KissMeData/068760/price/prices-20250201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160649	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54300	-1600	5	-2.86	21281532300	384959	127.86	55000	56800	54100	72600	39200	55900	55283.64	5.41	-121213	57166	56532	55866	55232	54566	56200	54900	208	16700	500	40240	100	1	41603587	22591	106.05	5.74	12	0.93	512.00	9454.00	114178	20240228	-52.44	47272	20241209	14.87	58600	-7.34	20250107	50000	8.60	20250203	119800	-54.67	20240228	49600	9.48	20241209	2.27	N	068760	500	208 억	2250328	N	N	1794	N	N
3	20250228	150652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54700	-1200	5	-2.15	19716524800	356231	118.32	55000	56800	54100	72600	39200	55900	55346.99	5.41	-116946	57166	56532	55866	55232	54566	56200	54900	208	16700	500	40240	100	1	41603587	22757	106.84	5.79	12	0.86	512.00	9454.00	114178	20240228	-52.09	47272	20241209	15.71	58600	-6.66	20250107	50000	9.40	20250203	119800	-54.34	20240228	49600	10.28	20241209	2.27	N	068760	500	208 억	2250328	N	N	2585	N	N
4	20250228	140653	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54300	-1600	5	-2.86	18056411000	325792	108.21	55000	56800	54100	72600	39200	55900	55422.57	5.41	-107077	57166	56532	55866	55232	54566	56200	54900	208	16700	500	40240	100	1	41603587	22591	106.05	5.74	12	0.78	512.00	9454.00	114178	20240228	-52.44	47272	20241209	14.87	58600	-7.34	20250107	50000	8.60	20250203	119800	-54.67	20240228	49600	9.48	20241209	2.27	N	068760	500	208 억	2250328	N	N	2585	N	N
5	20250228	130650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54200	-1700	5	-3.04	16800211600	302803	100.57	55000	56800	54100	72600	39200	55900	55481.79	5.41	-96772	57166	56532	55866	55232	54566	56200	54900	208	16700	500	40240	100	1	41603587	22549	105.86	5.73	12	0.73	512.00	9454.00	114178	20240228	-52.53	47272	20241209	14.66	58600	-7.51	20250107	50000	8.40	20250203	119800	-54.76	20240228	49600	9.27	20241209	2.27	N	068760	500	208 억	2250328	N	N	2585	N	N
6	20250228	120648	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54200	-1700	5	-3.04	15576311200	280237	93.08	55000	56800	54100	72600	39200	55900	55582.20	5.41	-87368	57166	56532	55866	55232	54566	56200	54900	208	16700	500	40240	100	1	41603587	22549	105.86	5.73	12	0.67	512.00	9454.00	114178	20240228	-52.53	47272	20241209	14.66	58600	-7.51	20250107	50000	8.40	20250203	119800	-54.76	20240228	49600	9.27	20241209	2.27	N	068760	500	208 억	2250328	N	N	2585	N	N
7	20250228	110649	55	30.00	KSQ150	제약	N	N	N	Y	40	N	54800	-1100	5	-1.97	13287213300	238214	79.12	55000	56800	54600	72600	39200	55900	55778.28	5.41	-74173	57166	56532	55866	55232	54566	56200	54900	208	16700	500	40240	100	1	41603587	22799	107.03	5.80	12	0.57	512.00	9454.00	114178	20240228	-52.00	47272	20241209	15.92	58600	-6.48	20250107	50000	9.60	20250203	119800	-54.26	20240228	49600	10.48	20241209	2.27	N	068760	500	208 억	2250328	N	N	2585	N	N
8	20250228	100647	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55900	0	3	0.00	10082682100	180031	59.80	55000	56800	55000	72600	39200	55900	56005.48	5.41	-50442	57166	56532	55866	55232	54566	56200	54900	208	16700	500	40240	100	1	41603587	23256	109.18	5.91	12	0.43	512.00	9454.00	114178	20240228	-51.04	47272	20241209	18.25	58600	-4.61	20250107	50000	11.80	20250203	119800	-53.34	20240228	49600	12.70	20241209	2.27	N	068760	500	208 억	2250328	N	N	2585	N	N
9	20250228	090651	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56400	500	2	0.89	1923340400	34459	11.45	55000	56600	55000	72600	39200	55900	55814.38	5.41	2270	57166	56532	55866	55232	54566	56200	54900	208	16700	500	40240	100	1	41603587	23464	110.16	5.97	12	0.08	512.00	9454.00	114178	20240228	-50.60	47272	20241209	19.31	58600	-3.75	20250107	50000	12.80	20250203	119800	-52.92	20240228	49600	13.71	20241209	2.27	N	068760	500	208 억	2250328	N	N	2585	N	N
10	20250227	160644	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55900	-400	5	-0.71	16590869700	297273	22.50	56100	56500	55200	73100	39500	56300	55809.33	5.40	1497	60366	58332	55266	53232	50166	59350	54250	208	16800	500	40530	100	1	41603587	23256	109.18	5.91	12	0.71	512.00	9454.00	114178	20240228	-51.04	47272	20241209	18.25	58600	-4.61	20250107	50000	11.80	20250203	119800	-53.34	20240228	49600	12.70	20241209	2.27	N	068760	500	208 억	2248337	N	N	2572	N	N
11	20250227	150642	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56000	-300	5	-0.53	15801749300	283165	21.43	56100	56500	55200	73100	39500	56300	55803.20	5.40	1498	60366	58332	55266	53232	50166	59350	54250	208	16800	500	40530	100	1	41603587	23298	109.38	5.92	12	0.68	512.00	9454.00	114178	20240228	-50.95	47272	20241209	18.46	58600	-4.44	20250107	50000	12.00	20250203	119800	-53.26	20240228	49600	12.90	20241209	2.27	N	068760	500	208 억	2248337	N	N	813	N	N
12	20250227	140645	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56000	-300	5	-0.53	14184687600	254194	19.24	56100	56500	55200	73100	39500	56300	55801.68	5.40	-502	60366	58332	55266	53232	50166	59350	54250	208	16800	500	40530	100	1	41603587	23298	109.38	5.92	12	0.61	512.00	9454.00	114178	20240228	-50.95	47272	20241209	18.46	58600	-4.44	20250107	50000	12.00	20250203	119800	-53.26	20240228	49600	12.90	20241209	2.27	N	068760	500	208 억	2248337	N	N	813	N	N
13	20250227	130643	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56100	-200	5	-0.36	13050548200	233926	17.71	56100	56500	55200	73100	39500	56300	55788.18	5.40	14	60366	58332	55266	53232	50166	59350	54250	208	16800	500	40530	100	1	41603587	23340	109.57	5.93	12	0.56	512.00	9454.00	114178	20240228	-50.87	47272	20241209	18.67	58600	-4.27	20250107	50000	12.20	20250203	119800	-53.17	20240228	49600	13.10	20241209	2.27	N	068760	500	208 억	2248337	N	N	813	N	N
