KissMeData/200130/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

43 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	20250219	160932	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12990	220	2	1.72	1440605530	111689	215.22	12650	13010	12650	16600	8940	12770	12898.36	2.24	4389	12916	12842	12726	12652	12536	12880	12690	148	3830	500	9190	10	1	29415558	3821	19.48	0.94	12	0.38	667.00	13840.00	19970	20240626	-34.95	11030	20241209	17.77	13010	-0.15	20250219	11390	14.05	20250102	19970	-34.95	20240626	11030	17.77	20241209	1.07	N	200130	500	147 억	660219	N	N	2340	N	N
3	20250219	150936	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12960	190	2	1.49	1399870560	108549	209.17	12650	13010	12650	16600	8940	12770	12896.21	2.24	5409	12916	12842	12726	12652	12536	12880	12690	148	3830	500	9190	10	1	29415558	3812	19.43	0.94	12	0.37	667.00	13840.00	19970	20240626	-35.10	11030	20241209	17.50	13010	-0.38	20250219	11390	13.78	20250102	19970	-35.10	20240626	11030	17.50	20241209	1.07	N	200130	500	147 억	660219	N	N	474	N	N
4	20250219	140932	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12940	170	2	1.33	1148388980	89088	171.67	12650	13010	12650	16600	8940	12770	12890.50	2.24	4308	12916	12842	12726	12652	12536	12880	12690	148	3830	500	9190	10	1	29415558	3806	19.40	0.93	12	0.30	667.00	13840.00	19970	20240626	-35.20	11030	20241209	17.32	13010	-0.54	20250219	11390	13.61	20250102	19970	-35.20	20240626	11030	17.32	20241209	1.07	N	200130	500	147 억	660219	N	N	474	N	N
5	20250219	130933	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12910	140	2	1.10	686087860	53329	102.76	12650	12950	12650	16600	8940	12770	12865.19	2.24	3570	12916	12842	12726	12652	12536	12880	12690	148	3830	500	9190	10	1	29415558	3798	19.36	0.93	12	0.18	667.00	13840.00	19970	20240626	-35.35	11030	20241209	17.04	12980	-0.54	20250121	11390	13.35	20250102	19970	-35.35	20240626	11030	17.04	20241209	1.07	N	200130	500	147 억	660219	N	N	474	N	N
6	20250219	120931	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12900	130	2	1.02	522072730	40570	78.18	12650	12950	12650	16600	8940	12770	12868.44	2.24	4601	12916	12842	12726	12652	12536	12880	12690	148	3830	500	9190	10	1	29415558	3795	19.34	0.93	12	0.14	667.00	13840.00	19970	20240626	-35.40	11030	20241209	16.95	12980	-0.62	20250121	11390	13.26	20250102	19970	-35.40	20240626	11030	16.95	20241209	1.07	N	200130	500	147 억	660219	N	N	474	N	N
7	20250219	110933	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12910	140	2	1.10	450675450	35044	67.53	12650	12950	12650	16600	8940	12770	12860.27	2.24	4071	12916	12842	12726	12652	12536	12880	12690	148	3830	500	9190	10	1	29415558	3798	19.36	0.93	12	0.12	667.00	13840.00	19970	20240626	-35.35	11030	20241209	17.04	12980	-0.54	20250121	11390	13.35	20250102	19970	-35.35	20240626	11030	17.04	20241209	1.07	N	200130	500	147 억	660219	N	N	474	N	N
8	20250219	100934	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12880	110	2	0.86	293001560	22825	43.98	12650	12900	12650	16600	8940	12770	12836.87	2.24	2766	12916	12842	12726	12652	12536	12880	12690	148	3830	500	9190	10	1	29415558	3789	19.31	0.93	12	0.08	667.00	13840.00	19970	20240626	-35.50	11030	20241209	16.77	12980	-0.77	20250121	11390	13.08	20250102	19970	-35.50	20240626	11030	16.77	20241209	1.07	N	200130	500	147 억	660219	N	N	474	N	N
9	20250219	090934	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12750	-20	5	-0.16	14717780	1159	2.23	12650	12780	12650	16600	8940	12770	12698.69	2.24	452	12916	12842	12726	12652	12536	12880	12690	148	3830	500	9190	10	1	29415558	3750	19.12	0.92	12	0.00	667.00	13840.00	19970	20240626	-36.15	11030	20241209	15.59	12980	-1.77	20250121	11390	11.94	20250102	19970	-36.15	20240626	11030	15.59	20241209	1.07	N	200130	500	147 억	660219	N	N	474	N	N
10	20250218	160930	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12770	20	2	0.16	658479120	51841	139.96	12750	12800	12610	16570	8930	12750	12701.84	2.27	-9830	12983	12866	12803	12686	12623	12840	12660	148	3820	500	9180	10	1	29415558	3756	19.15	0.92	12	0.18	667.00	13840.00	19970	20240626	-36.05	11030	20241209	15.78	12980	-1.62	20250121	11390	12.12	20250102	19970	-36.05	20240626	11030	15.78	20241209	1.08	N	200130	500	147 억	669117	N	N	474	N	N
11	20250218	150932	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12700	-50	5	-0.39	634189120	49936	134.82	12750	12800	12610	16570	8930	12750	12700.04	2.27	-9098	12983	12866	12803	12686	12623	12840	12660	148	3820	500	9180	10	1	29415558	3736	19.04	0.92	12	0.17	667.00	13840.00	19970	20240626	-36.40	11030	20241209	15.14	12980	-2.16	20250121	11390	11.50	20250102	19970	-36.40	20240626	11030	15.14	20241209	1.08	N	200130	500	147 억	669117	N	N	660	N	N
12	20250218	140932	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12670	-80	5	-0.63	449838380	35464	95.75	12750	12770	12610	16570	8930	12750	12684.37	2.27	-4127	12983	12866	12803	12686	12623	12840	12660	148	3820	500	9180	10	1	29415558	3727	19.00	0.92	12	0.12	667.00	13840.00	19970	20240626	-36.55	11030	20241209	14.87	12980	-2.39	20250121	11390	11.24	20250102	19970	-36.55	20240626	11030	14.87	20241209	1.08	N	200130	500	147 억	669117	N	N	660	N	N
13	20250218	130929	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12700	-50	5	-0.39	385158910	30351	81.94	12750	12770	12610	16570	8930	12750	12690.16	2.27	-4537	12983	12866	12803	12686	12623	12840	12660	148	3820	500	9180	10	1	29415558	3736	19.04	0.92	12	0.10	667.00	13840.00	19970	20240626	-36.40	11030	20241209	15.14	12980	-2.16	20250121	11390	11.50	20250102	19970	-36.40	20240626	11030	15.14	20241209	1.08	N	200130	500	147 억	669117	N	N	660	N	N
