KissMeData/298380/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

62 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	161140	57	100.00	KSQ150	제약	N	N	N	N	N	35300	1500	2	4.44	85789154700	2416343	133.07	35800	36800	34800	43900	23700	33800	35503.96	10.49	-275151	36333	35066	33533	32266	30733	35700	32900	241	10100	500	24330	50	1	48281942	17044	-641.82	22.82	12	5.00	-55.00	1547.00	43300	20241017	-18.48	18960	20240208	86.18	36800	-4.08	20250124	29400	20.07	20250102	43300	-18.48	20241017	18960	86.18	20240208	3.50	N	298380	500	241 억	5062431	N	N	4622	N	N
3	20250124	151139	57	100.00	KSQ150	제약	N	N	N	N	N	35350	1550	2	4.59	83289506900	2345501	129.17	35800	36800	34800	43900	23700	33800	35510.34	10.49	-297869	36333	35066	33533	32266	30733	35700	32900	241	10100	500	24330	50	1	48281942	17068	-642.73	22.85	12	4.86	-55.00	1547.00	43300	20241017	-18.36	18960	20240208	86.45	36800	-3.94	20250124	29400	20.24	20250102	43300	-18.36	20241017	18960	86.45	20240208	3.50	N	298380	500	241 억	5062431	N	N	3409	N	N
4	20250124	141137	57	100.00	KSQ150	제약	N	N	N	N	N	35250	1450	2	4.29	78691141600	2215492	122.01	35800	36800	34800	43900	23700	33800	35518.60	10.49	-302545	36333	35066	33533	32266	30733	35700	32900	241	10100	500	24330	50	1	48281942	17019	-640.91	22.79	12	4.59	-55.00	1547.00	43300	20241017	-18.59	18960	20240208	85.92	36800	-4.21	20250124	29400	19.90	20250102	43300	-18.59	20241017	18960	85.92	20240208	3.50	N	298380	500	241 억	5062431	N	N	3409	N	N
5	20250124	131139	57	100.00	KSQ150	제약	N	N	N	N	N	35450	1650	2	4.88	75414569500	2122529	116.89	35800	36800	34800	43900	23700	33800	35530.54	10.49	-298693	36333	35066	33533	32266	30733	35700	32900	241	10100	500	24330	50	1	48281942	17116	-644.55	22.92	12	4.40	-55.00	1547.00	43300	20241017	-18.13	18960	20240208	86.97	36800	-3.67	20250124	29400	20.58	20250102	43300	-18.13	20241017	18960	86.97	20240208	3.50	N	298380	500	241 억	5062431	N	N	3409	N	N
6	20250124	121135	57	100.00	KSQ150	제약	N	N	N	N	N	35400	1600	2	4.73	71989618800	2025854	111.57	35800	36800	34800	43900	23700	33800	35535.46	10.49	-308665	36333	35066	33533	32266	30733	35700	32900	241	10100	500	24330	50	1	48281942	17092	-643.64	22.88	12	4.20	-55.00	1547.00	43300	20241017	-18.24	18960	20240208	86.71	36800	-3.80	20250124	29400	20.41	20250102	43300	-18.24	20241017	18960	86.71	20240208	3.50	N	298380	500	241 억	5062431	N	N	3409	N	N
7	20250124	111137	57	100.00	KSQ150	제약	N	N	N	N	N	35050	1250	2	3.70	66678534850	1874758	103.24	35800	36800	34900	43900	23700	33800	35566.50	10.49	-277870	36333	35066	33533	32266	30733	35700	32900	241	10100	500	24330	50	1	48281942	16923	-637.27	22.66	12	3.88	-55.00	1547.00	43300	20241017	-19.05	18960	20240208	84.86	36800	-4.76	20250124	29400	19.22	20250102	43300	-19.05	20241017	18960	84.86	20240208	3.50	N	298380	500	241 억	5062431	N	N	3409	N	N
8	20250124	101133	57	100.00	KSQ150	제약	N	N	N	N	N	35000	1200	2	3.55	55924677400	1570958	86.51	35800	36800	34900	43900	23700	33800	35599.12	10.49	-292767	36333	35066	33533	32266	30733	35700	32900	241	10100	500	24330	50	1	48281942	16899	-636.36	22.62	12	3.25	-55.00	1547.00	43300	20241017	-19.17	18960	20240208	84.60	36800	-4.89	20250124	29400	19.05	20250102	43300	-19.17	20241017	18960	84.60	20240208	3.50	N	298380	500	241 억	5062431	N	N	3409	N	N
9	20250124	091142	57	100.00	KSQ150	제약	N	N	N	N	N	36300	2500	2	7.40	31258126400	872883	48.07	35800	36800	34900	43900	23700	33800	35810.27	10.49	-173290	36333	35066	33533	32266	30733	35700	32900	241	10100	500	24330	50	1	48281942	17526	-660.00	23.46	12	1.81	-55.00	1547.00	43300	20241017	-16.17	18960	20240208	91.46	36800	-1.36	20250124	29400	23.47	20250102	43300	-16.17	20241017	18960	91.46	20240208	3.50	N	298380	500	241 억	5062431	N	N	3409	N	N
10	20250123	161133	57	100.00	KSQ150	제약	N	N	N	N	N	33800	1600	2	4.97	56061344000	1672099	229.34	32200	34800	32000	41850	22550	32200	33526.91	10.38	55006	34100	33150	32650	31700	31200	32900	31450	241	9650	500	23180	50	1	48281942	16319	-614.55	21.85	12	3.46	-55.00	1547.00	43300	20241017	-21.94	18960	20240208	78.27	34800	-2.87	20250123	29400	14.97	20250102	43300	-21.94	20241017	18960	78.27	20240208	3.54	N	298380	500	241 억	5009267	N	N	3409	N	N
11	20250123	151130	57	100.00	KSQ150	제약	N	N	N	N	N	33950	1750	2	5.43	52943969000	1580154	216.73	32200	34800	32000	41850	22550	32200	33505.73	10.38	25854	34100	33150	32650	31700	31200	32900	31450	241	9650	500	23180	50	1	48281942	16392	-617.27	21.95	12	3.27	-55.00	1547.00	43300	20241017	-21.59	18960	20240208	79.06	34800	-2.44	20250123	29400	15.48	20250102	43300	-21.59	20241017	18960	79.06	20240208	3.54	N	298380	500	241 억	5009267	N	N	924	N	N
12	20250123	141132	57	100.00	KSQ150	제약	N	N	N	N	N	34100	1900	2	5.90	45091974850	1350484	185.23	32200	34800	32000	41850	22550	32200	33389.66	10.38	50297	34100	33150	32650	31700	31200	32900	31450	241	9650	500	23180	50	1	48281942	16464	-620.00	22.04	12	2.80	-55.00	1547.00	43300	20241017	-21.25	18960	20240208	79.85	34800	-2.01	20250123	29400	15.99	20250102	43300	-21.25	20241017	18960	79.85	20240208	3.54	N	298380	500	241 억	5009267	N	N	924	N	N
13	20250123	131130	57	100.00	KSQ150	제약	N	N	N	N	N	33750	1550	2	4.81	27316325450	829893	113.82	32200	33750	32000	41850	22550	32200	32915.64	10.38	18952	34100	33150	32650	31700	31200	32900	31450	241	9650	500	23180	50	1	48281942	16295	-613.64	21.82	12	1.72	-55.00	1547.00	43300	20241017	-22.06	18960	20240208	78.01	33750	0.00	20250123	29400	14.80	20250102	43300	-22.06	20241017	18960	78.01	20240208	3.54	N	298380	500	241 억	5009267	N	N	924	N	N
14	20250123	121131	57	100.00	KSQ150	제약	N	N	N	N	N	32800	600	2	1.86	19419060250	593324	81.38	32200	33400	32000	41850	22550	32200	32729.44	10.38	-32375	34100	33150	32650	31700	31200	32900	31450	241	9650	500	23180	50	1	48281942	15836	-596.36	21.20	12	1.23	-55.00	1547.00	43300	20241017	-24.25	18960	20240208	73.00	33600	-2.38	20250122	29400	11.56	20250102	43300	-24.25	20241017	18960	73.00	20240208	3.54	N	298380	500	241 억	5009267	N	N	924	N	N
15	20250123	111121	57	100.00	KSQ150	제약	N	N	N	N	N	32650	450	2	1.40	15914160050	486900	66.78	32200	33400	32000	41850	22550	32200	32684.85	10.38	-41007	34100	33150	32650	31700	31200	32900	31450	241	9650	500	23180	50	1	48281942	15764	-593.64	21.11	12	1.01	-55.00	1547.00	43300	20241017	-24.60	18960	20240208	72.20	33600	-2.83	20250122	29400	11.05	20250102	43300	-24.60	20241017	18960	72.20	20240208	3.54	N	298380	500	241 억	5009267	N	N	924	N	N
16	20250123	101130	57	100.00	KSQ150	제약	N	N	N	N	N	32250	50	2	0.16	12561394400	383833	52.64	32200	33400	32000	41850	22550	32200	32726.46	10.38	-36254	34100	33150	32650	31700	31200	32900	31450	241	9650	500	23180	50	1	48281942	15571	-586.36	20.85	12	0.79	-55.00	1547.00	43300	20241017	-25.52	18960	20240208	70.09	33600	-4.02	20250122	29400	9.69	20250102	43300	-25.52	20241017	18960	70.09	20240208	3.54	N	298380	500	241 억	5009267	N	N	924	N	N
17	20250123	091131	57	100.00	KSQ150	제약	N	N	N	N	N	33300	1100	2	3.42	5495926400	166912	22.89	32200	33400	32200	41850	22550	32200	32927.92	10.38	2563	34100	33150	32650	31700	31200	32900	31450	241	9650	500	23180	50	1	48281942	16078	-605.45	21.53	12	0.35	-55.00	1547.00	43300	20241017	-23.09	18960	20240208	75.63	33600	-0.89	20250122	29400	13.27	20250102	43300	-23.09	20241017	18960	75.63	20240208	3.54	N	298380	500	241 억	5009267	N	N	924	N	N
18	20250122	161122	57	100.00	KSQ150	제약	N	N	N	N	N	32200	-250	5	-0.77	23762131650	723150	139.23	32950	33600	32150	42150	22750	32450	32860.50	10.62	-148830	33483	32966	32433	31916	31383	33225	32175	241	9700	500	23360	50	1	48281942	15547	-585.45	20.81	12	1.50	-55.00	1547.00	43300	20241017	-25.64	18960	20240208	69.83	33600	-4.17	20250122	29400	9.52	20250102	43300	-25.64	20241017	18960	69.83	20240208	3.50	N	298380	500	241 억	5129159	N	N	924	N	N
