KissMeData/068760/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160635	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53500	100	2	0.19	4083479400	75845	61.45	53900	54400	53500	69400	37400	53400	53839.90	5.80	21025	55333	54366	53733	52766	52133	54050	52450	208	16000	500	38440	100	1	41603587	22258	104.49	5.66	12	0.18	512.00	9454.00	114178	20240228	-53.14	47272	20241209	13.17	58600	-8.70	20250107	53100	0.75	20250123	119800	-55.34	20240228	49600	7.86	20241209	2.13	N	068760	500	208 억	2412608	N	N	808	N	N
3	20250124	150634	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53700	300	2	0.56	3590910800	66661	54.01	53900	54400	53500	69400	37400	53400	53868.24	5.80	22347	55333	54366	53733	52766	52133	54050	52450	208	16000	500	38440	100	1	41603587	22341	104.88	5.68	12	0.16	512.00	9454.00	114178	20240228	-52.97	47272	20241209	13.60	58600	-8.36	20250107	53100	1.13	20250123	119800	-55.18	20240228	49600	8.27	20241209	2.13	N	068760	500	208 억	2412608	N	N	1431	N	N
4	20250124	140633	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53600	200	2	0.37	3143966500	58350	47.28	53900	54400	53500	69400	37400	53400	53881.17	5.80	19740	55333	54366	53733	52766	52133	54050	52450	208	16000	500	38440	100	1	41603587	22300	104.69	5.67	12	0.14	512.00	9454.00	114178	20240228	-53.06	47272	20241209	13.39	58600	-8.53	20250107	53100	0.94	20250123	119800	-55.26	20240228	49600	8.06	20241209	2.13	N	068760	500	208 억	2412608	N	N	1431	N	N
5	20250124	130635	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53800	400	2	0.75	2340807300	43385	35.15	53900	54400	53500	69400	37400	53400	53954.30	5.80	14706	55333	54366	53733	52766	52133	54050	52450	208	16000	500	38440	100	1	41603587	22383	105.08	5.69	12	0.10	512.00	9454.00	114178	20240228	-52.88	47272	20241209	13.81	58600	-8.19	20250107	53100	1.32	20250123	119800	-55.09	20240228	49600	8.47	20241209	2.13	N	068760	500	208 억	2412608	N	N	1431	N	N
6	20250124	120632	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54000	600	2	1.12	1960903600	36342	29.45	53900	54400	53500	69400	37400	53400	53956.95	5.80	14324	55333	54366	53733	52766	52133	54050	52450	208	16000	500	38440	100	1	41603587	22466	105.47	5.71	12	0.09	512.00	9454.00	114178	20240228	-52.71	47272	20241209	14.23	58600	-7.85	20250107	53100	1.69	20250123	119800	-54.92	20240228	49600	8.87	20241209	2.13	N	068760	500	208 억	2412608	N	N	1431	N	N
7	20250124	110634	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53800	400	2	0.75	1533772900	28443	23.05	53900	54400	53500	69400	37400	53400	53924.44	5.80	10695	55333	54366	53733	52766	52133	54050	52450	208	16000	500	38440	100	1	41603587	22383	105.08	5.69	12	0.07	512.00	9454.00	114178	20240228	-52.88	47272	20241209	13.81	58600	-8.19	20250107	53100	1.32	20250123	119800	-55.09	20240228	49600	8.47	20241209	2.13	N	068760	500	208 억	2412608	N	N	1431	N	N
8	20250124	100631	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53900	500	2	0.94	1144985100	21226	17.20	53900	54400	53500	69400	37400	53400	53942.58	5.80	8432	55333	54366	53733	52766	52133	54050	52450	208	16000	500	38440	100	1	41603587	22424	105.27	5.70	12	0.05	512.00	9454.00	114178	20240228	-52.79	47272	20241209	14.02	58600	-8.02	20250107	53100	1.51	20250123	119800	-55.01	20240228	49600	8.67	20241209	2.13	N	068760	500	208 억	2412608	N	N	1431	N	N
9	20250124	090635	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53500	100	2	0.19	185430800	3457	2.80	53900	53900	53500	69400	37400	53400	53639.22	5.80	-979	55333	54366	53733	52766	52133	54050	52450	208	16000	500	38440	100	1	41603587	22258	104.49	5.66	12	0.01	512.00	9454.00	114178	20240228	-53.14	47272	20241209	13.17	58600	-8.70	20250107	53100	0.75	20250123	119800	-55.34	20240228	49600	7.86	20241209	2.13	N	068760	500	208 억	2412608	N	N	1431	N	N
10	20250123	160631	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53400	-1300	5	-2.38	6562990400	122114	141.76	54700	54700	53100	71100	38300	54700	53745.02	5.87	-32502	55700	55200	54900	54400	54100	55050	54250	208	16400	500	39380	100	1	41603587	22216	104.30	5.65	12	0.29	512.00	9454.00	114178	20240228	-53.23	47272	20241209	12.96	58600	-8.87	20250107	53100	0.56	20250123	119800	-55.43	20240228	49600	7.66	20241209	2.14	N	068760	500	208 억	2443190	N	N	1431	N	N
11	20250123	150630	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53300	-1400	5	-2.56	6022202100	111961	129.97	54700	54700	53100	71100	38300	54700	53787.92	5.87	-33573	55700	55200	54900	54400	54100	55050	54250	208	16400	500	39380	100	1	41603587	22175	104.10	5.64	12	0.27	512.00	9454.00	114178	20240228	-53.32	47272	20241209	12.75	58600	-9.04	20250107	53100	0.38	20250123	119800	-55.51	20240228	49600	7.46	20241209	2.14	N	068760	500	208 억	2443190	N	N	865	N	N
12	20250123	140631	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53500	-1200	5	-2.19	4895102700	90860	105.48	54700	54700	53400	71100	38300	54700	53874.70	5.87	-30617	55700	55200	54900	54400	54100	55050	54250	208	16400	500	39380	100	1	41603587	22258	104.49	5.66	12	0.22	512.00	9454.00	114178	20240228	-53.14	47272	20241209	13.17	58600	-8.70	20250107	53400	0.19	20250123	119800	-55.34	20240228	49600	7.86	20241209	2.14	N	068760	500	208 억	2443190	N	N	865	N	N
13	20250123	130629	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53700	-1000	5	-1.83	4357293300	80816	93.82	54700	54700	53500	71100	38300	54700	53915.66	5.87	-26037	55700	55200	54900	54400	54100	55050	54250	208	16400	500	39380	100	1	41603587	22341	104.88	5.68	12	0.19	512.00	9454.00	114178	20240228	-52.97	47272	20241209	13.60	58600	-8.36	20250107	53500	0.37	20250123	119800	-55.18	20240228	49600	8.27	20241209	2.14	N	068760	500	208 억	2443190	N	N	865	N	N
14	20250123	120630	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53700	-1000	5	-1.83	3453924700	63967	74.26	54700	54700	53600	71100	38300	54700	53994.78	5.87	-19655	55700	55200	54900	54400	54100	55050	54250	208	16400	500	39380	100	1	41603587	22341	104.88	5.68	12	0.15	512.00	9454.00	114178	20240228	-52.97	47272	20241209	13.60	58600	-8.36	20250107	53600	0.19	20250123	119800	-55.18	20240228	49600	8.27	20241209	2.14	N	068760	500	208 억	2443190	N	N	865	N	N
15	20250123	110622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53800	-900	5	-1.65	2696217600	49847	57.87	54700	54700	53600	71100	38300	54700	54089.16	5.87	-18258	55700	55200	54900	54400	54100	55050	54250	208	16400	500	39380	100	1	41603587	22383	105.08	5.69	12	0.12	512.00	9454.00	114178	20240228	-52.88	47272	20241209	13.81	58600	-8.19	20250107	53600	0.37	20250123	119800	-55.09	20240228	49600	8.47	20241209	2.14	N	068760	500	208 억	2443190	N	N	865	N	N
16	20250123	100629	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53900	-800	5	-1.46	1994717300	36793	42.71	54700	54700	53900	71100	38300	54700	54213.82	5.87	-15253	55700	55200	54900	54400	54100	55050	54250	208	16400	500	39380	100	1	41603587	22424	105.27	5.70	12	0.09	512.00	9454.00	114178	20240228	-52.79	47272	20241209	14.02	58600	-8.02	20250107	53900	0.00	20250123	119800	-55.01	20240228	49600	8.67	20241209	2.14	N	068760	500	208 억	2443190	N	N	865	N	N
17	20250123	090629	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54300	-400	5	-0.73	710604100	13091	15.20	54700	54700	53900	71100	38300	54700	54280.02	5.87	-8472	55700	55200	54900	54400	54100	55050	54250	208	16400	500	39380	100	1	41603587	22591	106.05	5.74	12	0.03	512.00	9454.00	114178	20240228	-52.44	47272	20241209	14.87	58600	-7.34	20250107	53900	0.74	20250123	119800	-54.67	20240228	49600	9.48	20241209	2.14	N	068760	500	208 억	2443190	N	N	865	N	N
18	20250122	160625	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54700	-200	5	-0.36	4661851000	85008	83.41	55100	55400	54600	71300	38500	54900	54840.81	5.89	-736	56766	55832	55066	54132	53366	56300	54600	208	16400	500	39520	100	1	41603587	22757	106.84	5.79	12	0.20	512.00	9454.00	114178	20240228	-52.09	47272	20241209	15.71	58600	-6.66	20250107	54100	1.11	20250102	119800	-54.34	20240228	49600	10.28	20241209	2.14	N	068760	500	208 억	2448888	N	N	865	N	N
