KissMeData/195940/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

68 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	20250228	161006	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36000	-900	5	-2.44	6327864850	174357	141.74	36450	37000	35950	47950	25850	36900	36292.94	9.64	-20464	37833	37366	36983	36516	36133	37175	36325	145	11050	500	28040	50	1	28329891	10199	21.67	0.85	12	0.62	1661.00	42487.00	52000	20241007	-30.77	34300	20241209	4.96	39300	-8.40	20250108	34400	4.65	20250203	52000	-30.77	20241007	34300	4.96	20241209	2.17	N	195940	500	144 억	2730553	N	N	1352	N	N
3	20250228	151012	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36050	-850	5	-2.30	5890918350	162225	131.87	36450	37000	35950	47950	25850	36900	36313.26	9.64	-15648	37833	37366	36983	36516	36133	37175	36325	145	11050	500	28040	50	1	28329891	10213	21.70	0.85	12	0.57	1661.00	42487.00	52000	20241007	-30.67	34300	20241209	5.10	39300	-8.27	20250108	34400	4.80	20250203	52000	-30.67	20241007	34300	5.10	20241209	2.17	N	195940	500	144 억	2730553	N	N	969	N	N
4	20250228	141012	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36050	-850	5	-2.30	5013911300	137898	112.10	36450	37000	36000	47950	25850	36900	36359.57	9.64	-13136	37833	37366	36983	36516	36133	37175	36325	145	11050	500	28040	50	1	28329891	10213	21.70	0.85	12	0.49	1661.00	42487.00	52000	20241007	-30.67	34300	20241209	5.10	39300	-8.27	20250108	34400	4.80	20250203	52000	-30.67	20241007	34300	5.10	20241209	2.17	N	195940	500	144 억	2730553	N	N	969	N	N
5	20250228	131007	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36050	-850	5	-2.30	4443063300	122106	99.26	36450	37000	36000	47950	25850	36900	36386.94	9.64	-10932	37833	37366	36983	36516	36133	37175	36325	145	11050	500	28040	50	1	28329891	10213	21.70	0.85	12	0.43	1661.00	42487.00	52000	20241007	-30.67	34300	20241209	5.10	39300	-8.27	20250108	34400	4.80	20250203	52000	-30.67	20241007	34300	5.10	20241209	2.17	N	195940	500	144 억	2730553	N	N	969	N	N
6	20250228	121003	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36250	-650	5	-1.76	3311994850	90809	73.82	36450	37000	36050	47950	25850	36900	36472.10	9.64	-4841	37833	37366	36983	36516	36133	37175	36325	145	11050	500	28040	50	1	28329891	10270	21.82	0.85	12	0.32	1661.00	42487.00	52000	20241007	-30.29	34300	20241209	5.69	39300	-7.76	20250108	34400	5.38	20250203	52000	-30.29	20241007	34300	5.69	20241209	2.17	N	195940	500	144 억	2730553	N	N	969	N	N
7	20250228	111004	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36450	-450	5	-1.22	2461916550	67437	54.82	36450	37000	36050	47950	25850	36900	36506.91	9.64	-1104	37833	37366	36983	36516	36133	37175	36325	145	11050	500	28040	50	1	28329891	10326	21.94	0.86	12	0.24	1661.00	42487.00	52000	20241007	-29.90	34300	20241209	6.27	39300	-7.25	20250108	34400	5.96	20250203	52000	-29.90	20241007	34300	6.27	20241209	2.17	N	195940	500	144 억	2730553	N	N	969	N	N
8	20250228	101003	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36750	-150	5	-0.41	1475166550	40544	32.96	36450	36850	36050	47950	25850	36900	36384.34	9.64	-4019	37833	37366	36983	36516	36133	37175	36325	145	11050	500	28040	50	1	28329891	10411	22.13	0.86	12	0.14	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	39300	-6.49	20250108	34400	6.83	20250203	52000	-29.33	20241007	34300	7.14	20241209	2.17	N	195940	500	144 억	2730553	N	N	969	N	N
9	20250228	091007	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36250	-650	5	-1.76	553094450	15273	12.42	36450	36500	36050	47950	25850	36900	36213.87	9.64	-4086	37833	37366	36983	36516	36133	37175	36325	145	11050	500	28040	50	1	28329891	10270	21.82	0.85	12	0.05	1661.00	42487.00	52000	20241007	-30.29	34300	20241209	5.69	39300	-7.76	20250108	34400	5.38	20250203	52000	-30.29	20241007	34300	5.69	20241209	2.17	N	195940	500	144 억	2730553	N	N	969	N	N
10	20250227	160955	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36900	-500	5	-1.34	4478998250	121508	74.25	37400	37450	36600	48600	26200	37400	36861.54	9.74	-31411	38066	37732	37166	36832	36266	37900	37000	145	11200	500	28420	50	1	28329891	10454	22.22	0.87	12	0.43	1661.00	42487.00	52000	20241007	-29.04	34300	20241209	7.58	39300	-6.11	20250108	34400	7.27	20250203	52000	-29.04	20241007	34300	7.58	20241209	2.16	N	195940	500	144 억	2760071	N	N	969	N	N
11	20250227	150956	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36800	-600	5	-1.60	4282770700	116188	71.00	37400	37450	36600	48600	26200	37400	36860.67	9.74	-31241	38066	37732	37166	36832	36266	37900	37000	145	11200	500	28420	50	1	28329891	10425	22.16	0.87	12	0.41	1661.00	42487.00	52000	20241007	-29.23	34300	20241209	7.29	39300	-6.36	20250108	34400	6.98	20250203	52000	-29.23	20241007	34300	7.29	20241209	2.16	N	195940	500	144 억	2760071	N	N	586	N	N
12	20250227	140958	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36800	-600	5	-1.60	3955901850	107312	65.58	37400	37450	36600	48600	26200	37400	36863.53	9.74	-32680	38066	37732	37166	36832	36266	37900	37000	145	11200	500	28420	50	1	28329891	10425	22.16	0.87	12	0.38	1661.00	42487.00	52000	20241007	-29.23	34300	20241209	7.29	39300	-6.36	20250108	34400	6.98	20250203	52000	-29.23	20241007	34300	7.29	20241209	2.16	N	195940	500	144 억	2760071	N	N	586	N	N
13	20250227	130956	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36800	-600	5	-1.60	3600499050	97657	59.68	37400	37450	36600	48600	26200	37400	36868.80	9.74	-32622	38066	37732	37166	36832	36266	37900	37000	145	11200	500	28420	50	1	28329891	10425	22.16	0.87	12	0.34	1661.00	42487.00	52000	20241007	-29.23	34300	20241209	7.29	39300	-6.36	20250108	34400	6.98	20250203	52000	-29.23	20241007	34300	7.29	20241209	2.16	N	195940	500	144 억	2760071	N	N	586	N	N
14	20250227	120953	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36750	-650	5	-1.74	3188381950	86462	52.83	37400	37450	36600	48600	26200	37400	36876.08	9.74	-36141	38066	37732	37166	36832	36266	37900	37000	145	11200	500	28420	50	1	28329891	10411	22.13	0.86	12	0.31	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	39300	-6.49	20250108	34400	6.83	20250203	52000	-29.33	20241007	34300	7.14	20241209	2.16	N	195940	500	144 억	2760071	N	N	586	N	N
15	20250227	111001	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36850	-550	5	-1.47	2866253650	77705	47.48	37400	37450	36600	48600	26200	37400	36886.31	9.74	-31037	38066	37732	37166	36832	36266	37900	37000	145	11200	500	28420	50	1	28329891	10440	22.19	0.87	12	0.27	1661.00	42487.00	52000	20241007	-29.13	34300	20241209	7.43	39300	-6.23	20250108	34400	7.12	20250203	52000	-29.13	20241007	34300	7.43	20241209	2.16	N	195940	500	144 억	2760071	N	N	586	N	N
16	20250227	101027	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36650	-750	5	-2.01	2191340200	59360	36.27	37400	37450	36600	48600	26200	37400	36916.07	9.74	-23161	38066	37732	37166	36832	36266	37900	37000	145	11200	500	28420	50	1	28329891	10383	22.07	0.86	12	0.21	1661.00	42487.00	52000	20241007	-29.52	34300	20241209	6.85	39300	-6.74	20250108	34400	6.54	20250203	52000	-29.52	20241007	34300	6.85	20241209	2.16	N	195940	500	144 억	2760071	N	N	586	N	N
17	20250227	091035	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37100	-300	5	-0.80	752742750	20282	12.39	37400	37450	36900	48600	26200	37400	37113.76	9.74	-5767	38066	37732	37166	36832	36266	37900	37000	145	11200	500	28420	50	1	28329891	10510	22.34	0.87	12	0.07	1661.00	42487.00	52000	20241007	-28.65	34300	20241209	8.16	39300	-5.60	20250108	34400	7.85	20250203	52000	-28.65	20241007	34300	8.16	20241209	2.16	N	195940	500	144 억	2760071	N	N	586	N	N
18	20250226	160956	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37400	700	2	1.91	6041675700	162901	92.48	36750	37500	36600	47700	25700	36700	37087.34	9.70	11034	37666	37182	36866	36382	36066	37025	36225	145	11000	500	27890	50	1	28329891	10595	22.52	0.88	12	0.58	1661.00	42487.00	52000	20241007	-28.08	34300	20241209	9.04	39300	-4.83	20250108	34400	8.72	20250203	52000	-28.08	20241007	34300	9.04	20241209	2.19	N	195940	500	144 억	2747085	N	N	586	N	N
19	20250226	151000	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37250	550	2	1.50	5682970300	153293	87.02	36750	37500	36600	47700	25700	36700	37072.61	9.70	11940	37666	37182	36866	36382	36066	37025	36225	145	11000	500	27890	50	1	28329891	10553	22.43	0.88	12	0.54	1661.00	42487.00	52000	20241007	-28.37	34300	20241209	8.60	39300	-5.22	20250108	34400	8.28	20250203	52000	-28.37	20241007	34300	8.60	20241209	2.19	N	195940	500	144 억	2747085	N	N	217	N	N
20	20250226	140959	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37400	700	2	1.91	4908551300	132524	75.23	36750	37500	36600	47700	25700	36700	37038.97	9.70	14632	37666	37182	36866	36382	36066	37025	36225	145	11000	500	27890	50	1	28329891	10595	22.52	0.88	12	0.47	1661.00	42487.00	52000	20241007	-28.08	34300	20241209	9.04	39300	-4.83	20250108	34400	8.72	20250203	52000	-28.08	20241007	34300	9.04	20241209	2.19	N	195940	500	144 억	2747085	N	N	217	N	N
