KissMeData/290650/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250227	161146	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22850	-350	5	-1.51	2487567800	108771	95.79	23500	23500	22600	30150	16250	23200	22869.86	7.02	6020	24466	23832	23366	22732	22266	24150	23050	114	6950	500	16700	50	1	22684891	5183	10.72	3.44	12	0.48	2132.00	6649.00	27450	20250107	-16.76	15000	20241115	52.33	27450	-16.76	20250107	20100	13.68	20250218	27450	-16.76	20250107	15000	52.33	20241115	2.67	N	290650	500	113 억	1592467	N	N	703	N	N
3	20250227	151148	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22800	-400	5	-1.72	2341969000	102402	90.19	23500	23500	22600	30150	16250	23200	22870.34	7.02	4315	24466	23832	23366	22732	22266	24150	23050	114	6950	500	16700	50	1	22684891	5172	10.69	3.43	12	0.45	2132.00	6649.00	27450	20250107	-16.94	15000	20241115	52.00	27450	-16.94	20250107	20100	13.43	20250218	27450	-16.94	20250107	15000	52.00	20241115	2.67	N	290650	500	113 억	1592467	N	N	749	N	N
4	20250227	141149	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22700	-500	5	-2.16	1868913600	81641	71.90	23500	23500	22600	30150	16250	23200	22891.85	7.02	-7694	24466	23832	23366	22732	22266	24150	23050	114	6950	500	16700	50	1	22684891	5149	10.65	3.41	12	0.36	2132.00	6649.00	27450	20250107	-17.30	15000	20241115	51.33	27450	-17.30	20250107	20100	12.94	20250218	27450	-17.30	20250107	15000	51.33	20241115	2.67	N	290650	500	113 억	1592467	N	N	749	N	N
5	20250227	131148	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22650	-550	5	-2.37	1230511150	53629	47.23	23500	23500	22600	30150	16250	23200	22944.88	7.02	-16372	24466	23832	23366	22732	22266	24150	23050	114	6950	500	16700	50	1	22684891	5138	10.62	3.41	12	0.24	2132.00	6649.00	27450	20250107	-17.49	15000	20241115	51.00	27450	-17.49	20250107	20100	12.69	20250218	27450	-17.49	20250107	15000	51.00	20241115	2.67	N	290650	500	113 억	1592467	N	N	749	N	N
6	20250227	121144	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23000	-200	5	-0.86	602775950	26102	22.99	23500	23500	22850	30150	16250	23200	23093.09	7.02	-7493	24466	23832	23366	22732	22266	24150	23050	114	6950	500	16700	50	1	22684891	5218	10.79	3.46	12	0.12	2132.00	6649.00	27450	20250107	-16.21	15000	20241115	53.33	27450	-16.21	20250107	20100	14.43	20250218	27450	-16.21	20250107	15000	53.33	20241115	2.67	N	290650	500	113 억	1592467	N	N	749	N	N
7	20250227	111153	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23000	-200	5	-0.86	500881100	21670	19.08	23500	23500	22850	30150	16250	23200	23114.03	7.02	-8719	24466	23832	23366	22732	22266	24150	23050	114	6950	500	16700	50	1	22684891	5218	10.79	3.46	12	0.10	2132.00	6649.00	27450	20250107	-16.21	15000	20241115	53.33	27450	-16.21	20250107	20100	14.43	20250218	27450	-16.21	20250107	15000	53.33	20241115	2.67	N	290650	500	113 억	1592467	N	N	749	N	N
8	20250227	101224	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23000	-200	5	-0.86	432962000	18725	16.49	23500	23500	22850	30150	16250	23200	23122.14	7.02	-7843	24466	23832	23366	22732	22266	24150	23050	114	6950	500	16700	50	1	22684891	5218	10.79	3.46	12	0.08	2132.00	6649.00	27450	20250107	-16.21	15000	20241115	53.33	27450	-16.21	20250107	20100	14.43	20250218	27450	-16.21	20250107	15000	53.33	20241115	2.67	N	290650	500	113 억	1592467	N	N	749	N	N
9	20250227	091237	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22850	-350	5	-1.51	227430500	9838	8.66	23500	23500	22850	30150	16250	23200	23117.55	7.02	-4195	24466	23832	23366	22732	22266	24150	23050	114	6950	500	16700	50	1	22684891	5183	10.72	3.44	12	0.04	2132.00	6649.00	27450	20250107	-16.76	15000	20241115	52.33	27450	-16.76	20250107	20100	13.68	20250218	27450	-16.76	20250107	15000	52.33	20241115	2.67	N	290650	500	113 억	1592467	N	N	749	N	N
10	20250226	161146	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23200	-250	5	-1.07	2642425350	113441	54.47	23150	24000	22900	30450	16450	23450	23293.41	7.06	-8934	24416	23932	23116	22632	21816	24175	22875	114	7000	500	16880	50	1	22684891	5263	10.88	3.49	12	0.50	2132.00	6649.00	27450	20250107	-15.48	15000	20241115	54.67	27450	-15.48	20250107	20100	15.42	20250218	27450	-15.48	20250107	15000	54.67	20241115	2.65	N	290650	500	113 억	1600509	N	N	749	N	N
11	20250226	151152	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23050	-400	5	-1.71	2512966450	107851	51.78	23150	24000	22900	30450	16450	23450	23300.35	7.06	-7678	24416	23932	23116	22632	21816	24175	22875	114	7000	500	16880	50	1	22684891	5229	10.81	3.47	12	0.48	2132.00	6649.00	27450	20250107	-16.03	15000	20241115	53.67	27450	-16.03	20250107	20100	14.68	20250218	27450	-16.03	20250107	15000	53.67	20241115	2.65	N	290650	500	113 억	1600509	N	N	6	N	N
12	20250226	141150	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23100	-350	5	-1.49	2147425100	92003	44.17	23150	24000	22900	30450	16450	23450	23340.82	7.06	-9259	24416	23932	23116	22632	21816	24175	22875	114	7000	500	16880	50	1	22684891	5240	10.83	3.47	12	0.41	2132.00	6649.00	27450	20250107	-15.85	15000	20241115	54.00	27450	-15.85	20250107	20100	14.93	20250218	27450	-15.85	20250107	15000	54.00	20241115	2.65	N	290650	500	113 억	1600509	N	N	6	N	N
13	20250226	131147	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23050	-400	5	-1.71	1969207450	84271	40.46	23150	24000	22900	30450	16450	23450	23367.56	7.06	-9865	24416	23932	23116	22632	21816	24175	22875	114	7000	500	16880	50	1	22684891	5229	10.81	3.47	12	0.37	2132.00	6649.00	27450	20250107	-16.03	15000	20241115	53.67	27450	-16.03	20250107	20100	14.68	20250218	27450	-16.03	20250107	15000	53.67	20241115	2.65	N	290650	500	113 억	1600509	N	N	6	N	N
14	20250226	121148	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23050	-400	5	-1.71	1744868200	74515	35.78	23150	24000	22950	30450	16450	23450	23416.33	7.06	-11855	24416	23932	23116	22632	21816	24175	22875	114	7000	500	16880	50	1	22684891	5229	10.81	3.47	12	0.33	2132.00	6649.00	27450	20250107	-16.03	15000	20241115	53.67	27450	-16.03	20250107	20100	14.68	20250218	27450	-16.03	20250107	15000	53.67	20241115	2.65	N	290650	500	113 억	1600509	N	N	6	N	N
15	20250226	111146	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23300	-150	5	-0.64	1467591800	62509	30.01	23150	24000	23050	30450	16450	23450	23478.09	7.06	-10308	24416	23932	23116	22632	21816	24175	22875	114	7000	500	16880	50	1	22684891	5286	10.93	3.50	12	0.28	2132.00	6649.00	27450	20250107	-15.12	15000	20241115	55.33	27450	-15.12	20250107	20100	15.92	20250218	27450	-15.12	20250107	15000	55.33	20241115	2.65	N	290650	500	113 억	1600509	N	N	6	N	N
16	20250226	101144	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23350	-100	5	-0.43	1090125800	46276	22.22	23150	24000	23150	30450	16450	23450	23557.04	7.06	-5557	24416	23932	23116	22632	21816	24175	22875	114	7000	500	16880	50	1	22684891	5297	10.95	3.51	12	0.20	2132.00	6649.00	27450	20250107	-14.94	15000	20241115	55.67	27450	-14.94	20250107	20100	16.17	20250218	27450	-14.94	20250107	15000	55.67	20241115	2.65	N	290650	500	113 억	1600509	N	N	6	N	N
17	20250226	091154	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23850	400	2	1.71	437809550	18409	8.84	23150	24000	23150	30450	16450	23450	23782.36	7.06	-670	24416	23932	23116	22632	21816	24175	22875	114	7000	500	16880	50	1	22684891	5410	11.19	3.59	12	0.08	2132.00	6649.00	27450	20250107	-13.11	15000	20241115	59.00	27450	-13.11	20250107	20100	18.66	20250218	27450	-13.11	20250107	15000	59.00	20241115	2.65	N	290650	500	113 억	1600509	N	N	6	N	N
18	20250225	161138	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23450	-250	5	-1.05	4756361050	208087	97.97	23350	23600	22300	30800	16600	23700	22857.35	7.19	-32428	24800	24250	23450	22900	22100	24525	23175	114	7100	500	17060	50	1	22684891	5320	11.00	3.53	12	0.92	2132.00	6649.00	27450	20250107	-14.57	15000	20241115	56.33	27450	-14.57	20250107	20100	16.67	20250218	27450	-14.57	20250107	15000	56.33	20241115	2.73	N	290650	500	113 억	1632009	N	N	6	N	N
19	20250225	151138	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23500	-200	5	-0.84	4584128100	200734	94.51	23350	23600	22300	30800	16600	23700	22836.83	7.19	-33589	24800	24250	23450	22900	22100	24525	23175	114	7100	500	17060	50	1	22684891	5331	11.02	3.53	12	0.88	2132.00	6649.00	27450	20250107	-14.39	15000	20241115	56.67	27450	-14.39	20250107	20100	16.92	20250218	27450	-14.39	20250107	15000	56.67	20241115	2.73	N	290650	500	113 억	1632009	N	N	505	N	N