14	20250227	120641	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56000	-300	5	-0.53	11318347100	203130	15.37	56100	56300	55200	73100	39500	56300	55718.36	5.40	4431	60366	58332	55266	53232	50166	59350	54250	208	16800	500	40530	100	1	41603587	23298	109.38	5.92	12	0.49	512.00	9454.00	114178	20240228	-50.95	47272	20241209	18.46	58600	-4.44	20250107	50000	12.00	20250203	119800	-53.26	20240228	49600	12.90	20241209	2.27	N	068760	500	208 억	2248337	N	N	813	N	N
15	20250227	110647	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55900	-400	5	-0.71	9952480700	178663	13.52	56100	56300	55200	73100	39500	56300	55703.74	5.40	-2323	60366	58332	55266	53232	50166	59350	54250	208	16800	500	40530	100	1	41603587	23256	109.18	5.91	12	0.43	512.00	9454.00	114178	20240228	-51.04	47272	20241209	18.25	58600	-4.61	20250107	50000	11.80	20250203	119800	-53.34	20240228	49600	12.70	20241209	2.27	N	068760	500	208 억	2248337	N	N	813	N	N
16	20250227	100705	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55300	-1000	5	-1.78	7426173200	133424	10.10	56100	56300	55200	73100	39500	56300	55656.16	5.40	-493	60366	58332	55266	53232	50166	59350	54250	208	16800	500	40530	100	1	41603587	23007	108.01	5.85	12	0.32	512.00	9454.00	114178	20240228	-51.57	47272	20241209	16.98	58600	-5.63	20250107	50000	10.60	20250203	119800	-53.84	20240228	49600	11.49	20241209	2.27	N	068760	500	208 억	2248337	N	N	813	N	N
17	20250227	090706	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55900	-400	5	-0.71	2396888500	42961	3.25	56100	56200	55300	73100	39500	56300	55786.53	5.40	1324	60366	58332	55266	53232	50166	59350	54250	208	16800	500	40530	100	1	41603587	23256	109.18	5.91	12	0.10	512.00	9454.00	114178	20240228	-51.04	47272	20241209	18.25	58600	-4.61	20250107	50000	11.80	20250203	119800	-53.34	20240228	49600	12.70	20241209	2.27	N	068760	500	208 억	2248337	N	N	813	N	N
18	20250226	160643	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56300	4600	2	8.90	72669435900	1307714	1048.86	52300	57300	52200	67200	36200	51700	55569.15	5.25	66710	53500	52600	52100	51200	50700	52350	50950	208	15500	500	37220	100	1	41603587	23423	109.96	5.96	12	3.14	512.00	9454.00	114178	20240228	-50.69	47272	20241209	19.10	58600	-3.92	20250107	50000	12.60	20250203	119800	-53.01	20240228	49600	13.51	20241209	2.28	N	068760	500	208 억	2185088	N	N	813	N	N
19	20250226	150646	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56400	4700	2	9.09	70231570300	1264410	1014.13	52300	57300	52200	67200	36200	51700	55544.94	5.25	59658	53500	52600	52100	51200	50700	52350	50950	208	15500	500	37220	100	1	41603587	23464	110.16	5.97	12	3.04	512.00	9454.00	114178	20240228	-50.60	47272	20241209	19.31	58600	-3.75	20250107	50000	12.80	20250203	119800	-52.92	20240228	49600	13.71	20241209	2.28	N	068760	500	208 억	2185088	N	N	159	N	N
20	20250226	140645	55	30.00	KSQ150	제약	N	N	N	Y	40	N	56900	5200	2	10.06	57959110300	1047482	840.14	52300	57300	52200	67200	36200	51700	55331.85	5.25	38691	53500	52600	52100	51200	50700	52350	50950	208	15500	500	37220	100	1	41603587	23672	111.13	6.02	12	2.52	512.00	9454.00	114178	20240228	-50.17	47272	20241209	20.37	58600	-2.90	20250107	50000	13.80	20250203	119800	-52.50	20240228	49600	14.72	20241209	2.28	N	068760	500	208 억	2185088	N	N	159	N	N
21	20250226	130643	55	30.00	KSQ150	제약	N	N	N	Y	40	N	55500	3800	2	7.35	25104608500	465566	373.41	52300	55800	52200	67200	36200	51700	53922.78	5.25	32806	53500	52600	52100	51200	50700	52350	50950	208	15500	500	37220	100	1	41603587	23090	108.40	5.87	12	1.12	512.00	9454.00	114178	20240228	-51.39	47272	20241209	17.41	58600	-5.29	20250107	50000	11.00	20250203	119800	-53.67	20240228	49600	11.90	20241209	2.28	N	068760	500	208 억	2185088	N	N	159	N	N
22	20250226	120644	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53500	1800	2	3.48	14945409500	280079	224.64	52300	54300	52200	67200	36200	51700	53361.42	5.25	7777	53500	52600	52100	51200	50700	52350	50950	208	15500	500	37220	100	1	41603587	22258	104.49	5.66	12	0.67	512.00	9454.00	114178	20240228	-53.14	47272	20241209	13.17	58600	-8.70	20250107	50000	7.00	20250203	119800	-55.34	20240228	49600	7.86	20241209	2.28	N	068760	500	208 억	2185088	N	N	159	N	N
23	20250226	110643	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53700	2000	2	3.87	13683108300	256571	205.79	52300	54300	52200	67200	36200	51700	53330.70	5.25	2359	53500	52600	52100	51200	50700	52350	50950	208	15500	500	37220	100	1	41603587	22341	104.88	5.68	12	0.62	512.00	9454.00	114178	20240228	-52.97	47272	20241209	13.60	58600	-8.36	20250107	50000	7.40	20250203	119800	-55.18	20240228	49600	8.27	20241209	2.28	N	068760	500	208 억	2185088	N	N	159	N	N
24	20250226	100642	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53600	1900	2	3.68	11152388800	209406	167.96	52300	54300	52200	67200	36200	51700	53257.27	5.25	-11587	53500	52600	52100	51200	50700	52350	50950	208	15500	500	37220	100	1	41603587	22300	104.69	5.67	12	0.50	512.00	9454.00	114178	20240228	-53.06	47272	20241209	13.39	58600	-8.53	20250107	50000	7.20	20250203	119800	-55.26	20240228	49600	8.06	20241209	2.28	N	068760	500	208 억	2185088	N	N	159	N	N
25	20250226	090648	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52500	800	2	1.55	5544425100	103849	83.29	52300	54300	52200	67200	36200	51700	53389.33	5.25	-5580	53500	52600	52100	51200	50700	52350	50950	208	15500	500	37220	100	1	41603587	21842	102.54	5.55	12	0.25	512.00	9454.00	114178	20240228	-54.02	47272	20241209	11.06	58600	-10.41	20250107	50000	5.00	20250203	119800	-56.18	20240228	49600	5.85	20241209	2.28	N	068760	500	208 억	2185088	N	N	159	N	N