21	20250226	130956	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37100	400	2	1.09	3603496350	97536	55.37	36750	37200	36600	47700	25700	36700	36945.30	9.70	7065	37666	37182	36866	36382	36066	37025	36225	145	11000	500	27890	50	1	28329891	10510	22.34	0.87	12	0.34	1661.00	42487.00	52000	20241007	-28.65	34300	20241209	8.16	39300	-5.60	20250108	34400	7.85	20250203	52000	-28.65	20241007	34300	8.16	20241209	2.19	N	195940	500	144 억	2747085	N	N	217	N	N
22	20250226	120956	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37000	300	2	0.82	2849904250	77212	43.83	36750	37150	36600	47700	25700	36700	36910.13	9.70	6705	37666	37182	36866	36382	36066	37025	36225	145	11000	500	27890	50	1	28329891	10482	22.28	0.87	12	0.27	1661.00	42487.00	52000	20241007	-28.85	34300	20241209	7.87	39300	-5.85	20250108	34400	7.56	20250203	52000	-28.85	20241007	34300	7.87	20241209	2.19	N	195940	500	144 억	2747085	N	N	217	N	N
23	20250226	110954	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	250	2	0.68	2423662650	65678	37.28	36750	37150	36600	47700	25700	36700	36902.21	9.70	7299	37666	37182	36866	36382	36066	37025	36225	145	11000	500	27890	50	1	28329891	10468	22.25	0.87	12	0.23	1661.00	42487.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.19	N	195940	500	144 억	2747085	N	N	217	N	N
24	20250226	100953	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	250	2	0.68	1751400050	47520	26.98	36750	37150	36600	47700	25700	36700	36856.07	9.70	2865	37666	37182	36866	36382	36066	37025	36225	145	11000	500	27890	50	1	28329891	10468	22.25	0.87	12	0.17	1661.00	42487.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.19	N	195940	500	144 억	2747085	N	N	217	N	N
25	20250226	091002	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	250	2	0.68	517924900	14032	7.97	36750	37150	36750	47700	25700	36700	36910.31	9.70	1063	37666	37182	36866	36382	36066	37025	36225	145	11000	500	27890	50	1	28329891	10468	22.25	0.87	12	0.05	1661.00	42487.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.19	N	195940	500	144 억	2747085	N	N	217	N	N
26	20250225	160949	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36700	-200	5	-0.54	6403596200	173070	79.59	36950	37350	36550	47950	25850	36900	37000.74	9.73	-9541	37966	37432	37116	36582	36266	37275	36425	145	11050	500	28040	50	1	28329891	10397	22.10	0.86	12	0.61	1661.00	42487.00	52000	20241007	-29.42	34300	20241209	7.00	39300	-6.62	20250108	34400	6.69	20250203	52000	-29.42	20241007	34300	7.00	20241209	2.22	N	195940	500	144 억	2757214	N	N	217	N	N
27	20250225	150949	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36600	-300	5	-0.81	6198408550	167475	77.02	36950	37350	36550	47950	25850	36900	37011.04	9.73	-10046	37966	37432	37116	36582	36266	37275	36425	145	11050	500	28040	50	1	28329891	10369	22.03	0.86	12	0.59	1661.00	42487.00	52000	20241007	-29.62	34300	20241209	6.71	39300	-6.87	20250108	34400	6.40	20250203	52000	-29.62	20241007	34300	6.71	20241209	2.22	N	195940	500	144 억	2757214	N	N	501	N	N
28	20250225	140947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36750	-150	5	-0.41	4845234200	130575	60.05	36950	37350	36650	47950	25850	36900	37107.13	9.73	-15854	37966	37432	37116	36582	36266	37275	36425	145	11050	500	28040	50	1	28329891	10411	22.13	0.86	12	0.46	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	39300	-6.49	20250108	34400	6.83	20250203	52000	-29.33	20241007	34300	7.14	20241209	2.22	N	195940	500	144 억	2757214	N	N	501	N	N
29	20250225	130953	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37200	300	2	0.81	4251907550	114519	52.66	36950	37350	36650	47950	25850	36900	37128.68	9.73	-10930	37966	37432	37116	36582	36266	37275	36425	145	11050	500	28040	50	1	28329891	10539	22.40	0.88	12	0.40	1661.00	42487.00	52000	20241007	-28.46	34300	20241209	8.45	39300	-5.34	20250108	34400	8.14	20250203	52000	-28.46	20241007	34300	8.45	20241209	2.22	N	195940	500	144 억	2757214	N	N	501	N	N
30	20250225	120949	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37050	150	2	0.41	3570278000	96125	44.20	36950	37350	36650	47950	25850	36900	37142.39	9.73	-7615	37966	37432	37116	36582	36266	37275	36425	145	11050	500	28040	50	1	28329891	10496	22.31	0.87	12	0.34	1661.00	42487.00	52000	20241007	-28.75	34300	20241209	8.02	39300	-5.73	20250108	34400	7.70	20250203	52000	-28.75	20241007	34300	8.02	20241209	2.22	N	195940	500	144 억	2757214	N	N	501	N	N
31	20250225	110948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37200	300	2	0.81	2981906700	80268	36.91	36950	37350	36650	47950	25850	36900	37149.82	9.73	-3643	37966	37432	37116	36582	36266	37275	36425	145	11050	500	28040	50	1	28329891	10539	22.40	0.88	12	0.28	1661.00	42487.00	52000	20241007	-28.46	34300	20241209	8.45	39300	-5.34	20250108	34400	8.14	20250203	52000	-28.46	20241007	34300	8.45	20241209	2.22	N	195940	500	144 억	2757214	N	N	501	N	N
32	20250225	100947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37250	350	2	0.95	2335241150	62912	28.93	36950	37350	36650	47950	25850	36900	37119.66	9.73	-4287	37966	37432	37116	36582	36266	37275	36425	145	11050	500	28040	50	1	28329891	10553	22.43	0.88	12	0.22	1661.00	42487.00	52000	20241007	-28.37	34300	20241209	8.60	39300	-5.22	20250108	34400	8.28	20250203	52000	-28.37	20241007	34300	8.60	20241209	2.22	N	195940	500	144 억	2757214	N	N	501	N	N
33	20250225	090953	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37200	300	2	0.81	810021750	21941	10.09	36950	37200	36650	47950	25850	36900	36918.30	9.73	-4910	37966	37432	37116	36582	36266	37275	36425	145	11050	500	28040	50	1	28329891	10539	22.40	0.88	12	0.08	1661.00	42487.00	52000	20241007	-28.46	34300	20241209	8.45	39300	-5.34	20250108	34400	8.14	20250203	52000	-28.46	20241007	34300	8.45	20241209	2.22	N	195940	500	144 억	2757214	N	N	501	N	N
34	20250224	160941	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36900	-600	5	-1.60	8038471950	216424	74.87	37500	37650	36800	48750	26250	37500	37141.07	9.81	-21288	38200	37850	37250	36900	36300	38025	37075	145	11250	500	28500	50	1	28329891	10454	22.22	0.87	12	0.76	1661.00	42487.00	52000	20241007	-29.04	34300	20241209	7.58	39300	-6.11	20250108	34400	7.27	20250203	52000	-29.04	20241007	34300	7.58	20241209	2.24	N	195940	500	144 억	2778589	N	N	501	N	N
35	20250224	150940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	-550	5	-1.47	7776694200	209336	72.42	37500	37650	36800	48750	26250	37500	37148.05	9.81	-19424	38200	37850	37250	36900	36300	38025	37075	145	11250	500	28500	50	1	28329891	10468	22.25	0.87	12	0.74	1661.00	42487.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.24	N	195940	500	144 억	2778589	N	N	229	N	N
36	20250224	140939	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36850	-650	5	-1.73	7200327550	193715	67.02	37500	37650	36800	48750	26250	37500	37168.38	9.81	-18608	38200	37850	37250	36900	36300	38025	37075	145	11250	500	28500	50	1	28329891	10440	22.19	0.87	12	0.68	1661.00	42487.00	52000	20241007	-29.13	34300	20241209	7.43	39300	-6.23	20250108	34400	7.12	20250203	52000	-29.13	20241007	34300	7.43	20241209	2.24	N	195940	500	144 억	2778589	N	N	229	N	N
37	20250224	130941	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	-550	5	-1.47	6512691200	175070	60.57	37500	37650	36800	48750	26250	37500	37199.18	9.81	-13935	38200	37850	37250	36900	36300	38025	37075	145	11250	500	28500	50	1	28329891	10468	22.25	0.87	12	0.62	1661.00	42487.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.24	N	195940	500	144 억	2778589	N	N	229	N	N
38	20250224	120938	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37050	-450	5	-1.20	6059706450	162823	56.33	37500	37650	36800	48750	26250	37500	37215.18	9.81	-9060	38200	37850	37250	36900	36300	38025	37075	145	11250	500	28500	50	1	28329891	10496	22.31	0.87	12	0.57	1661.00	42487.00	52000	20241007	-28.75	34300	20241209	8.02	39300	-5.73	20250108	34400	7.70	20250203	52000	-28.75	20241007	34300	8.02	20241209	2.24	N	195940	500	144 억	2778589	N	N	229	N	N
39	20250224	110935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	-550	5	-1.47	5674038400	152403	52.72	37500	37650	36800	48750	26250	37500	37229.13	9.81	-9598	38200	37850	37250	36900	36300	38025	37075	145	11250	500	28500	50	1	28329891	10468	22.25	0.87	12	0.54	1661.00	42487.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.24	N	195940	500	144 억	2778589	N	N	229	N	N