14	20250218	120932	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12710	-40	5	-0.31	343440670	27065	73.07	12750	12770	12610	16570	8930	12750	12689.48	2.27	-3469	12983	12866	12803	12686	12623	12840	12660	148	3820	500	9180	10	1	29415558	3739	19.06	0.92	12	0.09	667.00	13840.00	19970	20240626	-36.35	11030	20241209	15.23	12980	-2.08	20250121	11390	11.59	20250102	19970	-36.35	20240626	11030	15.23	20241209	1.08	N	200130	500	147 억	669117	N	N	660	N	N
15	20250218	110929	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12680	-70	5	-0.55	237457400	18694	50.47	12750	12770	12660	16570	8930	12750	12702.33	2.27	-3387	12983	12866	12803	12686	12623	12840	12660	148	3820	500	9180	10	1	29415558	3730	19.01	0.92	12	0.06	667.00	13840.00	19970	20240626	-36.50	11030	20241209	14.96	12980	-2.31	20250121	11390	11.33	20250102	19970	-36.50	20240626	11030	14.96	20241209	1.08	N	200130	500	147 억	669117	N	N	660	N	N
16	20250218	100929	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12730	-20	5	-0.16	145436520	11450	30.91	12750	12770	12660	16570	8930	12750	12701.88	2.27	308	12983	12866	12803	12686	12623	12840	12660	148	3820	500	9180	10	1	29415558	3745	19.09	0.92	12	0.04	667.00	13840.00	19970	20240626	-36.25	11030	20241209	15.41	12980	-1.93	20250121	11390	11.76	20250102	19970	-36.25	20240626	11030	15.41	20241209	1.08	N	200130	500	147 억	669117	N	N	660	N	N
17	20250218	090933	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12720	-30	5	-0.24	25100290	1973	5.33	12750	12750	12660	16570	8930	12750	12721.89	2.27	-244	12983	12866	12803	12686	12623	12840	12660	148	3820	500	9180	10	1	29415558	3742	19.07	0.92	12	0.01	667.00	13840.00	19970	20240626	-36.30	11030	20241209	15.32	12980	-2.00	20250121	11390	11.68	20250102	19970	-36.30	20240626	11030	15.32	20241209	1.08	N	200130	500	147 억	669117	N	N	660	N	N
18	20250217	160929	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12750	30	2	0.24	469794560	36640	57.08	12750	12920	12740	16530	8910	12720	12822.02	2.27	-601	13193	12956	12713	12476	12233	13075	12595	148	3810	500	9150	10	1	29415558	3750	19.12	0.92	12	0.12	667.00	13840.00	19970	20240626	-36.15	11030	20241209	15.59	12980	-1.77	20250121	11390	11.94	20250102	19970	-36.15	20240626	11030	15.59	20241209	1.09	N	200130	500	147 억	668884	N	N	660	N	N
19	20250217	150928	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12750	30	2	0.24	430535150	33565	52.29	12750	12920	12740	16530	8910	12720	12826.91	2.27	-256	13193	12956	12713	12476	12233	13075	12595	148	3810	500	9150	10	1	29415558	3750	19.12	0.92	12	0.11	667.00	13840.00	19970	20240626	-36.15	11030	20241209	15.59	12980	-1.77	20250121	11390	11.94	20250102	19970	-36.15	20240626	11030	15.59	20241209	1.09	N	200130	500	147 억	668884	N	N	609	N	N
20	20250217	140926	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12780	60	2	0.47	333078580	25930	40.40	12750	12920	12750	16530	8910	12720	12845.30	2.27	-1430	13193	12956	12713	12476	12233	13075	12595	148	3810	500	9150	10	1	29415558	3759	19.16	0.92	12	0.09	667.00	13840.00	19970	20240626	-36.00	11030	20241209	15.87	12980	-1.54	20250121	11390	12.20	20250102	19970	-36.00	20240626	11030	15.87	20241209	1.09	N	200130	500	147 억	668884	N	N	609	N	N
21	20250217	130930	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12800	80	2	0.63	303652850	23633	36.82	12750	12920	12750	16530	8910	12720	12848.68	2.27	-824	13193	12956	12713	12476	12233	13075	12595	148	3810	500	9150	10	1	29415558	3765	19.19	0.92	12	0.08	667.00	13840.00	19970	20240626	-35.90	11030	20241209	16.05	12980	-1.39	20250121	11390	12.38	20250102	19970	-35.90	20240626	11030	16.05	20241209	1.09	N	200130	500	147 억	668884	N	N	609	N	N
22	20250217	120930	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12800	80	2	0.63	259235410	20169	31.42	12750	12920	12750	16530	8910	12720	12853.16	2.27	-74	13193	12956	12713	12476	12233	13075	12595	148	3810	500	9150	10	1	29415558	3765	19.19	0.92	12	0.07	667.00	13840.00	19970	20240626	-35.90	11030	20241209	16.05	12980	-1.39	20250121	11390	12.38	20250102	19970	-35.90	20240626	11030	16.05	20241209	1.09	N	200130	500	147 억	668884	N	N	609	N	N
23	20250217	110929	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12810	90	2	0.71	243227470	18920	29.47	12750	12920	12750	16530	8910	12720	12855.57	2.27	715	13193	12956	12713	12476	12233	13075	12595	148	3810	500	9150	10	1	29415558	3768	19.21	0.93	12	0.06	667.00	13840.00	19970	20240626	-35.85	11030	20241209	16.14	12980	-1.31	20250121	11390	12.47	20250102	19970	-35.85	20240626	11030	16.14	20241209	1.09	N	200130	500	147 억	668884	N	N	609	N	N
24	20250217	100926	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12870	150	2	1.18	172352740	13397	20.87	12750	12920	12750	16530	8910	12720	12865.03	2.27	1838	13193	12956	12713	12476	12233	13075	12595	148	3810	500	9150	10	1	29415558	3786	19.30	0.93	12	0.05	667.00	13840.00	19970	20240626	-35.55	11030	20241209	16.68	12980	-0.85	20250121	11390	12.99	20250102	19970	-35.55	20240626	11030	16.68	20241209	1.09	N	200130	500	147 억	668884	N	N	609	N	N
25	20250217	090929	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12820	100	2	0.79	23396660	1829	2.85	12750	12840	12750	16530	8910	12720	12792.05	2.27	35	13193	12956	12713	12476	12233	13075	12595	148	3810	500	9150	10	1	29415558	3771	19.22	0.93	12	0.01	667.00	13840.00	19970	20240626	-35.80	11030	20241209	16.23	12980	-1.23	20250121	11390	12.55	20250102	19970	-35.80	20240626	11030	16.23	20241209	1.09	N	200130	500	147 억	668884	N	N	609	N	N