20	20250225	141136	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22750	-950	5	-4.01	3803727150	167155	78.70	23350	23350	22300	30800	16600	23700	22755.69	7.19	-32950	24800	24250	23450	22900	22100	24525	23175	114	7100	500	17060	50	1	22684891	5161	10.67	3.42	12	0.74	2132.00	6649.00	27450	20250107	-17.12	15000	20241115	51.67	27450	-17.12	20250107	20100	13.18	20250218	27450	-17.12	20250107	15000	51.67	20241115	2.73	N	290650	500	113 억	1632009	N	N	505	N	N
21	20250225	131142	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22900	-800	5	-3.38	3499387900	153873	72.44	23350	23350	22300	30800	16600	23700	22742.05	7.19	-34992	24800	24250	23450	22900	22100	24525	23175	114	7100	500	17060	50	1	22684891	5195	10.74	3.44	12	0.68	2132.00	6649.00	27450	20250107	-16.58	15000	20241115	52.67	27450	-16.58	20250107	20100	13.93	20250218	27450	-16.58	20250107	15000	52.67	20241115	2.73	N	290650	500	113 억	1632009	N	N	505	N	N
22	20250225	121139	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22850	-850	5	-3.59	3198784900	140720	66.25	23350	23350	22300	30800	16600	23700	22731.56	7.19	-36424	24800	24250	23450	22900	22100	24525	23175	114	7100	500	17060	50	1	22684891	5183	10.72	3.44	12	0.62	2132.00	6649.00	27450	20250107	-16.76	15000	20241115	52.33	27450	-16.76	20250107	20100	13.68	20250218	27450	-16.76	20250107	15000	52.33	20241115	2.73	N	290650	500	113 억	1632009	N	N	505	N	N
23	20250225	111137	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22950	-750	5	-3.16	2844436550	125204	58.95	23350	23350	22300	30800	16600	23700	22718.42	7.19	-35797	24800	24250	23450	22900	22100	24525	23175	114	7100	500	17060	50	1	22684891	5206	10.76	3.45	12	0.55	2132.00	6649.00	27450	20250107	-16.39	15000	20241115	53.00	27450	-16.39	20250107	20100	14.18	20250218	27450	-16.39	20250107	15000	53.00	20241115	2.73	N	290650	500	113 억	1632009	N	N	505	N	N
24	20250225	101135	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22700	-1000	5	-4.22	2419766800	106670	50.22	23350	23350	22300	30800	16600	23700	22684.60	7.19	-37194	24800	24250	23450	22900	22100	24525	23175	114	7100	500	17060	50	1	22684891	5149	10.65	3.41	12	0.47	2132.00	6649.00	27450	20250107	-17.30	15000	20241115	51.33	27450	-17.30	20250107	20100	12.94	20250218	27450	-17.30	20250107	15000	51.33	20241115	2.73	N	290650	500	113 억	1632009	N	N	505	N	N
25	20250225	091142	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22700	-1000	5	-4.22	768846700	33568	15.80	23350	23350	22600	30800	16600	23700	22904.16	7.19	-10909	24800	24250	23450	22900	22100	24525	23175	114	7100	500	17060	50	1	22684891	5149	10.65	3.41	12	0.15	2132.00	6649.00	27450	20250107	-17.30	15000	20241115	51.33	27450	-17.30	20250107	20100	12.94	20250218	27450	-17.30	20250107	15000	51.33	20241115	2.73	N	290650	500	113 억	1632009	N	N	505	N	N
26	20250224	161128	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23700	650	2	2.82	4972057000	211616	66.26	22850	24000	22650	29950	16150	23050	23495.39	7.31	-25419	24916	23982	22616	21682	20316	24450	22150	114	6900	500	16590	50	1	22684891	5376	11.12	3.56	12	0.93	2132.00	6649.00	27450	20250107	-13.66	15000	20241115	58.00	27450	-13.66	20250107	20100	17.91	20250218	27450	-13.66	20250107	15000	58.00	20241115	2.71	N	290650	500	113 억	1659114	N	N	505	N	N
27	20250224	151129	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23450	400	2	1.74	4712319000	200604	62.82	22850	24000	22650	29950	16150	23050	23491.03	7.31	-23724	24916	23982	22616	21682	20316	24450	22150	114	6900	500	16590	50	1	22684891	5320	11.00	3.53	12	0.88	2132.00	6649.00	27450	20250107	-14.57	15000	20241115	56.33	27450	-14.57	20250107	20100	16.67	20250218	27450	-14.57	20250107	15000	56.33	20241115	2.71	N	290650	500	113 억	1659114	N	N	190	N	N
28	20250224	141126	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23600	550	2	2.39	4093567850	174296	54.58	22850	24000	22650	29950	16150	23050	23486.72	7.31	-23709	24916	23982	22616	21682	20316	24450	22150	114	6900	500	16590	50	1	22684891	5354	11.07	3.55	12	0.77	2132.00	6649.00	27450	20250107	-14.03	15000	20241115	57.33	27450	-14.03	20250107	20100	17.41	20250218	27450	-14.03	20250107	15000	57.33	20241115	2.71	N	290650	500	113 억	1659114	N	N	190	N	N
29	20250224	131129	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23450	400	2	1.74	3338449650	142541	44.63	22850	23800	22650	29950	16150	23050	23421.42	7.31	-33804	24916	23982	22616	21682	20316	24450	22150	114	6900	500	16590	50	1	22684891	5320	11.00	3.53	12	0.63	2132.00	6649.00	27450	20250107	-14.57	15000	20241115	56.33	27450	-14.57	20250107	20100	16.67	20250218	27450	-14.57	20250107	15000	56.33	20241115	2.71	N	290650	500	113 억	1659114	N	N	190	N	N
30	20250224	121125	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23700	650	2	2.82	2942268000	125749	39.38	22850	23800	22650	29950	16150	23050	23398.41	7.31	-31200	24916	23982	22616	21682	20316	24450	22150	114	6900	500	16590	50	1	22684891	5376	11.12	3.56	12	0.55	2132.00	6649.00	27450	20250107	-13.66	15000	20241115	58.00	27450	-13.66	20250107	20100	17.91	20250218	27450	-13.66	20250107	15000	58.00	20241115	2.71	N	290650	500	113 억	1659114	N	N	190	N	N
31	20250224	111123	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23550	500	2	2.17	2617925600	112037	35.08	22850	23800	22650	29950	16150	23050	23367.10	7.31	-30202	24916	23982	22616	21682	20316	24450	22150	114	6900	500	16590	50	1	22684891	5342	11.05	3.54	12	0.49	2132.00	6649.00	27450	20250107	-14.21	15000	20241115	57.00	27450	-14.21	20250107	20100	17.16	20250218	27450	-14.21	20250107	15000	57.00	20241115	2.71	N	290650	500	113 억	1659114	N	N	190	N	N
32	20250224	101122	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23400	350	2	1.52	2053598800	87967	27.55	22850	23800	22650	29950	16150	23050	23345.68	7.31	-28172	24916	23982	22616	21682	20316	24450	22150	114	6900	500	16590	50	1	22684891	5308	10.98	3.52	12	0.39	2132.00	6649.00	27450	20250107	-14.75	15000	20241115	56.00	27450	-14.75	20250107	20100	16.42	20250218	27450	-14.75	20250107	15000	56.00	20241115	2.71	N	290650	500	113 억	1659114	N	N	190	N	N
33	20250224	091130	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23000	-50	5	-0.22	529748350	23130	7.24	22850	23150	22650	29950	16150	23050	22902.00	7.31	-4201	24916	23982	22616	21682	20316	24450	22150	114	6900	500	16590	50	1	22684891	5218	10.79	3.46	12	0.10	2132.00	6649.00	27450	20250107	-16.21	15000	20241115	53.33	27450	-16.21	20250107	20100	14.43	20250218	27450	-16.21	20250107	15000	53.33	20241115	2.71	N	290650	500	113 억	1659114	N	N	190	N	N
34	20250221	161119	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23050	1700	2	7.96	7223231250	317197	434.68	21350	23550	21250	27750	14950	21350	22771.90	7.26	11697	21850	21600	21300	21050	20750	21725	21175	114	6400	500	15370	50	1	22684891	5229	10.81	3.47	12	1.40	2132.00	6649.00	27450	20250107	-16.03	15000	20241115	53.67	27450	-16.03	20250107	20100	14.68	20250218	27450	-16.03	20250107	15000	53.67	20241115	2.68	N	290650	500	113 억	1646489	N	N	185	N	N
35	20250221	151124	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22900	1550	2	7.26	7031642300	308878	423.28	21350	23550	21250	27750	14950	21350	22765.11	7.26	8980	21850	21600	21300	21050	20750	21725	21175	114	6400	500	15370	50	1	22684891	5195	10.74	3.44	12	1.36	2132.00	6649.00	27450	20250107	-16.58	15000	20241115	52.67	27450	-16.58	20250107	20100	13.93	20250218	27450	-16.58	20250107	15000	52.67	20241115	2.68	N	290650	500	113 억	1646489	N	N	323	N	N
36	20250221	141124	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23250	1900	2	8.90	5850816950	258088	353.68	21350	23450	21250	27750	14950	21350	22669.85	7.26	6009	21850	21600	21300	21050	20750	21725	21175	114	6400	500	15370	50	1	22684891	5274	10.91	3.50	12	1.14	2132.00	6649.00	27450	20250107	-15.30	15000	20241115	55.00	27450	-15.30	20250107	20100	15.67	20250218	27450	-15.30	20250107	15000	55.00	20241115	2.68	N	290650	500	113 억	1646489	N	N	323	N	N
37	20250221	131123	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22850	1500	2	7.03	4967296300	220011	301.50	21350	23250	21250	27750	14950	21350	22577.49	7.26	9861	21850	21600	21300	21050	20750	21725	21175	114	6400	500	15370	50	1	22684891	5183	10.72	3.44	12	0.97	2132.00	6649.00	27450	20250107	-16.76	15000	20241115	52.33	27450	-16.76	20250107	20100	13.68	20250218	27450	-16.76	20250107	15000	52.33	20241115	2.68	N	290650	500	113 억	1646489	N	N	323	N	N