19	20250122	151124	57	100.00	KSQ150	제약	N	N	N	N	N	32350	-100	5	-0.31	22461775200	682803	131.47	32950	33600	32300	42150	22750	32450	32896.51	10.62	-143277	33483	32966	32433	31916	31383	33225	32175	241	9700	500	23360	50	1	48281942	15619	-588.18	20.91	12	1.41	-55.00	1547.00	43300	20241017	-25.29	18960	20240208	70.62	33600	-3.72	20250122	29400	10.03	20250102	43300	-25.29	20241017	18960	70.62	20240208	3.50	N	298380	500	241 억	5129159	N	N	1772	N	N
20	20250122	141122	57	100.00	KSQ150	제약	N	N	N	N	N	32400	-50	5	-0.15	20474630700	621507	119.66	32950	33600	32300	42150	22750	32450	32943.63	10.62	-131337	33483	32966	32433	31916	31383	33225	32175	241	9700	500	23360	50	1	48281942	15643	-589.09	20.94	12	1.29	-55.00	1547.00	43300	20241017	-25.17	18960	20240208	70.89	33600	-3.57	20250122	29400	10.20	20250102	43300	-25.17	20241017	18960	70.89	20240208	3.50	N	298380	500	241 억	5129159	N	N	1772	N	N
21	20250122	131123	57	100.00	KSQ150	제약	N	N	N	N	N	32450	0	3	0.00	18526168950	561395	108.09	32950	33600	32300	42150	22750	32450	33000.37	10.62	-111895	33483	32966	32433	31916	31383	33225	32175	241	9700	500	23360	50	1	48281942	15667	-590.00	20.98	12	1.16	-55.00	1547.00	43300	20241017	-25.06	18960	20240208	71.15	33600	-3.42	20250122	29400	10.37	20250102	43300	-25.06	20241017	18960	71.15	20240208	3.50	N	298380	500	241 억	5129159	N	N	1772	N	N
22	20250122	121122	57	100.00	KSQ150	제약	N	N	N	N	N	32600	150	2	0.46	17172422500	519729	100.07	32950	33600	32300	42150	22750	32450	33041.26	10.62	-89508	33483	32966	32433	31916	31383	33225	32175	241	9700	500	23360	50	1	48281942	15740	-592.73	21.07	12	1.08	-55.00	1547.00	43300	20241017	-24.71	18960	20240208	71.94	33600	-2.98	20250122	29400	10.88	20250102	43300	-24.71	20241017	18960	71.94	20240208	3.50	N	298380	500	241 억	5129159	N	N	1772	N	N
23	20250122	111124	57	100.00	KSQ150	제약	N	N	N	N	N	32650	200	2	0.62	14264588700	430260	82.84	32950	33600	32500	42150	22750	32450	33153.63	10.62	-50212	33483	32966	32433	31916	31383	33225	32175	241	9700	500	23360	50	1	48281942	15764	-593.64	21.11	12	0.89	-55.00	1547.00	43300	20241017	-24.60	18960	20240208	72.20	33600	-2.83	20250122	29400	11.05	20250102	43300	-24.60	20241017	18960	72.20	20240208	3.50	N	298380	500	241 억	5129159	N	N	1772	N	N
24	20250122	101122	57	100.00	KSQ150	제약	N	N	N	N	N	33150	700	2	2.16	10610399150	318996	61.42	32950	33600	32800	42150	22750	32450	33262.20	10.62	-10031	33483	32966	32433	31916	31383	33225	32175	241	9700	500	23360	50	1	48281942	16005	-602.73	21.43	12	0.66	-55.00	1547.00	43300	20241017	-23.44	18960	20240208	74.84	33600	-1.34	20250122	29400	12.76	20250102	43300	-23.44	20241017	18960	74.84	20240208	3.50	N	298380	500	241 억	5129159	N	N	1772	N	N
25	20250122	091125	57	100.00	KSQ150	제약	N	N	N	N	N	33100	650	2	2.00	4052063900	121658	23.42	32950	33600	32900	42150	22750	32450	33307.95	10.62	5467	33483	32966	32433	31916	31383	33225	32175	241	9700	500	23360	50	1	48281942	15981	-601.82	21.40	12	0.25	-55.00	1547.00	43300	20241017	-23.56	18960	20240208	74.58	33600	-1.49	20250122	29400	12.59	20250102	43300	-23.56	20241017	18960	74.58	20240208	3.50	N	298380	500	241 억	5129159	N	N	1772	N	N
26	20250121	161114	57	100.00	KSQ150	제약	N	N	N	N	N	32450	600	2	1.88	16692916950	514080	83.21	32250	32950	31900	41400	22300	31850	32471.47	10.68	-19050	33683	32766	31883	30966	30083	32325	30525	241	9550	500	22930	50	1	48281942	15667	-590.00	20.98	12	1.06	-55.00	1547.00	43300	20241017	-25.06	18960	20240208	71.15	33350	-2.70	20250116	29400	10.37	20250102	43300	-25.06	20241017	18960	71.15	20240208	3.45	N	298380	500	241 억	5155080	N	N	1772	N	N
27	20250121	151117	57	100.00	KSQ150	제약	N	N	N	N	N	32400	550	2	1.73	15741721350	484771	78.46	32250	32950	31900	41400	22300	31850	32472.49	10.68	-17108	33683	32766	31883	30966	30083	32325	30525	241	9550	500	22930	50	1	48281942	15643	-589.09	20.94	12	1.00	-55.00	1547.00	43300	20241017	-25.17	18960	20240208	70.89	33350	-2.85	20250116	29400	10.20	20250102	43300	-25.17	20241017	18960	70.89	20240208	3.45	N	298380	500	241 억	5155080	N	N	1011	N	N
28	20250121	141118	57	100.00	KSQ150	제약	N	N	N	N	N	32550	700	2	2.20	14266268050	439277	71.10	32250	32950	31900	41400	22300	31850	32476.70	10.68	-14997	33683	32766	31883	30966	30083	32325	30525	241	9550	500	22930	50	1	48281942	15716	-591.82	21.04	12	0.91	-55.00	1547.00	43300	20241017	-24.83	18960	20240208	71.68	33350	-2.40	20250116	29400	10.71	20250102	43300	-24.83	20241017	18960	71.68	20240208	3.45	N	298380	500	241 억	5155080	N	N	1011	N	N
29	20250121	131117	57	100.00	KSQ150	제약	N	N	N	N	N	32700	850	2	2.67	12630709500	389013	62.96	32250	32950	31900	41400	22300	31850	32468.61	10.68	-9066	33683	32766	31883	30966	30083	32325	30525	241	9550	500	22930	50	1	48281942	15788	-594.55	21.14	12	0.81	-55.00	1547.00	43300	20241017	-24.48	18960	20240208	72.47	33350	-1.95	20250116	29400	11.22	20250102	43300	-24.48	20241017	18960	72.47	20240208	3.45	N	298380	500	241 억	5155080	N	N	1011	N	N
30	20250121	121059	57	100.00	KSQ150	제약	N	N	N	N	N	32750	900	2	2.83	11410963450	351583	56.91	32250	32950	31900	41400	22300	31850	32455.96	10.68	-6872	33683	32766	31883	30966	30083	32325	30525	241	9550	500	22930	50	1	48281942	15812	-595.45	21.17	12	0.73	-55.00	1547.00	43300	20241017	-24.36	18960	20240208	72.73	33350	-1.80	20250116	29400	11.39	20250102	43300	-24.36	20241017	18960	72.73	20240208	3.45	N	298380	500	241 억	5155080	N	N	1011	N	N
31	20250121	111019	57	100.00	KSQ150	제약	N	N	N	N	N	32400	550	2	1.73	9860626650	304069	49.22	32250	32950	31900	41400	22300	31850	32428.91	10.68	-17942	33683	32766	31883	30966	30083	32325	30525	241	9550	500	22930	50	1	48281942	15643	-589.09	20.94	12	0.63	-55.00	1547.00	43300	20241017	-25.17	18960	20240208	70.89	33350	-2.85	20250116	29400	10.20	20250102	43300	-25.17	20241017	18960	70.89	20240208	3.45	N	298380	500	241 억	5155080	N	N	1011	N	N
32	20250121	101013	57	100.00	KSQ150	제약	N	N	N	N	N	32250	400	2	1.26	7923124450	244282	39.54	32250	32950	31900	41400	22300	31850	32434.34	10.68	-30964	33683	32766	31883	30966	30083	32325	30525	241	9550	500	22930	50	1	48281942	15571	-586.36	20.85	12	0.51	-55.00	1547.00	43300	20241017	-25.52	18960	20240208	70.09	33350	-3.30	20250116	29400	9.69	20250102	43300	-25.52	20241017	18960	70.09	20240208	3.45	N	298380	500	241 억	5155080	N	N	1011	N	N
33	20250121	091119	57	100.00	KSQ150	제약	N	N	N	N	N	32250	400	2	1.26	1577311850	48838	7.90	32250	32600	31900	41400	22300	31850	32296.81	10.68	-2760	33683	32766	31883	30966	30083	32325	30525	241	9550	500	22930	50	1	48281942	15571	-586.36	20.85	12	0.10	-55.00	1547.00	43300	20241017	-25.52	18960	20240208	70.09	33350	-3.30	20250116	29400	9.69	20250102	43300	-25.52	20241017	18960	70.09	20240208	3.45	N	298380	500	241 억	5155080	N	N	1011	N	N
34	20250120	161104	57	100.00	KSQ150	제약	N	N	N	N	N	31850	-650	5	-2.00	19552198350	614927	96.25	32800	32800	31000	42250	22750	32500	31795.67	10.83	-62075	33733	33116	32433	31816	31133	32775	31475	241	9750	500	23400	50	1	48281942	15378	-579.09	20.59	12	1.27	-55.00	1547.00	43300	20241017	-26.44	18960	20240208	67.99	33350	-4.50	20250116	29400	8.33	20250102	43300	-26.44	20241017	18960	67.99	20240208	3.66	N	298380	500	241 억	5227495	N	N	1011	N	N
35	20250120	151116	57	100.00	KSQ150	제약	N	N	N	N	N	31950	-550	5	-1.69	18792261100	591085	92.52	32800	32800	31000	42250	22750	32500	31792.63	10.83	-60492	33733	33116	32433	31816	31133	32775	31475	241	9750	500	23400	50	1	48281942	15426	-580.91	20.65	12	1.22	-55.00	1547.00	43300	20241017	-26.21	18960	20240208	68.51	33350	-4.20	20250116	29400	8.67	20250102	43300	-26.21	20241017	18960	68.51	20240208	3.66	N	298380	500	241 억	5227495	N	N	583	N	N