26	20250225	160638	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51700	-900	5	-1.71	6194838700	118961	134.99	52500	53000	51600	68300	36900	52600	52074.79	5.39	-57262	53200	52900	52400	52100	51600	53050	52250	208	15700	500	37870	100	1	41603587	21509	100.98	5.47	12	0.29	512.00	9454.00	114178	20240228	-54.72	47272	20241209	9.37	58600	-11.77	20250107	50000	3.40	20250203	119800	-56.84	20240228	49600	4.23	20241209	2.28	N	068760	500	208 억	2242019	N	N	159	N	N
27	20250225	150640	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51700	-900	5	-1.71	5778443300	110911	125.85	52500	53000	51600	68300	36900	52600	52099.30	5.39	-55367	53200	52900	52400	52100	51600	53050	52250	208	15700	500	37870	100	1	41603587	21509	100.98	5.47	12	0.27	512.00	9454.00	114178	20240228	-54.72	47272	20241209	9.37	58600	-11.77	20250107	50000	3.40	20250203	119800	-56.84	20240228	49600	4.23	20241209	2.28	N	068760	500	208 억	2242019	N	N	690	N	N
28	20250225	140638	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51700	-900	5	-1.71	5212190200	99960	113.43	52500	53000	51600	68300	36900	52600	52142.23	5.39	-50206	53200	52900	52400	52100	51600	53050	52250	208	15700	500	37870	100	1	41603587	21509	100.98	5.47	12	0.24	512.00	9454.00	114178	20240228	-54.72	47272	20241209	9.37	58600	-11.77	20250107	50000	3.40	20250203	119800	-56.84	20240228	49600	4.23	20241209	2.28	N	068760	500	208 억	2242019	N	N	690	N	N
29	20250225	130641	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51900	-700	5	-1.33	4413620900	84538	95.93	52500	53000	51600	68300	36900	52600	52208.19	5.39	-43306	53200	52900	52400	52100	51600	53050	52250	208	15700	500	37870	100	1	41603587	21592	101.37	5.49	12	0.20	512.00	9454.00	114178	20240228	-54.54	47272	20241209	9.79	58600	-11.43	20250107	50000	3.80	20250203	119800	-56.68	20240228	49600	4.64	20241209	2.28	N	068760	500	208 억	2242019	N	N	690	N	N
30	20250225	120637	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51900	-700	5	-1.33	3218636500	61449	69.73	52500	53000	51800	68300	36900	52600	52378.57	5.39	-31669	53200	52900	52400	52100	51600	53050	52250	208	15700	500	37870	100	1	41603587	21592	101.37	5.49	12	0.15	512.00	9454.00	114178	20240228	-54.54	47272	20241209	9.79	58600	-11.43	20250107	50000	3.80	20250203	119800	-56.68	20240228	49600	4.64	20241209	2.28	N	068760	500	208 억	2242019	N	N	690	N	N
31	20250225	110638	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52300	-300	5	-0.57	2024510900	38524	43.71	52500	53000	52200	68300	36900	52600	52551.80	5.39	-11997	53200	52900	52400	52100	51600	53050	52250	208	15700	500	37870	100	1	41603587	21759	102.15	5.53	12	0.09	512.00	9454.00	114178	20240228	-54.19	47272	20241209	10.64	58600	-10.75	20250107	50000	4.60	20250203	119800	-56.34	20240228	49600	5.44	20241209	2.28	N	068760	500	208 억	2242019	N	N	690	N	N
32	20250225	100637	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52400	-200	5	-0.38	1396111600	26527	30.10	52500	53000	52300	68300	36900	52600	52629.96	5.39	-11455	53200	52900	52400	52100	51600	53050	52250	208	15700	500	37870	100	1	41603587	21800	102.34	5.54	12	0.06	512.00	9454.00	114178	20240228	-54.11	47272	20241209	10.85	58600	-10.58	20250107	50000	4.80	20250203	119800	-56.26	20240228	49600	5.65	20241209	2.28	N	068760	500	208 억	2242019	N	N	690	N	N
33	20250225	090642	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52700	100	2	0.19	277264200	5277	5.99	52500	52800	52300	68300	36900	52600	52540.72	5.39	-2738	53200	52900	52400	52100	51600	53050	52250	208	15700	500	37870	100	1	41603587	21925	102.93	5.57	12	0.01	512.00	9454.00	114178	20240228	-53.84	47272	20241209	11.48	58600	-10.07	20250107	50000	5.40	20250203	119800	-56.01	20240228	49600	6.25	20241209	2.28	N	068760	500	208 억	2242019	N	N	690	N	N
34	20250224	160635	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52600	200	2	0.38	4529080200	86684	98.96	52200	52700	51900	68100	36700	52400	52247.35	5.42	-16826	53200	52800	52600	52200	52000	52700	52100	208	15700	500	37720	100	1	41603587	21883	102.73	5.56	12	0.21	512.00	9454.00	114178	20240228	-53.93	47272	20241209	11.27	58600	-10.24	20250107	50000	5.20	20250203	119800	-56.09	20240228	49600	6.05	20241209	2.31	N	068760	500	208 억	2256552	N	N	690	N	N
35	20250224	150634	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52500	100	2	0.19	4187305900	80181	91.54	52200	52500	51900	68100	36700	52400	52222.95	5.42	-17396	53200	52800	52600	52200	52000	52700	52100	208	15700	500	37720	100	1	41603587	21842	102.54	5.55	12	0.19	512.00	9454.00	114178	20240228	-54.02	47272	20241209	11.06	58600	-10.41	20250107	50000	5.00	20250203	119800	-56.18	20240228	49600	5.85	20241209	2.31	N	068760	500	208 억	2256552	N	N	277	N	N
36	20250224	140632	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52300	-100	5	-0.19	3351191600	64204	73.30	52200	52500	51900	68100	36700	52400	52195.68	5.42	-20427	53200	52800	52600	52200	52000	52700	52100	208	15700	500	37720	100	1	41603587	21759	102.15	5.53	12	0.15	512.00	9454.00	114178	20240228	-54.19	47272	20241209	10.64	58600	-10.75	20250107	50000	4.60	20250203	119800	-56.34	20240228	49600	5.44	20241209	2.31	N	068760	500	208 억	2256552	N	N	277	N	N
37	20250224	130635	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52300	-100	5	-0.19	2938335500	56303	64.28	52200	52500	51900	68100	36700	52400	52187.53	5.42	-15976	53200	52800	52600	52200	52000	52700	52100	208	15700	500	37720	100	1	41603587	21759	102.15	5.53	12	0.14	512.00	9454.00	114178	20240228	-54.19	47272	20241209	10.64	58600	-10.75	20250107	50000	4.60	20250203	119800	-56.34	20240228	49600	5.44	20241209	2.31	N	068760	500	208 억	2256552	N	N	277	N	N