38	20250221	121124	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22950	1600	2	7.49	3738024900	166678	228.41	21350	23000	21250	27750	14950	21350	22426.62	7.26	27685	21850	21600	21300	21050	20750	21725	21175	114	6400	500	15370	50	1	22684891	5206	10.76	3.45	12	0.73	2132.00	6649.00	27450	20250107	-16.39	15000	20241115	53.00	27450	-16.39	20250107	20100	14.18	20250218	27450	-16.39	20250107	15000	53.00	20241115	2.68	N	290650	500	113 억	1646489	N	N	323	N	N
39	20250221	111119	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22650	1300	2	6.09	3010049000	134869	184.82	21350	22800	21250	27750	14950	21350	22318.32	7.26	24517	21850	21600	21300	21050	20750	21725	21175	114	6400	500	15370	50	1	22684891	5138	10.62	3.41	12	0.59	2132.00	6649.00	27450	20250107	-17.49	15000	20241115	51.00	27450	-17.49	20250107	20100	12.69	20250218	27450	-17.49	20250107	15000	51.00	20241115	2.68	N	290650	500	113 억	1646489	N	N	323	N	N
40	20250221	101122	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22350	1000	2	4.68	2011676250	90691	124.28	21350	22500	21250	27750	14950	21350	22181.65	7.26	18491	21850	21600	21300	21050	20750	21725	21175	114	6400	500	15370	50	1	22684891	5070	10.48	3.36	12	0.40	2132.00	6649.00	27450	20250107	-18.58	15000	20241115	49.00	27450	-18.58	20250107	20100	11.19	20250218	27450	-18.58	20250107	15000	49.00	20241115	2.68	N	290650	500	113 억	1646489	N	N	323	N	N
41	20250221	091124	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22300	950	2	4.45	507390400	23059	31.60	21350	22300	21250	27750	14950	21350	22004.01	7.26	10384	21850	21600	21300	21050	20750	21725	21175	114	6400	500	15370	50	1	22684891	5059	10.46	3.35	12	0.10	2132.00	6649.00	27450	20250107	-18.76	15000	20241115	48.67	27450	-18.76	20250107	20100	10.95	20250218	27450	-18.76	20250107	15000	48.67	20241115	2.68	N	290650	500	113 억	1646489	N	N	323	N	N
42	20250220	161113	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21350	-100	5	-0.47	1213447950	57039	79.90	21200	21550	21000	27850	15050	21450	21273.99	7.28	-7738	21950	21700	21350	21100	20750	21825	21225	114	6400	500	15440	50	1	22684891	4843	10.01	3.21	12	0.25	2132.00	6649.00	27450	20250107	-22.22	15000	20241115	42.33	27450	-22.22	20250107	20100	6.22	20250218	27450	-22.22	20250107	15000	42.33	20241115	2.64	N	290650	500	113 억	1650348	N	N	322	N	N
43	20250220	151119	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21400	-50	5	-0.23	1085663200	51057	71.52	21200	21550	21000	27850	15050	21450	21263.75	7.28	-6468	21950	21700	21350	21100	20750	21825	21225	114	6400	500	15440	50	1	22684891	4855	10.04	3.22	12	0.23	2132.00	6649.00	27450	20250107	-22.04	15000	20241115	42.67	27450	-22.04	20250107	20100	6.47	20250218	27450	-22.04	20250107	15000	42.67	20241115	2.64	N	290650	500	113 억	1650348	N	N	168	N	N
44	20250220	141119	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21150	-300	5	-1.40	836216050	39336	55.10	21200	21550	21000	27850	15050	21450	21258.29	7.28	-3324	21950	21700	21350	21100	20750	21825	21225	114	6400	500	15440	50	1	22684891	4798	9.92	3.18	12	0.17	2132.00	6649.00	27450	20250107	-22.95	15000	20241115	41.00	27450	-22.95	20250107	20100	5.22	20250218	27450	-22.95	20250107	15000	41.00	20241115	2.64	N	290650	500	113 억	1650348	N	N	168	N	N
45	20250220	131115	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21300	-150	5	-0.70	672407650	31588	44.25	21200	21550	21000	27850	15050	21450	21286.81	7.28	-3945	21950	21700	21350	21100	20750	21825	21225	114	6400	500	15440	50	1	22684891	4832	9.99	3.20	12	0.14	2132.00	6649.00	27450	20250107	-22.40	15000	20241115	42.00	27450	-22.40	20250107	20100	5.97	20250218	27450	-22.40	20250107	15000	42.00	20241115	2.64	N	290650	500	113 억	1650348	N	N	168	N	N
46	20250220	121117	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21350	-100	5	-0.47	586233700	27528	38.56	21200	21550	21000	27850	15050	21450	21295.91	7.28	-3335	21950	21700	21350	21100	20750	21825	21225	114	6400	500	15440	50	1	22684891	4843	10.01	3.21	12	0.12	2132.00	6649.00	27450	20250107	-22.22	15000	20241115	42.33	27450	-22.22	20250107	20100	6.22	20250218	27450	-22.22	20250107	15000	42.33	20241115	2.64	N	290650	500	113 억	1650348	N	N	168	N	N
47	20250220	111116	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21300	-150	5	-0.70	492199100	23109	32.37	21200	21550	21000	27850	15050	21450	21299.02	7.28	-57	21950	21700	21350	21100	20750	21825	21225	114	6400	500	15440	50	1	22684891	4832	9.99	3.20	12	0.10	2132.00	6649.00	27450	20250107	-22.40	15000	20241115	42.00	27450	-22.40	20250107	20100	5.97	20250218	27450	-22.40	20250107	15000	42.00	20241115	2.64	N	290650	500	113 억	1650348	N	N	168	N	N
48	20250220	101117	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21350	-100	5	-0.47	401646350	18880	26.45	21200	21550	21000	27850	15050	21450	21273.64	7.28	-428	21950	21700	21350	21100	20750	21825	21225	114	6400	500	15440	50	1	22684891	4843	10.01	3.21	12	0.08	2132.00	6649.00	27450	20250107	-22.22	15000	20241115	42.33	27450	-22.22	20250107	20100	6.22	20250218	27450	-22.22	20250107	15000	42.33	20241115	2.64	N	290650	500	113 억	1650348	N	N	168	N	N
49	20250220	091120	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21200	-250	5	-1.17	162136400	7679	10.76	21200	21200	21000	27850	15050	21450	21114.26	7.28	290	21950	21700	21350	21100	20750	21825	21225	114	6400	500	15440	50	1	22684891	4809	9.94	3.19	12	0.03	2132.00	6649.00	27450	20250107	-22.77	15000	20241115	41.33	27450	-22.77	20250107	20100	5.47	20250218	27450	-22.77	20250107	15000	41.33	20241115	2.64	N	290650	500	113 억	1650348	N	N	168	N	N
50	20250219	161112	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21450	150	2	0.70	1517428350	71337	31.15	21250	21600	21000	27650	14950	21300	21270.99	7.33	-8803	22233	21766	20933	20466	19633	22000	20700	114	6350	500	15330	50	1	22684891	4866	10.06	3.23	12	0.31	2132.00	6649.00	27450	20250107	-21.86	15000	20241115	43.00	27450	-21.86	20250107	20100	6.72	20250218	27450	-21.86	20250107	15000	43.00	20241115	2.64	N	290650	500	113 억	1662306	N	N	168	N	N
51	20250219	151116	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21450	150	2	0.70	1456182650	68478	29.90	21250	21600	21000	27650	14950	21300	21264.66	7.33	-7526	22233	21766	20933	20466	19633	22000	20700	114	6350	500	15330	50	1	22684891	4866	10.06	3.23	12	0.30	2132.00	6649.00	27450	20250107	-21.86	15000	20241115	43.00	27450	-21.86	20250107	20100	6.72	20250218	27450	-21.86	20250107	15000	43.00	20241115	2.64	N	290650	500	113 억	1662306	N	N	149	N	N
52	20250219	141111	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21250	-50	5	-0.23	1225241450	57645	25.17	21250	21600	21000	27650	14950	21300	21254.47	7.33	-5106	22233	21766	20933	20466	19633	22000	20700	114	6350	500	15330	50	1	22684891	4821	9.97	3.20	12	0.25	2132.00	6649.00	27450	20250107	-22.59	15000	20241115	41.67	27450	-22.59	20250107	20100	5.72	20250218	27450	-22.59	20250107	15000	41.67	20241115	2.64	N	290650	500	113 억	1662306	N	N	149	N	N
53	20250219	131112	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21350	50	2	0.23	967581200	45488	19.86	21250	21600	21000	27650	14950	21300	21270.75	7.33	-6352	22233	21766	20933	20466	19633	22000	20700	114	6350	500	15330	50	1	22684891	4843	10.01	3.21	12	0.20	2132.00	6649.00	27450	20250107	-22.22	15000	20241115	42.33	27450	-22.22	20250107	20100	6.22	20250218	27450	-22.22	20250107	15000	42.33	20241115	2.64	N	290650	500	113 억	1662306	N	N	149	N	N
54	20250219	121112	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21250	-50	5	-0.23	836782650	39337	17.18	21250	21600	21000	27650	14950	21300	21271.72	7.33	-5508	22233	21766	20933	20466	19633	22000	20700	114	6350	500	15330	50	1	22684891	4821	9.97	3.20	12	0.17	2132.00	6649.00	27450	20250107	-22.59	15000	20241115	41.67	27450	-22.59	20250107	20100	5.72	20250218	27450	-22.59	20250107	15000	41.67	20241115	2.64	N	290650	500	113 억	1662306	N	N	149	N	N
55	20250219	111113	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21200	-100	5	-0.47	744038350	34966	15.27	21250	21600	21000	27650	14950	21300	21278.54	7.33	-4827	22233	21766	20933	20466	19633	22000	20700	114	6350	500	15330	50	1	22684891	4809	9.94	3.19	12	0.15	2132.00	6649.00	27450	20250107	-22.77	15000	20241115	41.33	27450	-22.77	20250107	20100	5.47	20250218	27450	-22.77	20250107	15000	41.33	20241115	2.64	N	290650	500	113 억	1662306	N	N	149	N	N