19	20250122	150626	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54700	-200	5	-0.36	4183752900	76272	74.83	55100	55400	54600	71300	38500	54900	54853.06	5.89	408	56766	55832	55066	54132	53366	56300	54600	208	16400	500	39520	100	1	41603587	22757	106.84	5.79	12	0.18	512.00	9454.00	114178	20240228	-52.09	47272	20241209	15.71	58600	-6.66	20250107	54100	1.11	20250102	119800	-54.34	20240228	49600	10.28	20241209	2.14	N	068760	500	208 억	2448888	N	N	1513	N	N
20	20250122	140624	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54900	0	3	0.00	3588965600	65424	64.19	55100	55400	54600	71300	38500	54900	54857.02	5.89	119	56766	55832	55066	54132	53366	56300	54600	208	16400	500	39520	100	1	41603587	22840	107.23	5.81	12	0.16	512.00	9454.00	114178	20240228	-51.92	47272	20241209	16.14	58600	-6.31	20250107	54100	1.48	20250102	119800	-54.17	20240228	49600	10.69	20241209	2.14	N	068760	500	208 억	2448888	N	N	1513	N	N
21	20250122	130627	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54800	-100	5	-0.18	2967422600	54071	53.05	55100	55400	54600	71300	38500	54900	54880.11	5.89	-378	56766	55832	55066	54132	53366	56300	54600	208	16400	500	39520	100	1	41603587	22799	107.03	5.80	12	0.13	512.00	9454.00	114178	20240228	-52.00	47272	20241209	15.92	58600	-6.48	20250107	54100	1.29	20250102	119800	-54.26	20240228	49600	10.48	20241209	2.14	N	068760	500	208 억	2448888	N	N	1513	N	N
22	20250122	120625	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54800	-100	5	-0.18	2557167600	46574	45.70	55100	55400	54600	71300	38500	54900	54905.48	5.89	-847	56766	55832	55066	54132	53366	56300	54600	208	16400	500	39520	100	1	41603587	22799	107.03	5.80	12	0.11	512.00	9454.00	114178	20240228	-52.00	47272	20241209	15.92	58600	-6.48	20250107	54100	1.29	20250102	119800	-54.26	20240228	49600	10.48	20241209	2.14	N	068760	500	208 억	2448888	N	N	1513	N	N
23	20250122	110625	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54800	-100	5	-0.18	2171773000	39531	38.79	55100	55400	54600	71300	38500	54900	54938.48	5.89	-332	56766	55832	55066	54132	53366	56300	54600	208	16400	500	39520	100	1	41603587	22799	107.03	5.80	12	0.10	512.00	9454.00	114178	20240228	-52.00	47272	20241209	15.92	58600	-6.48	20250107	54100	1.29	20250102	119800	-54.26	20240228	49600	10.48	20241209	2.14	N	068760	500	208 억	2448888	N	N	1513	N	N
24	20250122	100625	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55000	100	2	0.18	1321222100	24008	23.56	55100	55400	54600	71300	38500	54900	55032.58	5.89	-717	56766	55832	55066	54132	53366	56300	54600	208	16400	500	39520	100	1	41603587	22882	107.42	5.82	12	0.06	512.00	9454.00	114178	20240228	-51.83	47272	20241209	16.35	58600	-6.14	20250107	54100	1.66	20250102	119800	-54.09	20240228	49600	10.89	20241209	2.14	N	068760	500	208 억	2448888	N	N	1513	N	N
25	20250122	090627	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55200	300	2	0.55	343813600	6229	6.11	55100	55400	55000	71300	38500	54900	55195.63	5.89	-209	56766	55832	55066	54132	53366	56300	54600	208	16400	500	39520	100	1	41603587	22965	107.81	5.84	12	0.01	512.00	9454.00	114178	20240228	-51.65	47272	20241209	16.77	58600	-5.80	20250107	54100	2.03	20250102	119800	-53.92	20240228	49600	11.29	20241209	2.14	N	068760	500	208 억	2448888	N	N	1513	N	N
26	20250121	160622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54900	200	2	0.37	5575767700	101418	135.96	54700	56000	54300	71100	38300	54700	54978.21	5.87	8268	55900	55300	54700	54100	53500	55000	53800	208	16400	500	39380	100	1	41603587	22840	107.23	5.81	12	0.24	512.00	9454.00	114178	20240228	-51.92	47272	20241209	16.14	58600	-6.31	20250107	54100	1.48	20250102	119800	-54.17	20240228	49600	10.69	20241209	2.13	N	068760	500	208 억	2441180	N	N	1513	N	N
27	20250121	150624	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54700	0	3	0.00	5344835500	97203	130.31	54700	56000	54300	71100	38300	54700	54986.32	5.87	6290	55900	55300	54700	54100	53500	55000	53800	208	16400	500	39380	100	1	41603587	22757	106.84	5.79	12	0.23	512.00	9454.00	114178	20240228	-52.09	47272	20241209	15.71	58600	-6.66	20250107	54100	1.11	20250102	119800	-54.34	20240228	49600	10.28	20241209	2.13	N	068760	500	208 억	2441180	N	N	797	N	N
28	20250121	140624	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54800	100	2	0.18	4430526400	80475	107.88	54700	56000	54300	71100	38300	54700	55054.69	5.87	10357	55900	55300	54700	54100	53500	55000	53800	208	16400	500	39380	100	1	41603587	22799	107.03	5.80	12	0.19	512.00	9454.00	114178	20240228	-52.00	47272	20241209	15.92	58600	-6.48	20250107	54100	1.29	20250102	119800	-54.26	20240228	49600	10.48	20241209	2.13	N	068760	500	208 억	2441180	N	N	797	N	N
29	20250121	130623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54800	100	2	0.18	3958439800	71867	96.34	54700	56000	54300	71100	38300	54700	55080.08	5.87	10157	55900	55300	54700	54100	53500	55000	53800	208	16400	500	39380	100	1	41603587	22799	107.03	5.80	12	0.17	512.00	9454.00	114178	20240228	-52.00	47272	20241209	15.92	58600	-6.48	20250107	54100	1.29	20250102	119800	-54.26	20240228	49600	10.48	20241209	2.13	N	068760	500	208 억	2441180	N	N	797	N	N
30	20250121	120614	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54700	0	3	0.00	3624600300	65781	88.18	54700	56000	54300	71100	38300	54700	55101.02	5.87	11085	55900	55300	54700	54100	53500	55000	53800	208	16400	500	39380	100	1	41603587	22757	106.84	5.79	12	0.16	512.00	9454.00	114178	20240228	-52.09	47272	20241209	15.71	58600	-6.66	20250107	54100	1.11	20250102	119800	-54.34	20240228	49600	10.28	20241209	2.13	N	068760	500	208 억	2441180	N	N	797	N	N
31	20250121	110554	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54300	-400	5	-0.73	3373560700	61177	82.01	54700	56000	54300	71100	38300	54700	55144.27	5.87	10128	55900	55300	54700	54100	53500	55000	53800	208	16400	500	39380	100	1	41603587	22591	106.05	5.74	12	0.15	512.00	9454.00	114178	20240228	-52.44	47272	20241209	14.87	58600	-7.34	20250107	54100	0.37	20250102	119800	-54.67	20240228	49600	9.48	20241209	2.13	N	068760	500	208 억	2441180	N	N	797	N	N
32	20250121	100549	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54700	0	3	0.00	2552306600	46112	61.82	54700	56000	54600	71100	38300	54700	55350.16	5.87	14430	55900	55300	54700	54100	53500	55000	53800	208	16400	500	39380	100	1	41603587	22757	106.84	5.79	12	0.11	512.00	9454.00	114178	20240228	-52.09	47272	20241209	15.71	58600	-6.66	20250107	54100	1.11	20250102	119800	-54.34	20240228	49600	10.28	20241209	2.13	N	068760	500	208 억	2441180	N	N	797	N	N
33	20250121	090623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55300	600	2	1.10	235496900	4284	5.74	54700	55300	54700	71100	38300	54700	54971.27	5.87	2023	55900	55300	54700	54100	53500	55000	53800	208	16400	500	39380	100	1	41603587	23007	108.01	5.85	12	0.01	512.00	9454.00	114178	20240228	-51.57	47272	20241209	16.98	58600	-5.63	20250107	54100	2.22	20250102	119800	-53.84	20240228	49600	11.49	20241209	2.13	N	068760	500	208 억	2441180	N	N	797	N	N
34	20250120	160620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54700	-100	5	-0.18	3980070000	73076	78.07	55100	55300	54100	71200	38400	54800	54464.40	5.84	3908	56133	55466	55033	54366	53933	55250	54150	208	16400	500	39450	100	1	41603587	22757	106.84	5.79	12	0.18	512.00	9454.00	114178	20240228	-52.09	47272	20241209	15.71	58600	-6.66	20250107	54100	1.11	20250120	119800	-54.34	20240228	49600	10.28	20241209	2.12	N	068760	500	208 억	2431085	N	N	797	N	N
35	20250120	150623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54600	-200	5	-0.36	3524245200	64740	69.17	55100	55300	54100	71200	38400	54800	54436.90	5.84	3253	56133	55466	55033	54366	53933	55250	54150	208	16400	500	39450	100	1	41603587	22716	106.64	5.78	12	0.16	512.00	9454.00	114178	20240228	-52.18	47272	20241209	15.50	58600	-6.83	20250107	54100	0.92	20250120	119800	-54.42	20240228	49600	10.08	20241209	2.12	N	068760	500	208 억	2431085	N	N	234	N	N