26	20250214	160923	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12720	220	2	1.76	814768630	64132	87.14	12480	12950	12470	16250	8750	12500	12704.55	2.24	5139	12926	12712	12536	12322	12146	12820	12430	148	3750	500	9000	10	1	29415558	3742	19.07	0.92	12	0.22	667.00	13840.00	19970	20240626	-36.30	11030	20241209	15.32	12980	-2.00	20250121	11390	11.68	20250102	19970	-36.30	20240626	11030	15.32	20241209	1.10	N	200130	500	147 억	659986	N	N	609	N	N
27	20250214	150922	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12720	220	2	1.76	784085510	61722	83.87	12480	12950	12470	16250	8750	12500	12703.50	2.24	6536	12926	12712	12536	12322	12146	12820	12430	148	3750	500	9000	10	1	29415558	3742	19.07	0.92	12	0.21	667.00	13840.00	19970	20240626	-36.30	11030	20241209	15.32	12980	-2.00	20250121	11390	11.68	20250102	19970	-36.30	20240626	11030	15.32	20241209	1.10	N	200130	500	147 억	659986	N	N	1897	N	N
28	20250214	140923	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12840	340	2	2.72	704770020	55509	75.42	12480	12950	12470	16250	8750	12500	12696.50	2.24	9001	12926	12712	12536	12322	12146	12820	12430	148	3750	500	9000	10	1	29415558	3777	19.25	0.93	12	0.19	667.00	13840.00	19970	20240626	-35.70	11030	20241209	16.41	12980	-1.08	20250121	11390	12.73	20250102	19970	-35.70	20240626	11030	16.41	20241209	1.10	N	200130	500	147 억	659986	N	N	1897	N	N
29	20250214	130926	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12680	180	2	1.44	434492790	34400	46.74	12480	12780	12470	16250	8750	12500	12630.60	2.24	6961	12926	12712	12536	12322	12146	12820	12430	148	3750	500	9000	10	1	29415558	3730	19.01	0.92	12	0.12	667.00	13840.00	19970	20240626	-36.50	11030	20241209	14.96	12980	-2.31	20250121	11390	11.33	20250102	19970	-36.50	20240626	11030	14.96	20241209	1.10	N	200130	500	147 억	659986	N	N	1897	N	N
30	20250214	120922	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12690	190	2	1.52	399447490	31639	42.99	12480	12780	12470	16250	8750	12500	12625.16	2.24	6877	12926	12712	12536	12322	12146	12820	12430	148	3750	500	9000	10	1	29415558	3733	19.03	0.92	12	0.11	667.00	13840.00	19970	20240626	-36.45	11030	20241209	15.05	12980	-2.23	20250121	11390	11.41	20250102	19970	-36.45	20240626	11030	15.05	20241209	1.10	N	200130	500	147 억	659986	N	N	1897	N	N
31	20250214	110918	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12700	200	2	1.60	372297630	29500	40.08	12480	12780	12470	16250	8750	12500	12620.26	2.24	6735	12926	12712	12536	12322	12146	12820	12430	148	3750	500	9000	10	1	29415558	3736	19.04	0.92	12	0.10	667.00	13840.00	19970	20240626	-36.40	11030	20241209	15.14	12980	-2.16	20250121	11390	11.50	20250102	19970	-36.40	20240626	11030	15.14	20241209	1.10	N	200130	500	147 억	659986	N	N	1897	N	N
32	20250214	100920	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12480	-20	5	-0.16	152437570	12169	16.53	12480	12590	12470	16250	8750	12500	12526.71	2.24	-971	12926	12712	12536	12322	12146	12820	12430	148	3750	500	9000	10	1	29415558	3671	18.71	0.90	12	0.04	667.00	13840.00	19970	20240626	-37.51	11030	20241209	13.15	12980	-3.85	20250121	11390	9.57	20250102	19970	-37.51	20240626	11030	13.15	20241209	1.10	N	200130	500	147 억	659986	N	N	1897	N	N
33	20250214	090925	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12580	80	2	0.64	15924840	1270	1.73	12480	12590	12470	16250	8750	12500	12539.24	2.24	226	12926	12712	12536	12322	12146	12820	12430	148	3750	500	9000	10	1	29415558	3700	18.86	0.91	12	0.00	667.00	13840.00	19970	20240626	-37.01	11030	20241209	14.05	12980	-3.08	20250121	11390	10.45	20250102	19970	-37.01	20240626	11030	14.05	20241209	1.10	N	200130	500	147 억	659986	N	N	1897	N	N
34	20250213	160915	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12500	70	2	0.56	919337990	73219	250.43	12460	12750	12360	16150	8710	12430	12556.09	2.22	1403	12630	12530	12400	12300	12170	12580	12350	148	3720	500	8940	10	1	29415558	3677	18.74	0.90	12	0.25	667.00	13840.00	19970	20240626	-37.41	11030	20241209	13.33	12980	-3.70	20250121	11390	9.75	20250102	19970	-37.41	20240626	11030	13.33	20241209	1.12	N	200130	500	147 억	653559	N	N	1897	N	N
35	20250213	150916	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12600	170	2	1.37	727981420	57940	198.17	12460	12750	12360	16150	8710	12430	12564.40	2.22	4397	12630	12530	12400	12300	12170	12580	12350	148	3720	500	8940	10	1	29415558	3706	18.89	0.91	12	0.20	667.00	13840.00	19970	20240626	-36.91	11030	20241209	14.23	12980	-2.93	20250121	11390	10.62	20250102	19970	-36.91	20240626	11030	14.23	20241209	1.12	N	200130	500	147 억	653559	N	N	92	N	N
36	20250213	140914	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12650	220	2	1.77	598754050	47744	163.30	12460	12680	12360	16150	8710	12430	12540.93	2.22	7778	12630	12530	12400	12300	12170	12580	12350	148	3720	500	8940	10	1	29415558	3721	18.97	0.91	12	0.16	667.00	13840.00	19970	20240626	-36.65	11030	20241209	14.69	12980	-2.54	20250121	11390	11.06	20250102	19970	-36.65	20240626	11030	14.69	20241209	1.12	N	200130	500	147 억	653559	N	N	92	N	N
37	20250213	130914	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12660	230	2	1.85	505224960	40355	138.03	12460	12670	12360	16150	8710	12430	12519.51	2.22	9490	12630	12530	12400	12300	12170	12580	12350	148	3720	500	8940	10	1	29415558	3724	18.98	0.91	12	0.14	667.00	13840.00	19970	20240626	-36.60	11030	20241209	14.78	12980	-2.47	20250121	11390	11.15	20250102	19970	-36.60	20240626	11030	14.78	20241209	1.12	N	200130	500	147 억	653559	N	N	92	N	N
