N	N	11770	-40	5	-0.34	1497599990	127041	40.33	11830	11890	11720	15350	8270	11810	11788.32	8.76	-16392	12123	11966	11763	11606	11403	12045	11685	282	3540	500	8260	10	1	56314443	6628	-78.47	2.33	12	0.23	-150.00	5060.00	21000	20240327	-43.95	10500	20241223	12.10	11920	-1.26	20250106	11160	5.47	20250102	21000	-43.95	20240327	10500	12.10	20241223	1.75	N	085660	500	281 억	4935225	N	N	1415	N	N
112	20250107	100626	57	100.00	KSQ150	제약	N	N	N	N	N	11730	-80	5	-0.68	1160227170	98410	31.24	11830	11890	11720	15350	8270	11810	11789.73	8.76	-17398	12123	11966	11763	11606	11403	12045	11685	282	3540	500	8260	10	1	56314443	6606	-78.20	2.32	12	0.17	-150.00	5060.00	21000	20240327	-44.14	10500	20241223	11.71	11920	-1.59	20250106	11160	5.11	20250102	21000	-44.14	20240327	10500	11.71	20241223	1.75	N	085660	500	281 억	4935225	N	N	1415	N	N
113	20250107	090626	57	100.00	KSQ150	제약	N	N	N	N	N	11850	40	2	0.34	135077300	11440	3.63	11830	11850	11750	15350	8270	11810	11807.46	8.76	-1868	12123	11966	11763	11606	11403	12045	11685	282	3540	500	8260	10	1	56314443	6673	-79.00	2.34	12	0.02	-150.00	5060.00	21000	20240327	-43.57	10500	20241223	12.86	11920	-0.59	20250106	11160	6.18	20250102	21000	-43.57	20240327	10500	12.86	20241223	1.75	N	085660	500	281 억	4935225	N	N	1415	N	N
114	20250106	160618	57	100.00	KSQ150	제약	N	N	N	N	N	11810	160	2	1.37	3706477950	314557	84.42	11610	11920	11560	15140	8160	11650	11783.15	8.76	-17806	12090	11870	11550	11330	11010	11980	11440	282	3490	500	8150	10	1	56314443	6651	-78.73	2.33	12	0.56	-150.00	5060.00	21000	20240327	-43.76	10500	20241223	12.48	11920	-0.92	20250106	11160	5.82	20250102	21000	-43.76	20240327	10500	12.48	20241223	1.72	N	085660	500	281 억	4931252	N	N	1415	N	N
115	20250106	150619	57	100.00	KSQ150	제약	N	N	N	N	N	11810	160	2	1.37	3579174070	303780	81.53	11610	11920	11560	15140	8160	11650	11782.13	8.76	-15061	12090	11870	11550	11330	11010	11980	11440	282	3490	500	8150	10	1	56314443	6651	-78.73	2.33	12	0.54	-150.00	5060.00	21000	20240327	-43.76	10500	20241223	12.48	11920	-0.92	20250106	11160	5.82	20250102	21000	-43.76	20240327	10500	12.48	20241223	1.72	N	085660	500	281 억	4931252	N	N	1000	N	N
116	20250106	140618	57	100.00	KSQ150	제약	N	N	N	N	N	11770	120	2	1.03	3235648810	274687	73.72	11610	11920	11560	15140	8160	11650	11779.40	8.76	-13039	12090	11870	11550	11330	11010	11980	11440	282	3490	500	8150	10	1	56314443	6628	-78.47	2.33	12	0.49	-150.00	5060.00	21000	20240327	-43.95	10500	20241223	12.10	11920	-1.26	20250106	11160	5.47	20250102	21000	-43.95	20240327	10500	12.10	20241223	1.72	N	085660	500	281 억	4931252	N	N	1000	N	N
117	20250106	130615	57	100.00	KSQ150	제약	N	N	N	N	N	11740	90	2	0.77	2952199840	250642	67.27	11610	11920	11560	15140	8160	11650	11778.55	8.76	-17420	12090	11870	11550	11330	11010	11980	11440	282	3490	500	8150	10	1	56314443	6611	-78.27	2.32	12	0.45	-150.00	5060.00	21000	20240327	-44.10	10500	20241223	11.81	11920	-1.51	20250106	11160	5.20	20250102	21000	-44.10	20240327	10500	11.81	20241223	1.72	N	085660	500	281 억	4931252	N	N	1000	N	N