36	20250120	140621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54500	-300	5	-0.55	2805376000	51576	55.10	55100	55300	54100	71200	38400	54800	54393.05	5.84	1799	56133	55466	55033	54366	53933	55250	54150	208	16400	500	39450	100	1	41603587	22674	106.45	5.76	12	0.12	512.00	9454.00	114178	20240228	-52.27	47272	20241209	15.29	58600	-7.00	20250107	54100	0.74	20250120	119800	-54.51	20240228	49600	9.88	20241209	2.12	N	068760	500	208 억	2431085	N	N	234	N	N
37	20250120	130621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54700	-100	5	-0.18	2619308700	48167	51.46	55100	55300	54100	71200	38400	54800	54379.74	5.84	1662	56133	55466	55033	54366	53933	55250	54150	208	16400	500	39450	100	1	41603587	22757	106.84	5.79	12	0.12	512.00	9454.00	114178	20240228	-52.09	47272	20241209	15.71	58600	-6.66	20250107	54100	1.11	20250120	119800	-54.34	20240228	49600	10.28	20241209	2.12	N	068760	500	208 억	2431085	N	N	234	N	N
38	20250120	120623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54500	-300	5	-0.55	2264945800	41683	44.53	55100	55300	54100	71200	38400	54800	54337.40	5.84	2799	56133	55466	55033	54366	53933	55250	54150	208	16400	500	39450	100	1	41603587	22674	106.45	5.76	12	0.10	512.00	9454.00	114178	20240228	-52.27	47272	20241209	15.29	58600	-7.00	20250107	54100	0.74	20250120	119800	-54.51	20240228	49600	9.88	20241209	2.12	N	068760	500	208 억	2431085	N	N	234	N	N
39	20250120	110623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54300	-500	5	-0.91	1904538900	35068	37.47	55100	55300	54100	71200	38400	54800	54309.88	5.84	1411	56133	55466	55033	54366	53933	55250	54150	208	16400	500	39450	100	1	41603587	22591	106.05	5.74	12	0.08	512.00	9454.00	114178	20240228	-52.44	47272	20241209	14.87	58600	-7.34	20250107	54100	0.37	20250120	119800	-54.67	20240228	49600	9.48	20241209	2.12	N	068760	500	208 억	2431085	N	N	234	N	N
40	20250120	100622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54500	-300	5	-0.55	1597483600	29419	31.43	55100	55300	54100	71200	38400	54800	54301.08	5.84	1300	56133	55466	55033	54366	53933	55250	54150	208	16400	500	39450	100	1	41603587	22674	106.45	5.76	12	0.07	512.00	9454.00	114178	20240228	-52.27	47272	20241209	15.29	58600	-7.00	20250107	54100	0.74	20250120	119800	-54.51	20240228	49600	9.88	20241209	2.12	N	068760	500	208 억	2431085	N	N	234	N	N
41	20250120	090623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54500	-300	5	-0.55	265065300	4855	5.19	55100	55300	54300	71200	38400	54800	54596.35	5.84	479	56133	55466	55033	54366	53933	55250	54150	208	16400	500	39450	100	1	41603587	22674	106.45	5.76	12	0.01	512.00	9454.00	114178	20240228	-52.27	47272	20241209	15.29	58600	-7.00	20250107	54100	0.74	20250102	119800	-54.51	20240228	49600	9.88	20241209	2.12	N	068760	500	208 억	2431085	N	N	234	N	N
42	20250117	160620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54800	-900	5	-1.62	5081793300	92434	122.09	55600	55700	54600	72400	39000	55700	54977.24	5.90	-27564	56633	56166	55833	55366	55033	56400	55600	208	16700	500	40100	100	1	41603587	22799	107.03	5.80	12	0.22	512.00	9454.00	114178	20240228	-52.00	47272	20241209	15.92	58600	-6.48	20250107	54100	1.29	20250102	119800	-54.26	20240228	49600	10.48	20241209	2.13	N	068760	500	208 억	2456094	N	N	234	N	N
43	20250117	150622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54700	-1000	5	-1.80	4622962500	84054	111.02	55600	55700	54600	72400	39000	55700	54999.07	5.90	-26494	56633	56166	55833	55366	55033	56400	55600	208	16700	500	40100	100	1	41603587	22757	106.84	5.79	12	0.20	512.00	9454.00	114178	20240228	-52.09	47272	20241209	15.71	58600	-6.66	20250107	54100	1.11	20250102	119800	-54.34	20240228	49600	10.28	20241209	2.13	N	068760	500	208 억	2456094	N	N	229	N	N
44	20250117	140621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54800	-900	5	-1.62	3579053000	65004	85.86	55600	55700	54600	72400	39000	55700	55057.97	5.90	-19730	56633	56166	55833	55366	55033	56400	55600	208	16700	500	40100	100	1	41603587	22799	107.03	5.80	12	0.16	512.00	9454.00	114178	20240228	-52.00	47272	20241209	15.92	58600	-6.48	20250107	54100	1.29	20250102	119800	-54.26	20240228	49600	10.48	20241209	2.13	N	068760	500	208 억	2456094	N	N	229	N	N
45	20250117	130621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55000	-700	5	-1.26	3349241000	60816	80.33	55600	55700	54600	72400	39000	55700	55070.66	5.90	-19577	56633	56166	55833	55366	55033	56400	55600	208	16700	500	40100	100	1	41603587	22882	107.42	5.82	12	0.15	512.00	9454.00	114178	20240228	-51.83	47272	20241209	16.35	58600	-6.14	20250107	54100	1.66	20250102	119800	-54.09	20240228	49600	10.89	20241209	2.13	N	068760	500	208 억	2456094	N	N	229	N	N
46	20250117	120622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54900	-800	5	-1.44	2548640000	46210	61.04	55600	55700	54800	72400	39000	55700	55152.23	5.90	-9639	56633	56166	55833	55366	55033	56400	55600	208	16700	500	40100	100	1	41603587	22840	107.23	5.81	12	0.11	512.00	9454.00	114178	20240228	-51.92	47272	20241209	16.14	58600	-6.31	20250107	54100	1.48	20250102	119800	-54.17	20240228	49600	10.69	20241209	2.13	N	068760	500	208 억	2456094	N	N	229	N	N
47	20250117	110621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55100	-600	5	-1.08	2158091900	39099	51.64	55600	55700	54800	72400	39000	55700	55194.27	5.90	-7139	56633	56166	55833	55366	55033	56400	55600	208	16700	500	40100	100	1	41603587	22924	107.62	5.83	12	0.09	512.00	9454.00	114178	20240228	-51.74	47272	20241209	16.56	58600	-5.97	20250107	54100	1.85	20250102	119800	-54.01	20240228	49600	11.09	20241209	2.13	N	068760	500	208 억	2456094	N	N	229	N	N
48	20250117	100622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55100	-600	5	-1.08	1363130200	24640	32.55	55600	55700	55000	72400	39000	55700	55320.29	5.90	-3463	56633	56166	55833	55366	55033	56400	55600	208	16700	500	40100	100	1	41603587	22924	107.62	5.83	12	0.06	512.00	9454.00	114178	20240228	-51.74	47272	20241209	16.56	58600	-5.97	20250107	54100	1.85	20250102	119800	-54.01	20240228	49600	11.09	20241209	2.13	N	068760	500	208 억	2456094	N	N	229	N	N
49	20250117	090622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55600	-100	5	-0.18	137434300	2476	3.27	55600	55700	55300	72400	39000	55700	55498.36	5.90	-49	56633	56166	55833	55366	55033	56400	55600	208	16700	500	40100	100	1	41603587	23132	108.59	5.88	12	0.01	512.00	9454.00	114178	20240228	-51.30	47272	20241209	17.62	58600	-5.12	20250107	54100	2.77	20250102	119800	-53.59	20240228	49600	12.10	20241209	2.13	N	068760	500	208 억	2456094	N	N	229	N	N
50	20250116	160617	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55700	500	2	0.91	4110322900	73545	71.33	55600	56300	55500	71700	38700	55200	55888.55	5.88	14025	57133	56166	55433	54466	53733	55800	54100	208	16500	500	39740	100	1	41603587	23173	108.79	5.89	12	0.18	512.00	9454.00	114178	20240228	-51.22	47272	20241209	17.83	58600	-4.95	20250107	54100	2.96	20250102	119800	-53.51	20240228	49600	12.30	20241209	2.11	N	068760	500	208 억	2445636	N	N	229	N	N
51	20250116	150551	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55800	600	2	1.09	3762549300	67307	65.28	55600	56300	55500	71700	38700	55200	55901.31	5.88	15319	57133	56166	55433	54466	53733	55800	54100	208	16500	500	39740	100	1	41603587	23215	108.98	5.90	12	0.16	512.00	9454.00	114178	20240228	-51.13	47272	20241209	18.04	58600	-4.78	20250107	54100	3.14	20250102	119800	-53.42	20240228	49600	12.50	20241209	2.11	N	068760	500	208 억	2445636	N	N	620	N	N
52	20250116	140620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56100	900	2	1.63	3400218900	60829	59.00	55600	56300	55500	71700	38700	55200	55897.99	5.88	14468	57133	56166	55433	54466	53733	55800	54100	208	16500	500	39740	100	1	41603587	23340	109.57	5.93	12	0.15	512.00	9454.00	114178	20240228	-50.87	47272	20241209	18.67	58600	-4.27	20250107	54100	3.70	20250102	119800	-53.17	20240228	49600	13.10	20241209	2.11	N	068760	500	208 억	2445636	N	N	620	N	N