56	20250219	101113	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21550	250	2	1.17	469422450	22074	9.64	21250	21600	21000	27650	14950	21300	21264.90	7.33	-3180	22233	21766	20933	20466	19633	22000	20700	114	6350	500	15330	50	1	22684891	4889	10.11	3.24	12	0.10	2132.00	6649.00	27450	20250107	-21.49	15000	20241115	43.67	27450	-21.49	20250107	20100	7.21	20250218	27450	-21.49	20250107	15000	43.67	20241115	2.64	N	290650	500	113 억	1662306	N	N	149	N	N
57	20250219	091115	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21300	0	3	0.00	62980600	2958	1.29	21250	21450	21200	27650	14950	21300	21289.49	7.33	-519	22233	21766	20933	20466	19633	22000	20700	114	6350	500	15330	50	1	22684891	4832	9.99	3.20	12	0.01	2132.00	6649.00	27450	20250107	-22.40	15000	20241115	42.00	27450	-22.40	20250107	20100	5.97	20250218	27450	-22.40	20250107	15000	42.00	20241115	2.64	N	290650	500	113 억	1662306	N	N	149	N	N
58	20250218	161108	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21300	500	2	2.40	4720809450	228625	309.40	20800	21400	20100	27000	14600	20800	20646.05	7.16	15956	21433	21116	20783	20466	20133	20950	20300	114	6200	500	14970	50	1	22684891	4832	9.99	3.20	12	1.01	2132.00	6649.00	27450	20250107	-22.40	15000	20241115	42.00	27450	-22.40	20250107	20100	5.97	20250218	27450	-22.40	20250107	15000	42.00	20241115	2.62	N	290650	500	113 억	1624893	N	N	149	N	N
59	20250218	151111	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21300	500	2	2.40	4602748850	223084	301.91	20800	21400	20100	27000	14600	20800	20632.36	7.16	17644	21433	21116	20783	20466	20133	20950	20300	114	6200	500	14970	50	1	22684891	4832	9.99	3.20	12	0.98	2132.00	6649.00	27450	20250107	-22.40	15000	20241115	42.00	27450	-22.40	20250107	20100	5.97	20250218	27450	-22.40	20250107	15000	42.00	20241115	2.62	N	290650	500	113 억	1624893	N	N	782	N	N
60	20250218	141112	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21250	450	2	2.16	4061400750	197653	267.49	20800	21300	20100	27000	14600	20800	20548.14	7.16	27131	21433	21116	20783	20466	20133	20950	20300	114	6200	500	14970	50	1	22684891	4821	9.97	3.20	12	0.87	2132.00	6649.00	27450	20250107	-22.59	15000	20241115	41.67	27450	-22.59	20250107	20100	5.72	20250218	27450	-22.59	20250107	15000	41.67	20241115	2.62	N	290650	500	113 억	1624893	N	N	782	N	N
61	20250218	131109	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	200	2	0.96	3344760050	163619	221.43	20800	21300	20100	27000	14600	20800	20442.37	7.16	27464	21433	21116	20783	20466	20133	20950	20300	114	6200	500	14970	50	1	22684891	4764	9.85	3.16	12	0.72	2132.00	6649.00	27450	20250107	-23.50	15000	20241115	40.00	27450	-23.50	20250107	20100	4.48	20250218	27450	-23.50	20250107	15000	40.00	20241115	2.62	N	290650	500	113 억	1624893	N	N	782	N	N
62	20250218	121111	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20450	-350	5	-1.68	2662765300	131044	177.35	20800	20800	20100	27000	14600	20800	20319.63	7.16	32196	21433	21116	20783	20466	20133	20950	20300	114	6200	500	14970	50	1	22684891	4639	9.59	3.08	12	0.58	2132.00	6649.00	27450	20250107	-25.50	15000	20241115	36.33	27450	-25.50	20250107	20100	1.74	20250218	27450	-25.50	20250107	15000	36.33	20241115	2.62	N	290650	500	113 억	1624893	N	N	782	N	N
63	20250218	111108	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20450	-350	5	-1.68	2378173650	117135	158.52	20800	20800	20100	27000	14600	20800	20302.84	7.16	29622	21433	21116	20783	20466	20133	20950	20300	114	6200	500	14970	50	1	22684891	4639	9.59	3.08	12	0.52	2132.00	6649.00	27450	20250107	-25.50	15000	20241115	36.33	27450	-25.50	20250107	20100	1.74	20250218	27450	-25.50	20250107	15000	36.33	20241115	2.62	N	290650	500	113 억	1624893	N	N	782	N	N
64	20250218	101108	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20350	-450	5	-2.16	370703150	18052	24.43	20800	20800	20350	27000	14600	20800	20535.30	7.16	-3448	21433	21116	20783	20466	20133	20950	20300	114	6200	500	14970	50	1	22684891	4616	9.55	3.06	12	0.08	2132.00	6649.00	27450	20250107	-25.87	15000	20241115	35.67	27450	-25.87	20250107	20350	0.00	20250218	27450	-25.87	20250107	15000	35.67	20241115	2.62	N	290650	500	113 억	1624893	N	N	782	N	N
65	20250218	091112	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20450	-350	5	-1.68	117663000	5727	7.75	20800	20800	20450	27000	14600	20800	20545.31	7.16	-854	21433	21116	20783	20466	20133	20950	20300	114	6200	500	14970	50	1	22684891	4639	9.59	3.08	12	0.03	2132.00	6649.00	27450	20250107	-25.50	15000	20241115	36.33	27450	-25.50	20250107	20400	0.25	20250214	27450	-25.50	20250107	15000	36.33	20241115	2.62	N	290650	500	113 억	1624893	N	N	782	N	N
66	20250217	161108	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20800	-50	5	-0.24	1527823250	73699	56.27	20950	21100	20450	27100	14600	20850	20730.34	7.17	-464	21483	21166	20783	20466	20083	21325	20625	114	6250	500	15010	50	1	22684891	4718	9.76	3.13	12	0.32	2132.00	6649.00	27450	20250107	-24.23	15000	20241115	38.67	27450	-24.23	20250107	20400	1.96	20250214	27450	-24.23	20250107	15000	38.67	20241115	2.66	N	290650	500	113 억	1626944	N	N	782	N	N
67	20250217	151107	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20850	0	3	0.00	1430592500	69022	52.70	20950	21100	20450	27100	14600	20850	20726.62	7.17	639	21483	21166	20783	20466	20083	21325	20625	114	6250	500	15010	50	1	22684891	4730	9.78	3.14	12	0.30	2132.00	6649.00	27450	20250107	-24.04	15000	20241115	39.00	27450	-24.04	20250107	20400	2.21	20250214	27450	-24.04	20250107	15000	39.00	20241115	2.66	N	290650	500	113 억	1626944	N	N	506	N	N
68	20250217	141105	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20750	-100	5	-0.48	1399933950	67548	51.57	20950	21100	20450	27100	14600	20850	20725.02	7.17	652	21483	21166	20783	20466	20083	21325	20625	114	6250	500	15010	50	1	22684891	4707	9.73	3.12	12	0.30	2132.00	6649.00	27450	20250107	-24.41	15000	20241115	38.33	27450	-24.41	20250107	20400	1.72	20250214	27450	-24.41	20250107	15000	38.33	20241115	2.66	N	290650	500	113 억	1626944	N	N	506	N	N
69	20250217	131110	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20650	-200	5	-0.96	1222266150	58957	45.01	20950	21100	20450	27100	14600	20850	20731.48	7.17	1288	21483	21166	20783	20466	20083	21325	20625	114	6250	500	15010	50	1	22684891	4684	9.69	3.11	12	0.26	2132.00	6649.00	27450	20250107	-24.77	15000	20241115	37.67	27450	-24.77	20250107	20400	1.23	20250214	27450	-24.77	20250107	15000	37.67	20241115	2.66	N	290650	500	113 억	1626944	N	N	506	N	N
70	20250217	121110	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20700	-150	5	-0.72	959282150	46179	35.26	20950	21100	20550	27100	14600	20850	20773.13	7.17	834	21483	21166	20783	20466	20083	21325	20625	114	6250	500	15010	50	1	22684891	4696	9.71	3.11	12	0.20	2132.00	6649.00	27450	20250107	-24.59	15000	20241115	38.00	27450	-24.59	20250107	20400	1.47	20250214	27450	-24.59	20250107	15000	38.00	20241115	2.66	N	290650	500	113 억	1626944	N	N	506	N	N
71	20250217	111108	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20800	-50	5	-0.24	841556600	40488	30.91	20950	21100	20550	27100	14600	20850	20785.33	7.17	2043	21483	21166	20783	20466	20083	21325	20625	114	6250	500	15010	50	1	22684891	4718	9.76	3.13	12	0.18	2132.00	6649.00	27450	20250107	-24.23	15000	20241115	38.67	27450	-24.23	20250107	20400	1.96	20250214	27450	-24.23	20250107	15000	38.67	20241115	2.66	N	290650	500	113 억	1626944	N	N	506	N	N
72	20250217	101105	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20850	0	3	0.00	571279250	27532	21.02	20950	21100	20550	27100	14600	20850	20749.65	7.17	589	21483	21166	20783	20466	20083	21325	20625	114	6250	500	15010	50	1	22684891	4730	9.78	3.14	12	0.12	2132.00	6649.00	27450	20250107	-24.04	15000	20241115	39.00	27450	-24.04	20250107	20400	2.21	20250214	27450	-24.04	20250107	15000	39.00	20241115	2.66	N	290650	500	113 억	1626944	N	N	506	N	N
73	20250217	091107	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20800	-50	5	-0.24	61555950	2947	2.25	20950	21100	20750	27100	14600	20850	20887.67	7.17	-505	21483	21166	20783	20466	20083	21325	20625	114	6250	500	15010	50	1	22684891	4718	9.76	3.13	12	0.01	2132.00	6649.00	27450	20250107	-24.23	15000	20241115	38.67	27450	-24.23	20250107	20400	1.96	20250214	27450	-24.23	20250107	15000	38.67	20241115	2.66	N	290650	500	113 억	1626944	N	N	506	N	N