36	20250120	141114	57	100.00	KSQ150	제약	N	N	N	N	N	31950	-550	5	-1.69	16857880050	530538	83.04	32800	32800	31000	42250	22750	32500	31774.85	10.83	-60972	33733	33116	32433	31816	31133	32775	31475	241	9750	500	23400	50	1	48281942	15426	-580.91	20.65	12	1.10	-55.00	1547.00	43300	20241017	-26.21	18960	20240208	68.51	33350	-4.20	20250116	29400	8.67	20250102	43300	-26.21	20241017	18960	68.51	20240208	3.66	N	298380	500	241 억	5227495	N	N	583	N	N
37	20250120	131114	57	100.00	KSQ150	제약	N	N	N	N	N	31700	-800	5	-2.46	15019472600	472497	73.95	32800	32800	31000	42250	22750	32500	31787.20	10.83	-75757	33733	33116	32433	31816	31133	32775	31475	241	9750	500	23400	50	1	48281942	15305	-576.36	20.49	12	0.98	-55.00	1547.00	43300	20241017	-26.79	18960	20240208	67.19	33350	-4.95	20250116	29400	7.82	20250102	43300	-26.79	20241017	18960	67.19	20240208	3.66	N	298380	500	241 억	5227495	N	N	583	N	N
38	20250120	121115	57	100.00	KSQ150	제약	N	N	N	N	N	31850	-650	5	-2.00	14123624700	444285	69.54	32800	32800	31000	42250	22750	32500	31789.30	10.83	-72555	33733	33116	32433	31816	31133	32775	31475	241	9750	500	23400	50	1	48281942	15378	-579.09	20.59	12	0.92	-55.00	1547.00	43300	20241017	-26.44	18960	20240208	67.99	33350	-4.50	20250116	29400	8.33	20250102	43300	-26.44	20241017	18960	67.99	20240208	3.66	N	298380	500	241 억	5227495	N	N	583	N	N
39	20250120	111117	57	100.00	KSQ150	제약	N	N	N	N	N	32000	-500	5	-1.54	12388999950	389931	61.03	32800	32800	31000	42250	22750	32500	31771.99	10.83	-60236	33733	33116	32433	31816	31133	32775	31475	241	9750	500	23400	50	1	48281942	15450	-581.82	20.69	12	0.81	-55.00	1547.00	43300	20241017	-26.10	18960	20240208	68.78	33350	-4.05	20250116	29400	8.84	20250102	43300	-26.10	20241017	18960	68.78	20240208	3.66	N	298380	500	241 억	5227495	N	N	583	N	N
40	20250120	101115	57	100.00	KSQ150	제약	N	N	N	N	N	32000	-500	5	-1.54	10188757000	320958	50.24	32800	32800	31000	42250	22750	32500	31744.45	10.83	-56517	33733	33116	32433	31816	31133	32775	31475	241	9750	500	23400	50	1	48281942	15450	-581.82	20.69	12	0.66	-55.00	1547.00	43300	20241017	-26.10	18960	20240208	68.78	33350	-4.05	20250116	29400	8.84	20250102	43300	-26.10	20241017	18960	68.78	20240208	3.66	N	298380	500	241 억	5227495	N	N	583	N	N
41	20250120	091117	57	100.00	KSQ150	제약	N	N	N	N	N	31700	-800	5	-2.46	2788780350	86669	13.57	32800	32800	31550	42250	22750	32500	32176.77	10.83	-32629	33733	33116	32433	31816	31133	32775	31475	241	9750	500	23400	50	1	48281942	15305	-576.36	20.49	12	0.18	-55.00	1547.00	43300	20241017	-26.79	18960	20240208	67.19	33350	-4.95	20250116	29400	7.82	20250102	43300	-26.79	20241017	18960	67.19	20240208	3.66	N	298380	500	241 억	5227495	N	N	583	N	N
42	20250117	161111	57	100.00	KSQ150	제약	N	N	N	N	N	32500	-350	5	-1.07	20601138450	636430	34.05	32850	33050	31750	42700	23000	32850	32369.49	11.16	-154158	35016	33932	32266	31182	29516	34475	31725	241	9850	500	23650	50	1	48281942	15692	-590.91	21.01	12	1.32	-55.00	1547.00	43300	20241017	-24.94	18960	20240208	71.41	33350	-2.55	20250116	29400	10.54	20250102	43300	-24.94	20241017	18960	71.41	20240208	3.58	N	298380	500	241 억	5386281	N	N	583	N	N
43	20250117	151107	57	100.00	KSQ150	제약	N	N	N	N	N	32600	-250	5	-0.76	19481910050	601989	32.21	32850	33050	31750	42700	23000	32850	32362.49	11.16	-165581	35016	33932	32266	31182	29516	34475	31725	241	9850	500	23650	50	1	48281942	15740	-592.73	21.07	12	1.25	-55.00	1547.00	43300	20241017	-24.71	18960	20240208	71.94	33350	-2.25	20250116	29400	10.88	20250102	43300	-24.71	20241017	18960	71.94	20240208	3.58	N	298380	500	241 억	5386281	N	N	322	N	N
44	20250117	141116	57	100.00	KSQ150	제약	N	N	N	N	N	32650	-200	5	-0.61	17649444100	545789	29.20	32850	33050	31750	42700	23000	32850	32337.39	11.16	-142506	35016	33932	32266	31182	29516	34475	31725	241	9850	500	23650	50	1	48281942	15764	-593.64	21.11	12	1.13	-55.00	1547.00	43300	20241017	-24.60	18960	20240208	72.20	33350	-2.10	20250116	29400	11.05	20250102	43300	-24.60	20241017	18960	72.20	20240208	3.58	N	298380	500	241 억	5386281	N	N	322	N	N
45	20250117	131114	57	100.00	KSQ150	제약	N	N	N	N	N	32400	-450	5	-1.37	13153488000	408548	21.86	32850	32850	31750	42700	23000	32850	32195.54	11.16	-73334	35016	33932	32266	31182	29516	34475	31725	241	9850	500	23650	50	1	48281942	15643	-589.09	20.94	12	0.85	-55.00	1547.00	43300	20241017	-25.17	18960	20240208	70.89	33350	-2.85	20250116	29400	10.20	20250102	43300	-25.17	20241017	18960	70.89	20240208	3.58	N	298380	500	241 억	5386281	N	N	322	N	N
46	20250117	121116	57	100.00	KSQ150	제약	N	N	N	N	N	32150	-700	5	-2.13	11520508200	358106	19.16	32850	32850	31750	42700	23000	32850	32170.48	11.16	-57639	35016	33932	32266	31182	29516	34475	31725	241	9850	500	23650	50	1	48281942	15523	-584.55	20.78	12	0.74	-55.00	1547.00	43300	20241017	-25.75	18960	20240208	69.57	33350	-3.60	20250116	29400	9.35	20250102	43300	-25.75	20241017	18960	69.57	20240208	3.58	N	298380	500	241 억	5386281	N	N	322	N	N
47	20250117	111114	57	100.00	KSQ150	제약	N	N	N	N	N	32100	-750	5	-2.28	10193189150	316719	16.94	32850	32850	31750	42700	23000	32850	32183.49	11.16	-47760	35016	33932	32266	31182	29516	34475	31725	241	9850	500	23650	50	1	48281942	15499	-583.64	20.75	12	0.66	-55.00	1547.00	43300	20241017	-25.87	18960	20240208	69.30	33350	-3.75	20250116	29400	9.18	20250102	43300	-25.87	20241017	18960	69.30	20240208	3.58	N	298380	500	241 억	5386281	N	N	322	N	N
48	20250117	101116	57	100.00	KSQ150	제약	N	N	N	N	N	32000	-850	5	-2.59	7750751500	240436	12.86	32850	32850	31750	42700	23000	32850	32235.98	11.16	-22801	35016	33932	32266	31182	29516	34475	31725	241	9850	500	23650	50	1	48281942	15450	-581.82	20.69	12	0.50	-55.00	1547.00	43300	20241017	-26.10	18960	20240208	68.78	33350	-4.05	20250116	29400	8.84	20250102	43300	-26.10	20241017	18960	68.78	20240208	3.58	N	298380	500	241 억	5386281	N	N	322	N	N
49	20250117	091115	57	100.00	KSQ150	제약	N	N	N	N	N	32300	-550	5	-1.67	2591175050	80044	4.28	32850	32850	32150	42700	23000	32850	32371.29	11.16	-11022	35016	33932	32266	31182	29516	34475	31725	241	9850	500	23650	50	1	48281942	15595	-587.27	20.88	12	0.17	-55.00	1547.00	43300	20241017	-25.40	18960	20240208	70.36	33350	-3.15	20250116	29400	9.86	20250102	43300	-25.40	20241017	18960	70.36	20240208	3.58	N	298380	500	241 억	5386281	N	N	322	N	N
50	20250116	161107	57	100.00	KSQ150	제약	N	N	N	N	N	32850	3150	2	10.61	60220051500	1858840	285.78	30750	33350	30600	38600	20800	29700	32396.18	10.04	521273	31766	30732	30066	29032	28366	30400	28700	241	8900	500	21380	50	1	48281942	15861	-597.27	21.23	12	3.85	-55.00	1547.00	43300	20241017	-24.13	18960	20240208	73.26	33350	-1.50	20250116	29400	11.73	20250102	43300	-24.13	20241017	18960	73.26	20240208	3.53	N	298380	500	241 억	4845644	N	N	322	N	N
51	20250116	151014	57	100.00	KSQ150	제약	N	N	N	N	N	32750	3050	2	10.27	58741832600	1813721	278.85	30750	33350	30600	38600	20800	29700	32387.48	10.04	515713	31766	30732	30066	29032	28366	30400	28700	241	8900	500	21380	50	1	48281942	15812	-595.45	21.17	12	3.76	-55.00	1547.00	43300	20241017	-24.36	18960	20240208	72.73	33350	-1.80	20250116	29400	11.39	20250102	43300	-24.36	20241017	18960	72.73	20240208	3.53	N	298380	500	241 억	4845644	N	N	965	N	N
52	20250116	141112	57	100.00	KSQ150	제약	N	N	N	N	N	33050	3350	2	11.28	55031760450	1700817	261.49	30750	33350	30600	38600	20800	29700	32356.09	10.04	494508	31766	30732	30066	29032	28366	30400	28700	241	8900	500	21380	50	1	48281942	15957	-600.91	21.36	12	3.52	-55.00	1547.00	43300	20241017	-23.67	18960	20240208	74.31	33350	-0.90	20250116	29400	12.41	20250102	43300	-23.67	20241017	18960	74.31	20240208	3.53	N	298380	500	241 억	4845644	N	N	965	N	N