40	20250224	100936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37200	-300	5	-0.80	4122951600	110468	38.22	37500	37650	36950	48750	26250	37500	37321.35	9.81	-1606	38200	37850	37250	36900	36300	38025	37075	145	11250	500	28500	50	1	28329891	10539	22.40	0.88	12	0.39	1661.00	42487.00	52000	20241007	-28.46	34300	20241209	8.45	39300	-5.34	20250108	34400	8.14	20250203	52000	-28.46	20241007	34300	8.45	20241209	2.24	N	195940	500	144 억	2778589	N	N	229	N	N
41	20250224	090943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37200	-300	5	-0.80	2114816850	56506	19.55	37500	37650	37000	48750	26250	37500	37425.40	9.81	-4608	38200	37850	37250	36900	36300	38025	37075	145	11250	500	28500	50	1	28329891	10539	22.40	0.88	12	0.20	1661.00	42487.00	52000	20241007	-28.46	34300	20241209	8.45	39300	-5.34	20250108	34400	8.14	20250203	52000	-28.46	20241007	34300	8.45	20241209	2.24	N	195940	500	144 억	2778589	N	N	229	N	N
42	20250221	160933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37500	900	2	2.46	10655250050	285642	118.02	36850	37600	36650	47550	25650	36600	37301.66	9.77	-20298	37400	37000	36300	35900	35200	37200	36100	145	10950	500	27810	50	1	28329891	10624	22.58	0.88	12	1.01	1661.00	42487.00	52000	20241007	-27.88	34300	20241209	9.33	39300	-4.58	20250108	34400	9.01	20250203	52000	-27.88	20241007	34300	9.33	20241209	2.24	N	195940	500	144 억	2767611	N	N	225	N	N
43	20250221	150937	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37350	750	2	2.05	10032694100	269010	111.15	36850	37600	36650	47550	25650	36600	37294.87	9.77	-14271	37400	37000	36300	35900	35200	37200	36100	145	10950	500	27810	50	1	28329891	10581	22.49	0.88	12	0.95	1661.00	42487.00	52000	20241007	-28.17	34300	20241209	8.89	39300	-4.96	20250108	34400	8.58	20250203	52000	-28.17	20241007	34300	8.89	20241209	2.24	N	195940	500	144 억	2767611	N	N	298	N	N
44	20250221	140937	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37400	800	2	2.19	8928129200	239424	98.92	36850	37600	36650	47550	25650	36600	37290.03	9.77	-7239	37400	37000	36300	35900	35200	37200	36100	145	10950	500	27810	50	1	28329891	10595	22.52	0.88	12	0.85	1661.00	42487.00	52000	20241007	-28.08	34300	20241209	9.04	39300	-4.83	20250108	34400	8.72	20250203	52000	-28.08	20241007	34300	9.04	20241209	2.24	N	195940	500	144 억	2767611	N	N	298	N	N
45	20250221	130935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37500	900	2	2.46	7719503500	207139	85.59	36850	37600	36650	47550	25650	36600	37267.26	9.77	10921	37400	37000	36300	35900	35200	37200	36100	145	10950	500	27810	50	1	28329891	10624	22.58	0.88	12	0.73	1661.00	42487.00	52000	20241007	-27.88	34300	20241209	9.33	39300	-4.58	20250108	34400	9.01	20250203	52000	-27.88	20241007	34300	9.33	20241209	2.24	N	195940	500	144 억	2767611	N	N	298	N	N
46	20250221	120937	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37350	750	2	2.05	6843022300	183743	75.92	36850	37600	36650	47550	25650	36600	37242.36	9.77	15529	37400	37000	36300	35900	35200	37200	36100	145	10950	500	27810	50	1	28329891	10581	22.49	0.88	12	0.65	1661.00	42487.00	52000	20241007	-28.17	34300	20241209	8.89	39300	-4.96	20250108	34400	8.58	20250203	52000	-28.17	20241007	34300	8.89	20241209	2.24	N	195940	500	144 억	2767611	N	N	298	N	N
47	20250221	110932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37300	700	2	1.91	5776292050	155239	64.14	36850	37600	36650	47550	25650	36600	37209.03	9.77	19888	37400	37000	36300	35900	35200	37200	36100	145	10950	500	27810	50	1	28329891	10567	22.46	0.88	12	0.55	1661.00	42487.00	52000	20241007	-28.27	34300	20241209	8.75	39300	-5.09	20250108	34400	8.43	20250203	52000	-28.27	20241007	34300	8.75	20241209	2.24	N	195940	500	144 억	2767611	N	N	298	N	N
48	20250221	100934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37400	800	2	2.19	4519329850	121574	50.23	36850	37600	36650	47550	25650	36600	37173.49	9.77	18119	37400	37000	36300	35900	35200	37200	36100	145	10950	500	27810	50	1	28329891	10595	22.52	0.88	12	0.43	1661.00	42487.00	52000	20241007	-28.08	34300	20241209	9.04	39300	-4.83	20250108	34400	8.72	20250203	52000	-28.08	20241007	34300	9.04	20241209	2.24	N	195940	500	144 억	2767611	N	N	298	N	N
49	20250221	090937	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37250	650	2	1.78	1395351750	37625	15.55	36850	37400	36650	47550	25650	36600	37085.76	9.77	6851	37400	37000	36300	35900	35200	37200	36100	145	10950	500	27810	50	1	28329891	10553	22.43	0.88	12	0.13	1661.00	42487.00	52000	20241007	-28.37	34300	20241209	8.60	39300	-5.22	20250108	34400	8.28	20250203	52000	-28.37	20241007	34300	8.60	20241209	2.24	N	195940	500	144 억	2767611	N	N	298	N	N
50	20250220	160930	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36600	750	2	2.09	8607904400	237000	119.86	35800	36700	35600	46600	25100	35850	36318.78	9.85	-27164	36750	36300	35750	35300	34750	36525	35525	145	10750	500	27240	50	1	28329891	10369	22.03	0.86	12	0.84	1661.00	42487.00	52000	20241007	-29.62	34300	20241209	6.71	39300	-6.87	20250108	34400	6.40	20250203	52000	-29.62	20241007	34300	6.71	20241209	2.22	N	195940	500	144 억	2790059	N	N	298	N	N
51	20250220	150933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36600	750	2	2.09	8180330800	225308	113.95	35800	36700	35600	46600	25100	35850	36307.33	9.85	-23554	36750	36300	35750	35300	34750	36525	35525	145	10750	500	27240	50	1	28329891	10369	22.03	0.86	12	0.80	1661.00	42487.00	52000	20241007	-29.62	34300	20241209	6.71	39300	-6.87	20250108	34400	6.40	20250203	52000	-29.62	20241007	34300	6.71	20241209	2.22	N	195940	500	144 억	2790059	N	N	171	N	N
52	20250220	140933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36450	600	2	1.67	5609768250	155003	78.39	35800	36600	35600	46600	25100	35850	36191.35	9.85	-6290	36750	36300	35750	35300	34750	36525	35525	145	10750	500	27240	50	1	28329891	10326	21.94	0.86	12	0.55	1661.00	42487.00	52000	20241007	-29.90	34300	20241209	6.27	39300	-7.25	20250108	34400	5.96	20250203	52000	-29.90	20241007	34300	6.27	20241209	2.22	N	195940	500	144 억	2790059	N	N	171	N	N
53	20250220	130930	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36200	350	2	0.98	3408951450	94504	47.79	35800	36300	35600	46600	25100	35850	36072.03	9.85	13244	36750	36300	35750	35300	34750	36525	35525	145	10750	500	27240	50	1	28329891	10255	21.79	0.85	12	0.33	1661.00	42487.00	52000	20241007	-30.38	34300	20241209	5.54	39300	-7.89	20250108	34400	5.23	20250203	52000	-30.38	20241007	34300	5.54	20241209	2.22	N	195940	500	144 억	2790059	N	N	171	N	N
54	20250220	120932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36150	300	2	0.84	3019241650	83738	42.35	35800	36300	35600	46600	25100	35850	36055.81	9.85	14184	36750	36300	35750	35300	34750	36525	35525	145	10750	500	27240	50	1	28329891	10241	21.76	0.85	12	0.30	1661.00	42487.00	52000	20241007	-30.48	34300	20241209	5.39	39300	-8.02	20250108	34400	5.09	20250203	52000	-30.48	20241007	34300	5.39	20241209	2.22	N	195940	500	144 억	2790059	N	N	171	N	N
55	20250220	110931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36100	250	2	0.70	2427421500	67369	34.07	35800	36300	35600	46600	25100	35850	36031.73	9.85	13645	36750	36300	35750	35300	34750	36525	35525	145	10750	500	27240	50	1	28329891	10227	21.73	0.85	12	0.24	1661.00	42487.00	52000	20241007	-30.58	34300	20241209	5.25	39300	-8.14	20250108	34400	4.94	20250203	52000	-30.58	20241007	34300	5.25	20241209	2.22	N	195940	500	144 억	2790059	N	N	171	N	N
56	20250220	100931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36100	250	2	0.70	1795460150	49899	25.24	35800	36200	35600	46600	25100	35850	35981.89	9.85	9238	36750	36300	35750	35300	34750	36525	35525	145	10750	500	27240	50	1	28329891	10227	21.73	0.85	12	0.18	1661.00	42487.00	52000	20241007	-30.58	34300	20241209	5.25	39300	-8.14	20250108	34400	4.94	20250203	52000	-30.58	20241007	34300	5.25	20241209	2.22	N	195940	500	144 억	2790059	N	N	171	N	N
57	20250220	090934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35900	50	2	0.14	332329450	9279	4.69	35800	35950	35600	46600	25100	35850	35815.22	9.85	-1812	36750	36300	35750	35300	34750	36525	35525	145	10750	500	27240	50	1	28329891	10170	21.61	0.84	12	0.03	1661.00	42487.00	52000	20241007	-30.96	34300	20241209	4.66	39300	-8.65	20250108	34400	4.36	20250203	52000	-30.96	20241007	34300	4.66	20241209	2.22	N	195940	500	144 억	2790059	N	N	171	N	N
58	20250219	160927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35850	150	2	0.42	7051414800	197091	126.75	35700	36200	35200	46400	25000	35700	35777.43	9.74	32087	36566	36132	35766	35332	34966	35950	35150	145	10700	500	27130	50	1	28329891	10156	21.58	0.84	12	0.70	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	39300	-8.78	20250108	34400	4.22	20250203	52000	-31.06	20241007	34300	4.52	20241209	2.21	N	195940	500	144 억	2760745	N	N	171	N	N