38	20250224	120632	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52400	0	3	0.00	2662885900	51047	58.28	52200	52500	51900	68100	36700	52400	52164.92	5.42	-13920	53200	52800	52600	52200	52000	52700	52100	208	15700	500	37720	100	1	41603587	21800	102.34	5.54	12	0.12	512.00	9454.00	114178	20240228	-54.11	47272	20241209	10.85	58600	-10.58	20250107	50000	4.80	20250203	119800	-56.26	20240228	49600	5.65	20241209	2.31	N	068760	500	208 억	2256552	N	N	277	N	N
39	20250224	110630	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52200	-200	5	-0.38	2264092400	43430	49.58	52200	52400	51900	68100	36700	52400	52131.38	5.42	-12024	53200	52800	52600	52200	52000	52700	52100	208	15700	500	37720	100	1	41603587	21717	101.95	5.52	12	0.10	512.00	9454.00	114178	20240228	-54.28	47272	20241209	10.42	58600	-10.92	20250107	50000	4.40	20250203	119800	-56.43	20240228	49600	5.24	20241209	2.31	N	068760	500	208 억	2256552	N	N	277	N	N
40	20250224	100630	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52100	-300	5	-0.57	1774026100	34035	38.85	52200	52400	51900	68100	36700	52400	52122.78	5.42	-9540	53200	52800	52600	52200	52000	52700	52100	208	15700	500	37720	100	1	41603587	21675	101.76	5.51	12	0.08	512.00	9454.00	114178	20240228	-54.37	47272	20241209	10.21	58600	-11.09	20250107	50000	4.20	20250203	119800	-56.51	20240228	49600	5.04	20241209	2.31	N	068760	500	208 억	2256552	N	N	277	N	N
41	20250224	090636	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52000	-400	5	-0.76	549421000	10532	12.02	52200	52400	52000	68100	36700	52400	52164.61	5.42	-3744	53200	52800	52600	52200	52000	52700	52100	208	15700	500	37720	100	1	41603587	21634	101.56	5.50	12	0.03	512.00	9454.00	114178	20240228	-54.46	47272	20241209	10.00	58600	-11.26	20250107	50000	4.00	20250203	119800	-56.59	20240228	49600	4.84	20241209	2.31	N	068760	500	208 억	2256552	N	N	277	N	N
42	20250221	160630	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52400	-400	5	-0.76	4543463100	86415	62.08	52700	53000	52400	68600	37000	52800	52578.23	5.47	-18962	54066	53432	53066	52432	52066	53250	52250	208	15800	500	38010	100	1	41603587	21800	102.34	5.54	12	0.21	512.00	9454.00	114178	20240228	-54.11	47272	20241209	10.85	58600	-10.58	20250107	50000	4.80	20250203	119800	-56.26	20240228	49600	5.65	20241209	2.30	N	068760	500	208 억	2273892	N	N	277	N	N
43	20250221	150633	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52400	-400	5	-0.76	3988440900	75831	54.48	52700	53000	52400	68600	37000	52800	52596.44	5.47	-18435	54066	53432	53066	52432	52066	53250	52250	208	15800	500	38010	100	1	41603587	21800	102.34	5.54	12	0.18	512.00	9454.00	114178	20240228	-54.11	47272	20241209	10.85	58600	-10.58	20250107	50000	4.80	20250203	119800	-56.26	20240228	49600	5.65	20241209	2.30	N	068760	500	208 억	2273892	N	N	477	N	N
44	20250221	140631	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52500	-300	5	-0.57	3363189100	63930	45.93	52700	53000	52400	68600	37000	52800	52607.37	5.47	-14592	54066	53432	53066	52432	52066	53250	52250	208	15800	500	38010	100	1	41603587	21842	102.54	5.55	12	0.15	512.00	9454.00	114178	20240228	-54.02	47272	20241209	11.06	58600	-10.41	20250107	50000	5.00	20250203	119800	-56.18	20240228	49600	5.85	20241209	2.30	N	068760	500	208 억	2273892	N	N	477	N	N
45	20250221	130630	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52700	-100	5	-0.19	2866564500	54480	39.14	52700	53000	52400	68600	37000	52800	52616.82	5.47	-11399	54066	53432	53066	52432	52066	53250	52250	208	15800	500	38010	100	1	41603587	21925	102.93	5.57	12	0.13	512.00	9454.00	114178	20240228	-53.84	47272	20241209	11.48	58600	-10.07	20250107	50000	5.40	20250203	119800	-56.01	20240228	49600	6.25	20241209	2.30	N	068760	500	208 억	2273892	N	N	477	N	N
46	20250221	120631	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52700	-100	5	-0.19	2557598700	48604	34.92	52700	53000	52400	68600	37000	52800	52621.15	5.47	-8538	54066	53432	53066	52432	52066	53250	52250	208	15800	500	38010	100	1	41603587	21925	102.93	5.57	12	0.12	512.00	9454.00	114178	20240228	-53.84	47272	20241209	11.48	58600	-10.07	20250107	50000	5.40	20250203	119800	-56.01	20240228	49600	6.25	20241209	2.30	N	068760	500	208 억	2273892	N	N	477	N	N
47	20250221	110628	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52600	-200	5	-0.38	2212063300	42033	30.20	52700	53000	52400	68600	37000	52800	52626.82	5.47	-7346	54066	53432	53066	52432	52066	53250	52250	208	15800	500	38010	100	1	41603587	21883	102.73	5.56	12	0.10	512.00	9454.00	114178	20240228	-53.93	47272	20241209	11.27	58600	-10.24	20250107	50000	5.20	20250203	119800	-56.09	20240228	49600	6.05	20241209	2.30	N	068760	500	208 억	2273892	N	N	477	N	N
48	20250221	100630	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52700	-100	5	-0.19	1517734000	28819	20.70	52700	53000	52400	68600	37000	52800	52664.35	5.47	-1493	54066	53432	53066	52432	52066	53250	52250	208	15800	500	38010	100	1	41603587	21925	102.93	5.57	12	0.07	512.00	9454.00	114178	20240228	-53.84	47272	20241209	11.48	58600	-10.07	20250107	50000	5.40	20250203	119800	-56.01	20240228	49600	6.25	20241209	2.30	N	068760	500	208 억	2273892	N	N	477	N	N
49	20250221	090631	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52700	-100	5	-0.19	309460800	5884	4.23	52700	52800	52400	68600	37000	52800	52593.57	5.47	-1712	54066	53432	53066	52432	52066	53250	52250	208	15800	500	38010	100	1	41603587	21925	102.93	5.57	12	0.01	512.00	9454.00	114178	20240228	-53.84	47272	20241209	11.48	58600	-10.07	20250107	50000	5.40	20250203	119800	-56.01	20240228	49600	6.25	20241209	2.30	N	068760	500	208 억	2273892	N	N	477	N	N
50	20250220	160627	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52800	-700	5	-1.31	7319498400	137607	74.28	53000	53700	52700	69500	37500	53500	53190.43	5.51	-22862	54566	54032	53266	52732	51966	54300	53000	208	16000	500	38520	100	1	41603587	21967	103.12	5.58	12	0.33	512.00	9454.00	114178	20240228	-53.76	47272	20241209	11.69	58600	-9.90	20250107	50000	5.60	20250203	119800	-55.93	20240228	49600	6.45	20241209	2.26	N	068760	500	208 억	2291173	N	N	470	N	N