53	20250116	130620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55900	700	2	1.27	3135289000	56098	54.41	55600	56300	55500	71700	38700	55200	55889.50	5.88	13585	57133	56166	55433	54466	53733	55800	54100	208	16500	500	39740	100	1	41603587	23256	109.18	5.91	12	0.13	512.00	9454.00	114178	20240228	-51.04	47272	20241209	18.25	58600	-4.61	20250107	54100	3.33	20250102	119800	-53.34	20240228	49600	12.70	20241209	2.11	N	068760	500	208 억	2445636	N	N	620	N	N
54	20250116	120620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55900	700	2	1.27	2275737400	40766	39.54	55600	56100	55500	71700	38700	55200	55824.40	5.88	13465	57133	56166	55433	54466	53733	55800	54100	208	16500	500	39740	100	1	41603587	23256	109.18	5.91	12	0.10	512.00	9454.00	114178	20240228	-51.04	47272	20241209	18.25	58600	-4.61	20250107	54100	3.33	20250102	119800	-53.34	20240228	49600	12.70	20241209	2.11	N	068760	500	208 억	2445636	N	N	620	N	N
55	20250116	110621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55800	600	2	1.09	1833416200	32854	31.87	55600	56100	55500	71700	38700	55200	55804.96	5.88	10073	57133	56166	55433	54466	53733	55800	54100	208	16500	500	39740	100	1	41603587	23215	108.98	5.90	12	0.08	512.00	9454.00	114178	20240228	-51.13	47272	20241209	18.04	58600	-4.78	20250107	54100	3.14	20250102	119800	-53.42	20240228	49600	12.50	20241209	2.11	N	068760	500	208 억	2445636	N	N	620	N	N
56	20250116	100621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55900	700	2	1.27	1230421500	22053	21.39	55600	56100	55500	71700	38700	55200	55793.84	5.88	7696	57133	56166	55433	54466	53733	55800	54100	208	16500	500	39740	100	1	41603587	23256	109.18	5.91	12	0.05	512.00	9454.00	114178	20240228	-51.04	47272	20241209	18.25	58600	-4.61	20250107	54100	3.33	20250102	119800	-53.34	20240228	49600	12.70	20241209	2.11	N	068760	500	208 억	2445636	N	N	620	N	N
57	20250116	090622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55800	600	2	1.09	376308600	6739	6.54	55600	56100	55500	71700	38700	55200	55840.42	5.88	3090	57133	56166	55433	54466	53733	55800	54100	208	16500	500	39740	100	1	41603587	23215	108.98	5.90	12	0.02	512.00	9454.00	114178	20240228	-51.13	47272	20241209	18.04	58600	-4.78	20250107	54100	3.14	20250102	119800	-53.42	20240228	49600	12.50	20241209	2.11	N	068760	500	208 억	2445636	N	N	620	N	N
58	20250115	160618	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55200	-700	5	-1.25	5571803500	100692	133.82	56400	56400	54700	72600	39200	55900	55335.21	5.91	-10249	57500	56700	56200	55400	54900	56450	55150	208	16700	500	40240	100	1	41603587	22965	107.81	5.84	12	0.24	512.00	9454.00	117990	20240108	-53.22	47272	20241209	16.77	58600	-5.80	20250107	54100	2.03	20250102	119800	-53.92	20240228	49600	11.29	20241209	2.12	N	068760	500	208 억	2457508	N	N	620	N	N
59	20250115	150619	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55300	-600	5	-1.07	4821296200	87110	115.77	56400	56400	54700	72600	39200	55900	55347.18	5.91	-15635	57500	56700	56200	55400	54900	56450	55150	208	16700	500	40240	100	1	41603587	23007	108.01	5.85	12	0.21	512.00	9454.00	117990	20240108	-53.13	47272	20241209	16.98	58600	-5.63	20250107	54100	2.22	20250102	119800	-53.84	20240228	49600	11.49	20241209	2.12	N	068760	500	208 억	2457508	N	N	130	N	N
60	20250115	140618	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54900	-1000	5	-1.79	3815206900	68800	91.44	56400	56400	54900	72600	39200	55900	55453.55	5.91	-20472	57500	56700	56200	55400	54900	56450	55150	208	16700	500	40240	100	1	41603587	22840	107.23	5.81	12	0.17	512.00	9454.00	117990	20240108	-53.47	47272	20241209	16.14	58600	-6.31	20250107	54100	1.48	20250102	119800	-54.17	20240228	49600	10.69	20241209	2.12	N	068760	500	208 억	2457508	N	N	130	N	N
61	20250115	130619	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55400	-500	5	-0.89	2757159800	49598	65.92	56400	56400	55100	72600	39200	55900	55590.10	5.91	-9667	57500	56700	56200	55400	54900	56450	55150	208	16700	500	40240	100	1	41603587	23048	108.20	5.86	12	0.12	512.00	9454.00	117990	20240108	-53.05	47272	20241209	17.19	58600	-5.46	20250107	54100	2.40	20250102	119800	-53.76	20240228	49600	11.69	20241209	2.12	N	068760	500	208 억	2457508	N	N	130	N	N
62	20250115	120611	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55200	-700	5	-1.25	2569652700	46206	61.41	56400	56400	55100	72600	39200	55900	55612.93	5.91	-9300	57500	56700	56200	55400	54900	56450	55150	208	16700	500	40240	100	1	41603587	22965	107.81	5.84	12	0.11	512.00	9454.00	117990	20240108	-53.22	47272	20241209	16.77	58600	-5.80	20250107	54100	2.03	20250102	119800	-53.92	20240228	49600	11.29	20241209	2.12	N	068760	500	208 억	2457508	N	N	130	N	N
63	20250115	110618	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55600	-300	5	-0.54	1953465900	35051	46.58	56400	56400	55400	72600	39200	55900	55732.07	5.91	-8059	57500	56700	56200	55400	54900	56450	55150	208	16700	500	40240	100	1	41603587	23132	108.59	5.88	12	0.08	512.00	9454.00	117990	20240108	-52.88	47272	20241209	17.62	58600	-5.12	20250107	54100	2.77	20250102	119800	-53.59	20240228	49600	12.10	20241209	2.12	N	068760	500	208 억	2457508	N	N	130	N	N
64	20250115	100619	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55600	-300	5	-0.54	1551013100	27799	36.95	56400	56400	55400	72600	39200	55900	55793.82	5.91	-4443	57500	56700	56200	55400	54900	56450	55150	208	16700	500	40240	100	1	41603587	23132	108.59	5.88	12	0.07	512.00	9454.00	117990	20240108	-52.88	47272	20241209	17.62	58600	-5.12	20250107	54100	2.77	20250102	119800	-53.59	20240228	49600	12.10	20241209	2.12	N	068760	500	208 억	2457508	N	N	130	N	N
65	20250115	090621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55900	0	3	0.00	393490400	7008	9.31	56400	56400	55800	72600	39200	55900	56148.96	5.91	-3956	57500	56700	56200	55400	54900	56450	55150	208	16700	500	40240	100	1	41603587	23256	109.18	5.91	12	0.02	512.00	9454.00	117990	20240108	-52.62	47272	20241209	18.25	58600	-4.61	20250107	54100	3.33	20250102	119800	-53.34	20240228	49600	12.70	20241209	2.12	N	068760	500	208 억	2457508	N	N	130	N	N
66	20250114	160605	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55900	-400	5	-0.71	4188525700	74410	53.73	56800	57000	55700	73100	39500	56300	56290.74	5.93	-9015	59700	58000	56800	55100	53900	57400	54500	208	16800	500	40530	100	1	41603587	23256	109.18	5.91	12	0.18	512.00	9454.00	122470	20240105	-54.36	47272	20241209	18.25	58600	-4.61	20250107	54100	3.33	20250102	119800	-53.34	20240228	49600	12.70	20241209	2.09	N	068760	500	208 억	2467781	N	N	130	N	N
67	20250114	150616	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56000	-300	5	-0.53	3308527700	58663	42.36	56800	57000	55900	73100	39500	56300	56398.90	5.93	-6414	59700	58000	56800	55100	53900	57400	54500	208	16800	500	40530	100	1	41603587	23298	109.38	5.92	12	0.14	512.00	9454.00	122470	20240105	-54.27	47272	20241209	18.46	58600	-4.44	20250107	54100	3.51	20250102	119800	-53.26	20240228	49600	12.90	20241209	2.09	N	068760	500	208 억	2467781	N	N	3955	N	N
68	20250114	140615	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56200	-100	5	-0.18	2765302700	48997	35.38	56800	57000	55900	73100	39500	56300	56438.24	5.93	-6234	59700	58000	56800	55100	53900	57400	54500	208	16800	500	40530	100	1	41603587	23381	109.77	5.94	12	0.12	512.00	9454.00	122470	20240105	-54.11	47272	20241209	18.89	58600	-4.10	20250107	54100	3.88	20250102	119800	-53.09	20240228	49600	13.31	20241209	2.09	N	068760	500	208 억	2467781	N	N	3955	N	N
69	20250114	130615	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56200	-100	5	-0.18	2547985500	45130	32.59	56800	57000	55900	73100	39500	56300	56458.84	5.93	-6082	59700	58000	56800	55100	53900	57400	54500	208	16800	500	40530	100	1	41603587	23381	109.77	5.94	12	0.11	512.00	9454.00	122470	20240105	-54.11	47272	20241209	18.89	58600	-4.10	20250107	54100	3.88	20250102	119800	-53.09	20240228	49600	13.31	20241209	2.09	N	068760	500	208 억	2467781	N	N	3955	N	N