59	20250219	150930	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35750	50	2	0.14	6709196700	187539	120.61	35700	36200	35200	46400	25000	35700	35774.94	9.74	28373	36566	36132	35766	35332	34966	35950	35150	145	10700	500	27130	50	1	28329891	10128	21.52	0.84	12	0.66	1661.00	42487.00	52000	20241007	-31.25	34300	20241209	4.23	39300	-9.03	20250108	34400	3.92	20250203	52000	-31.25	20241007	34300	4.23	20241209	2.21	N	195940	500	144 억	2760745	N	N	542	N	N
60	20250219	140926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35750	50	2	0.14	6106436450	170684	109.77	35700	36200	35200	46400	25000	35700	35776.27	9.74	20146	36566	36132	35766	35332	34966	35950	35150	145	10700	500	27130	50	1	28329891	10128	21.52	0.84	12	0.60	1661.00	42487.00	52000	20241007	-31.25	34300	20241209	4.23	39300	-9.03	20250108	34400	3.92	20250203	52000	-31.25	20241007	34300	4.23	20241209	2.21	N	195940	500	144 억	2760745	N	N	542	N	N
61	20250219	130928	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35800	100	2	0.28	5452763850	152397	98.01	35700	36200	35200	46400	25000	35700	35780.00	9.74	12969	36566	36132	35766	35332	34966	35950	35150	145	10700	500	27130	50	1	28329891	10142	21.55	0.84	12	0.54	1661.00	42487.00	52000	20241007	-31.15	34300	20241209	4.37	39300	-8.91	20250108	34400	4.07	20250203	52000	-31.15	20241007	34300	4.37	20241209	2.21	N	195940	500	144 억	2760745	N	N	542	N	N
62	20250219	120926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35700	0	3	0.00	4929846550	137773	88.61	35700	36200	35200	46400	25000	35700	35782.39	9.74	12545	36566	36132	35766	35332	34966	35950	35150	145	10700	500	27130	50	1	28329891	10114	21.49	0.84	12	0.49	1661.00	42487.00	52000	20241007	-31.35	34300	20241209	4.08	39300	-9.16	20250108	34400	3.78	20250203	52000	-31.35	20241007	34300	4.08	20241209	2.21	N	195940	500	144 억	2760745	N	N	542	N	N
63	20250219	110927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35750	50	2	0.14	4231190350	118229	76.04	35700	36200	35200	46400	25000	35700	35788.09	9.74	7885	36566	36132	35766	35332	34966	35950	35150	145	10700	500	27130	50	1	28329891	10128	21.52	0.84	12	0.42	1661.00	42487.00	52000	20241007	-31.25	34300	20241209	4.23	39300	-9.03	20250108	34400	3.92	20250203	52000	-31.25	20241007	34300	4.23	20241209	2.21	N	195940	500	144 억	2760745	N	N	542	N	N
64	20250219	100929	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35950	250	2	0.70	2780846550	77602	49.91	35700	36200	35200	46400	25000	35700	35834.73	9.74	3106	36566	36132	35766	35332	34966	35950	35150	145	10700	500	27130	50	1	28329891	10185	21.64	0.85	12	0.27	1661.00	42487.00	52000	20241007	-30.87	34300	20241209	4.81	39300	-8.52	20250108	34400	4.51	20250203	52000	-30.87	20241007	34300	4.81	20241209	2.21	N	195940	500	144 억	2760745	N	N	542	N	N
65	20250219	090929	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35450	-250	5	-0.70	471325650	13285	8.54	35700	35700	35200	46400	25000	35700	35478.01	9.74	-4717	36566	36132	35766	35332	34966	35950	35150	145	10700	500	27130	50	1	28329891	10043	21.34	0.83	12	0.05	1661.00	42487.00	52000	20241007	-31.83	34300	20241209	3.35	39300	-9.80	20250108	34400	3.05	20250203	52000	-31.83	20241007	34300	3.35	20241209	2.21	N	195940	500	144 억	2760745	N	N	542	N	N
66	20250218	160925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35700	-350	5	-0.97	5507174600	154785	113.08	36150	36200	35400	46850	25250	36050	35579.03	9.73	3385	36483	36266	35983	35766	35483	36375	35875	145	10800	500	27390	50	1	28329891	10114	21.49	0.84	12	0.55	1661.00	42487.00	52000	20241007	-31.35	34300	20241209	4.08	39300	-9.16	20250108	34400	3.78	20250203	52000	-31.35	20241007	34300	4.08	20241209	2.19	N	195940	500	144 억	2756806	N	N	542	N	N
67	20250218	150926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35600	-450	5	-1.25	5299223000	148951	108.82	36150	36200	35400	46850	25250	36050	35576.95	9.73	1592	36483	36266	35983	35766	35483	36375	35875	145	10800	500	27390	50	1	28329891	10085	21.43	0.84	12	0.53	1661.00	42487.00	52000	20241007	-31.54	34300	20241209	3.79	39300	-9.41	20250108	34400	3.49	20250203	52000	-31.54	20241007	34300	3.79	20241209	2.19	N	195940	500	144 억	2756806	N	N	1240	N	N
68	20250218	140927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35500	-550	5	-1.53	4325649650	121558	88.81	36150	36200	35400	46850	25250	36050	35585.06	9.73	-8511	36483	36266	35983	35766	35483	36375	35875	145	10800	500	27390	50	1	28329891	10057	21.37	0.84	12	0.43	1661.00	42487.00	52000	20241007	-31.73	34300	20241209	3.50	39300	-9.67	20250108	34400	3.20	20250203	52000	-31.73	20241007	34300	3.50	20241209	2.19	N	195940	500	144 억	2756806	N	N	1240	N	N
69	20250218	130924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35500	-550	5	-1.53	3823751700	107407	78.47	36150	36200	35400	46850	25250	36050	35600.58	9.73	-8725	36483	36266	35983	35766	35483	36375	35875	145	10800	500	27390	50	1	28329891	10057	21.37	0.84	12	0.38	1661.00	42487.00	52000	20241007	-31.73	34300	20241209	3.50	39300	-9.67	20250108	34400	3.20	20250203	52000	-31.73	20241007	34300	3.50	20241209	2.19	N	195940	500	144 억	2756806	N	N	1240	N	N
70	20250218	120926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35500	-550	5	-1.53	3249664700	91229	66.65	36150	36200	35400	46850	25250	36050	35620.96	9.73	-9934	36483	36266	35983	35766	35483	36375	35875	145	10800	500	27390	50	1	28329891	10057	21.37	0.84	12	0.32	1661.00	42487.00	52000	20241007	-31.73	34300	20241209	3.50	39300	-9.67	20250108	34400	3.20	20250203	52000	-31.73	20241007	34300	3.50	20241209	2.19	N	195940	500	144 억	2756806	N	N	1240	N	N
71	20250218	110924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35550	-500	5	-1.39	2183843750	61196	44.71	36150	36200	35500	46850	25250	36050	35686.05	9.73	-7794	36483	36266	35983	35766	35483	36375	35875	145	10800	500	27390	50	1	28329891	10071	21.40	0.84	12	0.22	1661.00	42487.00	52000	20241007	-31.63	34300	20241209	3.64	39300	-9.54	20250108	34400	3.34	20250203	52000	-31.63	20241007	34300	3.64	20241209	2.19	N	195940	500	144 억	2756806	N	N	1240	N	N
72	20250218	100924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35700	-350	5	-0.97	956831100	26713	19.52	36150	36200	35600	46850	25250	36050	35818.92	9.73	-6571	36483	36266	35983	35766	35483	36375	35875	145	10800	500	27390	50	1	28329891	10114	21.49	0.84	12	0.09	1661.00	42487.00	52000	20241007	-31.35	34300	20241209	4.08	39300	-9.16	20250108	34400	3.78	20250203	52000	-31.35	20241007	34300	4.08	20241209	2.19	N	195940	500	144 억	2756806	N	N	1240	N	N
73	20250218	090927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35650	-400	5	-1.11	443672200	12362	9.03	36150	36200	35600	46850	25250	36050	35889.99	9.73	-5486	36483	36266	35983	35766	35483	36375	35875	145	10800	500	27390	50	1	28329891	10100	21.46	0.84	12	0.04	1661.00	42487.00	52000	20241007	-31.44	34300	20241209	3.94	39300	-9.29	20250108	34400	3.63	20250203	52000	-31.44	20241007	34300	3.94	20241209	2.19	N	195940	500	144 억	2756806	N	N	1240	N	N
74	20250217	160924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36050	400	2	1.12	4898990700	136423	115.65	35700	36200	35700	46300	25000	35650	35910.19	9.62	32471	36216	35932	35716	35432	35216	36075	35575	145	10650	500	27090	50	1	28329891	10213	21.70	0.85	12	0.48	1661.00	42487.00	52000	20241007	-30.67	34300	20241209	5.10	39300	-8.27	20250108	34400	4.80	20250203	52000	-30.67	20241007	34300	5.10	20241209	2.19	N	195940	500	144 억	2724043	N	N	1240	N	N
75	20250217	150923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35950	300	2	0.84	4683499100	130421	110.56	35700	36200	35700	46300	25000	35650	35910.62	9.62	30320	36216	35932	35716	35432	35216	36075	35575	145	10650	500	27090	50	1	28329891	10185	21.64	0.85	12	0.46	1661.00	42487.00	52000	20241007	-30.87	34300	20241209	4.81	39300	-8.52	20250108	34400	4.51	20250203	52000	-30.87	20241007	34300	4.81	20241209	2.19	N	195940	500	144 억	2724043	N	N	1189	N	N
76	20250217	140921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35850	200	2	0.56	3604465350	100300	85.03	35700	36200	35700	46300	25000	35650	35936.85	9.62	20746	36216	35932	35716	35432	35216	36075	35575	145	10650	500	27090	50	1	28329891	10156	21.58	0.84	12	0.35	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	39300	-8.78	20250108	34400	4.22	20250203	52000	-31.06	20241007	34300	4.52	20241209	2.19	N	195940	500	144 억	2724043	N	N	1189	N	N
77	20250217	130925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36100	450	2	1.26	2700209900	75154	63.71	35700	36200	35700	46300	25000	35650	35929.03	9.62	20594	36216	35932	35716	35432	35216	36075	35575	145	10650	500	27090	50	1	28329891	10227	21.73	0.85	12	0.27	1661.00	42487.00	52000	20241007	-30.58	34300	20241209	5.25	39300	-8.14	20250108	34400	4.94	20250203	52000	-30.58	20241007	34300	5.25	20241209	2.19	N	195940	500	144 억	2724043	N	N	1189	N	N