51	20250220	150628	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52900	-600	5	-1.12	6837009300	128474	69.35	53000	53700	52700	69500	37500	53500	53214.94	5.51	-21524	54566	54032	53266	52732	51966	54300	53000	208	16000	500	38520	100	1	41603587	22008	103.32	5.60	12	0.31	512.00	9454.00	114178	20240228	-53.67	47272	20241209	11.91	58600	-9.73	20250107	50000	5.80	20250203	119800	-55.84	20240228	49600	6.65	20241209	2.26	N	068760	500	208 억	2291173	N	N	255	N	N
52	20250220	140629	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53200	-300	5	-0.56	5687436400	106772	57.63	53000	53700	52900	69500	37500	53500	53265.00	5.51	-15104	54566	54032	53266	52732	51966	54300	53000	208	16000	500	38520	100	1	41603587	22133	103.91	5.63	12	0.26	512.00	9454.00	114178	20240228	-53.41	47272	20241209	12.54	58600	-9.22	20250107	50000	6.40	20250203	119800	-55.59	20240228	49600	7.26	20241209	2.26	N	068760	500	208 억	2291173	N	N	255	N	N
53	20250220	130626	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53400	-100	5	-0.19	4295903200	80563	43.49	53000	53700	52900	69500	37500	53500	53321.40	5.51	-3114	54566	54032	53266	52732	51966	54300	53000	208	16000	500	38520	100	1	41603587	22216	104.30	5.65	12	0.19	512.00	9454.00	114178	20240228	-53.23	47272	20241209	12.96	58600	-8.87	20250107	50000	6.80	20250203	119800	-55.43	20240228	49600	7.66	20241209	2.26	N	068760	500	208 억	2291173	N	N	255	N	N
54	20250220	120627	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53200	-300	5	-0.56	3778409700	70871	38.26	53000	53700	52900	69500	37500	53500	53311.35	5.51	1526	54566	54032	53266	52732	51966	54300	53000	208	16000	500	38520	100	1	41603587	22133	103.91	5.63	12	0.17	512.00	9454.00	114178	20240228	-53.41	47272	20241209	12.54	58600	-9.22	20250107	50000	6.40	20250203	119800	-55.59	20240228	49600	7.26	20241209	2.26	N	068760	500	208 억	2291173	N	N	255	N	N
55	20250220	110627	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53600	100	2	0.19	3039331400	57051	30.80	53000	53600	52900	69500	37500	53500	53270.07	5.51	5958	54566	54032	53266	52732	51966	54300	53000	208	16000	500	38520	100	1	41603587	22300	104.69	5.67	12	0.14	512.00	9454.00	114178	20240228	-53.06	47272	20241209	13.39	58600	-8.53	20250107	50000	7.20	20250203	119800	-55.26	20240228	49600	8.06	20241209	2.26	N	068760	500	208 억	2291173	N	N	255	N	N
56	20250220	100626	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53300	-200	5	-0.37	1792692100	33707	18.19	53000	53600	52900	69500	37500	53500	53175.33	5.51	-3056	54566	54032	53266	52732	51966	54300	53000	208	16000	500	38520	100	1	41603587	22175	104.10	5.64	12	0.08	512.00	9454.00	114178	20240228	-53.32	47272	20241209	12.75	58600	-9.04	20250107	50000	6.60	20250203	119800	-55.51	20240228	49600	7.46	20241209	2.26	N	068760	500	208 억	2291173	N	N	255	N	N
57	20250220	090630	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53100	-400	5	-0.75	509453800	9599	5.18	53000	53200	52900	69500	37500	53500	53026.31	5.51	-3294	54566	54032	53266	52732	51966	54300	53000	208	16000	500	38520	100	1	41603587	22092	103.71	5.62	12	0.02	512.00	9454.00	114178	20240228	-53.49	47272	20241209	12.33	58600	-9.39	20250107	50000	6.20	20250203	119800	-55.68	20240228	49600	7.06	20241209	2.26	N	068760	500	208 억	2291173	N	N	255	N	N
58	20250219	160625	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53500	800	2	1.52	9790531300	183665	114.98	52700	53800	52500	68500	36900	52700	53306.18	5.47	18179	54366	53532	52766	51932	51166	53150	51550	208	15800	500	37940	100	1	41603587	22258	104.49	5.66	12	0.44	512.00	9454.00	114178	20240228	-53.14	47272	20241209	13.17	58600	-8.70	20250107	50000	7.00	20250203	119800	-55.34	20240228	49600	7.86	20241209	2.27	N	068760	500	208 억	2275378	N	N	255	N	N
59	20250219	150627	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53200	500	2	0.95	9276524200	174031	108.95	52700	53800	52500	68500	36900	52700	53303.86	5.47	17647	54366	53532	52766	51932	51166	53150	51550	208	15800	500	37940	100	1	41603587	22133	103.91	5.63	12	0.42	512.00	9454.00	114178	20240228	-53.41	47272	20241209	12.54	58600	-9.22	20250107	50000	6.40	20250203	119800	-55.59	20240228	49600	7.26	20241209	2.27	N	068760	500	208 억	2275378	N	N	482	N	N
60	20250219	140624	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53200	500	2	0.95	8279012900	155280	97.21	52700	53800	52500	68500	36900	52700	53316.67	5.47	17646	54366	53532	52766	51932	51166	53150	51550	208	15800	500	37940	100	1	41603587	22133	103.91	5.63	12	0.37	512.00	9454.00	114178	20240228	-53.41	47272	20241209	12.54	58600	-9.22	20250107	50000	6.40	20250203	119800	-55.59	20240228	49600	7.26	20241209	2.27	N	068760	500	208 억	2275378	N	N	482	N	N
61	20250219	130625	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53300	600	2	1.14	7002136500	131226	82.15	52700	53800	52500	68500	36900	52700	53359.37	5.47	20812	54366	53532	52766	51932	51166	53150	51550	208	15800	500	37940	100	1	41603587	22175	104.10	5.64	12	0.32	512.00	9454.00	114178	20240228	-53.32	47272	20241209	12.75	58600	-9.04	20250107	50000	6.60	20250203	119800	-55.51	20240228	49600	7.46	20241209	2.27	N	068760	500	208 억	2275378	N	N	482	N	N
62	20250219	120624	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53400	700	2	1.33	6126675100	114796	71.87	52700	53800	52500	68500	36900	52700	53370.11	5.47	25629	54366	53532	52766	51932	51166	53150	51550	208	15800	500	37940	100	1	41603587	22216	104.30	5.65	12	0.28	512.00	9454.00	114178	20240228	-53.23	47272	20241209	12.96	58600	-8.87	20250107	50000	6.80	20250203	119800	-55.43	20240228	49600	7.66	20241209	2.27	N	068760	500	208 억	2275378	N	N	482	N	N