38	20250213	120913	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12570	140	2	1.13	395011910	31619	108.15	12460	12650	12360	16150	8710	12430	12492.87	2.22	5820	12630	12530	12400	12300	12170	12580	12350	148	3720	500	8940	10	1	29415558	3698	18.85	0.91	12	0.11	667.00	13840.00	19970	20240626	-37.06	11030	20241209	13.96	12980	-3.16	20250121	11390	10.36	20250102	19970	-37.06	20240626	11030	13.96	20241209	1.12	N	200130	500	147 억	653559	N	N	92	N	N
39	20250213	110913	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12500	70	2	0.56	259498750	20829	71.24	12460	12570	12360	16150	8710	12430	12458.53	2.22	2090	12630	12530	12400	12300	12170	12580	12350	148	3720	500	8940	10	1	29415558	3677	18.74	0.90	12	0.07	667.00	13840.00	19970	20240626	-37.41	11030	20241209	13.33	12980	-3.70	20250121	11390	9.75	20250102	19970	-37.41	20240626	11030	13.33	20241209	1.12	N	200130	500	147 억	653559	N	N	92	N	N
40	20250213	100913	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12470	40	2	0.32	147103440	11825	40.45	12460	12520	12360	16150	8710	12430	12440.04	2.22	10	12630	12530	12400	12300	12170	12580	12350	148	3720	500	8940	10	1	29415558	3668	18.70	0.90	12	0.04	667.00	13840.00	19970	20240626	-37.56	11030	20241209	13.06	12980	-3.93	20250121	11390	9.48	20250102	19970	-37.56	20240626	11030	13.06	20241209	1.12	N	200130	500	147 억	653559	N	N	92	N	N
41	20250213	090909	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12500	70	2	0.56	20123100	1613	5.52	12460	12500	12430	16150	8710	12430	12475.57	2.22	282	12630	12530	12400	12300	12170	12580	12350	148	3720	500	8940	10	1	29415558	3677	18.74	0.90	12	0.01	667.00	13840.00	19970	20240626	-37.41	11030	20241209	13.33	12980	-3.70	20250121	11390	9.75	20250102	19970	-37.41	20240626	11030	13.33	20241209	1.12	N	200130	500	147 억	653559	N	N	92	N	N
42	20250212	160907	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12430	0	3	0.00	361100870	29206	48.84	12320	12500	12270	16150	8710	12430	12362.49	2.06	-6584	12763	12596	12283	12116	11803	12680	12200	148	3720	500	8940	10	1	29415558	3656	18.64	0.90	12	0.10	667.00	13840.00	19970	20240626	-37.76	11030	20241209	12.69	12980	-4.24	20250121	11390	9.13	20250102	19970	-37.76	20240626	11030	12.69	20241209	1.12	N	200130	500	147 억	606075	N	N	92	N	N
43	20250212	150905	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12440	10	2	0.08	341979300	27667	46.26	12320	12500	12270	16150	8710	12430	12360.55	2.06	-6236	12763	12596	12283	12116	11803	12680	12200	148	3720	500	8940	10	1	29415558	3659	18.65	0.90	12	0.09	667.00	13840.00	19970	20240626	-37.71	11030	20241209	12.78	12980	-4.16	20250121	11390	9.22	20250102	19970	-37.71	20240626	11030	12.78	20241209	1.12	N	200130	500	147 억	606075	N	N	435	N	N
44	20250212	140907	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12350	-80	5	-0.64	261565970	21185	35.43	12320	12500	12270	16150	8710	12430	12346.75	2.06	-4491	12763	12596	12283	12116	11803	12680	12200	148	3720	500	8940	10	1	29415558	3633	18.52	0.89	12	0.07	667.00	13840.00	19970	20240626	-38.16	11030	20241209	11.97	12980	-4.85	20250121	11390	8.43	20250102	19970	-38.16	20240626	11030	11.97	20241209	1.12	N	200130	500	147 억	606075	N	N	435	N	N
45	20250212	130910	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12350	-80	5	-0.64	253061340	20496	34.27	12320	12500	12270	16150	8710	12430	12346.86	2.06	-3817	12763	12596	12283	12116	11803	12680	12200	148	3720	500	8940	10	1	29415558	3633	18.52	0.89	12	0.07	667.00	13840.00	19970	20240626	-38.16	11030	20241209	11.97	12980	-4.85	20250121	11390	8.43	20250102	19970	-38.16	20240626	11030	11.97	20241209	1.12	N	200130	500	147 억	606075	N	N	435	N	N
46	20250212	120905	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12310	-120	5	-0.97	224131150	18147	30.35	12320	12500	12270	16150	8710	12430	12350.87	2.06	-3521	12763	12596	12283	12116	11803	12680	12200	148	3720	500	8940	10	1	29415558	3621	18.46	0.89	12	0.06	667.00	13840.00	19970	20240626	-38.36	11030	20241209	11.60	12980	-5.16	20250121	11390	8.08	20250102	19970	-38.36	20240626	11030	11.60	20241209	1.12	N	200130	500	147 억	606075	N	N	435	N	N
47	20250212	110904	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12390	-40	5	-0.32	179699740	14557	24.34	12320	12500	12270	16150	8710	12430	12344.56	2.06	-2194	12763	12596	12283	12116	11803	12680	12200	148	3720	500	8940	10	1	29415558	3645	18.58	0.90	12	0.05	667.00	13840.00	19970	20240626	-37.96	11030	20241209	12.33	12980	-4.55	20250121	11390	8.78	20250102	19970	-37.96	20240626	11030	12.33	20241209	1.12	N	200130	500	147 억	606075	N	N	435	N	N
48	20250212	100859	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12300	-130	5	-1.05	106648870	8669	14.50	12320	12420	12270	16150	8710	12430	12302.33	2.06	-1116	12763	12596	12283	12116	11803	12680	12200	148	3720	500	8940	10	1	29415558	3618	18.44	0.89	12	0.03	667.00	13840.00	19970	20240626	-38.41	11030	20241209	11.51	12980	-5.24	20250121	11390	7.99	20250102	19970	-38.41	20240626	11030	11.51	20241209	1.12	N	200130	500	147 억	606075	N	N	435	N	N
49	20250212	090844	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12350	-80	5	-0.64	4597260	373	0.62	12320	12350	12320	16150	8710	12430	12325.09	2.06	-266	12763	12596	12283	12116	11803	12680	12200	148	3720	500	8940	10	1	29415558	3633	18.52	0.89	12	0.00	667.00	13840.00	19970	20240626	-38.16	11030	20241209	11.97	12980	-4.85	20250121	11390	8.43	20250102	19970	-38.16	20240626	11030	11.97	20241209	1.12	N	200130	500	147 억	606075	N	N	435	N	N