78	20250217	120925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36050	400	2	1.12	2302381450	64119	54.36	35700	36200	35700	46300	25000	35650	35907.95	9.62	20069	36216	35932	35716	35432	35216	36075	35575	145	10650	500	27090	50	1	28329891	10213	21.70	0.85	12	0.23	1661.00	42487.00	52000	20241007	-30.67	34300	20241209	5.10	39300	-8.27	20250108	34400	4.80	20250203	52000	-30.67	20241007	34300	5.10	20241209	2.19	N	195940	500	144 억	2724043	N	N	1189	N	N
79	20250217	110923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36200	550	2	1.54	2006463350	55917	47.40	35700	36200	35700	46300	25000	35650	35882.89	9.62	19982	36216	35932	35716	35432	35216	36075	35575	145	10650	500	27090	50	1	28329891	10255	21.79	0.85	12	0.20	1661.00	42487.00	52000	20241007	-30.38	34300	20241209	5.54	39300	-7.89	20250108	34400	5.23	20250203	52000	-30.38	20241007	34300	5.54	20241209	2.19	N	195940	500	144 억	2724043	N	N	1189	N	N
80	20250217	100921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35900	250	2	0.70	1443143650	40267	34.14	35700	36100	35700	46300	25000	35650	35839.37	9.62	12281	36216	35932	35716	35432	35216	36075	35575	145	10650	500	27090	50	1	28329891	10170	21.61	0.84	12	0.14	1661.00	42487.00	52000	20241007	-30.96	34300	20241209	4.66	39300	-8.65	20250108	34400	4.36	20250203	52000	-30.96	20241007	34300	4.66	20241209	2.19	N	195940	500	144 억	2724043	N	N	1189	N	N
81	20250217	090923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35800	150	2	0.42	317274500	8864	7.51	35700	35950	35700	46300	25000	35650	35793.62	9.62	2095	36216	35932	35716	35432	35216	36075	35575	145	10650	500	27090	50	1	28329891	10142	21.55	0.84	12	0.03	1661.00	42487.00	52000	20241007	-31.15	34300	20241209	4.37	39300	-8.91	20250108	34400	4.07	20250203	52000	-31.15	20241007	34300	4.37	20241209	2.19	N	195940	500	144 억	2724043	N	N	1189	N	N
82	20250214	160917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35650	150	2	0.42	4181095150	117201	77.96	35600	36000	35500	46150	24850	35500	35674.63	9.57	8526	36166	35832	35516	35182	34866	35675	35025	145	10650	500	26980	50	1	28329891	10100	21.46	0.84	12	0.41	1661.00	42487.00	52000	20241007	-31.44	34300	20241209	3.94	39300	-9.29	20250108	34400	3.63	20250203	52000	-31.44	20241007	34300	3.94	20241209	2.12	N	195940	500	144 억	2711322	N	N	1189	N	N
83	20250214	150917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35600	100	2	0.28	4011601700	112442	74.79	35600	36000	35500	46150	24850	35500	35677.08	9.57	7439	36166	35832	35516	35182	34866	35675	35025	145	10650	500	26980	50	1	28329891	10085	21.43	0.84	12	0.40	1661.00	42487.00	52000	20241007	-31.54	34300	20241209	3.79	39300	-9.41	20250108	34400	3.49	20250203	52000	-31.54	20241007	34300	3.79	20241209	2.12	N	195940	500	144 억	2711322	N	N	51	N	N
84	20250214	140918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35750	250	2	0.70	3332810850	93390	62.12	35600	36000	35500	46150	24850	35500	35687.02	9.57	2757	36166	35832	35516	35182	34866	35675	35025	145	10650	500	26980	50	1	28329891	10128	21.52	0.84	12	0.33	1661.00	42487.00	52000	20241007	-31.25	34300	20241209	4.23	39300	-9.03	20250108	34400	3.92	20250203	52000	-31.25	20241007	34300	4.23	20241209	2.12	N	195940	500	144 억	2711322	N	N	51	N	N
85	20250214	130920	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35700	200	2	0.56	2798281100	78416	52.16	35600	36000	35500	46150	24850	35500	35685.08	9.57	-160	36166	35832	35516	35182	34866	35675	35025	145	10650	500	26980	50	1	28329891	10114	21.49	0.84	12	0.28	1661.00	42487.00	52000	20241007	-31.35	34300	20241209	4.08	39300	-9.16	20250108	34400	3.78	20250203	52000	-31.35	20241007	34300	4.08	20241209	2.12	N	195940	500	144 억	2711322	N	N	51	N	N
86	20250214	120917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35550	50	2	0.14	2391269200	66995	44.56	35600	36000	35500	46150	24850	35500	35693.25	9.57	674	36166	35832	35516	35182	34866	35675	35025	145	10650	500	26980	50	1	28329891	10071	21.40	0.84	12	0.24	1661.00	42487.00	52000	20241007	-31.63	34300	20241209	3.64	39300	-9.54	20250108	34400	3.34	20250203	52000	-31.63	20241007	34300	3.64	20241209	2.12	N	195940	500	144 억	2711322	N	N	51	N	N
87	20250214	110913	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35800	300	2	0.85	1665576400	46638	31.02	35600	36000	35500	46150	24850	35500	35712.86	9.57	419	36166	35832	35516	35182	34866	35675	35025	145	10650	500	26980	50	1	28329891	10142	21.55	0.84	12	0.16	1661.00	42487.00	52000	20241007	-31.15	34300	20241209	4.37	39300	-8.91	20250108	34400	4.07	20250203	52000	-31.15	20241007	34300	4.37	20241209	2.12	N	195940	500	144 억	2711322	N	N	51	N	N
88	20250214	100915	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35600	100	2	0.28	1276028800	35715	23.76	35600	36000	35500	46150	24850	35500	35728.09	9.57	2192	36166	35832	35516	35182	34866	35675	35025	145	10650	500	26980	50	1	28329891	10085	21.43	0.84	12	0.13	1661.00	42487.00	52000	20241007	-31.54	34300	20241209	3.79	39300	-9.41	20250108	34400	3.49	20250203	52000	-31.54	20241007	34300	3.79	20241209	2.12	N	195940	500	144 억	2711322	N	N	51	N	N
89	20250214	090919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35700	200	2	0.56	313228150	8757	5.82	35600	35900	35550	46150	24850	35500	35768.89	9.57	284	36166	35832	35516	35182	34866	35675	35025	145	10650	500	26980	50	1	28329891	10114	21.49	0.84	12	0.03	1661.00	42487.00	52000	20241007	-31.35	34300	20241209	4.08	39300	-9.16	20250108	34400	3.78	20250203	52000	-31.35	20241007	34300	4.08	20241209	2.12	N	195940	500	144 억	2711322	N	N	51	N	N
90	20250213	160910	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35500	50	2	0.14	5262667900	148418	56.20	35650	35850	35200	46050	24850	35450	35458.38	9.56	1196	37483	36466	35933	34916	34383	36200	34650	145	10600	500	26940	50	1	28329891	10057	21.37	0.84	12	0.52	1661.00	42487.00	52000	20241007	-31.73	34300	20241209	3.50	39300	-9.67	20250108	34400	3.20	20250203	52000	-31.73	20241007	34300	3.50	20241209	2.11	N	195940	500	144 억	2707332	N	N	51	N	N
91	20250213	150910	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35450	0	3	0.00	4513314200	127307	48.21	35650	35850	35200	46050	24850	35450	35452.21	9.56	10591	37483	36466	35933	34916	34383	36200	34650	145	10600	500	26940	50	1	28329891	10043	21.34	0.83	12	0.45	1661.00	42487.00	52000	20241007	-31.83	34300	20241209	3.35	39300	-9.80	20250108	34400	3.05	20250203	52000	-31.83	20241007	34300	3.35	20241209	2.11	N	195940	500	144 억	2707332	N	N	122	N	N
92	20250213	140908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35500	50	2	0.14	3572994500	100849	38.19	35650	35850	35200	46050	24850	35450	35429.15	9.56	10649	37483	36466	35933	34916	34383	36200	34650	145	10600	500	26940	50	1	28329891	10057	21.37	0.84	12	0.36	1661.00	42487.00	52000	20241007	-31.73	34300	20241209	3.50	39300	-9.67	20250108	34400	3.20	20250203	52000	-31.73	20241007	34300	3.50	20241209	2.11	N	195940	500	144 억	2707332	N	N	122	N	N
93	20250213	130909	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35500	50	2	0.14	3050184950	86124	32.61	35650	35850	35200	46050	24850	35450	35416.20	9.56	5803	37483	36466	35933	34916	34383	36200	34650	145	10600	500	26940	50	1	28329891	10057	21.37	0.84	12	0.30	1661.00	42487.00	52000	20241007	-31.73	34300	20241209	3.50	39300	-9.67	20250108	34400	3.20	20250203	52000	-31.73	20241007	34300	3.50	20241209	2.11	N	195940	500	144 억	2707332	N	N	122	N	N
94	20250213	120908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35500	50	2	0.14	2639571800	74543	28.23	35650	35850	35200	46050	24850	35450	35410.06	9.56	4050	37483	36466	35933	34916	34383	36200	34650	145	10600	500	26940	50	1	28329891	10057	21.37	0.84	12	0.26	1661.00	42487.00	52000	20241007	-31.73	34300	20241209	3.50	39300	-9.67	20250108	34400	3.20	20250203	52000	-31.73	20241007	34300	3.50	20241209	2.11	N	195940	500	144 억	2707332	N	N	122	N	N
95	20250213	110908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35400	-50	5	-0.14	2123222450	59990	22.72	35650	35850	35200	46050	24850	35450	35392.94	9.56	-151	37483	36466	35933	34916	34383	36200	34650	145	10600	500	26940	50	1	28329891	10029	21.31	0.83	12	0.21	1661.00	42487.00	52000	20241007	-31.92	34300	20241209	3.21	39300	-9.92	20250108	34400	2.91	20250203	52000	-31.92	20241007	34300	3.21	20241209	2.11	N	195940	500	144 억	2707332	N	N	122	N	N
96	20250213	100908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35300	-150	5	-0.42	1554480850	43889	16.62	35650	35850	35200	46050	24850	35450	35418.46	9.56	-3154	37483	36466	35933	34916	34383	36200	34650	145	10600	500	26940	50	1	28329891	10000	21.25	0.83	12	0.15	1661.00	42487.00	52000	20241007	-32.12	34300	20241209	2.92	39300	-10.18	20250108	34400	2.62	20250203	52000	-32.12	20241007	34300	2.92	20241209	2.11	N	195940	500	144 억	2707332	N	N	122	N	N