63	20250219	110625	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53500	800	2	1.52	5501186500	103084	64.54	52700	53800	52500	68500	36900	52700	53366.06	5.47	27979	54366	53532	52766	51932	51166	53150	51550	208	15800	500	37940	100	1	41603587	22258	104.49	5.66	12	0.25	512.00	9454.00	114178	20240228	-53.14	47272	20241209	13.17	58600	-8.70	20250107	50000	7.00	20250203	119800	-55.34	20240228	49600	7.86	20241209	2.27	N	068760	500	208 억	2275378	N	N	482	N	N
64	20250219	100625	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53500	800	2	1.52	4123017000	77293	48.39	52700	53800	52500	68500	36900	52700	53342.70	5.47	28637	54366	53532	52766	51932	51166	53150	51550	208	15800	500	37940	100	1	41603587	22258	104.49	5.66	12	0.19	512.00	9454.00	114178	20240228	-53.14	47272	20241209	13.17	58600	-8.70	20250107	50000	7.00	20250203	119800	-55.34	20240228	49600	7.86	20241209	2.27	N	068760	500	208 억	2275378	N	N	482	N	N
65	20250219	090626	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53300	600	2	1.14	1176842200	22187	13.89	52700	53400	52500	68500	36900	52700	53041.97	5.47	13372	54366	53532	52766	51932	51166	53150	51550	208	15800	500	37940	100	1	41603587	22175	104.10	5.64	12	0.05	512.00	9454.00	114178	20240228	-53.32	47272	20241209	12.75	58600	-9.04	20250107	50000	6.60	20250203	119800	-55.51	20240228	49600	7.46	20241209	2.27	N	068760	500	208 억	2275378	N	N	482	N	N
66	20250218	160623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52700	-400	5	-0.75	8221076300	156588	84.02	53400	53600	52000	69000	37200	53100	52501.25	5.54	-31528	54233	53666	52733	52166	51233	53950	52450	208	15900	500	38230	100	1	41603587	21925	102.93	5.57	12	0.38	512.00	9454.00	114178	20240228	-53.84	47272	20241209	11.48	58600	-10.07	20250107	50000	5.40	20250203	119800	-56.01	20240228	49600	6.25	20241209	2.15	N	068760	500	208 억	2306092	N	N	482	N	N
67	20250218	150624	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52700	-400	5	-0.75	7742650900	147504	79.15	53400	53600	52000	69000	37200	53100	52491.12	5.54	-36355	54233	53666	52733	52166	51233	53950	52450	208	15900	500	38230	100	1	41603587	21925	102.93	5.57	12	0.35	512.00	9454.00	114178	20240228	-53.84	47272	20241209	11.48	58600	-10.07	20250107	50000	5.40	20250203	119800	-56.01	20240228	49600	6.25	20241209	2.15	N	068760	500	208 억	2306092	N	N	1400	N	N
68	20250218	140625	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52300	-800	5	-1.51	6836130200	130261	69.89	53400	53600	52000	69000	37200	53100	52480.25	5.54	-39196	54233	53666	52733	52166	51233	53950	52450	208	15900	500	38230	100	1	41603587	21759	102.15	5.53	12	0.31	512.00	9454.00	114178	20240228	-54.19	47272	20241209	10.64	58600	-10.75	20250107	50000	4.60	20250203	119800	-56.34	20240228	49600	5.44	20241209	2.15	N	068760	500	208 억	2306092	N	N	1400	N	N
69	20250218	130623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52400	-700	5	-1.32	6306785900	120147	64.47	53400	53600	52000	69000	37200	53100	52492.25	5.54	-37661	54233	53666	52733	52166	51233	53950	52450	208	15900	500	38230	100	1	41603587	21800	102.34	5.54	12	0.29	512.00	9454.00	114178	20240228	-54.11	47272	20241209	10.85	58600	-10.58	20250107	50000	4.80	20250203	119800	-56.26	20240228	49600	5.65	20241209	2.15	N	068760	500	208 억	2306092	N	N	1400	N	N
70	20250218	120623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52500	-600	5	-1.13	5910440900	112588	60.41	53400	53600	52000	69000	37200	53100	52496.19	5.54	-37683	54233	53666	52733	52166	51233	53950	52450	208	15900	500	38230	100	1	41603587	21842	102.54	5.55	12	0.27	512.00	9454.00	114178	20240228	-54.02	47272	20241209	11.06	58600	-10.41	20250107	50000	5.00	20250203	119800	-56.18	20240228	49600	5.85	20241209	2.15	N	068760	500	208 억	2306092	N	N	1400	N	N
71	20250218	110623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52100	-1000	5	-1.88	5230991300	99595	53.44	53400	53600	52000	69000	37200	53100	52522.63	5.54	-33363	54233	53666	52733	52166	51233	53950	52450	208	15900	500	38230	100	1	41603587	21675	101.76	5.51	12	0.24	512.00	9454.00	114178	20240228	-54.37	47272	20241209	10.21	58600	-11.09	20250107	50000	4.20	20250203	119800	-56.51	20240228	49600	5.04	20241209	2.15	N	068760	500	208 억	2306092	N	N	1400	N	N
72	20250218	100622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52300	-800	5	-1.51	3814016200	72405	38.85	53400	53600	52100	69000	37200	53100	52676.14	5.54	-22435	54233	53666	52733	52166	51233	53950	52450	208	15900	500	38230	100	1	41603587	21759	102.15	5.53	12	0.17	512.00	9454.00	114178	20240228	-54.19	47272	20241209	10.64	58600	-10.75	20250107	50000	4.60	20250203	119800	-56.34	20240228	49600	5.44	20241209	2.15	N	068760	500	208 억	2306092	N	N	1400	N	N
73	20250218	090624	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52800	-300	5	-0.56	789519500	14871	7.98	53400	53400	52700	69000	37200	53100	53091.22	5.54	-6208	54233	53666	52733	52166	51233	53950	52450	208	15900	500	38230	100	1	41603587	21967	103.12	5.58	12	0.04	512.00	9454.00	114178	20240228	-53.76	47272	20241209	11.69	58600	-9.90	20250107	50000	5.60	20250203	119800	-55.93	20240228	49600	6.45	20241209	2.15	N	068760	500	208 억	2306092	N	N	1400	N	N
74	20250217	160623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53100	600	2	1.14	9724253400	184438	19.82	52600	53300	51800	68200	36800	52500	52723.77	5.45	40718	59766	56132	53766	50132	47766	57950	51950	208	15700	500	37800	100	1	41603587	22092	103.71	5.62	12	0.44	512.00	9454.00	114178	20240228	-53.49	47272	20241209	12.33	58600	-9.39	20250107	50000	6.20	20250203	119800	-55.68	20240228	49600	7.06	20241209	2.15	N	068760	500	208 억	2266736	N	N	1400	N	N