70	20250114	120612	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56200	-100	5	-0.18	2095486500	37066	26.76	56800	57000	56100	73100	39500	56300	56534.00	5.93	-6354	59700	58000	56800	55100	53900	57400	54500	208	16800	500	40530	100	1	41603587	23381	109.77	5.94	12	0.09	512.00	9454.00	122470	20240105	-54.11	47272	20241209	18.89	58600	-4.10	20250107	54100	3.88	20250102	119800	-53.09	20240228	49600	13.31	20241209	2.09	N	068760	500	208 억	2467781	N	N	3955	N	N
71	20250114	110614	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56300	0	3	0.00	1794583300	31715	22.90	56800	57000	56100	73100	39500	56300	56584.79	5.93	-6126	59700	58000	56800	55100	53900	57400	54500	208	16800	500	40530	100	1	41603587	23423	109.96	5.96	12	0.08	512.00	9454.00	122470	20240105	-54.03	47272	20241209	19.10	58600	-3.92	20250107	54100	4.07	20250102	119800	-53.01	20240228	49600	13.51	20241209	2.09	N	068760	500	208 억	2467781	N	N	3955	N	N
72	20250114	100612	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56500	200	2	0.36	1262341300	22254	16.07	56800	57000	56300	73100	39500	56300	56724.47	5.93	-3725	59700	58000	56800	55100	53900	57400	54500	208	16800	500	40530	100	1	41603587	23506	110.35	5.98	12	0.05	512.00	9454.00	122470	20240105	-53.87	47272	20241209	19.52	58600	-3.58	20250107	54100	4.44	20250102	119800	-52.84	20240228	49600	13.91	20241209	2.09	N	068760	500	208 억	2467781	N	N	3955	N	N
73	20250114	090615	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56600	300	2	0.53	207108300	3647	2.63	56800	56900	56600	73100	39500	56300	56790.29	5.93	-12	59700	58000	56800	55100	53900	57400	54500	208	16800	500	40530	100	1	41603587	23548	110.55	5.99	12	0.01	512.00	9454.00	122470	20240105	-53.78	47272	20241209	19.73	58600	-3.41	20250107	54100	4.62	20250102	119800	-52.75	20240228	49600	14.11	20241209	2.09	N	068760	500	208 억	2467781	N	N	3955	N	N
74	20250113	160607	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56300	-600	5	-1.05	7783096000	137210	149.76	56900	58500	55600	73900	39900	56900	56724.40	5.98	-31033	59033	57966	57333	56266	55633	57650	55950	208	17000	500	40960	100	1	41603587	23423	109.96	5.96	12	0.33	512.00	9454.00	123232	20240104	-54.31	47272	20241209	19.10	58600	-3.92	20250107	54100	4.07	20250102	119800	-53.01	20240228	49600	13.51	20241209	2.09	N	068760	500	208 억	2488729	N	N	3955	N	N
75	20250113	150609	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56400	-500	5	-0.88	7242533600	127622	139.29	56900	58500	55600	73900	39900	56900	56749.76	5.98	-29058	59033	57966	57333	56266	55633	57650	55950	208	17000	500	40960	100	1	41603587	23464	110.16	5.97	12	0.31	512.00	9454.00	123232	20240104	-54.23	47272	20241209	19.31	58600	-3.75	20250107	54100	4.25	20250102	119800	-52.92	20240228	49600	13.71	20241209	2.09	N	068760	500	208 억	2488729	N	N	1152	N	N
76	20250113	140603	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55900	-1000	5	-1.76	6187649000	108754	118.70	56900	58500	55800	73900	39900	56900	56895.83	5.98	-24487	59033	57966	57333	56266	55633	57650	55950	208	17000	500	40960	100	1	41603587	23256	109.18	5.91	12	0.26	512.00	9454.00	123232	20240104	-54.64	47272	20241209	18.25	58600	-4.61	20250107	54100	3.33	20250102	119800	-53.34	20240228	49600	12.70	20241209	2.09	N	068760	500	208 억	2488729	N	N	1152	N	N
77	20250113	130601	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55900	-1000	5	-1.76	5812888300	102056	111.39	56900	58500	55800	73900	39900	56900	56957.89	5.98	-21322	59033	57966	57333	56266	55633	57650	55950	208	17000	500	40960	100	1	41603587	23256	109.18	5.91	12	0.25	512.00	9454.00	123232	20240104	-54.64	47272	20241209	18.25	58600	-4.61	20250107	54100	3.33	20250102	119800	-53.34	20240228	49600	12.70	20241209	2.09	N	068760	500	208 억	2488729	N	N	1152	N	N
78	20250113	120602	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56300	-600	5	-1.05	4911371200	85961	93.82	56900	58500	56100	73900	39900	56900	57135.16	5.98	-13499	59033	57966	57333	56266	55633	57650	55950	208	17000	500	40960	100	1	41603587	23423	109.96	5.96	12	0.21	512.00	9454.00	123232	20240104	-54.31	47272	20241209	19.10	58600	-3.92	20250107	54100	4.07	20250102	119800	-53.01	20240228	49600	13.51	20241209	2.09	N	068760	500	208 억	2488729	N	N	1152	N	N
79	20250113	110602	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56400	-500	5	-0.88	4380698600	76528	83.53	56900	58500	56200	73900	39900	56900	57243.54	5.98	-9355	59033	57966	57333	56266	55633	57650	55950	208	17000	500	40960	100	1	41603587	23464	110.16	5.97	12	0.18	512.00	9454.00	123232	20240104	-54.23	47272	20241209	19.31	58600	-3.75	20250107	54100	4.25	20250102	119800	-52.92	20240228	49600	13.71	20241209	2.09	N	068760	500	208 억	2488729	N	N	1152	N	N
80	20250113	100601	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56800	-100	5	-0.18	3042792700	52869	57.70	56900	58500	56700	73900	39900	56900	57554.70	5.98	6032	59033	57966	57333	56266	55633	57650	55950	208	17000	500	40960	100	1	41603587	23631	110.94	6.01	12	0.13	512.00	9454.00	123232	20240104	-53.91	47272	20241209	20.16	58600	-3.07	20250107	54100	4.99	20250102	119800	-52.59	20240228	49600	14.52	20241209	2.09	N	068760	500	208 억	2488729	N	N	1152	N	N
81	20250113	090606	55	30.00	KSQ150	제약	N	N	N	Y	40	N	58400	1500	2	2.64	1067794900	18525	20.22	56900	58500	56700	73900	39900	56900	57644.85	5.98	7989	59033	57966	57333	56266	55633	57650	55950	208	17000	500	40960	100	1	41603587	24296	114.06	6.18	12	0.04	512.00	9454.00	123232	20240104	-52.61	47272	20241209	23.54	58600	-0.34	20250107	54100	7.95	20250102	119800	-51.25	20240228	49600	17.74	20241209	2.09	N	068760	500	208 억	2488729	N	N	1152	N	N
82	20250110	160556	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56900	-700	5	-1.22	5160909500	90263	102.90	58400	58400	56700	74800	40400	57600	57176.81	6.05	-37170	58666	58132	57366	56832	56066	58400	57100	208	17200	500	41470	100	1	41603587	23672	111.13	6.02	12	0.22	512.00	9454.00	127044	20240103	-55.21	47272	20241209	20.37	58600	-2.90	20250107	54100	5.18	20250102	119800	-52.50	20240228	49600	14.72	20241209	2.06	N	068760	500	208 억	2517713	N	N	1152	N	N
83	20250110	150557	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56900	-700	5	-1.22	4811475800	84125	95.91	58400	58400	56700	74800	40400	57600	57194.36	6.05	-35919	58666	58132	57366	56832	56066	58400	57100	208	17200	500	41470	100	1	41603587	23672	111.13	6.02	12	0.20	512.00	9454.00	127044	20240103	-55.21	47272	20241209	20.37	58600	-2.90	20250107	54100	5.18	20250102	119800	-52.50	20240228	49600	14.72	20241209	2.06	N	068760	500	208 억	2517713	N	N	325	N	N
84	20250110	140600	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57100	-500	5	-0.87	4358462100	76185	86.85	58400	58400	56700	74800	40400	57600	57208.93	6.05	-32237	58666	58132	57366	56832	56066	58400	57100	208	17200	500	41470	100	1	41603587	23756	111.52	6.04	12	0.18	512.00	9454.00	127044	20240103	-55.05	47272	20241209	20.79	58600	-2.56	20250107	54100	5.55	20250102	119800	-52.34	20240228	49600	15.12	20241209	2.06	N	068760	500	208 억	2517713	N	N	325	N	N
85	20250110	130558	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57200	-400	5	-0.69	3689403900	64461	73.49	58400	58400	56700	74800	40400	57600	57234.67	6.05	-30626	58666	58132	57366	56832	56066	58400	57100	208	17200	500	41470	100	1	41603587	23797	111.72	6.05	12	0.15	512.00	9454.00	127044	20240103	-54.98	47272	20241209	21.00	58600	-2.39	20250107	54100	5.73	20250102	119800	-52.25	20240228	49600	15.32	20241209	2.06	N	068760	500	208 억	2517713	N	N	325	N	N
86	20250110	120559	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57100	-500	5	-0.87	3341429300	58372	66.55	58400	58400	56700	74800	40400	57600	57243.70	6.05	-27705	58666	58132	57366	56832	56066	58400	57100	208	17200	500	41470	100	1	41603587	23756	111.52	6.04	12	0.14	512.00	9454.00	127044	20240103	-55.05	47272	20241209	20.79	58600	-2.56	20250107	54100	5.55	20250102	119800	-52.34	20240228	49600	15.12	20241209	2.06	N	068760	500	208 억	2517713	N	N	325	N	N