97	20250213	090904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35600	150	2	0.42	210980500	5930	2.25	35650	35700	35450	46050	24850	35450	35578.50	9.56	-695	37483	36466	35933	34916	34383	36200	34650	145	10600	500	26940	50	1	28329891	10085	21.43	0.84	12	0.02	1661.00	42487.00	52000	20241007	-31.54	34300	20241209	3.79	39300	-9.41	20250108	34400	3.49	20250203	52000	-31.54	20241007	34300	3.79	20241209	2.11	N	195940	500	144 억	2707332	N	N	122	N	N
98	20250212	160902	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35450	-1300	5	-3.54	9420536900	263103	182.40	36950	36950	35400	47750	25750	36750	35805.73	9.80	-81135	37283	37016	36683	36416	36083	36850	36250	145	11000	500	27930	50	1	28329891	10043	21.34	0.83	12	0.93	1661.00	42487.00	52000	20241007	-31.83	34300	20241209	3.35	39300	-9.80	20250108	34400	3.05	20250203	52000	-31.83	20241007	34300	3.35	20241209	2.08	N	195940	500	144 억	2775544	N	N	122	N	N
99	20250212	150859	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35500	-1250	5	-3.40	8861487850	247338	171.47	36950	36950	35400	47750	25750	36750	35827.44	9.80	-82204	37283	37016	36683	36416	36083	36850	36250	145	11000	500	27930	50	1	28329891	10057	21.37	0.84	12	0.87	1661.00	42487.00	52000	20241007	-31.73	34300	20241209	3.50	39300	-9.67	20250108	34400	3.20	20250203	52000	-31.73	20241007	34300	3.50	20241209	2.08	N	195940	500	144 억	2775544	N	N	2474	N	N
100	20250212	140902	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35600	-1150	5	-3.13	6990041350	194640	134.93	36950	36950	35600	47750	25750	36750	35912.67	9.80	-63969	37283	37016	36683	36416	36083	36850	36250	145	11000	500	27930	50	1	28329891	10085	21.43	0.84	12	0.69	1661.00	42487.00	52000	20241007	-31.54	34300	20241209	3.79	39300	-9.41	20250108	34400	3.49	20250203	52000	-31.54	20241007	34300	3.79	20241209	2.08	N	195940	500	144 억	2775544	N	N	2474	N	N
101	20250212	130904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35800	-950	5	-2.59	5696473700	158414	109.82	36950	36950	35600	47750	25750	36750	35959.41	9.80	-49797	37283	37016	36683	36416	36083	36850	36250	145	11000	500	27930	50	1	28329891	10142	21.55	0.84	12	0.56	1661.00	42487.00	52000	20241007	-31.15	34300	20241209	4.37	39300	-8.91	20250108	34400	4.07	20250203	52000	-31.15	20241007	34300	4.37	20241209	2.08	N	195940	500	144 억	2775544	N	N	2474	N	N
102	20250212	120900	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35800	-950	5	-2.59	5015823250	139361	96.61	36950	36950	35600	47750	25750	36750	35991.58	9.80	-44394	37283	37016	36683	36416	36083	36850	36250	145	11000	500	27930	50	1	28329891	10142	21.55	0.84	12	0.49	1661.00	42487.00	52000	20241007	-31.15	34300	20241209	4.37	39300	-8.91	20250108	34400	4.07	20250203	52000	-31.15	20241007	34300	4.37	20241209	2.08	N	195940	500	144 억	2775544	N	N	2474	N	N
103	20250212	110859	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35900	-850	5	-2.31	4323053850	120017	83.20	36950	36950	35600	47750	25750	36750	36020.35	9.80	-38794	37283	37016	36683	36416	36083	36850	36250	145	11000	500	27930	50	1	28329891	10170	21.61	0.84	12	0.42	1661.00	42487.00	52000	20241007	-30.96	34300	20241209	4.66	39300	-8.65	20250108	34400	4.36	20250203	52000	-30.96	20241007	34300	4.66	20241209	2.08	N	195940	500	144 억	2775544	N	N	2474	N	N
104	20250212	100854	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35750	-1000	5	-2.72	3716295000	103087	71.46	36950	36950	35600	47750	25750	36750	36050.08	9.80	-38175	37283	37016	36683	36416	36083	36850	36250	145	11000	500	27930	50	1	28329891	10128	21.52	0.84	12	0.36	1661.00	42487.00	52000	20241007	-31.25	34300	20241209	4.23	39300	-9.03	20250108	34400	3.92	20250203	52000	-31.25	20241007	34300	4.23	20241209	2.08	N	195940	500	144 억	2775544	N	N	2474	N	N
105	20250212	090840	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36400	-350	5	-0.95	611094450	16656	11.55	36950	36950	36400	47750	25750	36750	36689.15	9.80	-8459	37283	37016	36683	36416	36083	36850	36250	145	11000	500	27930	50	1	28329891	10312	21.91	0.86	12	0.06	1661.00	42487.00	52000	20241007	-30.00	34300	20241209	6.12	39300	-7.38	20250108	34400	5.81	20250203	52000	-30.00	20241007	34300	6.12	20241209	2.08	N	195940	500	144 억	2775544	N	N	2474	N	N
106	20250211	160904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36750	0	3	0.00	5104906500	139374	85.24	36850	36950	36350	47750	25750	36750	36626.89	9.81	-10276	37550	37150	36750	36350	35950	36950	36150	145	11000	500	27930	50	1	28329891	10411	22.13	0.86	12	0.49	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	39300	-6.49	20250108	34400	6.83	20250203	52000	-29.33	20241007	34300	7.14	20241209	2.08	N	195940	500	144 억	2779266	N	N	2474	N	N
107	20250211	150903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36750	0	3	0.00	4758269100	129940	79.47	36850	36950	36350	47750	25750	36750	36618.97	9.81	-9087	37550	37150	36750	36350	35950	36950	36150	145	11000	500	27930	50	1	28329891	10411	22.13	0.86	12	0.46	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	39300	-6.49	20250108	34400	6.83	20250203	52000	-29.33	20241007	34300	7.14	20241209	2.08	N	195940	500	144 억	2779266	N	N	2139	N	N
108	20250211	140904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36400	-350	5	-0.95	3301791450	90279	55.22	36850	36950	36350	47750	25750	36750	36573.19	9.81	-3383	37550	37150	36750	36350	35950	36950	36150	145	11000	500	27930	50	1	28329891	10312	21.91	0.86	12	0.32	1661.00	42487.00	52000	20241007	-30.00	34300	20241209	6.12	39300	-7.38	20250108	34400	5.81	20250203	52000	-30.00	20241007	34300	6.12	20241209	2.08	N	195940	500	144 억	2779266	N	N	2139	N	N
109	20250211	130903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36500	-250	5	-0.68	2735326000	74737	45.71	36850	36950	36350	47750	25750	36750	36599.36	9.81	-2412	37550	37150	36750	36350	35950	36950	36150	145	11000	500	27930	50	1	28329891	10340	21.97	0.86	12	0.26	1661.00	42487.00	52000	20241007	-29.81	34300	20241209	6.41	39300	-7.12	20250108	34400	6.10	20250203	52000	-29.81	20241007	34300	6.41	20241209	2.08	N	195940	500	144 억	2779266	N	N	2139	N	N
110	20250211	120901	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36550	-200	5	-0.54	2457621200	67133	41.06	36850	36950	36350	47750	25750	36750	36608.24	9.81	-1652	37550	37150	36750	36350	35950	36950	36150	145	11000	500	27930	50	1	28329891	10355	22.00	0.86	12	0.24	1661.00	42487.00	52000	20241007	-29.71	34300	20241209	6.56	39300	-7.00	20250108	34400	6.25	20250203	52000	-29.71	20241007	34300	6.56	20241209	2.08	N	195940	500	144 억	2779266	N	N	2139	N	N
111	20250211	110903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36500	-250	5	-0.68	2053023050	56067	34.29	36850	36950	36350	47750	25750	36750	36617.32	9.81	-1951	37550	37150	36750	36350	35950	36950	36150	145	11000	500	27930	50	1	28329891	10340	21.97	0.86	12	0.20	1661.00	42487.00	52000	20241007	-29.81	34300	20241209	6.41	39300	-7.12	20250108	34400	6.10	20250203	52000	-29.81	20241007	34300	6.41	20241209	2.08	N	195940	500	144 억	2779266	N	N	2139	N	N
112	20250211	100904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36650	-100	5	-0.27	1428045500	39016	23.86	36850	36950	36350	47750	25750	36750	36601.54	9.81	1434	37550	37150	36750	36350	35950	36950	36150	145	11000	500	27930	50	1	28329891	10383	22.07	0.86	12	0.14	1661.00	42487.00	52000	20241007	-29.52	34300	20241209	6.85	39300	-6.74	20250108	34400	6.54	20250203	52000	-29.52	20241007	34300	6.85	20241209	2.08	N	195940	500	144 억	2779266	N	N	2139	N	N
113	20250211	090907	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36750	0	3	0.00	639236400	17489	10.70	36850	36950	36350	47750	25750	36750	36550.77	9.81	7891	37550	37150	36750	36350	35950	36950	36150	145	11000	500	27930	50	1	28329891	10411	22.13	0.86	12	0.06	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	39300	-6.49	20250108	34400	6.83	20250203	52000	-29.33	20241007	34300	7.14	20241209	2.08	N	195940	500	144 억	2779266	N	N	2139	N	N
114	20250210	160858	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36750	-200	5	-0.54	6008530100	163101	126.80	37050	37150	36350	48000	25900	36950	36839.29	9.71	22191	37650	37300	36900	36550	36150	37100	36350	145	11050	500	28080	50	1	28329891	10411	22.13	0.86	12	0.58	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	39300	-6.49	20250108	34400	6.83	20250203	52000	-29.33	20241007	34300	7.14	20241209	2.10	N	195940	500	144 억	2752151	N	N	2139	N	N
115	20250210	150857	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36900	-50	5	-0.14	5750884650	156095	121.35	37050	37150	36350	48000	25900	36950	36842.00	9.71	22443	37650	37300	36900	36550	36150	37100	36350	145	11050	500	28080	50	1	28329891	10454	22.22	0.87	12	0.55	1661.00	42487.00	52000	20241007	-29.04	34300	20241209	7.58	39300	-6.11	20250108	34400	7.27	20250203	52000	-29.04	20241007	34300	7.58	20241209	2.10	N	195940	500	144 억	2752151	N	N	1472	N	N