53	20250116	131111	57	100.00	KSQ150	제약	N	N	N	N	N	32800	3100	2	10.44	51977618150	1608136	247.24	30750	33350	30600	38600	20800	29700	32321.67	10.04	474216	31766	30732	30066	29032	28366	30400	28700	241	8900	500	21380	50	1	48281942	15836	-596.36	21.20	12	3.33	-55.00	1547.00	43300	20241017	-24.25	18960	20240208	73.00	33350	-1.65	20250116	29400	11.56	20250102	43300	-24.25	20241017	18960	73.00	20240208	3.53	N	298380	500	241 억	4845644	N	N	965	N	N
54	20250116	121111	57	100.00	KSQ150	제약	N	N	N	N	N	33000	3300	2	11.11	44863803500	1393099	214.18	30750	33200	30600	38600	20800	29700	32204.34	10.04	462574	31766	30732	30066	29032	28366	30400	28700	241	8900	500	21380	50	1	48281942	15933	-600.00	21.33	12	2.89	-55.00	1547.00	43300	20241017	-23.79	18960	20240208	74.05	33200	-0.60	20250116	29400	12.24	20250102	43300	-23.79	20241017	18960	74.05	20240208	3.53	N	298380	500	241 억	4845644	N	N	965	N	N
55	20250116	111112	57	100.00	KSQ150	제약	N	N	N	N	N	32850	3150	2	10.61	41060932800	1277417	196.39	30750	33200	30600	38600	20800	29700	32143.74	10.04	421050	31766	30732	30066	29032	28366	30400	28700	241	8900	500	21380	50	1	48281942	15861	-597.27	21.23	12	2.65	-55.00	1547.00	43300	20241017	-24.13	18960	20240208	73.26	33200	-1.05	20250116	29400	11.73	20250102	43300	-24.13	20241017	18960	73.26	20240208	3.53	N	298380	500	241 억	4845644	N	N	965	N	N
56	20250116	101114	57	100.00	KSQ150	제약	N	N	N	N	N	32650	2950	2	9.93	31563814500	988239	151.93	30750	33200	30600	38600	20800	29700	31939.48	10.04	320895	31766	30732	30066	29032	28366	30400	28700	241	8900	500	21380	50	1	48281942	15764	-593.64	21.11	12	2.05	-55.00	1547.00	43300	20241017	-24.60	18960	20240208	72.20	33200	-1.66	20250116	29400	11.05	20250102	43300	-24.60	20241017	18960	72.20	20240208	3.53	N	298380	500	241 억	4845644	N	N	965	N	N
57	20250116	091115	57	100.00	KSQ150	제약	N	N	N	N	N	30900	1200	2	4.04	5007618450	161813	24.88	30750	31250	30600	38600	20800	29700	30947.02	10.04	36565	31766	30732	30066	29032	28366	30400	28700	241	8900	500	21380	50	1	48281942	14919	-561.82	19.97	12	0.34	-55.00	1547.00	43300	20241017	-28.64	18960	20240208	62.97	32800	-5.79	20250109	29400	5.10	20250102	43300	-28.64	20241017	18960	62.97	20240208	3.53	N	298380	500	241 억	4845644	N	N	965	N	N
58	20250115	161109	57	100.00	KSQ150	제약	N	N	N	N	N	29700	-1200	5	-3.88	19297607050	643222	173.28	30850	31100	29400	40150	21650	30900	30001.95	10.02	2401	31666	31282	31016	30632	30366	31150	30500	241	9250	500	22240	50	1	48281942	14340	-540.00	19.20	12	1.33	-55.00	1547.00	43300	20241017	-31.41	18960	20240208	56.65	32800	-9.45	20250109	29400	1.02	20250115	43300	-31.41	20241017	18960	56.65	20240208	3.54	N	298380	500	241 억	4836644	N	N	965	N	N
59	20250115	151109	57	100.00	KSQ150	제약	N	N	N	N	N	29600	-1300	5	-4.21	18508087550	616655	166.12	30850	31100	29400	40150	21650	30900	30013.68	10.02	1239	31666	31282	31016	30632	30366	31150	30500	241	9250	500	22240	50	1	48281942	14291	-538.18	19.13	12	1.28	-55.00	1547.00	43300	20241017	-31.64	18960	20240208	56.12	32800	-9.76	20250109	29400	0.68	20250115	43300	-31.64	20241017	18960	56.12	20240208	3.54	N	298380	500	241 억	4836644	N	N	313	N	N
60	20250115	141104	57	100.00	KSQ150	제약	N	N	N	N	N	29700	-1200	5	-3.88	14869616900	493597	132.97	30850	31100	29700	40150	21650	30900	30125.01	10.02	-19611	31666	31282	31016	30632	30366	31150	30500	241	9250	500	22240	50	1	48281942	14340	-540.00	19.20	12	1.02	-55.00	1547.00	43300	20241017	-31.41	18960	20240208	56.65	32800	-9.45	20250109	29400	1.02	20250102	43300	-31.41	20241017	18960	56.65	20240208	3.54	N	298380	500	241 억	4836644	N	N	313	N	N
61	20250115	131112	57	100.00	KSQ150	제약	N	N	N	N	N	29950	-950	5	-3.07	11902435600	394012	106.14	30850	31100	29900	40150	21650	30900	30208.31	10.02	-23080	31666	31282	31016	30632	30366	31150	30500	241	9250	500	22240	50	1	48281942	14460	-544.55	19.36	12	0.82	-55.00	1547.00	43300	20241017	-30.83	18960	20240208	57.96	32800	-8.69	20250109	29400	1.87	20250102	43300	-30.83	20241017	18960	57.96	20240208	3.54	N	298380	500	241 억	4836644	N	N	313	N	N
62	20250115	121056	57	100.00	KSQ150	제약	N	N	N	N	N	30050	-850	5	-2.75	10334580750	341680	92.05	30850	31100	29900	40150	21650	30900	30246.37	10.02	-23498	31666	31282	31016	30632	30366	31150	30500	241	9250	500	22240	50	1	48281942	14509	-546.36	19.42	12	0.71	-55.00	1547.00	43300	20241017	-30.60	18960	20240208	58.49	32800	-8.38	20250109	29400	2.21	20250102	43300	-30.60	20241017	18960	58.49	20240208	3.54	N	298380	500	241 억	4836644	N	N	313	N	N
63	20250115	111108	57	100.00	KSQ150	제약	N	N	N	N	N	30150	-750	5	-2.43	9191007350	303578	81.78	30850	31100	29900	40150	21650	30900	30275.60	10.02	-27392	31666	31282	31016	30632	30366	31150	30500	241	9250	500	22240	50	1	48281942	14557	-548.18	19.49	12	0.63	-55.00	1547.00	43300	20241017	-30.37	18960	20240208	59.02	32800	-8.08	20250109	29400	2.55	20250102	43300	-30.37	20241017	18960	59.02	20240208	3.54	N	298380	500	241 억	4836644	N	N	313	N	N
64	20250115	101108	57	100.00	KSQ150	제약	N	N	N	N	N	30200	-700	5	-2.27	7705861900	254273	68.50	30850	31100	29900	40150	21650	30900	30305.47	10.02	-23569	31666	31282	31016	30632	30366	31150	30500	241	9250	500	22240	50	1	48281942	14581	-549.09	19.52	12	0.53	-55.00	1547.00	43300	20241017	-30.25	18960	20240208	59.28	32800	-7.93	20250109	29400	2.72	20250102	43300	-30.25	20241017	18960	59.28	20240208	3.54	N	298380	500	241 억	4836644	N	N	313	N	N
65	20250115	091113	57	100.00	KSQ150	제약	N	N	N	N	N	30600	-300	5	-0.97	2021091600	65766	17.72	30850	31100	30500	40150	21650	30900	30731.56	10.02	-13426	31666	31282	31016	30632	30366	31150	30500	241	9250	500	22240	50	1	48281942	14774	-556.36	19.78	12	0.14	-55.00	1547.00	43300	20241017	-29.33	18960	20240208	61.39	32800	-6.71	20250109	29400	4.08	20250102	43300	-29.33	20241017	18960	61.39	20240208	3.54	N	298380	500	241 억	4836644	N	N	313	N	N
66	20250114	161049	57	100.00	KSQ150	제약	N	N	N	N	N	30900	200	2	0.65	11403659800	367530	77.20	31000	31400	30750	39900	21500	30700	31028.14	9.96	35392	31866	31282	30816	30232	29766	31575	30525	241	9200	500	22100	50	1	48281942	14919	-561.82	19.97	12	0.76	-55.00	1547.00	43300	20241017	-28.64	18960	20240208	62.97	32800	-5.79	20250109	29400	5.10	20250102	43300	-28.64	20241017	18960	62.97	20240208	3.47	N	298380	500	241 억	4807423	N	N	313	N	N
67	20250114	151107	57	100.00	KSQ150	제약	N	N	N	N	N	31000	300	2	0.98	11029201200	355428	74.66	31000	31400	30750	39900	21500	30700	31030.76	9.96	34679	31866	31282	30816	30232	29766	31575	30525	241	9200	500	22100	50	1	48281942	14967	-563.64	20.04	12	0.74	-55.00	1547.00	43300	20241017	-28.41	18960	20240208	63.50	32800	-5.49	20250109	29400	5.44	20250102	43300	-28.41	20241017	18960	63.50	20240208	3.47	N	298380	500	241 억	4807423	N	N	8743	N	N
68	20250114	141103	57	100.00	KSQ150	제약	N	N	N	N	N	30950	250	2	0.81	10001535750	322253	67.69	31000	31400	30750	39900	21500	30700	31036.29	9.96	32653	31866	31282	30816	30232	29766	31575	30525	241	9200	500	22100	50	1	48281942	14943	-562.73	20.01	12	0.67	-55.00	1547.00	43300	20241017	-28.52	18960	20240208	63.24	32800	-5.64	20250109	29400	5.27	20250102	43300	-28.52	20241017	18960	63.24	20240208	3.47	N	298380	500	241 억	4807423	N	N	8743	N	N
69	20250114	131103	57	100.00	KSQ150	제약	N	N	N	N	N	31050	350	2	1.14	8131900950	262088	55.05	31000	31400	30750	39900	21500	30700	31027.37	9.96	32269	31866	31282	30816	30232	29766	31575	30525	241	9200	500	22100	50	1	48281942	14992	-564.55	20.07	12	0.54	-55.00	1547.00	43300	20241017	-28.29	18960	20240208	63.77	32800	-5.34	20250109	29400	5.61	20250102	43300	-28.29	20241017	18960	63.77	20240208	3.47	N	298380	500	241 억	4807423	N	N	8743	N	N