74	20250214	161100	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20850	-150	5	-0.71	2704886750	130668	147.75	20800	21100	20400	27300	14700	21000	20700.33	7.06	23725	22033	21516	21233	20716	20433	21375	20575	114	6300	500	15120	50	1	22684891	4730	9.78	3.14	12	0.58	2132.00	6649.00	27450	20250107	-24.04	15000	20241115	39.00	27450	-24.04	20250107	20400	2.21	20250214	27450	-24.04	20250107	15000	39.00	20241115	2.74	N	290650	500	113 억	1601624	N	N	506	N	N
75	20250214	151059	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20750	-250	5	-1.19	2602153450	125725	142.16	20800	21100	20400	27300	14700	21000	20697.18	7.06	26416	22033	21516	21233	20716	20433	21375	20575	114	6300	500	15120	50	1	22684891	4707	9.73	3.12	12	0.55	2132.00	6649.00	27450	20250107	-24.41	15000	20241115	38.33	27450	-24.41	20250107	20400	1.72	20250214	27450	-24.41	20250107	15000	38.33	20241115	2.74	N	290650	500	113 억	1601624	N	N	22	N	N
76	20250214	141100	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20700	-300	5	-1.43	2410897700	116484	131.71	20800	21100	20400	27300	14700	21000	20697.24	7.06	28227	22033	21516	21233	20716	20433	21375	20575	114	6300	500	15120	50	1	22684891	4696	9.71	3.11	12	0.51	2132.00	6649.00	27450	20250107	-24.59	15000	20241115	38.00	27450	-24.59	20250107	20400	1.47	20250214	27450	-24.59	20250107	15000	38.00	20241115	2.74	N	290650	500	113 억	1601624	N	N	22	N	N
77	20250214	131103	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20650	-350	5	-1.67	2194008550	105948	119.80	20800	21100	20400	27300	14700	21000	20708.35	7.06	29344	22033	21516	21233	20716	20433	21375	20575	114	6300	500	15120	50	1	22684891	4684	9.69	3.11	12	0.47	2132.00	6649.00	27450	20250107	-24.77	15000	20241115	37.67	27450	-24.77	20250107	20400	1.23	20250214	27450	-24.77	20250107	15000	37.67	20241115	2.74	N	290650	500	113 억	1601624	N	N	22	N	N
78	20250214	121059	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20750	-250	5	-1.19	2002124550	96682	109.32	20800	21100	20400	27300	14700	21000	20708.35	7.06	30193	22033	21516	21233	20716	20433	21375	20575	114	6300	500	15120	50	1	22684891	4707	9.73	3.12	12	0.43	2132.00	6649.00	27450	20250107	-24.41	15000	20241115	38.33	27450	-24.41	20250107	20400	1.72	20250214	27450	-24.41	20250107	15000	38.33	20241115	2.74	N	290650	500	113 억	1601624	N	N	22	N	N
79	20250214	111056	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	0	3	0.00	1900403600	91800	103.80	20800	21100	20400	27300	14700	21000	20701.56	7.06	32103	22033	21516	21233	20716	20433	21375	20575	114	6300	500	15120	50	1	22684891	4764	9.85	3.16	12	0.40	2132.00	6649.00	27450	20250107	-23.50	15000	20241115	40.00	27450	-23.50	20250107	20400	2.94	20250214	27450	-23.50	20250107	15000	40.00	20241115	2.74	N	290650	500	113 억	1601624	N	N	22	N	N
80	20250214	101057	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20450	-550	5	-2.62	1323151550	63973	72.33	20800	21100	20450	27300	14700	21000	20682.97	7.06	20587	22033	21516	21233	20716	20433	21375	20575	114	6300	500	15120	50	1	22684891	4639	9.59	3.08	12	0.28	2132.00	6649.00	27450	20250107	-25.50	15000	20241115	36.33	27450	-25.50	20250107	20450	0.00	20250214	27450	-25.50	20250107	15000	36.33	20241115	2.74	N	290650	500	113 억	1601624	N	N	22	N	N
81	20250214	091102	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20800	-200	5	-0.95	135146700	6471	7.32	20800	21100	20750	27300	14700	21000	20884.98	7.06	-357	22033	21516	21233	20716	20433	21375	20575	114	6300	500	15120	50	1	22684891	4718	9.76	3.13	12	0.03	2132.00	6649.00	27450	20250107	-24.23	15000	20241115	38.67	27450	-24.23	20250107	20750	0.24	20250214	27450	-24.23	20250107	15000	38.67	20241115	2.74	N	290650	500	113 억	1601624	N	N	22	N	N
82	20250213	161051	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	-550	5	-2.55	1869607950	88095	108.25	21400	21750	20950	28000	15100	21550	21222.68	7.06	-342	22183	21866	21583	21266	20983	21725	21125	114	6450	500	15510	50	1	22684891	4764	9.85	3.16	12	0.39	2132.00	6649.00	27450	20250107	-23.50	15000	20241115	40.00	27450	-23.50	20250107	20950	0.24	20250213	27450	-23.50	20250107	15000	40.00	20241115	2.83	N	290650	500	113 억	1602602	N	N	22	N	N
83	20250213	151052	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21050	-500	5	-2.32	1569295750	73797	90.68	21400	21750	20950	28000	15100	21550	21265.03	7.06	4786	22183	21866	21583	21266	20983	21725	21125	114	6450	500	15510	50	1	22684891	4775	9.87	3.17	12	0.33	2132.00	6649.00	27450	20250107	-23.32	15000	20241115	40.33	27450	-23.32	20250107	20950	0.48	20250213	27450	-23.32	20250107	15000	40.33	20241115	2.83	N	290650	500	113 억	1602602	N	N	240	N	N
84	20250213	141049	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21600	50	2	0.23	1124640200	52847	64.94	21400	21750	20950	28000	15100	21550	21281.06	7.06	3191	22183	21866	21583	21266	20983	21725	21125	114	6450	500	15510	50	1	22684891	4900	10.13	3.25	12	0.23	2132.00	6649.00	27450	20250107	-21.31	15000	20241115	44.00	27450	-21.31	20250107	20950	3.10	20250213	27450	-21.31	20250107	15000	44.00	20241115	2.83	N	290650	500	113 억	1602602	N	N	240	N	N
85	20250213	131050	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21450	-100	5	-0.46	1056184750	49654	61.02	21400	21750	20950	28000	15100	21550	21270.89	7.06	3042	22183	21866	21583	21266	20983	21725	21125	114	6450	500	15510	50	1	22684891	4866	10.06	3.23	12	0.22	2132.00	6649.00	27450	20250107	-21.86	15000	20241115	43.00	27450	-21.86	20250107	20950	2.39	20250213	27450	-21.86	20250107	15000	43.00	20241115	2.83	N	290650	500	113 억	1602602	N	N	240	N	N
86	20250213	121048	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21300	-250	5	-1.16	933421250	43923	53.97	21400	21750	20950	28000	15100	21550	21251.31	7.06	4370	22183	21866	21583	21266	20983	21725	21125	114	6450	500	15510	50	1	22684891	4832	9.99	3.20	12	0.19	2132.00	6649.00	27450	20250107	-22.40	15000	20241115	42.00	27450	-22.40	20250107	20950	1.67	20250213	27450	-22.40	20250107	15000	42.00	20241115	2.83	N	290650	500	113 억	1602602	N	N	240	N	N
87	20250213	111048	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21500	-50	5	-0.23	743097300	35031	43.05	21400	21750	20950	28000	15100	21550	21212.56	7.06	2523	22183	21866	21583	21266	20983	21725	21125	114	6450	500	15510	50	1	22684891	4877	10.08	3.23	12	0.15	2132.00	6649.00	27450	20250107	-21.68	15000	20241115	43.33	27450	-21.68	20250107	20950	2.63	20250213	27450	-21.68	20250107	15000	43.33	20241115	2.83	N	290650	500	113 억	1602602	N	N	240	N	N
88	20250213	101049	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21250	-300	5	-1.39	587080750	27731	34.08	21400	21750	20950	28000	15100	21550	21170.56	7.06	2946	22183	21866	21583	21266	20983	21725	21125	114	6450	500	15510	50	1	22684891	4821	9.97	3.20	12	0.12	2132.00	6649.00	27450	20250107	-22.59	15000	20241115	41.67	27450	-22.59	20250107	20950	1.43	20250213	27450	-22.59	20250107	15000	41.67	20241115	2.83	N	290650	500	113 억	1602602	N	N	240	N	N
89	20250213	091043	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21500	-50	5	-0.23	66844450	3107	3.82	21400	21750	21400	28000	15100	21550	21514.15	7.06	149	22183	21866	21583	21266	20983	21725	21125	114	6450	500	15510	50	1	22684891	4877	10.08	3.23	12	0.01	2132.00	6649.00	27450	20250107	-21.68	15000	20241115	43.33	27450	-21.68	20250107	21200	1.42	20250211	27450	-21.68	20250107	15000	43.33	20241115	2.83	N	290650	500	113 억	1602602	N	N	240	N	N
90	20250212	161041	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21550	0	3	0.00	1747055650	81147	41.87	21600	21900	21300	28000	15100	21550	21529.48	7.00	13113	23516	22532	21866	20882	20216	22200	20550	114	6450	500	15510	50	1	22684891	4889	10.11	3.24	12	0.36	2132.00	6649.00	27450	20250107	-21.49	15000	20241115	43.67	27450	-21.49	20250107	21200	1.65	20250211	27450	-21.49	20250107	15000	43.67	20241115	2.84	N	290650	500	113 억	1588136	N	N	240	N	N
91	20250212	151039	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21650	100	2	0.46	1571775000	72995	37.67	21600	21900	21300	28000	15100	21550	21532.63	7.00	11470	23516	22532	21866	20882	20216	22200	20550	114	6450	500	15510	50	1	22684891	4911	10.15	3.26	12	0.32	2132.00	6649.00	27450	20250107	-21.13	15000	20241115	44.33	27450	-21.13	20250107	21200	2.12	20250211	27450	-21.13	20250107	15000	44.33	20241115	2.84	N	290650	500	113 억	1588136	N	N	717	N	N