116	20250210	140856	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36750	-200	5	-0.54	4993074850	135526	105.36	37050	37150	36350	48000	25900	36950	36841.95	9.71	21927	37650	37300	36900	36550	36150	37100	36350	145	11050	500	28080	50	1	28329891	10411	22.13	0.86	12	0.48	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	39300	-6.49	20250108	34400	6.83	20250203	52000	-29.33	20241007	34300	7.14	20241209	2.10	N	195940	500	144 억	2752151	N	N	1472	N	N
117	20250210	130859	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36900	-50	5	-0.14	4220826950	114569	89.07	37050	37150	36350	48000	25900	36950	36840.63	9.71	13356	37650	37300	36900	36550	36150	37100	36350	145	11050	500	28080	50	1	28329891	10454	22.22	0.87	12	0.40	1661.00	42487.00	52000	20241007	-29.04	34300	20241209	7.58	39300	-6.11	20250108	34400	7.27	20250203	52000	-29.04	20241007	34300	7.58	20241209	2.10	N	195940	500	144 억	2752151	N	N	1472	N	N
118	20250210	120855	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	0	3	0.00	3700109550	100429	78.07	37050	37150	36350	48000	25900	36950	36842.71	9.71	8546	37650	37300	36900	36550	36150	37100	36350	145	11050	500	28080	50	1	28329891	10468	22.25	0.87	12	0.35	1661.00	42487.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.10	N	195940	500	144 억	2752151	N	N	1472	N	N
119	20250210	110851	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37100	150	2	0.41	3036062850	82461	64.11	37050	37150	36350	48000	25900	36950	36817.68	9.71	8877	37650	37300	36900	36550	36150	37100	36350	145	11050	500	28080	50	1	28329891	10510	22.34	0.87	12	0.29	1661.00	42487.00	52000	20241007	-28.65	34300	20241209	8.16	39300	-5.60	20250108	34400	7.85	20250203	52000	-28.65	20241007	34300	8.16	20241209	2.10	N	195940	500	144 억	2752151	N	N	1472	N	N
120	20250210	100851	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36900	-50	5	-0.14	2044949800	55599	43.22	37050	37150	36350	48000	25900	36950	36779.40	9.71	6198	37650	37300	36900	36550	36150	37100	36350	145	11050	500	28080	50	1	28329891	10454	22.22	0.87	12	0.20	1661.00	42487.00	52000	20241007	-29.04	34300	20241209	7.58	39300	-6.11	20250108	34400	7.27	20250203	52000	-29.04	20241007	34300	7.58	20241209	2.10	N	195940	500	144 억	2752151	N	N	1472	N	N
121	20250210	090849	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37000	50	2	0.14	528925650	14317	11.13	37050	37150	36650	48000	25900	36950	36943.76	9.71	-1865	37650	37300	36900	36550	36150	37100	36350	145	11050	500	28080	50	1	28329891	10482	22.28	0.87	12	0.05	1661.00	42487.00	52000	20241007	-28.85	34300	20241209	7.87	39300	-5.85	20250108	34400	7.56	20250203	52000	-28.85	20241007	34300	7.87	20241209	2.10	N	195940	500	144 억	2752151	N	N	1472	N	N
122	20250207	160842	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	-50	5	-0.14	4718106900	127713	40.63	37150	37250	36500	48100	25900	37000	36943.04	9.88	-45883	38266	37632	36816	36182	35366	37950	36500	145	11100	500	28120	50	1	28329891	10468	22.25	0.87	12	0.45	1661.00	42487.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.09	N	195940	500	144 억	2798926	N	N	1472	N	N
123	20250207	150843	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37000	0	3	0.00	4316046050	116838	37.17	37150	37250	36500	48100	25900	37000	36940.43	9.88	-40909	38266	37632	36816	36182	35366	37950	36500	145	11100	500	28120	50	1	28329891	10482	22.28	0.87	12	0.41	1661.00	42487.00	52000	20241007	-28.85	34300	20241209	7.87	39300	-5.85	20250108	34400	7.56	20250203	52000	-28.85	20241007	34300	7.87	20241209	2.09	N	195940	500	144 억	2798926	N	N	2303	N	N
124	20250207	140843	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37050	50	2	0.14	3537474450	95772	30.47	37150	37250	36500	48100	25900	37000	36936.42	9.88	-31031	38266	37632	36816	36182	35366	37950	36500	145	11100	500	28120	50	1	28329891	10496	22.31	0.87	12	0.34	1661.00	42487.00	52000	20241007	-28.75	34300	20241209	8.02	39300	-5.73	20250108	34400	7.70	20250203	52000	-28.75	20241007	34300	8.02	20241209	2.09	N	195940	500	144 억	2798926	N	N	2303	N	N
125	20250207	130840	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37100	100	2	0.27	2990659400	81015	25.77	37150	37250	36500	48100	25900	37000	36914.88	9.88	-23037	38266	37632	36816	36182	35366	37950	36500	145	11100	500	28120	50	1	28329891	10510	22.34	0.87	12	0.29	1661.00	42487.00	52000	20241007	-28.65	34300	20241209	8.16	39300	-5.60	20250108	34400	7.85	20250203	52000	-28.65	20241007	34300	8.16	20241209	2.09	N	195940	500	144 억	2798926	N	N	2303	N	N
126	20250207	120840	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37050	50	2	0.14	2376634450	64482	20.51	37150	37200	36500	48100	25900	37000	36857.33	9.88	-17127	38266	37632	36816	36182	35366	37950	36500	145	11100	500	28120	50	1	28329891	10496	22.31	0.87	12	0.23	1661.00	42487.00	52000	20241007	-28.75	34300	20241209	8.02	39300	-5.73	20250108	34400	7.70	20250203	52000	-28.75	20241007	34300	8.02	20241209	2.09	N	195940	500	144 억	2798926	N	N	2303	N	N
127	20250207	110838	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36850	-150	5	-0.41	1839661450	49970	15.90	37150	37200	36500	48100	25900	37000	36815.32	9.88	-16609	38266	37632	36816	36182	35366	37950	36500	145	11100	500	28120	50	1	28329891	10440	22.19	0.87	12	0.18	1661.00	42487.00	52000	20241007	-29.13	34300	20241209	7.43	39300	-6.23	20250108	34400	7.12	20250203	52000	-29.13	20241007	34300	7.43	20241209	2.09	N	195940	500	144 억	2798926	N	N	2303	N	N
128	20250207	100841	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36700	-300	5	-0.81	1180956450	32048	10.20	37150	37200	36600	48100	25900	37000	36849.61	9.88	-12269	38266	37632	36816	36182	35366	37950	36500	145	11100	500	28120	50	1	28329891	10397	22.10	0.86	12	0.11	1661.00	42487.00	52000	20241007	-29.42	34300	20241209	7.00	39300	-6.62	20250108	34400	6.69	20250203	52000	-29.42	20241007	34300	7.00	20241209	2.09	N	195940	500	144 억	2798926	N	N	2303	N	N
129	20250207	090847	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36750	-250	5	-0.68	411985450	11142	3.54	37150	37200	36750	48100	25900	37000	36975.90	9.88	-4180	38266	37632	36816	36182	35366	37950	36500	145	11100	500	28120	50	1	28329891	10411	22.13	0.86	12	0.04	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	39300	-6.49	20250108	34400	6.83	20250203	52000	-29.33	20241007	34300	7.14	20241209	2.09	N	195940	500	144 억	2798926	N	N	2303	N	N
130	20250206	160820	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37000	1150	2	3.21	11532587250	312313	290.91	36000	37450	36000	46600	25100	35850	36926.46	9.71	26050	36650	36250	35750	35350	34850	36450	35550	145	10750	500	27240	50	1	28329891	10482	22.28	0.87	12	1.10	1661.00	42487.00	52000	20241007	-28.85	34300	20241209	7.87	39300	-5.85	20250108	34400	7.56	20250203	52000	-28.85	20241007	34300	7.87	20241209	2.11	N	195940	500	144 억	2751228	N	N	2303	N	N
131	20250206	150824	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36750	900	2	2.51	11141819450	301718	281.04	36000	37450	36000	46600	25100	35850	36928.11	9.71	24507	36650	36250	35750	35350	34850	36450	35550	145	10750	500	27240	50	1	28329891	10411	22.13	0.86	12	1.07	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	39300	-6.49	20250108	34400	6.83	20250203	52000	-29.33	20241007	34300	7.14	20241209	2.11	N	195940	500	144 억	2751228	N	N	812	N	N
132	20250206	140825	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37200	1350	2	3.77	9459834100	256242	238.68	36000	37450	36000	46600	25100	35850	36917.80	9.71	22798	36650	36250	35750	35350	34850	36450	35550	145	10750	500	27240	50	1	28329891	10539	22.40	0.88	12	0.90	1661.00	42487.00	52000	20241007	-28.46	34300	20241209	8.45	39300	-5.34	20250108	34400	8.14	20250203	52000	-28.46	20241007	34300	8.45	20241209	2.11	N	195940	500	144 억	2751228	N	N	812	N	N
133	20250206	130821	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37200	1350	2	3.77	8720207300	236358	220.16	36000	37450	36000	46600	25100	35850	36894.30	9.71	27768	36650	36250	35750	35350	34850	36450	35550	145	10750	500	27240	50	1	28329891	10539	22.40	0.88	12	0.83	1661.00	42487.00	52000	20241007	-28.46	34300	20241209	8.45	39300	-5.34	20250108	34400	8.14	20250203	52000	-28.46	20241007	34300	8.45	20241209	2.11	N	195940	500	144 억	2751228	N	N	812	N	N
134	20250206	120819	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37300	1450	2	4.04	7985011200	216620	201.77	36000	37450	36000	46600	25100	35850	36862.08	9.71	26253	36650	36250	35750	35350	34850	36450	35550	145	10750	500	27240	50	1	28329891	10567	22.46	0.88	12	0.76	1661.00	42487.00	52000	20241007	-28.27	34300	20241209	8.75	39300	-5.09	20250108	34400	8.43	20250203	52000	-28.27	20241007	34300	8.75	20241209	2.11	N	195940	500	144 억	2751228	N	N	812	N	N