50	20250211	160909	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12430	470	2	3.93	735278680	59787	101.88	11970	12450	11970	15540	8380	11960	12298.30	2.03	7941	12193	12076	11963	11846	11733	12020	11790	148	3580	500	8610	10	1	29415558	3656	18.64	0.90	12	0.20	667.00	13840.00	19970	20240626	-37.76	11030	20241209	12.69	12980	-4.24	20250121	11390	9.13	20250102	19970	-37.76	20240626	11030	12.69	20241209	1.10	N	200130	500	147 억	596972	N	N	435	N	N
51	20250211	150908	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12410	450	2	3.76	702754280	57169	97.42	11970	12450	11970	15540	8380	11960	12292.58	2.03	8480	12193	12076	11963	11846	11733	12020	11790	148	3580	500	8610	10	1	29415558	3650	18.61	0.90	12	0.19	667.00	13840.00	19970	20240626	-37.86	11030	20241209	12.51	12980	-4.39	20250121	11390	8.96	20250102	19970	-37.86	20240626	11030	12.51	20241209	1.10	N	200130	500	147 억	596972	N	N	2350	N	N
52	20250211	140909	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12400	440	2	3.68	571703040	46619	79.44	11970	12410	11970	15540	8380	11960	12263.31	2.03	7947	12193	12076	11963	11846	11733	12020	11790	148	3580	500	8610	10	1	29415558	3648	18.59	0.90	12	0.16	667.00	13840.00	19970	20240626	-37.91	11030	20241209	12.42	12980	-4.47	20250121	11390	8.87	20250102	19970	-37.91	20240626	11030	12.42	20241209	1.10	N	200130	500	147 억	596972	N	N	2350	N	N
53	20250211	130908	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12290	330	2	2.76	398126380	32574	55.51	11970	12350	11970	15540	8380	11960	12222.21	2.03	6409	12193	12076	11963	11846	11733	12020	11790	148	3580	500	8610	10	1	29415558	3615	18.43	0.89	12	0.11	667.00	13840.00	19970	20240626	-38.46	11030	20241209	11.42	12980	-5.32	20250121	11390	7.90	20250102	19970	-38.46	20240626	11030	11.42	20241209	1.10	N	200130	500	147 억	596972	N	N	2350	N	N
54	20250211	120906	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12290	330	2	2.76	365534590	29920	50.98	11970	12350	11970	15540	8380	11960	12217.07	2.03	6591	12193	12076	11963	11846	11733	12020	11790	148	3580	500	8610	10	1	29415558	3615	18.43	0.89	12	0.10	667.00	13840.00	19970	20240626	-38.46	11030	20241209	11.42	12980	-5.32	20250121	11390	7.90	20250102	19970	-38.46	20240626	11030	11.42	20241209	1.10	N	200130	500	147 억	596972	N	N	2350	N	N
55	20250211	110908	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12310	350	2	2.93	350814730	28722	48.94	11970	12350	11970	15540	8380	11960	12214.15	2.03	6729	12193	12076	11963	11846	11733	12020	11790	148	3580	500	8610	10	1	29415558	3621	18.46	0.89	12	0.10	667.00	13840.00	19970	20240626	-38.36	11030	20241209	11.60	12980	-5.16	20250121	11390	8.08	20250102	19970	-38.36	20240626	11030	11.60	20241209	1.10	N	200130	500	147 억	596972	N	N	2350	N	N
56	20250211	100909	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12290	330	2	2.76	226093940	18571	31.65	11970	12300	11970	15540	8380	11960	12174.57	2.03	3632	12193	12076	11963	11846	11733	12020	11790	148	3580	500	8610	10	1	29415558	3615	18.43	0.89	12	0.06	667.00	13840.00	19970	20240626	-38.46	11030	20241209	11.42	12980	-5.32	20250121	11390	7.90	20250102	19970	-38.46	20240626	11030	11.42	20241209	1.10	N	200130	500	147 억	596972	N	N	2350	N	N
57	20250211	090912	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12090	130	2	1.09	33443140	2775	4.73	11970	12130	11970	15540	8380	11960	12051.58	2.03	-434	12193	12076	11963	11846	11733	12020	11790	148	3580	500	8610	10	1	29415558	3556	18.13	0.87	12	0.01	667.00	13840.00	19970	20240626	-39.46	11030	20241209	9.61	12980	-6.86	20250121	11390	6.15	20250102	19970	-39.46	20240626	11030	9.61	20241209	1.10	N	200130	500	147 억	596972	N	N	2350	N	N
58	20250210	160903	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11960	-140	5	-1.16	701376090	58629	75.24	11970	12080	11850	15730	8470	12100	11962.97	2.05	-11892	12533	12316	12183	11966	11833	12250	11900	148	3630	500	8710	10	1	29415558	3518	17.93	0.86	12	0.20	667.00	13840.00	19970	20240626	-40.11	11030	20241209	8.43	12980	-7.86	20250121	11390	5.00	20250102	19970	-40.11	20240626	11030	8.43	20241209	1.08	N	200130	500	147 억	603496	N	N	2350	N	N
59	20250210	150902	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11980	-120	5	-0.99	650412140	54373	69.78	11970	12080	11850	15730	8470	12100	11962.04	2.05	-9439	12533	12316	12183	11966	11833	12250	11900	148	3630	500	8710	10	1	29415558	3524	17.96	0.87	12	0.18	667.00	13840.00	19970	20240626	-40.01	11030	20241209	8.61	12980	-7.70	20250121	11390	5.18	20250102	19970	-40.01	20240626	11030	8.61	20241209	1.08	N	200130	500	147 억	603496	N	N	10138	N	N
60	20250210	140901	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11930	-170	5	-1.40	563725550	47127	60.48	11970	12080	11850	15730	8470	12100	11961.84	2.05	-7597	12533	12316	12183	11966	11833	12250	11900	148	3630	500	8710	10	1	29415558	3509	17.89	0.86	12	0.16	667.00	13840.00	19970	20240626	-40.26	11030	20241209	8.16	12980	-8.09	20250121	11390	4.74	20250102	19970	-40.26	20240626	11030	8.16	20241209	1.08	N	200130	500	147 억	603496	N	N	10138	N	N
61	20250210	130904	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11970	-130	5	-1.07	320934610	26784	34.37	11970	12080	11850	15730	8470	12100	11982.33	2.05	-4212	12533	12316	12183	11966	11833	12250	11900	148	3630	500	8710	10	1	29415558	3521	17.95	0.86	12	0.09	667.00	13840.00	19970	20240626	-40.06	11030	20241209	8.52	12980	-7.78	20250121	11390	5.09	20250102	19970	-40.06	20240626	11030	8.52	20241209	1.08	N	200130	500	147 억	603496	N	N	10138	N	N