75	20250217	150621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53100	600	2	1.14	9265458200	175791	18.89	52600	53300	51800	68200	36800	52500	52708.78	5.45	40299	59766	56132	53766	50132	47766	57950	51950	208	15700	500	37800	100	1	41603587	22092	103.71	5.62	12	0.42	512.00	9454.00	114178	20240228	-53.49	47272	20241209	12.33	58600	-9.39	20250107	50000	6.20	20250203	119800	-55.68	20240228	49600	7.06	20241209	2.15	N	068760	500	208 억	2266736	N	N	1077	N	N
76	20250217	140621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52800	300	2	0.57	8036237700	152620	16.40	52600	53300	51800	68200	36800	52500	52656.54	5.45	37711	59766	56132	53766	50132	47766	57950	51950	208	15700	500	37800	100	1	41603587	21967	103.12	5.58	12	0.37	512.00	9454.00	114178	20240228	-53.76	47272	20241209	11.69	58600	-9.90	20250107	50000	5.60	20250203	119800	-55.93	20240228	49600	6.45	20241209	2.15	N	068760	500	208 억	2266736	N	N	1077	N	N
77	20250217	130623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52800	300	2	0.57	6989769300	132819	14.28	52600	53300	51800	68200	36800	52500	52627.52	5.45	29659	59766	56132	53766	50132	47766	57950	51950	208	15700	500	37800	100	1	41603587	21967	103.12	5.58	12	0.32	512.00	9454.00	114178	20240228	-53.76	47272	20241209	11.69	58600	-9.90	20250107	50000	5.60	20250203	119800	-55.93	20240228	49600	6.45	20241209	2.15	N	068760	500	208 억	2266736	N	N	1077	N	N
78	20250217	120623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52800	300	2	0.57	6423215100	122113	13.12	52600	53300	51800	68200	36800	52500	52601.66	5.45	29140	59766	56132	53766	50132	47766	57950	51950	208	15700	500	37800	100	1	41603587	21967	103.12	5.58	12	0.29	512.00	9454.00	114178	20240228	-53.76	47272	20241209	11.69	58600	-9.90	20250107	50000	5.60	20250203	119800	-55.93	20240228	49600	6.45	20241209	2.15	N	068760	500	208 억	2266736	N	N	1077	N	N
79	20250217	110623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53200	700	2	1.33	5576407600	106127	11.41	52600	53300	51800	68200	36800	52500	52545.22	5.45	27167	59766	56132	53766	50132	47766	57950	51950	208	15700	500	37800	100	1	41603587	22133	103.91	5.63	12	0.26	512.00	9454.00	114178	20240228	-53.41	47272	20241209	12.54	58600	-9.22	20250107	50000	6.40	20250203	119800	-55.59	20240228	49600	7.26	20241209	2.15	N	068760	500	208 억	2266736	N	N	1077	N	N
80	20250217	100620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52700	200	2	0.38	3646864000	69685	7.49	52600	52900	51800	68200	36800	52500	52330.40	5.45	10760	59766	56132	53766	50132	47766	57950	51950	208	15700	500	37800	100	1	41603587	21925	102.93	5.57	12	0.17	512.00	9454.00	114178	20240228	-53.84	47272	20241209	11.48	58600	-10.07	20250107	50000	5.40	20250203	119800	-56.01	20240228	49600	6.25	20241209	2.15	N	068760	500	208 억	2266736	N	N	1077	N	N
81	20250217	090622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52200	-300	5	-0.57	1026149800	19621	2.11	52600	52700	51800	68200	36800	52500	52284.28	5.45	-1762	59766	56132	53766	50132	47766	57950	51950	208	15700	500	37800	100	1	41603587	21717	101.95	5.52	12	0.05	512.00	9454.00	114178	20240228	-54.28	47272	20241209	10.42	58600	-10.92	20250107	50000	4.40	20250203	119800	-56.43	20240228	49600	5.24	20241209	2.15	N	068760	500	208 억	2266736	N	N	1077	N	N
82	20250214	160619	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52500	1100	2	2.14	49826176700	917908	1223.40	51500	57400	51400	66800	36000	51400	54283.12	5.73	-118330	52200	51800	51400	51000	50600	51600	50800	208	15400	500	37000	100	1	41603587	21842	102.54	5.55	12	2.21	512.00	9454.00	114178	20240228	-54.02	47272	20241209	11.06	58600	-10.41	20250107	50000	5.00	20250203	119800	-56.18	20240228	49600	5.85	20241209	2.15	N	068760	500	208 억	2383404	N	N	1077	N	N
83	20250214	150617	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52300	900	2	1.75	47808457900	879525	1172.25	51500	57400	51400	66800	36000	51400	54357.13	5.73	-123608	52200	51800	51400	51000	50600	51600	50800	208	15400	500	37000	100	1	41603587	21759	102.15	5.53	12	2.11	512.00	9454.00	114178	20240228	-54.19	47272	20241209	10.64	58600	-10.75	20250107	50000	4.60	20250203	119800	-56.34	20240228	49600	5.44	20241209	2.15	N	068760	500	208 억	2383404	N	N	288	N	N
84	20250214	140618	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52200	800	2	1.56	4683759800	90214	120.24	51500	52400	51400	66800	36000	51400	51918.33	5.73	14185	52200	51800	51400	51000	50600	51600	50800	208	15400	500	37000	100	1	41603587	21717	101.95	5.52	12	0.22	512.00	9454.00	114178	20240228	-54.28	47272	20241209	10.42	58600	-10.92	20250107	50000	4.40	20250203	119800	-56.43	20240228	49600	5.24	20241209	2.15	N	068760	500	208 억	2383404	N	N	288	N	N
85	20250214	130621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52100	700	2	1.36	3918066700	75529	100.67	51500	52400	51400	66800	36000	51400	51875.00	5.73	13587	52200	51800	51400	51000	50600	51600	50800	208	15400	500	37000	100	1	41603587	21675	101.76	5.51	12	0.18	512.00	9454.00	114178	20240228	-54.37	47272	20241209	10.21	58600	-11.09	20250107	50000	4.20	20250203	119800	-56.51	20240228	49600	5.04	20241209	2.15	N	068760	500	208 억	2383404	N	N	288	N	N
86	20250214	120618	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51800	400	2	0.78	3245646800	62603	83.44	51500	52400	51400	66800	36000	51400	51844.91	5.73	8445	52200	51800	51400	51000	50600	51600	50800	208	15400	500	37000	100	1	41603587	21551	101.17	5.48	12	0.15	512.00	9454.00	114178	20240228	-54.63	47272	20241209	9.58	58600	-11.60	20250107	50000	3.60	20250203	119800	-56.76	20240228	49600	4.44	20241209	2.15	N	068760	500	208 억	2383404	N	N	288	N	N