135	20250206	110813	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37200	1350	2	3.77	6414225500	174511	162.55	36000	37350	36000	46600	25100	35850	36755.70	9.71	13570	36650	36250	35750	35350	34850	36450	35550	145	10750	500	27240	50	1	28329891	10539	22.40	0.88	12	0.62	1661.00	42487.00	52000	20241007	-28.46	34300	20241209	8.45	39300	-5.34	20250108	34400	8.14	20250203	52000	-28.46	20241007	34300	8.45	20241209	2.11	N	195940	500	144 억	2751228	N	N	812	N	N
136	20250206	100815	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36600	750	2	2.09	3389850050	92696	86.34	36000	36950	36000	46600	25100	35850	36569.95	9.71	4857	36650	36250	35750	35350	34850	36450	35550	145	10750	500	27240	50	1	28329891	10369	22.03	0.86	12	0.33	1661.00	42487.00	52000	20241007	-29.62	34300	20241209	6.71	39300	-6.87	20250108	34400	6.40	20250203	52000	-29.62	20241007	34300	6.71	20241209	2.11	N	195940	500	144 억	2751228	N	N	812	N	N
137	20250206	090826	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36400	550	2	1.53	527290350	14546	13.55	36000	36450	36000	46600	25100	35850	36251.31	9.71	6673	36650	36250	35750	35350	34850	36450	35550	145	10750	500	27240	50	1	28329891	10312	21.91	0.86	12	0.05	1661.00	42487.00	52000	20241007	-30.00	34300	20241209	6.12	39300	-7.38	20250108	34400	5.81	20250203	52000	-30.00	20241007	34300	6.12	20241209	2.11	N	195940	500	144 억	2751228	N	N	812	N	N
138	20250205	160812	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35850	400	2	1.13	3794811000	106240	97.80	35800	36150	35250	46050	24850	35450	35719.06	9.73	-12469	36450	35950	35450	34950	34450	36200	35200	145	10600	500	26940	50	1	28329891	10156	21.58	0.84	12	0.38	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	39300	-8.78	20250108	34400	4.22	20250203	52000	-31.06	20241007	34300	4.52	20241209	2.11	N	195940	500	144 억	2757144	N	N	812	N	N
139	20250205	150815	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35650	200	2	0.56	3609709300	101066	93.04	35800	36150	35250	46050	24850	35450	35716.36	9.73	-11674	36450	35950	35450	34950	34450	36200	35200	145	10600	500	26940	50	1	28329891	10100	21.46	0.84	12	0.36	1661.00	42487.00	52000	20241007	-31.44	34300	20241209	3.94	39300	-9.29	20250108	34400	3.63	20250203	52000	-31.44	20241007	34300	3.94	20241209	2.11	N	195940	500	144 억	2757144	N	N	1110	N	N
140	20250205	140814	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35850	400	2	1.13	2880815700	80719	74.31	35800	36150	35250	46050	24850	35450	35689.44	9.73	-11303	36450	35950	35450	34950	34450	36200	35200	145	10600	500	26940	50	1	28329891	10156	21.58	0.84	12	0.28	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	39300	-8.78	20250108	34400	4.22	20250203	52000	-31.06	20241007	34300	4.52	20241209	2.11	N	195940	500	144 억	2757144	N	N	1110	N	N
141	20250205	130813	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35650	200	2	0.56	2054671350	57748	53.16	35800	35800	35250	46050	24850	35450	35579.96	9.73	-10143	36450	35950	35450	34950	34450	36200	35200	145	10600	500	26940	50	1	28329891	10100	21.46	0.84	12	0.20	1661.00	42487.00	52000	20241007	-31.44	34300	20241209	3.94	39300	-9.29	20250108	34400	3.63	20250203	52000	-31.44	20241007	34300	3.94	20241209	2.11	N	195940	500	144 억	2757144	N	N	1110	N	N
142	20250205	120817	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35550	100	2	0.28	1447578500	40714	37.48	35800	35800	35250	46050	24850	35450	35554.81	9.73	-13591	36450	35950	35450	34950	34450	36200	35200	145	10600	500	26940	50	1	28329891	10071	21.40	0.84	12	0.14	1661.00	42487.00	52000	20241007	-31.63	34300	20241209	3.64	39300	-9.54	20250108	34400	3.34	20250203	52000	-31.63	20241007	34300	3.64	20241209	2.11	N	195940	500	144 억	2757144	N	N	1110	N	N
143	20250205	110813	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35450	0	3	0.00	1195467050	33609	30.94	35800	35800	35250	46050	24850	35450	35569.85	9.73	-13099	36450	35950	35450	34950	34450	36200	35200	145	10600	500	26940	50	1	28329891	10043	21.34	0.83	12	0.12	1661.00	42487.00	52000	20241007	-31.83	34300	20241209	3.35	39300	-9.80	20250108	34400	3.05	20250203	52000	-31.83	20241007	34300	3.35	20241209	2.11	N	195940	500	144 억	2757144	N	N	1110	N	N
144	20250205	100822	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35650	200	2	0.56	764839500	21486	19.78	35800	35800	35250	46050	24850	35450	35597.11	9.73	-7875	36450	35950	35450	34950	34450	36200	35200	145	10600	500	26940	50	1	28329891	10100	21.46	0.84	12	0.08	1661.00	42487.00	52000	20241007	-31.44	34300	20241209	3.94	39300	-9.29	20250108	34400	3.63	20250203	52000	-31.44	20241007	34300	3.94	20241209	2.11	N	195940	500	144 억	2757144	N	N	1110	N	N
145	20250205	090826	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35400	-50	5	-0.14	223534800	6302	5.80	35800	35800	35250	46050	24850	35450	35470.45	9.73	-5152	36450	35950	35450	34950	34450	36200	35200	145	10600	500	26940	50	1	28329891	10029	21.31	0.83	12	0.02	1661.00	42487.00	52000	20241007	-31.92	34300	20241209	3.21	39300	-9.92	20250108	34400	2.91	20250203	52000	-31.92	20241007	34300	3.21	20241209	2.11	N	195940	500	144 억	2757144	N	N	1110	N	N
146	20250204	160755	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35450	900	2	2.60	3848631750	108251	63.01	35200	35950	34950	44900	24200	34550	35552.87	9.58	2045	35850	35200	34800	34150	33750	35000	33950	145	10350	500	26250	50	1	28329891	10043	21.34	0.83	12	0.38	1661.00	42487.00	52000	20241007	-31.83	34300	20241209	3.35	39300	-9.80	20250108	34400	3.05	20250203	52000	-31.83	20241007	34300	3.35	20241209	2.07	N	195940	500	144 억	2713096	N	N	1110	N	N
147	20250204	150806	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35400	850	2	2.46	3485740200	97989	57.04	35200	35950	34950	44900	24200	34550	35572.77	9.58	1136	35850	35200	34800	34150	33750	35000	33950	145	10350	500	26250	50	1	28329891	10029	21.31	0.83	12	0.35	1661.00	42487.00	52000	20241007	-31.92	34300	20241209	3.21	39300	-9.92	20250108	34400	2.91	20250203	52000	-31.92	20241007	34300	3.21	20241209	2.07	N	195940	500	144 억	2713096	N	N	1650	N	N
148	20250204	140805	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35400	850	2	2.46	2814199800	79027	46.00	35200	35950	34950	44900	24200	34550	35610.61	9.58	5269	35850	35200	34800	34150	33750	35000	33950	145	10350	500	26250	50	1	28329891	10029	21.31	0.83	12	0.28	1661.00	42487.00	52000	20241007	-31.92	34300	20241209	3.21	39300	-9.92	20250108	34400	2.91	20250203	52000	-31.92	20241007	34300	3.21	20241209	2.07	N	195940	500	144 억	2713096	N	N	1650	N	N
149	20250204	130808	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35750	1200	2	3.47	2202559300	61842	36.00	35200	35950	34950	44900	24200	34550	35615.91	9.58	12150	35850	35200	34800	34150	33750	35000	33950	145	10350	500	26250	50	1	28329891	10128	21.52	0.84	12	0.22	1661.00	42487.00	52000	20241007	-31.25	34300	20241209	4.23	39300	-9.03	20250108	34400	3.92	20250203	52000	-31.25	20241007	34300	4.23	20241209	2.07	N	195940	500	144 억	2713096	N	N	1650	N	N
150	20250204	120815	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35750	1200	2	3.47	1917799200	53888	31.37	35200	35950	34950	44900	24200	34550	35588.61	9.58	12215	35850	35200	34800	34150	33750	35000	33950	145	10350	500	26250	50	1	28329891	10128	21.52	0.84	12	0.19	1661.00	42487.00	52000	20241007	-31.25	34300	20241209	4.23	39300	-9.03	20250108	34400	3.92	20250203	52000	-31.25	20241007	34300	4.23	20241209	2.07	N	195940	500	144 억	2713096	N	N	1650	N	N
151	20250204	110757	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35850	1300	2	3.76	1587473900	44661	26.00	35200	35950	34950	44900	24200	34550	35544.97	9.58	13158	35850	35200	34800	34150	33750	35000	33950	145	10350	500	26250	50	1	28329891	10156	21.58	0.84	12	0.16	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	39300	-8.78	20250108	34400	4.22	20250203	52000	-31.06	20241007	34300	4.52	20241209	2.07	N	195940	500	144 억	2713096	N	N	1650	N	N
152	20250204	100803	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35750	1200	2	3.47	1103533800	31154	18.13	35200	35900	34950	44900	24200	34550	35421.90	9.58	10887	35850	35200	34800	34150	33750	35000	33950	145	10350	500	26250	50	1	28329891	10128	21.52	0.84	12	0.11	1661.00	42487.00	52000	20241007	-31.25	34300	20241209	4.23	39300	-9.03	20250108	34400	3.92	20250203	52000	-31.25	20241007	34300	4.23	20241209	2.07	N	195940	500	144 억	2713096	N	N	1650	N	N
153	20250204	090804	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35050	500	2	1.45	124990400	3553	2.07	35200	35400	34950	44900	24200	34550	35178.83	9.58	2016	35850	35200	34800	34150	33750	35000	33950	145	10350	500	26250	50	1	28329891	9930	21.10	0.82	12	0.01	1661.00	42487.00	52000	20241007	-32.60	34300	20241209	2.19	39300	-10.81	20250108	34400	1.89	20250203	52000	-32.60	20241007	34300	2.19	20241209	2.07	N	195940	500	144 억	2713096	N	N	1650	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History