118	20250106	120613	57	100.00	KSQ150	제약	N	N	N	N	N	11760	110	2	0.94	2735703750	232250	62.33	11610	11920	11560	15140	8160	11650	11779.13	8.76	-10089	12090	11870	11550	11330	11010	11980	11440	282	3490	500	8150	10	1	56314443	6623	-78.40	2.32	12	0.41	-150.00	5060.00	21000	20240327	-44.00	10500	20241223	12.00	11920	-1.34	20250106	11160	5.38	20250102	21000	-44.00	20240327	10500	12.00	20241223	1.72	N	085660	500	281 억	4931252	N	N	1000	N	N
119	20250106	110614	57	100.00	KSQ150	제약	N	N	N	N	N	11800	150	2	1.29	2488863080	211266	56.70	11610	11920	11560	15140	8160	11650	11780.71	8.76	-8444	12090	11870	11550	11330	11010	11980	11440	282	3490	500	8150	10	1	56314443	6645	-78.67	2.33	12	0.38	-150.00	5060.00	21000	20240327	-43.81	10500	20241223	12.38	11920	-1.01	20250106	11160	5.73	20250102	21000	-43.81	20240327	10500	12.38	20241223	1.72	N	085660	500	281 억	4931252	N	N	1000	N	N
120	20250106	100614	57	100.00	KSQ150	제약	N	N	N	N	N	11820	170	2	1.46	2082944120	176791	47.45	11610	11920	11560	15140	8160	11650	11781.96	8.76	-1278	12090	11870	11550	11330	11010	11980	11440	282	3490	500	8150	10	1	56314443	6656	-78.80	2.34	12	0.31	-150.00	5060.00	21000	20240327	-43.71	10500	20241223	12.57	11920	-0.84	20250106	11160	5.91	20250102	21000	-43.71	20240327	10500	12.57	20241223	1.72	N	085660	500	281 억	4931252	N	N	1000	N	N
121	20250106	090611	57	100.00	KSQ150	제약	N	N	N	N	N	11610	-40	5	-0.34	291969560	25102	6.74	11610	11710	11560	15140	8160	11650	11631.33	8.76	-6473	12090	11870	11550	11330	11010	11980	11440	282	3490	500	8150	10	1	56314443	6538	-77.40	2.29	12	0.04	-150.00	5060.00	21000	20240327	-44.71	10500	20241223	10.57	11770	-1.36	20250103	11160	4.03	20250102	21000	-44.71	20240327	10500	10.57	20241223	1.72	N	085660	500	281 억	4931252	N	N	1000	N	N
122	20250103	160611	57	100.00	KSQ150	제약	N	N	N	N	N	11650	430	2	3.83	4308433200	371947	116.10	11230	11770	11230	14580	7860	11220	11583.15	8.52	135764	11620	11420	11290	11090	10960	11355	11025	282	3360	500	7850	10	1	56314443	6561	-77.67	2.30	12	0.66	-150.00	5060.00	21000	20240327	-44.52	10500	20241223	10.95	11770	-1.02	20250103	11160	4.39	20250102	21000	-44.52	20240327	10500	10.95	20241223	1.77	N	085660	500	281 억	4797592	N	N	1000	N	N
123	20250103	150613	57	100.00	KSQ150	제약	N	N	N	N	N	11710	490	2	4.37	4153885150	358693	111.97	11230	11770	11230	14580	7860	11220	11580.61	8.52	133372	11620	11420	11290	11090	10960	11355	11025	282	3360	500	7850	10	1	56314443	6594	-78.07	2.31	12	0.64	-150.00	5060.00	21000	20240327	-44.24	10500	20241223	11.52	11770	-0.51	20250103	11160	4.93	20250102	21000	-44.24	20240327	10500	11.52	20241223	1.77	N	085660	500	281 억	4797592	N	N	1467	N	N
124	20250103	140612	57	100.00	KSQ150	제약	N	N	N	N	N	11690	470	2	4.19	3848765720	332532	103.80	11230	11770	11230	14580	7860	11220	11574.12	8.52	126734	11620	11420	11290	11090	10960	11355	11025	282	3360	500	7850	10	1	56314443	6583	-77.93	2.31	12	0.59	-150.00	5060.00	21000	20240327	-44.33	10500	20241223	11.33	11770	-0.68	20250103	11160	4.75	20250102	21000	-44.33	20240327	10500	11.33	20241223	1.77	N	085660	500	281 억	4797592	N	N	1467	N	N