92	20250212	141041	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21450	-100	5	-0.46	1352571200	62808	32.41	21600	21900	21300	28000	15100	21550	21535.01	7.00	8935	23516	22532	21866	20882	20216	22200	20550	114	6450	500	15510	50	1	22684891	4866	10.06	3.23	12	0.28	2132.00	6649.00	27450	20250107	-21.86	15000	20241115	43.00	27450	-21.86	20250107	21200	1.18	20250211	27450	-21.86	20250107	15000	43.00	20241115	2.84	N	290650	500	113 억	1588136	N	N	717	N	N
93	20250212	131044	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21500	-50	5	-0.23	1177648400	54649	28.20	21600	21900	21300	28000	15100	21550	21549.31	7.00	8105	23516	22532	21866	20882	20216	22200	20550	114	6450	500	15510	50	1	22684891	4877	10.08	3.23	12	0.24	2132.00	6649.00	27450	20250107	-21.68	15000	20241115	43.33	27450	-21.68	20250107	21200	1.42	20250211	27450	-21.68	20250107	15000	43.33	20241115	2.84	N	290650	500	113 억	1588136	N	N	717	N	N
94	20250212	121040	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21400	-150	5	-0.70	1031262450	47823	24.68	21600	21900	21300	28000	15100	21550	21564.16	7.00	6031	23516	22532	21866	20882	20216	22200	20550	114	6450	500	15510	50	1	22684891	4855	10.04	3.22	12	0.21	2132.00	6649.00	27450	20250107	-22.04	15000	20241115	42.67	27450	-22.04	20250107	21200	0.94	20250211	27450	-22.04	20250107	15000	42.67	20241115	2.84	N	290650	500	113 억	1588136	N	N	717	N	N
95	20250212	111039	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21600	50	2	0.23	958471550	44430	22.93	21600	21900	21300	28000	15100	21550	21572.64	7.00	7467	23516	22532	21866	20882	20216	22200	20550	114	6450	500	15510	50	1	22684891	4900	10.13	3.25	12	0.20	2132.00	6649.00	27450	20250107	-21.31	15000	20241115	44.00	27450	-21.31	20250107	21200	1.89	20250211	27450	-21.31	20250107	15000	44.00	20241115	2.84	N	290650	500	113 억	1588136	N	N	717	N	N
96	20250212	101033	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21650	100	2	0.46	544858150	25182	12.99	21600	21900	21300	28000	15100	21550	21636.93	7.00	-2210	23516	22532	21866	20882	20216	22200	20550	114	6450	500	15510	50	1	22684891	4911	10.15	3.26	12	0.11	2132.00	6649.00	27450	20250107	-21.13	15000	20241115	44.33	27450	-21.13	20250107	21200	2.12	20250211	27450	-21.13	20250107	15000	44.33	20241115	2.84	N	290650	500	113 억	1588136	N	N	717	N	N
97	20250212	090958	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21550	0	3	0.00	237235000	11008	5.68	21600	21600	21300	28000	15100	21550	21551.15	7.00	1489	23516	22532	21866	20882	20216	22200	20550	114	6450	500	15510	50	1	22684891	4889	10.11	3.24	12	0.05	2132.00	6649.00	27450	20250107	-21.49	15000	20241115	43.67	27450	-21.49	20250107	21200	1.65	20250211	27450	-21.49	20250107	15000	43.67	20241115	2.84	N	290650	500	113 억	1588136	N	N	717	N	N
98	20250211	161044	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21550	-1350	5	-5.90	4231589650	193499	242.37	22750	22850	21200	29750	16050	22900	21869.05	6.98	3005	23566	23232	22916	22582	22266	23075	22425	114	6850	500	16480	50	1	22684891	4889	10.11	3.24	12	0.85	2132.00	6649.00	27450	20250107	-21.49	15000	20241115	43.67	27450	-21.49	20250107	21200	1.65	20250211	27450	-21.49	20250107	15000	43.67	20241115	2.79	N	290650	500	113 억	1582517	N	N	717	N	N
99	20250211	151044	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21500	-1400	5	-6.11	4038736050	184543	231.15	22750	22850	21200	29750	16050	22900	21885.07	6.98	5310	23566	23232	22916	22582	22266	23075	22425	114	6850	500	16480	50	1	22684891	4877	10.08	3.23	12	0.81	2132.00	6649.00	27450	20250107	-21.68	15000	20241115	43.33	27450	-21.68	20250107	21200	1.42	20250211	27450	-21.68	20250107	15000	43.33	20241115	2.79	N	290650	500	113 억	1582517	N	N	2347	N	N
100	20250211	141043	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21700	-1200	5	-5.24	2952987950	133969	167.81	22750	22850	21700	29750	16050	22900	22042.32	6.98	-8387	23566	23232	22916	22582	22266	23075	22425	114	6850	500	16480	50	1	22684891	4923	10.18	3.26	12	0.59	2132.00	6649.00	27450	20250107	-20.95	15000	20241115	44.67	27450	-20.95	20250107	21700	0.00	20250211	27450	-20.95	20250107	15000	44.67	20241115	2.79	N	290650	500	113 억	1582517	N	N	2347	N	N
101	20250211	131044	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21950	-950	5	-4.15	2396625150	108439	135.83	22750	22850	21750	29750	16050	22900	22101.14	6.98	-5992	23566	23232	22916	22582	22266	23075	22425	114	6850	500	16480	50	1	22684891	4979	10.30	3.30	12	0.48	2132.00	6649.00	27450	20250107	-20.04	15000	20241115	46.33	27450	-20.04	20250107	21750	0.92	20250211	27450	-20.04	20250107	15000	46.33	20241115	2.79	N	290650	500	113 억	1582517	N	N	2347	N	N
102	20250211	121041	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22050	-850	5	-3.71	1964920650	88700	111.10	22750	22850	21800	29750	16050	22900	22152.43	6.98	6878	23566	23232	22916	22582	22266	23075	22425	114	6850	500	16480	50	1	22684891	5002	10.34	3.32	12	0.39	2132.00	6649.00	27450	20250107	-19.67	15000	20241115	47.00	27450	-19.67	20250107	21800	1.15	20250211	27450	-19.67	20250107	15000	47.00	20241115	2.79	N	290650	500	113 억	1582517	N	N	2347	N	N
103	20250211	111043	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22100	-800	5	-3.49	1396646000	62841	78.71	22750	22850	21800	29750	16050	22900	22225.08	6.98	-1618	23566	23232	22916	22582	22266	23075	22425	114	6850	500	16480	50	1	22684891	5013	10.37	3.32	12	0.28	2132.00	6649.00	27450	20250107	-19.49	15000	20241115	47.33	27450	-19.49	20250107	21800	1.38	20250211	27450	-19.49	20250107	15000	47.33	20241115	2.79	N	290650	500	113 억	1582517	N	N	2347	N	N
104	20250211	101043	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22150	-750	5	-3.28	1096802550	49259	61.70	22750	22850	21800	29750	16050	22900	22266.03	6.98	-4898	23566	23232	22916	22582	22266	23075	22425	114	6850	500	16480	50	1	22684891	5025	10.39	3.33	12	0.22	2132.00	6649.00	27450	20250107	-19.31	15000	20241115	47.67	27450	-19.31	20250107	21800	1.61	20250211	27450	-19.31	20250107	15000	47.67	20241115	2.79	N	290650	500	113 억	1582517	N	N	2347	N	N
105	20250211	091047	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22500	-400	5	-1.75	147531650	6525	8.17	22750	22850	22450	29750	16050	22900	22610.21	6.98	-2481	23566	23232	22916	22582	22266	23075	22425	114	6850	500	16480	50	1	22684891	5104	10.55	3.38	12	0.03	2132.00	6649.00	27450	20250107	-18.03	15000	20241115	50.00	27450	-18.03	20250107	21900	2.74	20250203	27450	-18.03	20250107	15000	50.00	20241115	2.79	N	290650	500	113 억	1582517	N	N	2347	N	N
106	20250210	161036	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22900	-500	5	-2.14	1829070900	79821	55.19	23200	23250	22600	30400	16400	23400	22913.06	6.98	-8513	25033	24216	23533	22716	22033	24625	23125	114	7000	500	16840	50	1	22684891	5195	10.74	3.44	12	0.35	2132.00	6649.00	27450	20250107	-16.58	15000	20241115	52.67	27450	-16.58	20250107	21900	4.57	20250203	27450	-16.58	20250107	15000	52.67	20241115	2.76	N	290650	500	113 억	1584152	N	N	2344	N	N
107	20250210	151036	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22800	-600	5	-2.56	1663740150	72584	50.19	23200	23250	22600	30400	16400	23400	22919.60	6.98	-6246	25033	24216	23533	22716	22033	24625	23125	114	7000	500	16840	50	1	22684891	5172	10.69	3.43	12	0.32	2132.00	6649.00	27450	20250107	-16.94	15000	20241115	52.00	27450	-16.94	20250107	21900	4.11	20250203	27450	-16.94	20250107	15000	52.00	20241115	2.76	N	290650	500	113 억	1584152	N	N	2046	N	N
108	20250210	141035	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22850	-550	5	-2.35	1302126800	56691	39.20	23200	23250	22600	30400	16400	23400	22966.55	6.98	-5120	25033	24216	23533	22716	22033	24625	23125	114	7000	500	16840	50	1	22684891	5183	10.72	3.44	12	0.25	2132.00	6649.00	27450	20250107	-16.76	15000	20241115	52.33	27450	-16.76	20250107	21900	4.34	20250203	27450	-16.76	20250107	15000	52.33	20241115	2.76	N	290650	500	113 억	1584152	N	N	2046	N	N
109	20250210	131038	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22900	-500	5	-2.14	1230105700	53549	37.03	23200	23250	22600	30400	16400	23400	22969.18	6.98	-3658	25033	24216	23533	22716	22033	24625	23125	114	7000	500	16840	50	1	22684891	5195	10.74	3.44	12	0.24	2132.00	6649.00	27450	20250107	-16.58	15000	20241115	52.67	27450	-16.58	20250107	21900	4.57	20250203	27450	-16.58	20250107	15000	52.67	20241115	2.76	N	290650	500	113 억	1584152	N	N	2046	N	N