62	20250210	120900	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12050	-50	5	-0.41	260479750	21740	27.90	11970	12080	11850	15730	8470	12100	11981.59	2.05	-2294	12533	12316	12183	11966	11833	12250	11900	148	3630	500	8710	10	1	29415558	3545	18.07	0.87	12	0.07	667.00	13840.00	19970	20240626	-39.66	11030	20241209	9.25	12980	-7.16	20250121	11390	5.79	20250102	19970	-39.66	20240626	11030	9.25	20241209	1.08	N	200130	500	147 억	603496	N	N	10138	N	N
63	20250210	110856	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12000	-100	5	-0.83	215814460	18019	23.12	11970	12080	11850	15730	8470	12100	11977.05	2.05	-1648	12533	12316	12183	11966	11833	12250	11900	148	3630	500	8710	10	1	29415558	3530	17.99	0.87	12	0.06	667.00	13840.00	19970	20240626	-39.91	11030	20241209	8.79	12980	-7.55	20250121	11390	5.36	20250102	19970	-39.91	20240626	11030	8.79	20241209	1.08	N	200130	500	147 억	603496	N	N	10138	N	N
64	20250210	100856	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11980	-120	5	-0.99	166687530	13930	17.88	11970	12080	11850	15730	8470	12100	11966.08	2.05	-1931	12533	12316	12183	11966	11833	12250	11900	148	3630	500	8710	10	1	29415558	3524	17.96	0.87	12	0.05	667.00	13840.00	19970	20240626	-40.01	11030	20241209	8.61	12980	-7.70	20250121	11390	5.18	20250102	19970	-40.01	20240626	11030	8.61	20241209	1.08	N	200130	500	147 억	603496	N	N	10138	N	N
65	20250210	090854	55	60.00	KSQ150	제약	N	N	N	Y	60	N	11970	-130	5	-1.07	48173180	4042	5.19	11970	12080	11850	15730	8470	12100	11918.15	2.05	-1566	12533	12316	12183	11966	11833	12250	11900	148	3630	500	8710	10	1	29415558	3521	17.95	0.86	12	0.01	667.00	13840.00	19970	20240626	-40.06	11030	20241209	8.52	12980	-7.78	20250121	11390	5.09	20250102	19970	-40.06	20240626	11030	8.52	20241209	1.08	N	200130	500	147 억	603496	N	N	10138	N	N
66	20250207	160847	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12100	-300	5	-2.42	947847750	77892	133.97	12310	12400	12050	16120	8680	12400	12168.87	2.10	-18602	12653	12526	12333	12206	12013	12590	12270	148	3720	500	8920	10	1	29415558	3559	18.14	0.87	12	0.26	667.00	13840.00	19970	20240626	-39.41	11030	20241209	9.70	12980	-6.78	20250121	11390	6.23	20250102	19970	-39.41	20240626	11030	9.70	20241209	1.10	N	200130	500	147 억	616922	N	N	10138	N	N
67	20250207	150848	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12120	-280	5	-2.26	857898050	70459	121.18	12310	12400	12050	16120	8680	12400	12175.85	2.10	-18369	12653	12526	12333	12206	12013	12590	12270	148	3720	500	8920	10	1	29415558	3565	18.17	0.88	12	0.24	667.00	13840.00	19970	20240626	-39.31	11030	20241209	9.88	12980	-6.63	20250121	11390	6.41	20250102	19970	-39.31	20240626	11030	9.88	20241209	1.10	N	200130	500	147 억	616922	N	N	4551	N	N
68	20250207	140848	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12160	-240	5	-1.94	807562170	66317	114.06	12310	12400	12050	16120	8680	12400	12177.30	2.10	-18074	12653	12526	12333	12206	12013	12590	12270	148	3720	500	8920	10	1	29415558	3577	18.23	0.88	12	0.23	667.00	13840.00	19970	20240626	-39.11	11030	20241209	10.24	12980	-6.32	20250121	11390	6.76	20250102	19970	-39.11	20240626	11030	10.24	20241209	1.10	N	200130	500	147 억	616922	N	N	4551	N	N
69	20250207	130845	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12110	-290	5	-2.34	692185720	56815	97.72	12310	12400	12050	16120	8680	12400	12183.15	2.10	-14148	12653	12526	12333	12206	12013	12590	12270	148	3720	500	8920	10	1	29415558	3562	18.16	0.88	12	0.19	667.00	13840.00	19970	20240626	-39.36	11030	20241209	9.79	12980	-6.70	20250121	11390	6.32	20250102	19970	-39.36	20240626	11030	9.79	20241209	1.10	N	200130	500	147 억	616922	N	N	4551	N	N
70	20250207	120845	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12140	-260	5	-2.10	651045660	53426	91.89	12310	12400	12050	16120	8680	12400	12185.93	2.10	-12032	12653	12526	12333	12206	12013	12590	12270	148	3720	500	8920	10	1	29415558	3571	18.20	0.88	12	0.18	667.00	13840.00	19970	20240626	-39.21	11030	20241209	10.06	12980	-6.47	20250121	11390	6.58	20250102	19970	-39.21	20240626	11030	10.06	20241209	1.10	N	200130	500	147 억	616922	N	N	4551	N	N
71	20250207	110843	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12150	-250	5	-2.02	612791900	50271	86.46	12310	12400	12050	16120	8680	12400	12189.77	2.10	-11646	12653	12526	12333	12206	12013	12590	12270	148	3720	500	8920	10	1	29415558	3574	18.22	0.88	12	0.17	667.00	13840.00	19970	20240626	-39.16	11030	20241209	10.15	12980	-6.39	20250121	11390	6.67	20250102	19970	-39.16	20240626	11030	10.15	20241209	1.10	N	200130	500	147 억	616922	N	N	4551	N	N
72	20250207	100846	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12130	-270	5	-2.18	480735530	39389	67.75	12310	12400	12050	16120	8680	12400	12204.82	2.10	-9442	12653	12526	12333	12206	12013	12590	12270	148	3720	500	8920	10	1	29415558	3568	18.19	0.88	12	0.13	667.00	13840.00	19970	20240626	-39.26	11030	20241209	9.97	12980	-6.55	20250121	11390	6.50	20250102	19970	-39.26	20240626	11030	9.97	20241209	1.10	N	200130	500	147 억	616922	N	N	4551	N	N
73	20250207	090852	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12290	-110	5	-0.89	82839290	6736	11.59	12310	12380	12260	16120	8680	12400	12297.99	2.10	-999	12653	12526	12333	12206	12013	12590	12270	148	3720	500	8920	10	1	29415558	3615	18.43	0.89	12	0.02	667.00	13840.00	19970	20240626	-38.46	11030	20241209	11.42	12980	-5.32	20250121	11390	7.90	20250102	19970	-38.46	20240626	11030	11.42	20241209	1.10	N	200130	500	147 억	616922	N	N	4551	N	N