87	20250110	110558	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56900	-700	5	-1.22	3108492900	54283	61.88	58400	58400	56700	74800	40400	57600	57264.57	6.05	-27349	58666	58132	57366	56832	56066	58400	57100	208	17200	500	41470	100	1	41603587	23672	111.13	6.02	12	0.13	512.00	9454.00	127044	20240103	-55.21	47272	20241209	20.37	58600	-2.90	20250107	54100	5.18	20250102	119800	-52.50	20240228	49600	14.72	20241209	2.06	N	068760	500	208 억	2517713	N	N	325	N	N
88	20250110	100556	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57200	-400	5	-0.69	1917972000	33381	38.06	58400	58400	57000	74800	40400	57600	57457.00	6.05	-14485	58666	58132	57366	56832	56066	58400	57100	208	17200	500	41470	100	1	41603587	23797	111.72	6.05	12	0.08	512.00	9454.00	127044	20240103	-54.98	47272	20241209	21.00	58600	-2.39	20250107	54100	5.73	20250102	119800	-52.25	20240228	49600	15.32	20241209	2.06	N	068760	500	208 억	2517713	N	N	325	N	N
89	20250110	090600	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57500	-100	5	-0.17	535155400	9250	10.55	58400	58400	57300	74800	40400	57600	57854.64	6.05	-5661	58666	58132	57366	56832	56066	58400	57100	208	17200	500	41470	100	1	41603587	23922	112.30	6.08	12	0.02	512.00	9454.00	127044	20240103	-54.74	47272	20241209	21.64	58600	-1.88	20250107	54100	6.28	20250102	119800	-52.00	20240228	49600	15.93	20241209	2.06	N	068760	500	208 억	2517713	N	N	325	N	N
90	20250109	160554	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57600	300	2	0.52	4948818700	86351	76.61	57000	57900	56600	74400	40200	57300	57310.49	5.95	-2468	58766	58032	57266	56532	55766	58400	56900	208	17100	500	41250	100	1	41603587	23964	112.50	6.09	12	0.21	512.00	9454.00	127044	20240103	-54.66	47272	20241209	21.85	58600	-1.71	20250107	54100	6.47	20250102	119800	-51.92	20240228	49600	16.13	20241209	2.05	N	068760	500	208 억	2477072	N	N	325	N	N
91	20250109	150557	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57700	400	2	0.70	4558645200	79582	70.60	57000	57900	56600	74400	40200	57300	57282.37	5.95	-2836	58766	58032	57266	56532	55766	58400	56900	208	17100	500	41250	100	1	41603587	24005	112.70	6.10	12	0.19	512.00	9454.00	127044	20240103	-54.58	47272	20241209	22.06	58600	-1.54	20250107	54100	6.65	20250102	119800	-51.84	20240228	49600	16.33	20241209	2.05	N	068760	500	208 억	2477072	N	N	370	N	N
92	20250109	140556	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57500	200	2	0.35	3714924700	64941	57.61	57000	57700	56600	74400	40200	57300	57204.61	5.95	-2124	58766	58032	57266	56532	55766	58400	56900	208	17100	500	41250	100	1	41603587	23922	112.30	6.08	12	0.16	512.00	9454.00	127044	20240103	-54.74	47272	20241209	21.64	58600	-1.88	20250107	54100	6.28	20250102	119800	-52.00	20240228	49600	15.93	20241209	2.05	N	068760	500	208 억	2477072	N	N	370	N	N
93	20250109	130556	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57300	0	3	0.00	2806697600	49088	43.55	57000	57700	56600	74400	40200	57300	57176.86	5.95	-6315	58766	58032	57266	56532	55766	58400	56900	208	17100	500	41250	100	1	41603587	23839	111.91	6.06	12	0.12	512.00	9454.00	127044	20240103	-54.90	47272	20241209	21.21	58600	-2.22	20250107	54100	5.91	20250102	119800	-52.17	20240228	49600	15.52	20241209	2.05	N	068760	500	208 억	2477072	N	N	370	N	N
94	20250109	120555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57500	200	2	0.35	2300531800	40275	35.73	57000	57600	56600	74400	40200	57300	57120.59	5.95	-6700	58766	58032	57266	56532	55766	58400	56900	208	17100	500	41250	100	1	41603587	23922	112.30	6.08	12	0.10	512.00	9454.00	127044	20240103	-54.74	47272	20241209	21.64	58600	-1.88	20250107	54100	6.28	20250102	119800	-52.00	20240228	49600	15.93	20241209	2.05	N	068760	500	208 억	2477072	N	N	370	N	N
95	20250109	110557	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57400	100	2	0.17	1887681900	33083	29.35	57000	57600	56600	74400	40200	57300	57058.96	5.95	-6570	58766	58032	57266	56532	55766	58400	56900	208	17100	500	41250	100	1	41603587	23880	112.11	6.07	12	0.08	512.00	9454.00	127044	20240103	-54.82	47272	20241209	21.42	58600	-2.05	20250107	54100	6.10	20250102	119800	-52.09	20240228	49600	15.73	20241209	2.05	N	068760	500	208 억	2477072	N	N	370	N	N
96	20250109	100557	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57000	-300	5	-0.52	1323968700	23242	20.62	57000	57600	56600	74400	40200	57300	56964.48	5.95	-5458	58766	58032	57266	56532	55766	58400	56900	208	17100	500	41250	100	1	41603587	23714	111.33	6.03	12	0.06	512.00	9454.00	127044	20240103	-55.13	47272	20241209	20.58	58600	-2.73	20250107	54100	5.36	20250102	119800	-52.42	20240228	49600	14.92	20241209	2.05	N	068760	500	208 억	2477072	N	N	370	N	N
97	20250109	090600	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56800	-500	5	-0.87	469251300	8224	7.30	57000	57600	56700	74400	40200	57300	57058.74	5.95	-2464	58766	58032	57266	56532	55766	58400	56900	208	17100	500	41250	100	1	41603587	23631	110.94	6.01	12	0.02	512.00	9454.00	127044	20240103	-55.29	47272	20241209	20.16	58600	-3.07	20250107	54100	4.99	20250102	119800	-52.59	20240228	49600	14.52	20241209	2.05	N	068760	500	208 억	2477072	N	N	370	N	N
98	20250108	160550	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57300	700	2	1.24	6340906500	111068	65.84	56600	58000	56500	73500	39700	56600	57090.21	5.99	-22743	59333	57966	57233	55866	55133	57600	55500	208	16900	500	40750	100	1	41603587	23839	111.91	6.06	12	0.27	512.00	9454.00	127044	20240103	-54.90	47272	20241209	21.21	58600	-2.22	20250107	54100	5.91	20250102	123800	-53.72	20240108	49600	15.52	20241209	2.04	N	068760	500	208 억	2492280	N	N	370	N	N
99	20250108	150553	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57200	600	2	1.06	5733317500	100453	59.55	56600	58000	56500	73500	39700	56600	57074.68	5.99	-19394	59333	57966	57233	55866	55133	57600	55500	208	16900	500	40750	100	1	41603587	23797	111.72	6.05	12	0.24	512.00	9454.00	127044	20240103	-54.98	47272	20241209	21.00	58600	-2.39	20250107	54100	5.73	20250102	123800	-53.80	20240108	49600	15.32	20241209	2.04	N	068760	500	208 억	2492280	N	N	1301	N	N
100	20250108	140555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56900	300	2	0.53	4714754000	82637	48.99	56600	58000	56500	73500	39700	56600	57053.86	5.99	-21410	59333	57966	57233	55866	55133	57600	55500	208	16900	500	40750	100	1	41603587	23672	111.13	6.02	12	0.20	512.00	9454.00	127044	20240103	-55.21	47272	20241209	20.37	58600	-2.90	20250107	54100	5.18	20250102	123800	-54.04	20240108	49600	14.72	20241209	2.04	N	068760	500	208 억	2492280	N	N	1301	N	N
101	20250108	130555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56900	300	2	0.53	4534294700	79467	47.11	56600	58000	56500	73500	39700	56600	57058.91	5.99	-20079	59333	57966	57233	55866	55133	57600	55500	208	16900	500	40750	100	1	41603587	23672	111.13	6.02	12	0.19	512.00	9454.00	127044	20240103	-55.21	47272	20241209	20.37	58600	-2.90	20250107	54100	5.18	20250102	123800	-54.04	20240108	49600	14.72	20241209	2.04	N	068760	500	208 억	2492280	N	N	1301	N	N
102	20250108	120551	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56900	300	2	0.53	4280322500	75000	44.46	56600	58000	56500	73500	39700	56600	57071.04	5.99	-17709	59333	57966	57233	55866	55133	57600	55500	208	16900	500	40750	100	1	41603587	23672	111.13	6.02	12	0.18	512.00	9454.00	127044	20240103	-55.21	47272	20241209	20.37	58600	-2.90	20250107	54100	5.18	20250102	123800	-54.04	20240108	49600	14.72	20241209	2.04	N	068760	500	208 억	2492280	N	N	1301	N	N
103	20250108	110552	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56700	100	2	0.18	3715081300	65076	38.58	56600	58000	56500	73500	39700	56600	57088.44	5.99	-14202	59333	57966	57233	55866	55133	57600	55500	208	16900	500	40750	100	1	41603587	23589	110.74	6.00	12	0.16	512.00	9454.00	127044	20240103	-55.37	47272	20241209	19.94	58600	-3.24	20250107	54100	4.81	20250102	123800	-54.20	20240108	49600	14.31	20241209	2.04	N	068760	500	208 억	2492280	N	N	1301	N	N