110	20250210	121032	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23100	-300	5	-1.28	1142555750	49734	34.39	23200	23250	22600	30400	16400	23400	22970.74	6.98	-1338	25033	24216	23533	22716	22033	24625	23125	114	7000	500	16840	50	1	22684891	5240	10.83	3.47	12	0.22	2132.00	6649.00	27450	20250107	-15.85	15000	20241115	54.00	27450	-15.85	20250107	21900	5.48	20250203	27450	-15.85	20250107	15000	54.00	20241115	2.76	N	290650	500	113 억	1584152	N	N	2046	N	N
111	20250210	111029	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22950	-450	5	-1.92	1059565800	46121	31.89	23200	23250	22600	30400	16400	23400	22970.82	6.98	-485	25033	24216	23533	22716	22033	24625	23125	114	7000	500	16840	50	1	22684891	5206	10.76	3.45	12	0.20	2132.00	6649.00	27450	20250107	-16.39	15000	20241115	53.00	27450	-16.39	20250107	21900	4.79	20250203	27450	-16.39	20250107	15000	53.00	20241115	2.76	N	290650	500	113 억	1584152	N	N	2046	N	N
112	20250210	101028	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22950	-450	5	-1.92	576978550	25168	17.40	23200	23250	22600	30400	16400	23400	22919.36	6.98	-5873	25033	24216	23533	22716	22033	24625	23125	114	7000	500	16840	50	1	22684891	5206	10.76	3.45	12	0.11	2132.00	6649.00	27450	20250107	-16.39	15000	20241115	53.00	27450	-16.39	20250107	21900	4.79	20250203	27450	-16.39	20250107	15000	53.00	20241115	2.76	N	290650	500	113 억	1584152	N	N	2046	N	N
113	20250210	091026	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22950	-450	5	-1.92	191087700	8310	5.75	23200	23250	22600	30400	16400	23400	22979.74	6.98	-2964	25033	24216	23533	22716	22033	24625	23125	114	7000	500	16840	50	1	22684891	5206	10.76	3.45	12	0.04	2132.00	6649.00	27450	20250107	-16.39	15000	20241115	53.00	27450	-16.39	20250107	21900	4.79	20250203	27450	-16.39	20250107	15000	53.00	20241115	2.76	N	290650	500	113 억	1584152	N	N	2046	N	N
114	20250207	161016	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23400	450	2	1.96	3418763350	144621	156.80	23000	24350	22850	29800	16100	22950	23639.47	6.94	10847	24050	23500	23000	22450	21950	23775	22725	114	6850	500	16520	50	1	22684891	5308	10.98	3.52	12	0.64	2132.00	6649.00	27450	20250107	-14.75	15000	20241115	56.00	27450	-14.75	20250107	21900	6.85	20250203	27450	-14.75	20250107	15000	56.00	20241115	2.77	N	290650	500	113 억	1573672	N	N	2046	N	N
115	20250207	151018	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23300	350	2	1.53	3289807500	139087	150.80	23000	24350	22850	29800	16100	22950	23652.88	6.94	11006	24050	23500	23000	22450	21950	23775	22725	114	6850	500	16520	50	1	22684891	5286	10.93	3.50	12	0.61	2132.00	6649.00	27450	20250107	-15.12	15000	20241115	55.33	27450	-15.12	20250107	21900	6.39	20250203	27450	-15.12	20250107	15000	55.33	20241115	2.77	N	290650	500	113 억	1573672	N	N	1151	N	N
116	20250207	141018	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23400	450	2	1.96	2874697550	121310	131.53	23000	24350	22850	29800	16100	22950	23697.12	6.94	6568	24050	23500	23000	22450	21950	23775	22725	114	6850	500	16520	50	1	22684891	5308	10.98	3.52	12	0.53	2132.00	6649.00	27450	20250107	-14.75	15000	20241115	56.00	27450	-14.75	20250107	21900	6.85	20250203	27450	-14.75	20250107	15000	56.00	20241115	2.77	N	290650	500	113 억	1573672	N	N	1151	N	N
117	20250207	131016	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23500	550	2	2.40	2548491200	107341	116.38	23000	24350	22850	29800	16100	22950	23742.01	6.94	9542	24050	23500	23000	22450	21950	23775	22725	114	6850	500	16520	50	1	22684891	5331	11.02	3.53	12	0.47	2132.00	6649.00	27450	20250107	-14.39	15000	20241115	56.67	27450	-14.39	20250107	21900	7.31	20250203	27450	-14.39	20250107	15000	56.67	20241115	2.77	N	290650	500	113 억	1573672	N	N	1151	N	N
118	20250207	121014	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23400	450	2	1.96	2282391850	95961	104.04	23000	24350	22850	29800	16100	22950	23784.58	6.94	11069	24050	23500	23000	22450	21950	23775	22725	114	6850	500	16520	50	1	22684891	5308	10.98	3.52	12	0.42	2132.00	6649.00	27450	20250107	-14.75	15000	20241115	56.00	27450	-14.75	20250107	21900	6.85	20250203	27450	-14.75	20250107	15000	56.00	20241115	2.77	N	290650	500	113 억	1573672	N	N	1151	N	N
119	20250207	111013	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23450	500	2	2.18	2147687250	90209	97.81	23000	24350	22850	29800	16100	22950	23807.90	6.94	13928	24050	23500	23000	22450	21950	23775	22725	114	6850	500	16520	50	1	22684891	5320	11.00	3.53	12	0.40	2132.00	6649.00	27450	20250107	-14.57	15000	20241115	56.33	27450	-14.57	20250107	21900	7.08	20250203	27450	-14.57	20250107	15000	56.33	20241115	2.77	N	290650	500	113 억	1573672	N	N	1151	N	N
120	20250207	101018	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24150	1200	2	5.23	1351300050	56571	61.33	23000	24350	22850	29800	16100	22950	23886.80	6.94	8971	24050	23500	23000	22450	21950	23775	22725	114	6850	500	16520	50	1	22684891	5478	11.33	3.63	12	0.25	2132.00	6649.00	27450	20250107	-12.02	15000	20241115	61.00	27450	-12.02	20250107	21900	10.27	20250203	27450	-12.02	20250107	15000	61.00	20241115	2.77	N	290650	500	113 억	1573672	N	N	1151	N	N
121	20250207	091023	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23050	100	2	0.44	71969800	3135	3.40	23000	23050	22850	29800	16100	22950	22956.87	6.94	-1805	24050	23500	23000	22450	21950	23775	22725	114	6850	500	16520	50	1	22684891	5229	10.81	3.47	12	0.01	2132.00	6649.00	27450	20250107	-16.03	15000	20241115	53.67	27450	-16.03	20250107	21900	5.25	20250203	27450	-16.03	20250107	15000	53.67	20241115	2.77	N	290650	500	113 억	1573672	N	N	1151	N	N
122	20250206	160951	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22950	400	2	1.77	2125498700	92180	189.76	22550	23550	22500	29300	15800	22550	23058.15	6.89	1607	23216	22882	22666	22332	22116	22775	22225	114	6750	500	16230	50	1	22684891	5206	10.76	3.45	12	0.41	2132.00	6649.00	27450	20250107	-16.39	15000	20241115	53.00	27450	-16.39	20250107	21900	4.79	20250203	27450	-16.39	20250107	15000	53.00	20241115	2.78	N	290650	500	113 억	1563551	N	N	1150	N	N
123	20250206	150956	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23000	450	2	2.00	2009657950	87140	179.38	22550	23550	22500	29300	15800	22550	23062.40	6.89	2167	23216	22882	22666	22332	22116	22775	22225	114	6750	500	16230	50	1	22684891	5218	10.79	3.46	12	0.38	2132.00	6649.00	27450	20250107	-16.21	15000	20241115	53.33	27450	-16.21	20250107	21900	5.02	20250203	27450	-16.21	20250107	15000	53.33	20241115	2.78	N	290650	500	113 억	1563551	N	N	716	N	N
124	20250206	140955	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23150	600	2	2.66	1334350000	57656	118.69	22550	23550	22500	29300	15800	22550	23143.30	6.89	-3125	23216	22882	22666	22332	22116	22775	22225	114	6750	500	16230	50	1	22684891	5252	10.86	3.48	12	0.25	2132.00	6649.00	27450	20250107	-15.66	15000	20241115	54.33	27450	-15.66	20250107	21900	5.71	20250203	27450	-15.66	20250107	15000	54.33	20241115	2.78	N	290650	500	113 억	1563551	N	N	716	N	N
125	20250206	130952	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23400	850	2	3.77	1180296000	51013	105.01	22550	23550	22500	29300	15800	22550	23137.16	6.89	-3712	23216	22882	22666	22332	22116	22775	22225	114	6750	500	16230	50	1	22684891	5308	10.98	3.52	12	0.22	2132.00	6649.00	27450	20250107	-14.75	15000	20241115	56.00	27450	-14.75	20250107	21900	6.85	20250203	27450	-14.75	20250107	15000	56.00	20241115	2.78	N	290650	500	113 억	1563551	N	N	716	N	N
126	20250206	120949	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23400	850	2	3.77	1106880300	47856	98.51	22550	23550	22500	29300	15800	22550	23129.39	6.89	-3500	23216	22882	22666	22332	22116	22775	22225	114	6750	500	16230	50	1	22684891	5308	10.98	3.52	12	0.21	2132.00	6649.00	27450	20250107	-14.75	15000	20241115	56.00	27450	-14.75	20250107	21900	6.85	20250203	27450	-14.75	20250107	15000	56.00	20241115	2.78	N	290650	500	113 억	1563551	N	N	716	N	N
127	20250206	110945	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23400	850	2	3.77	734316600	31933	65.74	22550	23550	22500	29300	15800	22550	22995.54	6.89	-817	23216	22882	22666	22332	22116	22775	22225	114	6750	500	16230	50	1	22684891	5308	10.98	3.52	12	0.14	2132.00	6649.00	27450	20250107	-14.75	15000	20241115	56.00	27450	-14.75	20250107	21900	6.85	20250203	27450	-14.75	20250107	15000	56.00	20241115	2.78	N	290650	500	113 억	1563551	N	N	716	N	N