70	20250114	121058	57	100.00	KSQ150	제약	N	N	N	N	N	31100	400	2	1.30	6648000350	214420	45.04	31000	31400	30750	39900	21500	30700	31004.58	9.96	12701	31866	31282	30816	30232	29766	31575	30525	241	9200	500	22100	50	1	48281942	15016	-565.45	20.10	12	0.44	-55.00	1547.00	43300	20241017	-28.18	18960	20240208	64.03	32800	-5.18	20250109	29400	5.78	20250102	43300	-28.18	20241017	18960	64.03	20240208	3.47	N	298380	500	241 억	4807423	N	N	8743	N	N
71	20250114	111057	57	100.00	KSQ150	제약	N	N	N	N	N	30750	50	2	0.16	5844080150	188400	39.58	31000	31400	30750	39900	21500	30700	31019.54	9.96	5644	31866	31282	30816	30232	29766	31575	30525	241	9200	500	22100	50	1	48281942	14847	-559.09	19.88	12	0.39	-55.00	1547.00	43300	20241017	-28.98	18960	20240208	62.18	32800	-6.25	20250109	29400	4.59	20250102	43300	-28.98	20241017	18960	62.18	20240208	3.47	N	298380	500	241 억	4807423	N	N	8743	N	N
72	20250114	101057	57	100.00	KSQ150	제약	N	N	N	N	N	30950	250	2	0.81	4777145200	153835	32.31	31000	31400	30750	39900	21500	30700	31053.70	9.96	-3573	31866	31282	30816	30232	29766	31575	30525	241	9200	500	22100	50	1	48281942	14943	-562.73	20.01	12	0.32	-55.00	1547.00	43300	20241017	-28.52	18960	20240208	63.24	32800	-5.64	20250109	29400	5.27	20250102	43300	-28.52	20241017	18960	63.24	20240208	3.47	N	298380	500	241 억	4807423	N	N	8743	N	N
73	20250114	091101	57	100.00	KSQ150	제약	N	N	N	N	N	31250	550	2	1.79	1764995550	56658	11.90	31000	31400	30950	39900	21500	30700	31151.78	9.96	15222	31866	31282	30816	30232	29766	31575	30525	241	9200	500	22100	50	1	48281942	15088	-568.18	20.20	12	0.12	-55.00	1547.00	43300	20241017	-27.83	18960	20240208	64.82	32800	-4.73	20250109	29400	6.29	20250102	43300	-27.83	20241017	18960	64.82	20240208	3.47	N	298380	500	241 억	4807423	N	N	8743	N	N
74	20250113	161046	57	100.00	KSQ150	제약	N	N	N	N	N	30700	-350	5	-1.13	14557226950	473036	58.98	30550	31400	30350	40350	21750	31050	30774.18	10.03	-47661	33050	32050	31350	30350	29650	31700	30000	241	9300	500	22350	50	1	48281942	14823	-558.18	19.84	12	0.98	-55.00	1547.00	43300	20241017	-29.10	18960	20240208	61.92	32800	-6.40	20250109	29400	4.42	20250102	43300	-29.10	20241017	18960	61.92	20240208	3.60	N	298380	500	241 억	4842067	N	N	8743	N	N
75	20250113	151053	57	100.00	KSQ150	제약	N	N	N	N	N	30650	-400	5	-1.29	14018654300	455473	56.79	30550	31400	30350	40350	21750	31050	30778.20	10.03	-55980	33050	32050	31350	30350	29650	31700	30000	241	9300	500	22350	50	1	48281942	14798	-557.27	19.81	12	0.94	-55.00	1547.00	43300	20241017	-29.21	18960	20240208	61.66	32800	-6.55	20250109	29400	4.25	20250102	43300	-29.21	20241017	18960	61.66	20240208	3.60	N	298380	500	241 억	4842067	N	N	2063	N	N
76	20250113	141028	57	100.00	KSQ150	제약	N	N	N	N	N	30400	-650	5	-2.09	11948334600	387687	48.34	30550	31400	30350	40350	21750	31050	30819.50	10.03	-73095	33050	32050	31350	30350	29650	31700	30000	241	9300	500	22350	50	1	48281942	14678	-552.73	19.65	12	0.80	-55.00	1547.00	43300	20241017	-29.79	18960	20240208	60.34	32800	-7.32	20250109	29400	3.40	20250102	43300	-29.79	20241017	18960	60.34	20240208	3.60	N	298380	500	241 억	4842067	N	N	2063	N	N
77	20250113	131035	57	100.00	KSQ150	제약	N	N	N	N	N	30750	-300	5	-0.97	9751979200	315753	39.37	30550	31400	30500	40350	21750	31050	30884.80	10.03	-61605	33050	32050	31350	30350	29650	31700	30000	241	9300	500	22350	50	1	48281942	14847	-559.09	19.88	12	0.65	-55.00	1547.00	43300	20241017	-28.98	18960	20240208	62.18	32800	-6.25	20250109	29400	4.59	20250102	43300	-28.98	20241017	18960	62.18	20240208	3.60	N	298380	500	241 억	4842067	N	N	2063	N	N
78	20250113	121039	57	100.00	KSQ150	제약	N	N	N	N	N	30800	-250	5	-0.81	7815782700	252629	31.50	30550	31400	30550	40350	21750	31050	30937.76	10.03	-33103	33050	32050	31350	30350	29650	31700	30000	241	9300	500	22350	50	1	48281942	14871	-560.00	19.91	12	0.52	-55.00	1547.00	43300	20241017	-28.87	18960	20240208	62.45	32800	-6.10	20250109	29400	4.76	20250102	43300	-28.87	20241017	18960	62.45	20240208	3.60	N	298380	500	241 억	4842067	N	N	2063	N	N
79	20250113	111038	57	100.00	KSQ150	제약	N	N	N	N	N	30850	-200	5	-0.64	6692868450	216242	26.96	30550	31400	30550	40350	21750	31050	30950.80	10.03	-20224	33050	32050	31350	30350	29650	31700	30000	241	9300	500	22350	50	1	48281942	14895	-560.91	19.94	12	0.45	-55.00	1547.00	43300	20241017	-28.75	18960	20240208	62.71	32800	-5.95	20250109	29400	4.93	20250102	43300	-28.75	20241017	18960	62.71	20240208	3.60	N	298380	500	241 억	4842067	N	N	2063	N	N
80	20250113	101037	57	100.00	KSQ150	제약	N	N	N	N	N	31000	-50	5	-0.16	5279454300	170471	21.26	30550	31400	30550	40350	21750	31050	30969.78	10.03	-17345	33050	32050	31350	30350	29650	31700	30000	241	9300	500	22350	50	1	48281942	14967	-563.64	20.04	12	0.35	-55.00	1547.00	43300	20241017	-28.41	18960	20240208	63.50	32800	-5.49	20250109	29400	5.44	20250102	43300	-28.41	20241017	18960	63.50	20240208	3.60	N	298380	500	241 억	4842067	N	N	2063	N	N
81	20250113	091044	57	100.00	KSQ150	제약	N	N	N	N	N	31050	0	3	0.00	1332887350	43042	5.37	30550	31350	30550	40350	21750	31050	30967.01	10.03	-4986	33050	32050	31350	30350	29650	31700	30000	241	9300	500	22350	50	1	48281942	14992	-564.55	20.07	12	0.09	-55.00	1547.00	43300	20241017	-28.29	18960	20240208	63.77	32800	-5.34	20250109	29400	5.61	20250102	43300	-28.29	20241017	18960	63.77	20240208	3.60	N	298380	500	241 억	4842067	N	N	2063	N	N
82	20250110	161017	57	100.00	KSQ150	제약	N	N	N	N	N	31050	-1000	5	-3.12	24824873350	795761	53.01	32300	32350	30650	41650	22450	32050	31196.61	10.47	-239241	34683	33366	31483	30166	28283	34025	30825	241	9600	500	23070	50	1	48281942	14992	-564.55	20.07	12	1.65	-55.00	1547.00	43300	20241017	-28.29	18960	20240208	63.77	32800	-5.34	20250109	29400	5.61	20250102	43300	-28.29	20241017	18960	63.77	20240208	3.36	N	298380	500	241 억	5055339	N	N	2063	N	N
83	20250110	151025	57	100.00	KSQ150	제약	N	N	N	N	N	31050	-1000	5	-3.12	23949005050	767619	51.14	32300	32350	30650	41650	22450	32050	31199.07	10.47	-234595	34683	33366	31483	30166	28283	34025	30825	241	9600	500	23070	50	1	48281942	14992	-564.55	20.07	12	1.59	-55.00	1547.00	43300	20241017	-28.29	18960	20240208	63.77	32800	-5.34	20250109	29400	5.61	20250102	43300	-28.29	20241017	18960	63.77	20240208	3.36	N	298380	500	241 억	5055339	N	N	590	N	N
84	20250110	141032	57	100.00	KSQ150	제약	N	N	N	N	N	30750	-1300	5	-4.06	20384293650	653047	43.50	32300	32350	30650	41650	22450	32050	31214.12	10.47	-232136	34683	33366	31483	30166	28283	34025	30825	241	9600	500	23070	50	1	48281942	14847	-559.09	19.88	12	1.35	-55.00	1547.00	43300	20241017	-28.98	18960	20240208	62.18	32800	-6.25	20250109	29400	4.59	20250102	43300	-28.98	20241017	18960	62.18	20240208	3.36	N	298380	500	241 억	5055339	N	N	590	N	N
85	20250110	131032	57	100.00	KSQ150	제약	N	N	N	N	N	30800	-1250	5	-3.90	18220312550	582646	38.81	32300	32350	30650	41650	22450	32050	31271.66	10.47	-217020	34683	33366	31483	30166	28283	34025	30825	241	9600	500	23070	50	1	48281942	14871	-560.00	19.91	12	1.21	-55.00	1547.00	43300	20241017	-28.87	18960	20240208	62.45	32800	-6.10	20250109	29400	4.76	20250102	43300	-28.87	20241017	18960	62.45	20240208	3.36	N	298380	500	241 억	5055339	N	N	590	N	N
86	20250110	121033	57	100.00	KSQ150	제약	N	N	N	N	N	30800	-1250	5	-3.90	16578001400	529398	35.27	32300	32350	30650	41650	22450	32050	31314.81	10.47	-190032	34683	33366	31483	30166	28283	34025	30825	241	9600	500	23070	50	1	48281942	14871	-560.00	19.91	12	1.10	-55.00	1547.00	43300	20241017	-28.87	18960	20240208	62.45	32800	-6.10	20250109	29400	4.76	20250102	43300	-28.87	20241017	18960	62.45	20240208	3.36	N	298380	500	241 억	5055339	N	N	590	N	N