125	20250103	130612	57	100.00	KSQ150	제약	N	N	N	N	N	11750	530	2	4.72	3094513190	268040	83.67	11230	11770	11230	14580	7860	11220	11544.97	8.52	99891	11620	11420	11290	11090	10960	11355	11025	282	3360	500	7850	10	1	56314443	6617	-78.33	2.32	12	0.48	-150.00	5060.00	21000	20240327	-44.05	10500	20241223	11.90	11770	-0.17	20250103	11160	5.29	20250102	21000	-44.05	20240327	10500	11.90	20241223	1.77	N	085660	500	281 억	4797592	N	N	1467	N	N
126	20250103	120610	57	100.00	KSQ150	제약	N	N	N	N	N	11700	480	2	4.28	2614282740	227100	70.89	11230	11720	11230	14580	7860	11220	11511.59	8.52	81597	11620	11420	11290	11090	10960	11355	11025	282	3360	500	7850	10	1	56314443	6589	-78.00	2.31	12	0.40	-150.00	5060.00	21000	20240327	-44.29	10500	20241223	11.43	11720	-0.17	20250103	11160	4.84	20250102	21000	-44.29	20240327	10500	11.43	20241223	1.77	N	085660	500	281 억	4797592	N	N	1467	N	N
127	20250103	110611	57	100.00	KSQ150	제약	N	N	N	N	N	11630	410	2	3.65	2093175770	182444	56.95	11230	11650	11230	14580	7860	11220	11472.98	8.52	64933	11620	11420	11290	11090	10960	11355	11025	282	3360	500	7850	10	1	56314443	6549	-77.53	2.30	12	0.32	-150.00	5060.00	21000	20240327	-44.62	10500	20241223	10.76	11650	-0.17	20250103	11160	4.21	20250102	21000	-44.62	20240327	10500	10.76	20241223	1.77	N	085660	500	281 억	4797592	N	N	1467	N	N
128	20250103	100610	57	100.00	KSQ150	제약	N	N	N	N	N	11450	230	2	2.05	1144820420	100222	31.28	11230	11530	11230	14580	7860	11220	11422.85	8.52	31778	11620	11420	11290	11090	10960	11355	11025	282	3360	500	7850	10	1	56314443	6448	-76.33	2.26	12	0.18	-150.00	5060.00	21000	20240327	-45.48	10500	20241223	9.05	11530	-0.69	20250103	11160	2.60	20250102	21000	-45.48	20240327	10500	9.05	20241223	1.77	N	085660	500	281 억	4797592	N	N	1467	N	N
129	20250103	090611	57	100.00	KSQ150	제약	N	N	N	N	N	11440	220	2	1.96	226836710	20025	6.25	11230	11460	11230	14580	7860	11220	11327.68	8.52	6656	11620	11420	11290	11090	10960	11355	11025	282	3360	500	7850	10	1	56314443	6442	-76.27	2.26	12	0.04	-150.00	5060.00	21000	20240327	-45.52	10500	20241223	8.95	11490	-0.44	20250102	11160	2.51	20250102	21000	-45.52	20240327	10500	8.95	20241223	1.77	N	085660	500	281 억	4797592	N	N	1467	N	N
130	20250102	160607	57	100.00	KSQ150	제약	N	N	N	N	N	11220	-240	5	-2.09	3560521880	314984	60.65	11320	11490	11160	14890	8030	11460	11303.84	8.51	3214	12220	11840	11420	11040	10620	12030	11230	282	3430	500	8020	10	1	56314443	6318	-74.80	2.22	12	0.56	-150.00	5060.00	21000	20240327	-46.57	10500	20241223	6.86	11490	-2.35	20250102	11160	0.54	20250102	21000	-46.57	20240327	10500	6.86	20241223	1.83	N	085660	500	281 억	4791013	N	N	1467	N	N