74	20250206	160825	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12400	180	2	1.47	710962820	57509	120.72	12140	12460	12140	15880	8560	12220	12362.48	2.05	1889	12506	12362	12226	12082	11946	12295	12015	148	3660	500	8790	10	1	29415558	3648	18.59	0.90	12	0.20	667.00	13840.00	19970	20240626	-37.91	11030	20241209	12.42	12980	-4.47	20250121	11390	8.87	20250102	19970	-37.91	20240626	11030	12.42	20241209	1.12	N	200130	500	147 억	603587	N	N	4550	N	N
75	20250206	150829	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12410	190	2	1.55	665516010	53846	113.03	12140	12460	12140	15880	8560	12220	12359.62	2.05	1587	12506	12362	12226	12082	11946	12295	12015	148	3660	500	8790	10	1	29415558	3650	18.61	0.90	12	0.18	667.00	13840.00	19970	20240626	-37.86	11030	20241209	12.51	12980	-4.39	20250121	11390	8.96	20250102	19970	-37.86	20240626	11030	12.51	20241209	1.12	N	200130	500	147 억	603587	N	N	1259	N	N
76	20250206	140830	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12410	190	2	1.55	607903750	49201	103.28	12140	12460	12140	15880	8560	12220	12355.52	2.05	1498	12506	12362	12226	12082	11946	12295	12015	148	3660	500	8790	10	1	29415558	3650	18.61	0.90	12	0.17	667.00	13840.00	19970	20240626	-37.86	11030	20241209	12.51	12980	-4.39	20250121	11390	8.96	20250102	19970	-37.86	20240626	11030	12.51	20241209	1.12	N	200130	500	147 억	603587	N	N	1259	N	N
77	20250206	130826	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12420	200	2	1.64	531467090	43038	90.35	12140	12460	12140	15880	8560	12220	12348.79	2.05	2052	12506	12362	12226	12082	11946	12295	12015	148	3660	500	8790	10	1	29415558	3653	18.62	0.90	12	0.15	667.00	13840.00	19970	20240626	-37.81	11030	20241209	12.60	12980	-4.31	20250121	11390	9.04	20250102	19970	-37.81	20240626	11030	12.60	20241209	1.12	N	200130	500	147 억	603587	N	N	1259	N	N
78	20250206	120824	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12400	180	2	1.47	478093580	38746	81.34	12140	12430	12140	15880	8560	12220	12339.17	2.05	1922	12506	12362	12226	12082	11946	12295	12015	148	3660	500	8790	10	1	29415558	3648	18.59	0.90	12	0.13	667.00	13840.00	19970	20240626	-37.91	11030	20241209	12.42	12980	-4.47	20250121	11390	8.87	20250102	19970	-37.91	20240626	11030	12.42	20241209	1.12	N	200130	500	147 억	603587	N	N	1259	N	N
79	20250206	110818	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12320	100	2	0.82	402198590	32622	68.48	12140	12430	12140	15880	8560	12220	12329.06	2.05	3373	12506	12362	12226	12082	11946	12295	12015	148	3660	500	8790	10	1	29415558	3624	18.47	0.89	12	0.11	667.00	13840.00	19970	20240626	-38.31	11030	20241209	11.70	12980	-5.08	20250121	11390	8.17	20250102	19970	-38.31	20240626	11030	11.70	20241209	1.12	N	200130	500	147 억	603587	N	N	1259	N	N
80	20250206	100820	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12400	180	2	1.47	330781540	26828	56.32	12140	12430	12140	15880	8560	12220	12329.71	2.05	1769	12506	12362	12226	12082	11946	12295	12015	148	3660	500	8790	10	1	29415558	3648	18.59	0.90	12	0.09	667.00	13840.00	19970	20240626	-37.91	11030	20241209	12.42	12980	-4.47	20250121	11390	8.87	20250102	19970	-37.91	20240626	11030	12.42	20241209	1.12	N	200130	500	147 억	603587	N	N	1259	N	N
81	20250206	090830	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12220	0	3	0.00	12262350	1007	2.11	12140	12240	12140	15880	8560	12220	12177.11	2.05	22	12506	12362	12226	12082	11946	12295	12015	148	3660	500	8790	10	1	29415558	3595	18.32	0.88	12	0.00	667.00	13840.00	19970	20240626	-38.81	11030	20241209	10.79	12980	-5.86	20250121	11390	7.29	20250102	19970	-38.81	20240626	11030	10.79	20241209	1.12	N	200130	500	147 억	603587	N	N	1259	N	N
82	20250205	160817	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12220	-30	5	-0.24	579599950	47552	120.10	12250	12370	12090	15920	8580	12250	12187.14	2.09	-12525	12536	12392	12226	12082	11916	12465	12155	148	3670	500	8820	10	1	29415558	3595	18.32	0.88	12	0.16	667.00	13840.00	19970	20240626	-38.81	11030	20241209	10.79	12980	-5.86	20250121	11390	7.29	20250102	19970	-38.81	20240626	11030	10.79	20241209	1.09	N	200130	500	147 억	616112	N	N	1259	N	N
83	20250205	150819	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12200	-50	5	-0.41	502281100	41219	104.10	12250	12370	12090	15920	8580	12250	12185.67	2.09	-12223	12536	12392	12226	12082	11916	12465	12155	148	3670	500	8820	10	1	29415558	3589	18.29	0.88	12	0.14	667.00	13840.00	19970	20240626	-38.91	11030	20241209	10.61	12980	-6.01	20250121	11390	7.11	20250102	19970	-38.91	20240626	11030	10.61	20241209	1.09	N	200130	500	147 억	616112	N	N	4878	N	N
84	20250205	140818	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12190	-60	5	-0.49	404979300	33262	84.01	12250	12370	12090	15920	8580	12250	12175.43	2.09	-10308	12536	12392	12226	12082	11916	12465	12155	148	3670	500	8820	10	1	29415558	3586	18.28	0.88	12	0.11	667.00	13840.00	19970	20240626	-38.96	11030	20241209	10.52	12980	-6.09	20250121	11390	7.02	20250102	19970	-38.96	20240626	11030	10.52	20241209	1.09	N	200130	500	147 억	616112	N	N	4878	N	N
85	20250205	130817	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12100	-150	5	-1.22	330219380	27105	68.46	12250	12370	12090	15920	8580	12250	12182.97	2.09	-8719	12536	12392	12226	12082	11916	12465	12155	148	3670	500	8820	10	1	29415558	3559	18.14	0.87	12	0.09	667.00	13840.00	19970	20240626	-39.41	11030	20241209	9.70	12980	-6.78	20250121	11390	6.23	20250102	19970	-39.41	20240626	11030	9.70	20241209	1.09	N	200130	500	147 억	616112	N	N	4878	N	N