87	20250110	111031	57	100.00	KSQ150	제약	N	N	N	N	N	30950	-1100	5	-3.43	13456895300	428157	28.52	32300	32350	30900	41650	22450	32050	31429.81	10.47	-169991	34683	33366	31483	30166	28283	34025	30825	241	9600	500	23070	50	1	48281942	14943	-562.73	20.01	12	0.89	-55.00	1547.00	43300	20241017	-28.52	18960	20240208	63.24	32800	-5.64	20250109	29400	5.27	20250102	43300	-28.52	20241017	18960	63.24	20240208	3.36	N	298380	500	241 억	5055339	N	N	590	N	N
88	20250110	101028	57	100.00	KSQ150	제약	N	N	N	N	N	31050	-1000	5	-3.12	10115558100	320767	21.37	32300	32350	31000	41650	22450	32050	31535.53	10.47	-116349	34683	33366	31483	30166	28283	34025	30825	241	9600	500	23070	50	1	48281942	14992	-564.55	20.07	12	0.66	-55.00	1547.00	43300	20241017	-28.29	18960	20240208	63.77	32800	-5.34	20250109	29400	5.61	20250102	43300	-28.29	20241017	18960	63.77	20240208	3.36	N	298380	500	241 억	5055339	N	N	590	N	N
89	20250110	091034	57	100.00	KSQ150	제약	N	N	N	N	N	31650	-400	5	-1.25	3267416050	102321	6.82	32300	32350	31600	41650	22450	32050	31932.99	10.47	-24969	34683	33366	31483	30166	28283	34025	30825	241	9600	500	23070	50	1	48281942	15281	-575.45	20.46	12	0.21	-55.00	1547.00	43300	20241017	-26.91	18960	20240208	66.93	32800	-3.51	20250109	29400	7.65	20250102	43300	-26.91	20241017	18960	66.93	20240208	3.36	N	298380	500	241 억	5055339	N	N	590	N	N
90	20250109	161022	57	100.00	KSQ150	제약	N	N	N	N	N	32050	2150	2	7.19	47147548100	1489615	154.63	30200	32800	29600	38850	20950	29900	31650.80	9.78	289091	32900	31400	30600	29100	28300	31000	28700	241	8950	500	21520	50	1	48281942	15474	-582.73	20.72	12	3.09	-55.00	1547.00	43300	20241017	-25.98	18960	20240208	69.04	32800	-2.29	20250109	29400	9.01	20250102	43300	-25.98	20241017	18960	69.04	20240208	3.41	N	298380	500	241 억	4720693	N	N	590	N	N
91	20250109	151018	57	100.00	KSQ150	제약	N	N	N	N	N	32250	2350	2	7.86	45620077900	1442082	149.70	30200	32800	29600	38850	20950	29900	31634.91	9.78	287476	32900	31400	30600	29100	28300	31000	28700	241	8950	500	21520	50	1	48281942	15571	-586.36	20.85	12	2.99	-55.00	1547.00	43300	20241017	-25.52	18960	20240208	70.09	32800	-1.68	20250109	29400	9.69	20250102	43300	-25.52	20241017	18960	70.09	20240208	3.41	N	298380	500	241 억	4720693	N	N	6558	N	N
92	20250109	141026	57	100.00	KSQ150	제약	N	N	N	N	N	32250	2350	2	7.86	42340903850	1340719	139.18	30200	32800	29600	38850	20950	29900	31580.79	9.78	281852	32900	31400	30600	29100	28300	31000	28700	241	8950	500	21520	50	1	48281942	15571	-586.36	20.85	12	2.78	-55.00	1547.00	43300	20241017	-25.52	18960	20240208	70.09	32800	-1.68	20250109	29400	9.69	20250102	43300	-25.52	20241017	18960	70.09	20240208	3.41	N	298380	500	241 억	4720693	N	N	6558	N	N
93	20250109	131025	57	100.00	KSQ150	제약	N	N	N	N	N	32600	2700	2	9.03	37082098400	1178573	122.34	30200	32750	29600	38850	20950	29900	31463.60	9.78	267988	32900	31400	30600	29100	28300	31000	28700	241	8950	500	21520	50	1	48281942	15740	-592.73	21.07	12	2.44	-55.00	1547.00	43300	20241017	-24.71	18960	20240208	71.94	32750	-0.46	20250109	29400	10.88	20250102	43300	-24.71	20241017	18960	71.94	20240208	3.41	N	298380	500	241 억	4720693	N	N	6558	N	N
94	20250109	121025	57	100.00	KSQ150	제약	N	N	N	N	N	32150	2250	2	7.53	29780196400	952535	98.88	30200	32500	29600	38850	20950	29900	31264.20	9.78	204358	32900	31400	30600	29100	28300	31000	28700	241	8950	500	21520	50	1	48281942	15523	-584.55	20.78	12	1.97	-55.00	1547.00	43300	20241017	-25.75	18960	20240208	69.57	32500	-1.08	20250109	29400	9.35	20250102	43300	-25.75	20241017	18960	69.57	20240208	3.41	N	298380	500	241 억	4720693	N	N	6558	N	N
95	20250109	111029	57	100.00	KSQ150	제약	N	N	N	N	N	31700	1800	2	6.02	25563238650	820754	85.20	30200	32500	29600	38850	20950	29900	31146.10	9.78	168242	32900	31400	30600	29100	28300	31000	28700	241	8950	500	21520	50	1	48281942	15305	-576.36	20.49	12	1.70	-55.00	1547.00	43300	20241017	-26.79	18960	20240208	67.19	32500	-2.46	20250109	29400	7.82	20250102	43300	-26.79	20241017	18960	67.19	20240208	3.41	N	298380	500	241 억	4720693	N	N	6558	N	N
96	20250109	101027	57	100.00	KSQ150	제약	N	N	N	N	N	30500	600	2	2.01	9503418900	313706	32.56	30200	31000	29600	38850	20950	29900	30294.07	9.78	11129	32900	31400	30600	29100	28300	31000	28700	241	8950	500	21520	50	1	48281942	14726	-554.55	19.72	12	0.65	-55.00	1547.00	43300	20241017	-29.56	18960	20240208	60.86	32100	-4.98	20250108	29400	3.74	20250102	43300	-29.56	20241017	18960	60.86	20240208	3.41	N	298380	500	241 억	4720693	N	N	6558	N	N
97	20250109	091031	57	100.00	KSQ150	제약	N	N	N	N	N	30250	350	2	1.17	3023389000	98853	10.26	30200	31000	30200	38850	20950	29900	30584.95	9.78	2464	32900	31400	30600	29100	28300	31000	28700	241	8950	500	21520	50	1	48281942	14605	-550.00	19.55	12	0.20	-55.00	1547.00	43300	20241017	-30.14	18960	20240208	59.55	32100	-5.76	20250108	29400	2.89	20250102	43300	-30.14	20241017	18960	59.55	20240208	3.41	N	298380	500	241 억	4720693	N	N	6558	N	N
98	20250108	161016	57	100.00	KSQ150	제약	N	N	N	N	N	29900	-1750	5	-5.53	29268746350	956126	122.32	31550	32100	29800	41100	22200	31650	30611.06	10.27	-252968	32783	32216	31433	30866	30083	32500	31150	241	9450	500	22780	50	1	48281942	14436	-543.64	19.33	12	1.98	-55.00	1547.00	43300	20241017	-30.95	18960	20240208	57.70	32100	-6.85	20250108	29400	1.70	20250102	43300	-30.95	20241017	18960	57.70	20240208	3.36	N	298380	500	241 억	4956214	N	N	6558	N	N
99	20250108	151020	57	100.00	KSQ150	제약	N	N	N	N	N	30100	-1550	5	-4.90	28224518450	921274	117.86	31550	32100	29800	41100	22200	31650	30634.95	10.27	-255227	32783	32216	31433	30866	30083	32500	31150	241	9450	500	22780	50	1	48281942	14533	-547.27	19.46	12	1.91	-55.00	1547.00	43300	20241017	-30.48	18960	20240208	58.76	32100	-6.23	20250108	29400	2.38	20250102	43300	-30.48	20241017	18960	58.76	20240208	3.36	N	298380	500	241 억	4956214	N	N	2094	N	N
100	20250108	141024	57	100.00	KSQ150	제약	N	N	N	N	N	29900	-1750	5	-5.53	24842215200	808568	103.44	31550	32100	29850	41100	22200	31650	30722.21	10.27	-247507	32783	32216	31433	30866	30083	32500	31150	241	9450	500	22780	50	1	48281942	14436	-543.64	19.33	12	1.67	-55.00	1547.00	43300	20241017	-30.95	18960	20240208	57.70	32100	-6.85	20250108	29400	1.70	20250102	43300	-30.95	20241017	18960	57.70	20240208	3.36	N	298380	500	241 억	4956214	N	N	2094	N	N
101	20250108	131022	57	100.00	KSQ150	제약	N	N	N	N	N	30250	-1400	5	-4.42	22061942150	715792	91.57	31550	32100	29850	41100	22200	31650	30820.20	10.27	-224988	32783	32216	31433	30866	30083	32500	31150	241	9450	500	22780	50	1	48281942	14605	-550.00	19.55	12	1.48	-55.00	1547.00	43300	20241017	-30.14	18960	20240208	59.55	32100	-5.76	20250108	29400	2.89	20250102	43300	-30.14	20241017	18960	59.55	20240208	3.36	N	298380	500	241 억	4956214	N	N	2094	N	N
102	20250108	121019	57	100.00	KSQ150	제약	N	N	N	N	N	30000	-1650	5	-5.21	20238105650	655197	83.82	31550	32100	29850	41100	22200	31650	30887.05	10.27	-211480	32783	32216	31433	30866	30083	32500	31150	241	9450	500	22780	50	1	48281942	14485	-545.45	19.39	12	1.36	-55.00	1547.00	43300	20241017	-30.72	18960	20240208	58.23	32100	-6.54	20250108	29400	2.04	20250102	43300	-30.72	20241017	18960	58.23	20240208	3.36	N	298380	500	241 억	4956214	N	N	2094	N	N
103	20250108	111020	57	100.00	KSQ150	제약	N	N	N	N	N	30450	-1200	5	-3.79	15249830800	489912	62.67	31550	32100	30300	41100	22200	31650	31126.29	10.27	-174361	32783	32216	31433	30866	30083	32500	31150	241	9450	500	22780	50	1	48281942	14702	-553.64	19.68	12	1.01	-55.00	1547.00	43300	20241017	-29.68	18960	20240208	60.60	32100	-5.14	20250108	29400	3.57	20250102	43300	-29.68	20241017	18960	60.60	20240208	3.36	N	298380	500	241 억	4956214	N	N	2094	N	N