131	20250102	150608	57	100.00	KSQ150	제약	N	N	N	N	N	11210	-250	5	-2.18	3372778950	298235	57.42	11320	11490	11160	14890	8030	11460	11309.13	8.51	5263	12220	11840	11420	11040	10620	12030	11230	282	3430	500	8020	10	1	56314443	6313	-74.73	2.22	12	0.53	-150.00	5060.00	21000	20240327	-46.62	10500	20241223	6.76	11490	-2.44	20250102	11160	0.45	20250102	21000	-46.62	20240327	10500	6.76	20241223	1.83	N	085660	500	281 억	4791013	N	N	1057	N	N
132	20250102	140605	57	100.00	KSQ150	제약	N	N	N	N	N	11170	-290	5	-2.53	3058198130	270176	52.02	11320	11490	11160	14890	8030	11460	11319.28	8.51	2461	12220	11840	11420	11040	10620	12030	11230	282	3430	500	8020	10	1	56314443	6290	-74.47	2.21	12	0.48	-150.00	5060.00	21000	20240327	-46.81	10500	20241223	6.38	11490	-2.79	20250102	11160	0.09	20250102	21000	-46.81	20240327	10500	6.38	20241223	1.83	N	085660	500	281 억	4791013	N	N	1057	N	N
133	20250102	130605	57	100.00	KSQ150	제약	N	N	N	N	N	11190	-270	5	-2.36	2643164080	233151	44.89	11320	11490	11180	14890	8030	11460	11336.70	8.51	6540	12220	11840	11420	11040	10620	12030	11230	282	3430	500	8020	10	1	56314443	6302	-74.60	2.21	12	0.41	-150.00	5060.00	21000	20240327	-46.71	10500	20241223	6.57	11490	-2.61	20250102	11180	0.09	20250102	21000	-46.71	20240327	10500	6.57	20241223	1.83	N	085660	500	281 억	4791013	N	N	1057	N	N
134	20250102	120605	57	100.00	KSQ150	제약	N	N	N	N	N	11360	-100	5	-0.87	1957527710	172242	33.16	11320	11490	11270	14890	8030	11460	11364.98	8.51	6746	12220	11840	11420	11040	10620	12030	11230	282	3430	500	8020	10	1	56314443	6397	-75.73	2.25	12	0.31	-150.00	5060.00	21000	20240327	-45.90	10500	20241223	8.19	11490	-1.13	20250102	11270	0.80	20250102	21000	-45.90	20240327	10500	8.19	20241223	1.83	N	085660	500	281 억	4791013	N	N	1057	N	N
135	20250102	110556	57	100.00	KSQ150	제약	N	N	N	N	N	11360	-100	5	-0.87	1659994640	146116	28.13	11320	11490	11270	14890	8030	11460	11360.80	8.51	6987	12220	11840	11420	11040	10620	12030	11230	282	3430	500	8020	10	1	56314443	6397	-75.73	2.25	12	0.26	-150.00	5060.00	21000	20240327	-45.90	10500	20241223	8.19	11490	-1.13	20250102	11270	0.80	20250102	21000	-45.90	20240327	10500	8.19	20241223	1.83	N	085660	500	281 억	4791013	N	N	1057	N	N
136	20250102	100603	57	100.00	KSQ150	제약	N	N	N	N	N	11380	-80	5	-0.70	323134010	28399	5.47	11320	11490	11320	14890	8030	11460	11378.36	8.51	2697	12220	11840	11420	11040	10620	12030	11230	282	3430	500	8020	10	1	56314443	6409	-75.87	2.25	12	0.05	-150.00	5060.00	21000	20240327	-45.81	10500	20241223	8.38	11490	-0.96	20250102	11320	0.53	20250102	21000	-45.81	20240327	10500	8.38	20241223	1.83	N	085660	500	281 억	4791013	N	N	1057	N	N
137	20250102	090557	57	100.00	KSQ150	제약	N	N	N	N	N	11460	0	3	0.00	0	0	0.00	0	0	0	14890	8030	11460	0.00	8.51	0	12220	11840	11420	11040	10620	12030	11230	282	3430	500	8020	10	1	56314443	6454	-76.40	2.26	12	0.00	-150.00	5060.00	21000	20240327	-45.43	10500	20241223	9.14	0	0.00	0	0	0.00	0	21000	-45.43	20240327	10500	9.14	20241223	1.83	N	085660	500	281 억	4791013	N	N	1057	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History