128	20250206	100945	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22650	100	2	0.44	268838700	11860	24.41	22550	22900	22500	29300	15800	22550	22667.68	6.89	897	23216	22882	22666	22332	22116	22775	22225	114	6750	500	16230	50	1	22684891	5138	10.62	3.41	12	0.05	2132.00	6649.00	27450	20250107	-17.49	15000	20241115	51.00	27450	-17.49	20250107	21900	3.42	20250203	27450	-17.49	20250107	15000	51.00	20241115	2.78	N	290650	500	113 억	1563551	N	N	716	N	N
129	20250206	090957	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22650	100	2	0.44	28607350	1265	2.60	22550	22700	22550	29300	15800	22550	22614.51	6.89	-306	23216	22882	22666	22332	22116	22775	22225	114	6750	500	16230	50	1	22684891	5138	10.62	3.41	12	0.01	2132.00	6649.00	27450	20250107	-17.49	15000	20241115	51.00	27450	-17.49	20250107	21900	3.42	20250203	27450	-17.49	20250107	15000	51.00	20241115	2.78	N	290650	500	113 억	1563551	N	N	716	N	N
130	20250205	160941	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22550	-250	5	-1.10	1094526250	48099	74.56	22800	23000	22450	29600	16000	22800	22755.78	6.87	10161	23800	23300	22850	22350	21900	23075	22125	114	6800	500	16410	50	1	22684891	5115	10.58	3.39	12	0.21	2132.00	6649.00	27450	20250107	-17.85	15000	20241115	50.33	27450	-17.85	20250107	21900	2.97	20250203	27450	-17.85	20250107	15000	50.33	20241115	2.80	N	290650	500	113 억	1557362	N	N	716	N	N
131	20250205	150945	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22550	-250	5	-1.10	1017212250	44670	69.25	22800	23000	22450	29600	16000	22800	22771.71	6.87	11354	23800	23300	22850	22350	21900	23075	22125	114	6800	500	16410	50	1	22684891	5115	10.58	3.39	12	0.20	2132.00	6649.00	27450	20250107	-17.85	15000	20241115	50.33	27450	-17.85	20250107	21900	2.97	20250203	27450	-17.85	20250107	15000	50.33	20241115	2.80	N	290650	500	113 억	1557362	N	N	943	N	N
132	20250205	140944	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22850	50	2	0.22	692418750	30315	46.99	22800	23000	22700	29600	16000	22800	22840.80	6.87	6783	23800	23300	22850	22350	21900	23075	22125	114	6800	500	16410	50	1	22684891	5183	10.72	3.44	12	0.13	2132.00	6649.00	27450	20250107	-16.76	15000	20241115	52.33	27450	-16.76	20250107	21900	4.34	20250203	27450	-16.76	20250107	15000	52.33	20241115	2.80	N	290650	500	113 억	1557362	N	N	943	N	N
133	20250205	130941	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22850	50	2	0.22	537773450	23567	36.53	22800	23000	22700	29600	16000	22800	22818.92	6.87	3324	23800	23300	22850	22350	21900	23075	22125	114	6800	500	16410	50	1	22684891	5183	10.72	3.44	12	0.10	2132.00	6649.00	27450	20250107	-16.76	15000	20241115	52.33	27450	-16.76	20250107	21900	4.34	20250203	27450	-16.76	20250107	15000	52.33	20241115	2.80	N	290650	500	113 억	1557362	N	N	943	N	N
134	20250205	120946	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22900	100	2	0.44	499227050	21883	33.92	22800	23000	22700	29600	16000	22800	22813.46	6.87	2857	23800	23300	22850	22350	21900	23075	22125	114	6800	500	16410	50	1	22684891	5195	10.74	3.44	12	0.10	2132.00	6649.00	27450	20250107	-16.58	15000	20241115	52.67	27450	-16.58	20250107	21900	4.57	20250203	27450	-16.58	20250107	15000	52.67	20241115	2.80	N	290650	500	113 억	1557362	N	N	943	N	N
135	20250205	110941	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22750	-50	5	-0.22	392016250	17186	26.64	22800	23000	22700	29600	16000	22800	22810.21	6.87	1306	23800	23300	22850	22350	21900	23075	22125	114	6800	500	16410	50	1	22684891	5161	10.67	3.42	12	0.08	2132.00	6649.00	27450	20250107	-17.12	15000	20241115	51.67	27450	-17.12	20250107	21900	3.88	20250203	27450	-17.12	20250107	15000	51.67	20241115	2.80	N	290650	500	113 억	1557362	N	N	943	N	N
136	20250205	100953	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22850	50	2	0.22	205990800	9045	14.02	22800	22950	22700	29600	16000	22800	22774.00	6.87	-1786	23800	23300	22850	22350	21900	23075	22125	114	6800	500	16410	50	1	22684891	5183	10.72	3.44	12	0.04	2132.00	6649.00	27450	20250107	-16.76	15000	20241115	52.33	27450	-16.76	20250107	21900	4.34	20250203	27450	-16.76	20250107	15000	52.33	20241115	2.80	N	290650	500	113 억	1557362	N	N	943	N	N
137	20250205	090957	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22750	-50	5	-0.22	27084550	1189	1.84	22800	22950	22700	29600	16000	22800	22779.27	6.87	-210	23800	23300	22850	22350	21900	23075	22125	114	6800	500	16410	50	1	22684891	5161	10.67	3.42	12	0.01	2132.00	6649.00	27450	20250107	-17.12	15000	20241115	51.67	27450	-17.12	20250107	21900	3.88	20250203	27450	-17.12	20250107	15000	51.67	20241115	2.80	N	290650	500	113 억	1557362	N	N	943	N	N
138	20250204	160922	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22800	250	2	1.11	1470350650	64417	60.62	23350	23350	22400	29300	15800	22550	22825.59	6.89	-1481	23250	22900	22400	22050	21550	23075	22225	114	6750	500	16230	50	1	22684891	5172	10.69	3.43	12	0.28	2132.00	6649.00	27450	20250107	-16.94	15000	20241115	52.00	27450	-16.94	20250107	21900	4.11	20250203	27450	-16.94	20250107	15000	52.00	20241115	2.83	N	290650	500	113 억	1563124	N	N	943	N	N
139	20250204	150933	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22850	300	2	1.33	1309212800	57327	53.94	23350	23350	22400	29300	15800	22550	22837.63	6.89	-1579	23250	22900	22400	22050	21550	23075	22225	114	6750	500	16230	50	1	22684891	5183	10.72	3.44	12	0.25	2132.00	6649.00	27450	20250107	-16.76	15000	20241115	52.33	27450	-16.76	20250107	21900	4.34	20250203	27450	-16.76	20250107	15000	52.33	20241115	2.83	N	290650	500	113 억	1563124	N	N	1558	N	N
140	20250204	140934	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22850	300	2	1.33	1022142700	44713	42.07	23350	23350	22400	29300	15800	22550	22860.08	6.89	-2695	23250	22900	22400	22050	21550	23075	22225	114	6750	500	16230	50	1	22684891	5183	10.72	3.44	12	0.20	2132.00	6649.00	27450	20250107	-16.76	15000	20241115	52.33	27450	-16.76	20250107	21900	4.34	20250203	27450	-16.76	20250107	15000	52.33	20241115	2.83	N	290650	500	113 억	1563124	N	N	1558	N	N
141	20250204	130936	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23100	550	2	2.44	927164350	40574	38.18	23350	23350	22400	29300	15800	22550	22851.19	6.89	-2937	23250	22900	22400	22050	21550	23075	22225	114	6750	500	16230	50	1	22684891	5240	10.83	3.47	12	0.18	2132.00	6649.00	27450	20250107	-15.85	15000	20241115	54.00	27450	-15.85	20250107	21900	5.48	20250203	27450	-15.85	20250107	15000	54.00	20241115	2.83	N	290650	500	113 억	1563124	N	N	1558	N	N
142	20250204	120945	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22900	350	2	1.55	812238700	35586	33.49	23350	23350	22400	29300	15800	22550	22824.67	6.89	-3963	23250	22900	22400	22050	21550	23075	22225	114	6750	500	16230	50	1	22684891	5195	10.74	3.44	12	0.16	2132.00	6649.00	27450	20250107	-16.58	15000	20241115	52.67	27450	-16.58	20250107	21900	4.57	20250203	27450	-16.58	20250107	15000	52.67	20241115	2.83	N	290650	500	113 억	1563124	N	N	1558	N	N
143	20250204	110927	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22850	300	2	1.33	678979400	29768	28.01	23350	23350	22400	29300	15800	22550	22809.04	6.89	-3487	23250	22900	22400	22050	21550	23075	22225	114	6750	500	16230	50	1	22684891	5183	10.72	3.44	12	0.13	2132.00	6649.00	27450	20250107	-16.76	15000	20241115	52.33	27450	-16.76	20250107	21900	4.34	20250203	27450	-16.76	20250107	15000	52.33	20241115	2.83	N	290650	500	113 억	1563124	N	N	1558	N	N
144	20250204	100931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22850	300	2	1.33	593800900	26039	24.50	23350	23350	22400	29300	15800	22550	22804.29	6.89	-2953	23250	22900	22400	22050	21550	23075	22225	114	6750	500	16230	50	1	22684891	5183	10.72	3.44	12	0.11	2132.00	6649.00	27450	20250107	-16.76	15000	20241115	52.33	27450	-16.76	20250107	21900	4.34	20250203	27450	-16.76	20250107	15000	52.33	20241115	2.83	N	290650	500	113 억	1563124	N	N	1558	N	N
145	20250204	090931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22600	50	2	0.22	266958250	11747	11.05	23350	23350	22400	29300	15800	22550	22725.65	6.89	1491	23250	22900	22400	22050	21550	23075	22225	114	6750	500	16230	50	1	22684891	5127	10.60	3.40	12	0.05	2132.00	6649.00	27450	20250107	-17.67	15000	20241115	50.67	27450	-17.67	20250107	21900	3.20	20250203	27450	-17.67	20250107	15000	50.67	20241115	2.83	N	290650	500	113 억	1563124	N	N	1558	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History