104	20250108	101021	57	100.00	KSQ150	제약	N	N	N	N	N	30800	-850	5	-2.69	11020660450	351585	44.98	31550	32100	30600	41100	22200	31650	31344.51	10.27	-120593	32783	32216	31433	30866	30083	32500	31150	241	9450	500	22780	50	1	48281942	14871	-560.00	19.91	12	0.73	-55.00	1547.00	43300	20241017	-28.87	18960	20240208	62.45	32100	-4.05	20250108	29400	4.76	20250102	43300	-28.87	20241017	18960	62.45	20240208	3.36	N	298380	500	241 억	4956214	N	N	2094	N	N
105	20250108	091020	57	100.00	KSQ150	제약	N	N	N	N	N	31950	300	2	0.95	2669640650	84463	10.81	31550	31950	31100	41100	22200	31650	31606.54	10.27	-20490	32783	32216	31433	30866	30083	32500	31150	241	9450	500	22780	50	1	48281942	15426	-580.91	20.65	12	0.17	-55.00	1547.00	43300	20241017	-26.21	18960	20240208	68.51	32000	-0.16	20250107	29400	8.67	20250102	43300	-26.21	20241017	18960	68.51	20240208	3.36	N	298380	500	241 억	4956214	N	N	2094	N	N
106	20250107	161011	57	100.00	KSQ150	제약	N	N	N	N	N	31650	900	2	2.93	24461937250	776151	135.90	30800	32000	30650	39950	21550	30750	31516.47	10.38	-82441	31716	31232	30716	30232	29716	30975	29975	241	9200	500	22140	50	1	48281942	15281	-575.45	20.46	12	1.61	-55.00	1547.00	43300	20241017	-26.91	18960	20240208	66.93	32000	-1.09	20250107	29400	7.65	20250102	43300	-26.91	20241017	18960	66.93	20240208	3.39	N	298380	500	241 억	5009826	N	N	2094	N	N
107	20250107	151014	57	100.00	KSQ150	제약	N	N	N	N	N	31700	950	2	3.09	23025573300	730826	127.97	30800	32000	30650	39950	21550	30750	31506.23	10.38	-69954	31716	31232	30716	30232	29716	30975	29975	241	9200	500	22140	50	1	48281942	15305	-576.36	20.49	12	1.51	-55.00	1547.00	43300	20241017	-26.79	18960	20240208	67.19	32000	-0.94	20250107	29400	7.82	20250102	43300	-26.79	20241017	18960	67.19	20240208	3.39	N	298380	500	241 억	5009826	N	N	263	N	N
108	20250107	141012	57	100.00	KSQ150	제약	N	N	N	N	N	31550	800	2	2.60	18866879900	599328	104.94	30800	32000	30650	39950	21550	30750	31480.06	10.38	-50153	31716	31232	30716	30232	29716	30975	29975	241	9200	500	22140	50	1	48281942	15233	-573.64	20.39	12	1.24	-55.00	1547.00	43300	20241017	-27.14	18960	20240208	66.40	32000	-1.41	20250107	29400	7.31	20250102	43300	-27.14	20241017	18960	66.40	20240208	3.39	N	298380	500	241 억	5009826	N	N	263	N	N
109	20250107	131011	57	100.00	KSQ150	제약	N	N	N	N	N	31300	550	2	1.79	16654058350	529117	92.65	30800	32000	30650	39950	21550	30750	31475.19	10.38	-57037	31716	31232	30716	30232	29716	30975	29975	241	9200	500	22140	50	1	48281942	15112	-569.09	20.23	12	1.10	-55.00	1547.00	43300	20241017	-27.71	18960	20240208	65.08	32000	-2.19	20250107	29400	6.46	20250102	43300	-27.71	20241017	18960	65.08	20240208	3.39	N	298380	500	241 억	5009826	N	N	263	N	N
110	20250107	121013	57	100.00	KSQ150	제약	N	N	N	N	N	31300	550	2	1.79	14526990800	461153	80.75	30800	32000	30650	39950	21550	30750	31501.46	10.38	-70225	31716	31232	30716	30232	29716	30975	29975	241	9200	500	22140	50	1	48281942	15112	-569.09	20.23	12	0.96	-55.00	1547.00	43300	20241017	-27.71	18960	20240208	65.08	32000	-2.19	20250107	29400	6.46	20250102	43300	-27.71	20241017	18960	65.08	20240208	3.39	N	298380	500	241 억	5009826	N	N	263	N	N
111	20250107	111008	57	100.00	KSQ150	제약	N	N	N	N	N	31350	600	2	1.95	13537029800	429549	75.21	30800	32000	30650	39950	21550	30750	31514.52	10.38	-62666	31716	31232	30716	30232	29716	30975	29975	241	9200	500	22140	50	1	48281942	15136	-570.00	20.27	12	0.89	-55.00	1547.00	43300	20241017	-27.60	18960	20240208	65.35	32000	-2.03	20250107	29400	6.63	20250102	43300	-27.60	20241017	18960	65.35	20240208	3.39	N	298380	500	241 억	5009826	N	N	263	N	N
112	20250107	101013	57	100.00	KSQ150	제약	N	N	N	N	N	31450	700	2	2.28	11797806300	374058	65.50	30800	32000	30650	39950	21550	30750	31540.05	10.38	-48874	31716	31232	30716	30232	29716	30975	29975	241	9200	500	22140	50	1	48281942	15185	-571.82	20.33	12	0.77	-55.00	1547.00	43300	20241017	-27.37	18960	20240208	65.88	32000	-1.72	20250107	29400	6.97	20250102	43300	-27.37	20241017	18960	65.88	20240208	3.39	N	298380	500	241 억	5009826	N	N	263	N	N
113	20250107	091017	57	100.00	KSQ150	제약	N	N	N	N	N	30900	150	2	0.49	1108589800	35864	6.28	30800	31150	30650	39950	21550	30750	30910.94	10.38	-11265	31716	31232	30716	30232	29716	30975	29975	241	9200	500	22140	50	1	48281942	14919	-561.82	19.97	12	0.07	-55.00	1547.00	43300	20241017	-28.64	18960	20240208	62.97	31400	-1.59	20250103	29400	5.10	20250102	43300	-28.64	20241017	18960	62.97	20240208	3.39	N	298380	500	241 억	5009826	N	N	263	N	N
114	20250106	161000	57	100.00	KSQ150	제약	N	N	N	N	N	30750	-400	5	-1.28	17469456550	568357	83.82	31150	31200	30200	40450	21850	31150	30735.96	10.68	-183127	32550	31850	30700	30000	28850	32200	30350	241	9300	500	22420	50	1	48281942	14847	-559.09	19.88	12	1.18	-55.00	1547.00	43300	20241017	-28.98	18960	20240208	62.18	31400	-2.07	20250103	29400	4.59	20250102	43300	-28.98	20241017	18960	62.18	20240208	3.39	N	298380	500	241 억	5158124	N	N	263	N	N
115	20250106	150959	57	100.00	KSQ150	제약	N	N	N	N	N	30750	-400	5	-1.28	16735641650	544533	80.31	31150	31200	30200	40450	21850	31150	30733.13	10.68	-181121	32550	31850	30700	30000	28850	32200	30350	241	9300	500	22420	50	1	48281942	14847	-559.09	19.88	12	1.13	-55.00	1547.00	43300	20241017	-28.98	18960	20240208	62.18	31400	-2.07	20250103	29400	4.59	20250102	43300	-28.98	20241017	18960	62.18	20240208	3.39	N	298380	500	241 억	5158124	N	N	419	N	N
116	20250106	141001	57	100.00	KSQ150	제약	N	N	N	N	N	31000	-150	5	-0.48	14623819750	476077	70.21	31150	31200	30200	40450	21850	31150	30716.38	10.68	-169807	32550	31850	30700	30000	28850	32200	30350	241	9300	500	22420	50	1	48281942	14967	-563.64	20.04	12	0.99	-55.00	1547.00	43300	20241017	-28.41	18960	20240208	63.50	31400	-1.27	20250103	29400	5.44	20250102	43300	-28.41	20241017	18960	63.50	20240208	3.39	N	298380	500	241 억	5158124	N	N	419	N	N
117	20250106	130949	57	100.00	KSQ150	제약	N	N	N	N	N	31100	-50	5	-0.16	12957841500	422444	62.30	31150	31200	30200	40450	21850	31150	30672.32	10.68	-157799	32550	31850	30700	30000	28850	32200	30350	241	9300	500	22420	50	1	48281942	15016	-565.45	20.10	12	0.87	-55.00	1547.00	43300	20241017	-28.18	18960	20240208	64.03	31400	-0.96	20250103	29400	5.78	20250102	43300	-28.18	20241017	18960	64.03	20240208	3.39	N	298380	500	241 억	5158124	N	N	419	N	N
118	20250106	120957	57	100.00	KSQ150	제약	N	N	N	N	N	30750	-400	5	-1.28	11122994700	363133	53.56	31150	31200	30200	40450	21850	31150	30629.12	10.68	-143671	32550	31850	30700	30000	28850	32200	30350	241	9300	500	22420	50	1	48281942	14847	-559.09	19.88	12	0.75	-55.00	1547.00	43300	20241017	-28.98	18960	20240208	62.18	31400	-2.07	20250103	29400	4.59	20250102	43300	-28.98	20241017	18960	62.18	20240208	3.39	N	298380	500	241 억	5158124	N	N	419	N	N
119	20250106	110954	57	100.00	KSQ150	제약	N	N	N	N	N	30600	-550	5	-1.77	9251600050	302118	44.56	31150	31200	30200	40450	21850	31150	30620.63	10.68	-124368	32550	31850	30700	30000	28850	32200	30350	241	9300	500	22420	50	1	48281942	14774	-556.36	19.78	12	0.63	-55.00	1547.00	43300	20241017	-29.33	18960	20240208	61.39	31400	-2.55	20250103	29400	4.08	20250102	43300	-29.33	20241017	18960	61.39	20240208	3.39	N	298380	500	241 억	5158124	N	N	419	N	N
120	20250106	100951	57	100.00	KSQ150	제약	N	N	N	N	N	30400	-750	5	-2.41	7355497700	240018	35.40	31150	31200	30200	40450	21850	31150	30643.38	10.68	-114481	32550	31850	30700	30000	28850	32200	30350	241	9300	500	22420	50	1	48281942	14678	-552.73	19.65	12	0.50	-55.00	1547.00	43300	20241017	-29.79	18960	20240208	60.34	31400	-3.18	20250103	29400	3.40	20250102	43300	-29.79	20241017	18960	60.34	20240208	3.39	N	298380	500	241 억	5158124	N	N	419	N	N