86	20250205	120822	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12110	-140	5	-1.14	279228840	22895	57.82	12250	12370	12090	15920	8580	12250	12196.06	2.09	-6494	12536	12392	12226	12082	11916	12465	12155	148	3670	500	8820	10	1	29415558	3562	18.16	0.88	12	0.08	667.00	13840.00	19970	20240626	-39.36	11030	20241209	9.79	12980	-6.70	20250121	11390	6.32	20250102	19970	-39.36	20240626	11030	9.79	20241209	1.09	N	200130	500	147 억	616112	N	N	4878	N	N
87	20250205	110817	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12180	-70	5	-0.57	165913380	13555	34.23	12250	12370	12170	15920	8580	12250	12240.01	2.09	-5541	12536	12392	12226	12082	11916	12465	12155	148	3670	500	8820	10	1	29415558	3583	18.26	0.88	12	0.05	667.00	13840.00	19970	20240626	-39.01	11030	20241209	10.43	12980	-6.16	20250121	11390	6.94	20250102	19970	-39.01	20240626	11030	10.43	20241209	1.09	N	200130	500	147 억	616112	N	N	4878	N	N
88	20250205	100827	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12210	-40	5	-0.33	134125630	10949	27.65	12250	12370	12190	15920	8580	12250	12250.03	2.09	-5295	12536	12392	12226	12082	11916	12465	12155	148	3670	500	8820	10	1	29415558	3592	18.31	0.88	12	0.04	667.00	13840.00	19970	20240626	-38.86	11030	20241209	10.70	12980	-5.93	20250121	11390	7.20	20250102	19970	-38.86	20240626	11030	10.70	20241209	1.09	N	200130	500	147 억	616112	N	N	4878	N	N
89	20250205	090831	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12250	0	3	0.00	16681440	1358	3.43	12250	12370	12240	15920	8580	12250	12283.83	2.09	152	12536	12392	12226	12082	11916	12465	12155	148	3670	500	8820	10	1	29415558	3603	18.37	0.89	12	0.00	667.00	13840.00	19970	20240626	-38.66	11030	20241209	11.06	12980	-5.62	20250121	11390	7.55	20250102	19970	-38.66	20240626	11030	11.06	20241209	1.09	N	200130	500	147 억	616112	N	N	4878	N	N
90	20250204	160759	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12250	240	2	2.00	486063400	39590	62.58	12230	12370	12060	15610	8410	12010	12277.44	2.07	11860	12590	12300	12080	11790	11570	12190	11680	148	3600	500	8640	10	1	29415558	3603	18.37	0.89	12	0.13	667.00	13840.00	19970	20240626	-38.66	11030	20241209	11.06	12980	-5.62	20250121	11390	7.55	20250102	19970	-38.66	20240626	11030	11.06	20241209	1.09	N	200130	500	147 억	607605	N	N	4878	N	N
91	20250204	150811	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12280	270	2	2.25	447448910	36440	57.60	12230	12370	12060	15610	8410	12010	12279.06	2.07	12153	12590	12300	12080	11790	11570	12190	11680	148	3600	500	8640	10	1	29415558	3612	18.41	0.89	12	0.12	667.00	13840.00	19970	20240626	-38.51	11030	20241209	11.33	12980	-5.39	20250121	11390	7.81	20250102	19970	-38.51	20240626	11030	11.33	20241209	1.09	N	200130	500	147 억	607605	N	N	4999	N	N
92	20250204	140810	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12240	230	2	1.92	393270620	32019	50.61	12230	12370	12060	15610	8410	12010	12282.41	2.07	11267	12590	12300	12080	11790	11570	12190	11680	148	3600	500	8640	10	1	29415558	3600	18.35	0.88	12	0.11	667.00	13840.00	19970	20240626	-38.71	11030	20241209	10.97	12980	-5.70	20250121	11390	7.46	20250102	19970	-38.71	20240626	11030	10.97	20241209	1.09	N	200130	500	147 억	607605	N	N	4999	N	N
93	20250204	130813	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12310	300	2	2.50	334529580	27227	43.04	12230	12370	12060	15610	8410	12010	12286.69	2.07	9671	12590	12300	12080	11790	11570	12190	11680	148	3600	500	8640	10	1	29415558	3621	18.46	0.89	12	0.09	667.00	13840.00	19970	20240626	-38.36	11030	20241209	11.60	12980	-5.16	20250121	11390	8.08	20250102	19970	-38.36	20240626	11030	11.60	20241209	1.09	N	200130	500	147 억	607605	N	N	4999	N	N
94	20250204	120820	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12280	270	2	2.25	194877080	15886	25.11	12230	12350	12060	15610	8410	12010	12267.22	2.07	1423	12590	12300	12080	11790	11570	12190	11680	148	3600	500	8640	10	1	29415558	3612	18.41	0.89	12	0.05	667.00	13840.00	19970	20240626	-38.51	11030	20241209	11.33	12980	-5.39	20250121	11390	7.81	20250102	19970	-38.51	20240626	11030	11.33	20241209	1.09	N	200130	500	147 억	607605	N	N	4999	N	N
95	20250204	110802	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12260	250	2	2.08	157387950	12827	20.27	12230	12350	12060	15610	8410	12010	12270.05	2.07	1270	12590	12300	12080	11790	11570	12190	11680	148	3600	500	8640	10	1	29415558	3606	18.38	0.89	12	0.04	667.00	13840.00	19970	20240626	-38.61	11030	20241209	11.15	12980	-5.55	20250121	11390	7.64	20250102	19970	-38.61	20240626	11030	11.15	20241209	1.09	N	200130	500	147 억	607605	N	N	4999	N	N
96	20250204	100808	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12250	240	2	2.00	111769530	9104	14.39	12230	12350	12060	15610	8410	12010	12276.97	2.07	819	12590	12300	12080	11790	11570	12190	11680	148	3600	500	8640	10	1	29415558	3603	18.37	0.89	12	0.03	667.00	13840.00	19970	20240626	-38.66	11030	20241209	11.06	12980	-5.62	20250121	11390	7.55	20250102	19970	-38.66	20240626	11030	11.06	20241209	1.09	N	200130	500	147 억	607605	N	N	4999	N	N
97	20250204	090809	55	60.00	KSQ150	제약	N	N	N	Y	60	N	12240	230	2	1.92	26534700	2173	3.43	12230	12240	12060	15610	8410	12010	12211.09	2.07	1047	12590	12300	12080	11790	11570	12190	11680	148	3600	500	8640	10	1	29415558	3600	18.35	0.88	12	0.01	667.00	13840.00	19970	20240626	-38.71	11030	20241209	10.97	12980	-5.70	20250121	11390	7.46	20250102	19970	-38.71	20240626	11030	10.97	20241209	1.09	N	200130	500	147 억	607605	N	N	4999	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History