104	20250108	100553	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56900	300	2	0.53	2738746200	47869	28.38	56600	58000	56600	73500	39700	56600	57213.51	5.99	-11019	59333	57966	57233	55866	55133	57600	55500	208	16900	500	40750	100	1	41603587	23672	111.13	6.02	12	0.12	512.00	9454.00	127044	20240103	-55.21	47272	20241209	20.37	58600	-2.90	20250107	54100	5.18	20250102	123800	-54.04	20240108	49600	14.72	20241209	2.04	N	068760	500	208 억	2492280	N	N	1301	N	N
105	20250108	090554	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57900	1300	2	2.30	843861000	14734	8.73	56600	57900	56600	73500	39700	56600	57273.59	5.99	2416	59333	57966	57233	55866	55133	57600	55500	208	16900	500	40750	100	1	41603587	24088	113.09	6.12	12	0.04	512.00	9454.00	127044	20240103	-54.43	47272	20241209	22.48	58600	-1.19	20250107	54100	7.02	20250102	123800	-53.23	20240108	49600	16.73	20241209	2.04	N	068760	500	208 억	2492280	N	N	1301	N	N
106	20250107	160549	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56600	-300	5	-0.53	9624706600	167225	141.07	57000	58600	56500	73900	39900	56900	57556.61	6.02	-21644	58766	57832	56566	55632	54366	58300	56100	208	17000	500	40960	100	1	41603587	23548	110.55	5.99	12	0.40	512.00	9454.00	127044	20240103	-55.45	47272	20241209	19.73	58600	-3.41	20250107	54100	4.62	20250102	123800	-54.28	20240108	49600	14.11	20241209	2.04	N	068760	500	208 억	2503586	N	N	1301	N	N
107	20250107	150550	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56700	-200	5	-0.35	9008177900	156344	131.89	57000	58600	56500	73900	39900	56900	57618.09	6.02	-25407	58766	57832	56566	55632	54366	58300	56100	208	17000	500	40960	100	1	41603587	23589	110.74	6.00	12	0.38	512.00	9454.00	127044	20240103	-55.37	47272	20241209	19.94	58600	-3.24	20250107	54100	4.81	20250102	123800	-54.20	20240108	49600	14.31	20241209	2.04	N	068760	500	208 억	2503586	N	N	382	N	N
108	20250107	140549	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57000	100	2	0.18	7774205000	134600	113.55	57000	58600	56800	73900	39900	56900	57758.41	6.02	-23977	58766	57832	56566	55632	54366	58300	56100	208	17000	500	40960	100	1	41603587	23714	111.33	6.03	12	0.32	512.00	9454.00	127044	20240103	-55.13	47272	20241209	20.58	58600	-2.73	20250107	54100	5.36	20250102	123800	-53.96	20240108	49600	14.92	20241209	2.04	N	068760	500	208 억	2503586	N	N	382	N	N
109	20250107	130549	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57100	200	2	0.35	7195851200	124463	105.00	57000	58600	56800	73900	39900	56900	57815.85	6.02	-22103	58766	57832	56566	55632	54366	58300	56100	208	17000	500	40960	100	1	41603587	23756	111.52	6.04	12	0.30	512.00	9454.00	127044	20240103	-55.05	47272	20241209	20.79	58600	-2.56	20250107	54100	5.55	20250102	123800	-53.88	20240108	49600	15.12	20241209	2.04	N	068760	500	208 억	2503586	N	N	382	N	N
110	20250107	120549	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57100	200	2	0.35	6596638900	113958	96.13	57000	58600	57000	73900	39900	56900	57887.36	6.02	-19501	58766	57832	56566	55632	54366	58300	56100	208	17000	500	40960	100	1	41603587	23756	111.52	6.04	12	0.27	512.00	9454.00	127044	20240103	-55.05	47272	20241209	20.79	58600	-2.56	20250107	54100	5.55	20250102	123800	-53.88	20240108	49600	15.12	20241209	2.04	N	068760	500	208 억	2503586	N	N	382	N	N
111	20250107	110546	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57800	900	2	1.58	5545690200	95648	80.69	57000	58600	57000	73900	39900	56900	57981.22	6.02	-12367	58766	57832	56566	55632	54366	58300	56100	208	17000	500	40960	100	1	41603587	24047	112.89	6.11	12	0.23	512.00	9454.00	127044	20240103	-54.50	47272	20241209	22.27	58600	-1.37	20250107	54100	6.84	20250102	123800	-53.31	20240108	49600	16.53	20241209	2.04	N	068760	500	208 억	2503586	N	N	382	N	N
112	20250107	100551	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57800	900	2	1.58	4712121100	81231	68.53	57000	58600	57000	73900	39900	56900	58010.13	6.02	-6681	58766	57832	56566	55632	54366	58300	56100	208	17000	500	40960	100	1	41603587	24047	112.89	6.11	12	0.20	512.00	9454.00	127044	20240103	-54.50	47272	20241209	22.27	58600	-1.37	20250107	54100	6.84	20250102	123800	-53.31	20240108	49600	16.53	20241209	2.04	N	068760	500	208 억	2503586	N	N	382	N	N
113	20250107	090550	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57500	600	2	1.05	444845900	7780	6.56	57000	57600	57000	73900	39900	56900	57181.39	6.02	-1210	58766	57832	56566	55632	54366	58300	56100	208	17000	500	40960	100	1	41603587	23922	112.30	6.08	12	0.02	512.00	9454.00	127044	20240103	-54.74	47272	20241209	21.64	57600	-0.17	20250107	54100	6.28	20250102	123800	-53.55	20240108	49600	15.93	20241209	2.04	N	068760	500	208 억	2503586	N	N	382	N	N
114	20250106	160543	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56900	1500	2	2.71	6643391600	117553	104.71	55400	57500	55300	72000	38800	55400	56513.82	5.99	4748	56466	55932	55466	54932	54466	56200	55200	208	16600	500	39880	100	1	41603587	23672	111.13	6.02	12	0.28	512.00	9454.00	127044	20240103	-55.21	47272	20241209	20.37	57500	-1.04	20250106	54100	5.18	20250102	123800	-54.04	20240108	49600	14.72	20241209	2.01	N	068760	500	208 억	2493353	N	N	382	N	N
115	20250106	150544	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57100	1700	2	3.07	6171173400	109251	97.32	55400	57500	55300	72000	38800	55400	56486.20	5.99	1237	56466	55932	55466	54932	54466	56200	55200	208	16600	500	39880	100	1	41603587	23756	111.52	6.04	12	0.26	512.00	9454.00	127044	20240103	-55.05	47272	20241209	20.79	57500	-0.70	20250106	54100	5.55	20250102	123800	-53.88	20240108	49600	15.12	20241209	2.01	N	068760	500	208 억	2493353	N	N	77	N	N
116	20250106	140543	55	30.00	KSQ150	제약	N	N	N	Y	40	N	57100	1700	2	3.07	5000744100	88809	79.11	55400	57400	55300	72000	38800	55400	56308.98	5.99	5017	56466	55932	55466	54932	54466	56200	55200	208	16600	500	39880	100	1	41603587	23756	111.52	6.04	12	0.21	512.00	9454.00	127044	20240103	-55.05	47272	20241209	20.79	57400	-0.52	20250106	54100	5.55	20250102	123800	-53.88	20240108	49600	15.12	20241209	2.01	N	068760	500	208 억	2493353	N	N	77	N	N
117	20250106	130541	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56700	1300	2	2.35	4354394700	77480	69.02	55400	57000	55300	72000	38800	55400	56200.24	5.99	302	56466	55932	55466	54932	54466	56200	55200	208	16600	500	39880	100	1	41603587	23589	110.74	6.00	12	0.19	512.00	9454.00	127044	20240103	-55.37	47272	20241209	19.94	57000	-0.53	20250106	54100	4.81	20250102	123800	-54.20	20240108	49600	14.31	20241209	2.01	N	068760	500	208 억	2493353	N	N	77	N	N
118	20250106	120540	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56800	1400	2	2.53	3902223900	69515	61.92	55400	57000	55300	72000	38800	55400	56134.99	5.99	-384	56466	55932	55466	54932	54466	56200	55200	208	16600	500	39880	100	1	41603587	23631	110.94	6.01	12	0.17	512.00	9454.00	127044	20240103	-55.29	47272	20241209	20.16	57000	-0.35	20250106	54100	4.99	20250102	123800	-54.12	20240108	49600	14.52	20241209	2.01	N	068760	500	208 억	2493353	N	N	77	N	N
119	20250106	110540	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56500	1100	2	1.99	2955550700	52839	47.07	55400	56800	55300	72000	38800	55400	55935.02	5.99	1893	56466	55932	55466	54932	54466	56200	55200	208	16600	500	39880	100	1	41603587	23506	110.35	5.98	12	0.13	512.00	9454.00	127044	20240103	-55.53	47272	20241209	19.52	56800	-0.53	20250106	54100	4.44	20250102	123800	-54.36	20240108	49600	13.91	20241209	2.01	N	068760	500	208 억	2493353	N	N	77	N	N
120	20250106	100540	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56000	600	2	1.08	1735715300	31185	27.78	55400	56200	55300	72000	38800	55400	55658.66	5.99	792	56466	55932	55466	54932	54466	56200	55200	208	16600	500	39880	100	1	41603587	23298	109.38	5.92	12	0.07	512.00	9454.00	127044	20240103	-55.92	47272	20241209	18.46	56700	-1.23	20250102	54100	3.51	20250102	123800	-54.77	20240108	49600	12.90	20241209	2.01	N	068760	500	208 억	2493353	N	N	77	N	N