121	20250106	090952	57	100.00	KSQ150	제약	N	N	N	N	N	30600	-550	5	-1.77	2353462200	76202	11.24	31150	31200	30600	40450	21850	31150	30880.80	10.68	-35291	32550	31850	30700	30000	28850	32200	30350	241	9300	500	22420	50	1	48281942	14774	-556.36	19.78	12	0.16	-55.00	1547.00	43300	20241017	-29.33	18960	20240208	61.39	31400	-2.55	20250103	29400	4.08	20250102	43300	-29.33	20241017	18960	61.39	20240208	3.39	N	298380	500	241 억	5158124	N	N	419	N	N
122	20250103	160948	57	100.00	KSQ150	제약	N	N	N	N	N	31150	1400	2	4.71	20532319050	673310	157.37	30100	31400	29550	38650	20850	29750	30494.04	10.68	13878	30716	30232	29816	29332	28916	30025	29125	241	8900	500	21420	50	1	48281942	15040	-566.36	20.14	12	1.39	-55.00	1547.00	43300	20241017	-28.06	18960	20240208	64.29	31400	-0.80	20250103	29400	5.95	20250102	43300	-28.06	20241017	18960	64.29	20240208	3.44	N	298380	500	241 억	5154101	N	N	419	N	N
123	20250103	150949	57	100.00	KSQ150	제약	N	N	N	N	N	31300	1550	2	5.21	18894306700	620871	145.12	30100	31400	29550	38650	20850	29750	30432.55	10.68	26031	30716	30232	29816	29332	28916	30025	29125	241	8900	500	21420	50	1	48281942	15112	-569.09	20.23	12	1.29	-55.00	1547.00	43300	20241017	-27.71	18960	20240208	65.08	31400	-0.32	20250103	29400	6.46	20250102	43300	-27.71	20241017	18960	65.08	20240208	3.44	N	298380	500	241 억	5154101	N	N	444	N	N
124	20250103	140951	57	100.00	KSQ150	제약	N	N	N	N	N	30550	800	2	2.69	12511143950	415037	97.01	30100	30750	29550	38650	20850	29750	30145.18	10.68	18384	30716	30232	29816	29332	28916	30025	29125	241	8900	500	21420	50	1	48281942	14750	-555.45	19.75	12	0.86	-55.00	1547.00	43300	20241017	-29.45	18960	20240208	61.13	30750	-0.65	20250103	29400	3.91	20250102	43300	-29.45	20241017	18960	61.13	20240208	3.44	N	298380	500	241 억	5154101	N	N	444	N	N
125	20250103	130950	57	100.00	KSQ150	제약	N	N	N	N	N	30250	500	2	1.68	8207700150	273654	63.96	30100	30350	29550	38650	20850	29750	29993.48	10.68	-18824	30716	30232	29816	29332	28916	30025	29125	241	8900	500	21420	50	1	48281942	14605	-550.00	19.55	12	0.57	-55.00	1547.00	43300	20241017	-30.14	18960	20240208	59.55	30350	-0.33	20250103	29400	2.89	20250102	43300	-30.14	20241017	18960	59.55	20240208	3.44	N	298380	500	241 억	5154101	N	N	444	N	N
126	20250103	120950	57	100.00	KSQ150	제약	N	N	N	N	N	30050	300	2	1.01	6801170050	227035	53.06	30100	30350	29550	38650	20850	29750	29956.99	10.68	-35181	30716	30232	29816	29332	28916	30025	29125	241	8900	500	21420	50	1	48281942	14509	-546.36	19.42	12	0.47	-55.00	1547.00	43300	20241017	-30.60	18960	20240208	58.49	30350	-0.99	20250103	29400	2.21	20250102	43300	-30.60	20241017	18960	58.49	20240208	3.44	N	298380	500	241 억	5154101	N	N	444	N	N
127	20250103	110949	57	100.00	KSQ150	제약	N	N	N	N	N	29900	150	2	0.50	5875183700	196156	45.85	30100	30350	29550	38650	20850	29750	29952.16	10.68	-34150	30716	30232	29816	29332	28916	30025	29125	241	8900	500	21420	50	1	48281942	14436	-543.64	19.33	12	0.41	-55.00	1547.00	43300	20241017	-30.95	18960	20240208	57.70	30350	-1.48	20250103	29400	1.70	20250102	43300	-30.95	20241017	18960	57.70	20240208	3.44	N	298380	500	241 억	5154101	N	N	444	N	N
128	20250103	100947	57	100.00	KSQ150	제약	N	N	N	N	N	29950	200	2	0.67	4154569800	138436	32.36	30100	30350	29550	38650	20850	29750	30011.82	10.68	-18917	30716	30232	29816	29332	28916	30025	29125	241	8900	500	21420	50	1	48281942	14460	-544.55	19.36	12	0.29	-55.00	1547.00	43300	20241017	-30.83	18960	20240208	57.96	30350	-1.32	20250103	29400	1.87	20250102	43300	-30.83	20241017	18960	57.96	20240208	3.44	N	298380	500	241 억	5154101	N	N	444	N	N
129	20250103	090950	57	100.00	KSQ150	제약	N	N	N	N	N	29750	0	3	0.00	847228950	28464	6.65	30100	30150	29550	38650	20850	29750	29765.23	10.68	-8522	30716	30232	29816	29332	28916	30025	29125	241	8900	500	21420	50	1	48281942	14364	-540.91	19.23	12	0.06	-55.00	1547.00	43300	20241017	-31.29	18960	20240208	56.91	30300	-1.82	20250102	29400	1.19	20250102	43300	-31.29	20241017	18960	56.91	20240208	3.44	N	298380	500	241 억	5154101	N	N	444	N	N
130	20250102	160939	57	100.00	KSQ150	제약	N	N	N	N	N	29750	-150	5	-0.50	12662879000	423932	52.92	30050	30300	29400	38850	20950	29900	29870.49	10.79	-145555	31900	30900	29450	28450	27000	31400	28950	241	8950	500	21520	50	1	48281942	14364	-540.91	19.23	12	0.88	-55.00	1547.00	43300	20241017	-31.29	18960	20240208	56.91	30300	-1.82	20250102	29400	1.19	20250102	43300	-31.29	20241017	18960	56.91	20240208	3.54	N	298380	500	241 억	5210472	N	N	444	N	N
131	20250102	150940	57	100.00	KSQ150	제약	N	N	N	N	N	29750	-150	5	-0.50	12021180400	402335	50.23	30050	30300	29400	38850	20950	29900	29878.51	10.79	-142254	31900	30900	29450	28450	27000	31400	28950	241	8950	500	21520	50	1	48281942	14364	-540.91	19.23	12	0.83	-55.00	1547.00	43300	20241017	-31.29	18960	20240208	56.91	30300	-1.82	20250102	29400	1.19	20250102	43300	-31.29	20241017	18960	56.91	20240208	3.54	N	298380	500	241 억	5210472	N	N	450	N	N
132	20250102	140938	57	100.00	KSQ150	제약	N	N	N	N	N	29650	-250	5	-0.84	10606950800	354787	44.29	30050	30300	29400	38850	20950	29900	29896.67	10.79	-122465	31900	30900	29450	28450	27000	31400	28950	241	8950	500	21520	50	1	48281942	14316	-539.09	19.17	12	0.73	-55.00	1547.00	43300	20241017	-31.52	18960	20240208	56.38	30300	-2.15	20250102	29400	0.85	20250102	43300	-31.52	20241017	18960	56.38	20240208	3.54	N	298380	500	241 억	5210472	N	N	450	N	N
133	20250102	130942	57	100.00	KSQ150	제약	N	N	N	N	N	29800	-100	5	-0.33	8752129300	292424	36.50	30050	30300	29400	38850	20950	29900	29929.63	10.79	-93019	31900	30900	29450	28450	27000	31400	28950	241	8950	500	21520	50	1	48281942	14388	-541.82	19.26	12	0.61	-55.00	1547.00	43300	20241017	-31.18	18960	20240208	57.17	30300	-1.65	20250102	29400	1.36	20250102	43300	-31.18	20241017	18960	57.17	20240208	3.54	N	298380	500	241 억	5210472	N	N	450	N	N
134	20250102	120938	57	100.00	KSQ150	제약	N	N	N	N	N	29800	-100	5	-0.33	7538651200	251685	31.42	30050	30300	29400	38850	20950	29900	29952.81	10.79	-77003	31900	30900	29450	28450	27000	31400	28950	241	8950	500	21520	50	1	48281942	14388	-541.82	19.26	12	0.52	-55.00	1547.00	43300	20241017	-31.18	18960	20240208	57.17	30300	-1.65	20250102	29400	1.36	20250102	43300	-31.18	20241017	18960	57.17	20240208	3.54	N	298380	500	241 억	5210472	N	N	450	N	N
135	20250102	110930	57	100.00	KSQ150	제약	N	N	N	N	N	30150	250	2	0.84	5919844600	197608	24.67	30050	30300	29400	38850	20950	29900	29957.64	10.79	-54919	31900	30900	29450	28450	27000	31400	28950	241	8950	500	21520	50	1	48281942	14557	-548.18	19.49	12	0.41	-55.00	1547.00	43300	20241017	-30.37	18960	20240208	59.02	30300	-0.50	20250102	29400	2.55	20250102	43300	-30.37	20241017	18960	59.02	20240208	3.54	N	298380	500	241 억	5210472	N	N	450	N	N
136	20250102	100937	57	100.00	KSQ150	제약	N	N	N	N	N	29500	-400	5	-1.34	1321565750	44435	5.55	30050	30050	29400	38850	20950	29900	29740.02	10.79	-18404	31900	30900	29450	28450	27000	31400	28950	241	8950	500	21520	50	1	48281942	14243	-536.36	19.07	12	0.09	-55.00	1547.00	43300	20241017	-31.87	18960	20240208	55.59	30050	-1.83	20250102	29400	0.34	20250102	43300	-31.87	20241017	18960	55.59	20240208	3.54	N	298380	500	241 억	5210472	N	N	450	N	N
137	20250102	090927	57	100.00	KSQ150	제약	N	N	N	N	N	29900	0	3	0.00	0	0	0.00	0	0	0	38850	20950	29900	0.00	10.79	0	31900	30900	29450	28450	27000	31400	28950	241	8950	500	21520	50	1	48281942	14436	-543.64	19.33	12	0.00	-55.00	1547.00	43300	20241017	-30.95	18960	20240208	57.70	0	0.00	0	0	0.00	0	43300	-30.95	20241017	18960	57.70	20240208	3.54	N	298380	500	241 억	5210472	N	N	450	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History