121	20250106	090537	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55600	200	2	0.36	407474000	7343	6.54	55400	55900	55300	72000	38800	55400	55491.49	5.99	-3300	56466	55932	55466	54932	54466	56200	55200	208	16600	500	39880	100	1	41603587	23132	108.59	5.88	12	0.02	512.00	9454.00	127044	20240103	-56.24	47272	20241209	17.62	56700	-1.94	20250102	54100	2.77	20250102	123800	-55.09	20240108	49600	12.10	20241209	2.01	N	068760	500	208 억	2493353	N	N	77	N	N
122	20250103	160536	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55400	600	2	1.09	6164626500	110925	67.78	55300	56000	55000	71200	38400	54800	55575.74	6.04	-834	57800	56300	55200	53700	52600	55750	53150	208	16400	500	39450	100	1	41603587	23048	108.20	5.86	12	0.27	512.00	9454.00	127044	20240103	-56.39	47272	20241209	17.19	56700	-2.29	20250102	54100	2.40	20250102	133300	-58.44	20240103	49600	11.69	20241209	2.03	N	068760	500	208 억	2511694	N	N	77	N	N
123	20250103	150538	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55600	800	2	1.46	5656556800	101772	62.19	55300	56000	55000	71200	38400	54800	55580.68	6.04	-326	57800	56300	55200	53700	52600	55750	53150	208	16400	500	39450	100	1	41603587	23132	108.59	5.88	12	0.24	512.00	9454.00	127044	20240103	-56.24	47272	20241209	17.62	56700	-1.94	20250102	54100	2.77	20250102	133300	-58.29	20240103	49600	12.10	20241209	2.03	N	068760	500	208 억	2511694	N	N	315	N	N
124	20250103	140538	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55700	900	2	1.64	5032220200	90536	55.32	55300	56000	55000	71200	38400	54800	55582.53	6.04	-2202	57800	56300	55200	53700	52600	55750	53150	208	16400	500	39450	100	1	41603587	23173	108.79	5.89	12	0.22	512.00	9454.00	127044	20240103	-56.16	47272	20241209	17.83	56700	-1.76	20250102	54100	2.96	20250102	133300	-58.21	20240103	49600	12.30	20241209	2.03	N	068760	500	208 억	2511694	N	N	315	N	N
125	20250103	130538	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55900	1100	2	2.01	3875718400	69778	42.64	55300	56000	55000	71200	38400	54800	55543.56	6.04	1847	57800	56300	55200	53700	52600	55750	53150	208	16400	500	39450	100	1	41603587	23256	109.18	5.91	12	0.17	512.00	9454.00	127044	20240103	-56.00	47272	20241209	18.25	56700	-1.41	20250102	54100	3.33	20250102	133300	-58.06	20240103	49600	12.70	20241209	2.03	N	068760	500	208 억	2511694	N	N	315	N	N
126	20250103	120536	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55700	900	2	1.64	3573686600	64369	39.33	55300	55900	55000	71200	38400	54800	55518.75	6.04	330	57800	56300	55200	53700	52600	55750	53150	208	16400	500	39450	100	1	41603587	23173	108.79	5.89	12	0.15	512.00	9454.00	127044	20240103	-56.16	47272	20241209	17.83	56700	-1.76	20250102	54100	2.96	20250102	133300	-58.21	20240103	49600	12.30	20241209	2.03	N	068760	500	208 억	2511694	N	N	315	N	N
127	20250103	110537	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55400	600	2	1.09	3051626300	54990	33.60	55300	55900	55000	71200	38400	54800	55494.20	6.04	-332	57800	56300	55200	53700	52600	55750	53150	208	16400	500	39450	100	1	41603587	23048	108.20	5.86	12	0.13	512.00	9454.00	127044	20240103	-56.39	47272	20241209	17.19	56700	-2.29	20250102	54100	2.40	20250102	133300	-58.44	20240103	49600	11.69	20241209	2.03	N	068760	500	208 억	2511694	N	N	315	N	N
128	20250103	100536	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55400	600	2	1.09	2638407100	47535	29.05	55300	55900	55000	71200	38400	54800	55504.51	6.04	-229	57800	56300	55200	53700	52600	55750	53150	208	16400	500	39450	100	1	41603587	23048	108.20	5.86	12	0.11	512.00	9454.00	127044	20240103	-56.39	47272	20241209	17.19	56700	-2.29	20250102	54100	2.40	20250102	133300	-58.44	20240103	49600	11.69	20241209	2.03	N	068760	500	208 억	2511694	N	N	315	N	N
129	20250103	090537	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55500	700	2	1.28	498105800	9000	5.50	55300	55800	55000	71200	38400	54800	55345.09	6.04	1292	57800	56300	55200	53700	52600	55750	53150	208	16400	500	39450	100	1	41603587	23090	108.40	5.87	12	0.02	512.00	9454.00	127044	20240103	-56.31	47272	20241209	17.41	56700	-2.12	20250102	54100	2.59	20250102	133300	-58.36	20240103	49600	11.90	20241209	2.03	N	068760	500	208 억	2511694	N	N	315	N	N
130	20250102	160533	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54800	-1900	5	-3.35	8857365800	161409	96.07	56300	56700	54100	73700	39700	56700	54874.22	6.17	-58171	60300	58500	57200	55400	54100	59400	56300	208	17000	500	40820	100	1	41603587	22799	107.03	5.80	12	0.39	512.00	9454.00	127044	20240103	-56.87	47272	20241209	15.92	56700	-3.35	20250102	54100	1.29	20250102	133300	-58.89	20240103	49600	10.48	20241209	2.02	N	068760	500	208 억	2568113	N	N	315	N	N
131	20250102	150534	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55000	-1700	5	-3.00	8195903800	149353	88.89	56300	56700	54100	73700	39700	56700	54874.75	6.17	-57574	60300	58500	57200	55400	54100	59400	56300	208	17000	500	40820	100	1	41603587	22882	107.42	5.82	12	0.36	512.00	9454.00	127044	20240103	-56.71	47272	20241209	16.35	56700	-3.00	20250102	54100	1.66	20250102	133300	-58.74	20240103	49600	10.89	20241209	2.02	N	068760	500	208 억	2568113	N	N	936	N	N
132	20250102	140531	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54300	-2400	5	-4.23	7429222200	135369	80.57	56300	56700	54100	73700	39700	56700	54879.83	6.17	-57630	60300	58500	57200	55400	54100	59400	56300	208	17000	500	40820	100	1	41603587	22591	106.05	5.74	12	0.33	512.00	9454.00	127044	20240103	-57.26	47272	20241209	14.87	56700	-4.23	20250102	54100	0.37	20250102	133300	-59.26	20240103	49600	9.48	20241209	2.02	N	068760	500	208 억	2568113	N	N	936	N	N
133	20250102	130532	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54400	-2300	5	-4.06	6012075100	109263	65.03	56300	56700	54300	73700	39700	56700	55022.25	6.17	-43626	60300	58500	57200	55400	54100	59400	56300	208	17000	500	40820	100	1	41603587	22632	106.25	5.75	12	0.26	512.00	9454.00	127044	20240103	-57.18	47272	20241209	15.08	56700	-4.06	20250102	54300	0.18	20250102	133300	-59.19	20240103	49600	9.68	20241209	2.02	N	068760	500	208 억	2568113	N	N	936	N	N
134	20250102	120531	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54600	-2100	5	-3.70	5129229400	93050	55.38	56300	56700	54300	73700	39700	56700	55121.55	6.17	-38377	60300	58500	57200	55400	54100	59400	56300	208	17000	500	40820	100	1	41603587	22716	106.64	5.78	12	0.22	512.00	9454.00	127044	20240103	-57.02	47272	20241209	15.50	56700	-3.70	20250102	54300	0.55	20250102	133300	-59.04	20240103	49600	10.08	20241209	2.02	N	068760	500	208 억	2568113	N	N	936	N	N
135	20250102	110523	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54700	-2000	5	-3.53	3874689900	70053	41.69	56300	56700	54600	73700	39700	56700	55308.71	6.17	-25153	60300	58500	57200	55400	54100	59400	56300	208	17000	500	40820	100	1	41603587	22757	106.84	5.79	12	0.17	512.00	9454.00	127044	20240103	-56.94	47272	20241209	15.71	56700	-3.53	20250102	54600	0.18	20250102	133300	-58.96	20240103	49600	10.28	20241209	2.02	N	068760	500	208 억	2568113	N	N	936	N	N
136	20250102	100530	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55800	-900	5	-1.59	849815200	15125	9.00	56300	56700	55700	73700	39700	56700	56182.47	6.17	-2422	60300	58500	57200	55400	54100	59400	56300	208	17000	500	40820	100	1	41603587	23215	108.98	5.90	12	0.04	512.00	9454.00	127044	20240103	-56.08	47272	20241209	18.04	56700	-1.59	20250102	55700	0.18	20250102	133300	-58.14	20240103	49600	12.50	20241209	2.02	N	068760	500	208 억	2568113	N	N	936	N	N
137	20250102	090525	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56700	0	3	0.00	0	0	0.00	0	0	0	73700	39700	56700	0.00	6.17	0	60300	58500	57200	55400	54100	59400	56300	208	17000	500	40820	100	1	41603587	23589	110.74	6.00	12	0.00	512.00	9454.00	127044	20240103	-55.37	47272	20241209	19.94	0	0.00	0	0	0.00	0	133300	-57.46	20240103	49600	14.31	20241209	2.02	N	068760	500	208 억	2568113	N	N	936	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History