87	20250214	110616	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51800	400	2	0.78	2847850900	54922	73.20	51500	52400	51400	66800	36000	51400	51852.64	5.73	6438	52200	51800	51400	51000	50600	51600	50800	208	15400	500	37000	100	1	41603587	21551	101.17	5.48	12	0.13	512.00	9454.00	114178	20240228	-54.63	47272	20241209	9.58	58600	-11.60	20250107	50000	3.60	20250203	119800	-56.76	20240228	49600	4.44	20241209	2.15	N	068760	500	208 억	2383404	N	N	288	N	N
88	20250214	100617	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51700	300	2	0.58	2263621800	43625	58.14	51500	52400	51400	66800	36000	51400	51888.18	5.73	6158	52200	51800	51400	51000	50600	51600	50800	208	15400	500	37000	100	1	41603587	21509	100.98	5.47	12	0.10	512.00	9454.00	114178	20240228	-54.72	47272	20241209	9.37	58600	-11.77	20250107	50000	3.40	20250203	119800	-56.84	20240228	49600	4.23	20241209	2.15	N	068760	500	208 억	2383404	N	N	288	N	N
89	20250214	090620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51500	100	2	0.19	393375100	7615	10.15	51500	52000	51400	66800	36000	51400	51657.93	5.73	3128	52200	51800	51400	51000	50600	51600	50800	208	15400	500	37000	100	1	41603587	21426	100.59	5.45	12	0.02	512.00	9454.00	114178	20240228	-54.89	47272	20241209	8.94	58600	-12.12	20250107	50000	3.00	20250203	119800	-57.01	20240228	49600	3.83	20241209	2.15	N	068760	500	208 억	2383404	N	N	288	N	N
90	20250213	160613	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51400	300	2	0.59	3750508600	73154	86.44	51500	51800	51000	66400	35800	51100	51267.83	5.74	-2943	52233	51666	51133	50566	50033	51400	50300	208	15300	500	36790	100	1	41603587	21384	100.39	5.44	12	0.18	512.00	9454.00	114178	20240228	-54.98	47272	20241209	8.73	58600	-12.29	20250107	50000	2.80	20250203	119800	-57.10	20240228	49600	3.63	20241209	2.14	N	068760	500	208 억	2386595	N	N	288	N	N
91	20250213	150613	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51200	100	2	0.20	3455025700	67398	79.63	51500	51800	51000	66400	35800	51100	51263.03	5.74	-2253	52233	51666	51133	50566	50033	51400	50300	208	15300	500	36790	100	1	41603587	21301	100.00	5.42	12	0.16	512.00	9454.00	114178	20240228	-55.16	47272	20241209	8.31	58600	-12.63	20250107	50000	2.40	20250203	119800	-57.26	20240228	49600	3.23	20241209	2.14	N	068760	500	208 억	2386595	N	N	793	N	N
92	20250213	140612	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51200	100	2	0.20	2518664900	49095	58.01	51500	51800	51000	66400	35800	51100	51301.86	5.74	-3819	52233	51666	51133	50566	50033	51400	50300	208	15300	500	36790	100	1	41603587	21301	100.00	5.42	12	0.12	512.00	9454.00	114178	20240228	-55.16	47272	20241209	8.31	58600	-12.63	20250107	50000	2.40	20250203	119800	-57.26	20240228	49600	3.23	20241209	2.14	N	068760	500	208 억	2386595	N	N	793	N	N
93	20250213	130612	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51300	200	2	0.39	2157100800	42037	49.67	51500	51800	51000	66400	35800	51100	51314.34	5.74	-4775	52233	51666	51133	50566	50033	51400	50300	208	15300	500	36790	100	1	41603587	21343	100.20	5.43	12	0.10	512.00	9454.00	114178	20240228	-55.07	47272	20241209	8.52	58600	-12.46	20250107	50000	2.60	20250203	119800	-57.18	20240228	49600	3.43	20241209	2.14	N	068760	500	208 억	2386595	N	N	793	N	N
94	20250213	120613	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51100	0	3	0.00	1848687600	36013	42.55	51500	51800	51000	66400	35800	51100	51333.90	5.74	-1703	52233	51666	51133	50566	50033	51400	50300	208	15300	500	36790	100	1	41603587	21259	99.80	5.41	12	0.09	512.00	9454.00	114178	20240228	-55.25	47272	20241209	8.10	58600	-12.80	20250107	50000	2.20	20250203	119800	-57.35	20240228	49600	3.02	20241209	2.14	N	068760	500	208 억	2386595	N	N	793	N	N
95	20250213	110610	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51300	200	2	0.39	1586509200	30894	36.50	51500	51800	51000	66400	35800	51100	51353.31	5.74	-888	52233	51666	51133	50566	50033	51400	50300	208	15300	500	36790	100	1	41603587	21343	100.20	5.43	12	0.07	512.00	9454.00	114178	20240228	-55.07	47272	20241209	8.52	58600	-12.46	20250107	50000	2.60	20250203	119800	-57.18	20240228	49600	3.43	20241209	2.14	N	068760	500	208 억	2386595	N	N	793	N	N
96	20250213	100613	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51200	100	2	0.20	935804900	18178	21.48	51500	51800	51200	66400	35800	51100	51480.08	5.74	847	52233	51666	51133	50566	50033	51400	50300	208	15300	500	36790	100	1	41603587	21301	100.00	5.42	12	0.04	512.00	9454.00	114178	20240228	-55.16	47272	20241209	8.31	58600	-12.63	20250107	50000	2.40	20250203	119800	-57.26	20240228	49600	3.23	20241209	2.14	N	068760	500	208 억	2386595	N	N	793	N	N
97	20250213	090610	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51500	400	2	0.78	227626000	4411	5.21	51500	51800	51300	66400	35800	51100	51604.17	5.74	1037	52233	51666	51133	50566	50033	51400	50300	208	15300	500	36790	100	1	41603587	21426	100.59	5.45	12	0.01	512.00	9454.00	114178	20240228	-54.89	47272	20241209	8.94	58600	-12.12	20250107	50000	3.00	20250203	119800	-57.01	20240228	49600	3.83	20241209	2.14	N	068760	500	208 억	2386595	N	N	793	N	N
98	20250212	160608	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51100	-700	5	-1.35	4292056900	83832	88.14	51500	51700	50600	67300	36300	51800	51198.40	5.79	-20283	53000	52400	52100	51500	51200	52250	51350	208	15500	500	37290	100	1	41603587	21259	99.80	5.41	12	0.20	512.00	9454.00	114178	20240228	-55.25	47272	20241209	8.10	58600	-12.80	20250107	50000	2.20	20250203	119800	-57.35	20240228	49600	3.02	20241209	2.14	N	068760	500	208 억	2407390	N	N	793	N	N
99	20250212	150608	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51200	-600	5	-1.16	3862489000	75433	79.31	51500	51700	50600	67300	36300	51800	51204.23	5.79	-19907	53000	52400	52100	51500	51200	52250	51350	208	15500	500	37290	100	1	41603587	21301	100.00	5.42	12	0.18	512.00	9454.00	114178	20240228	-55.16	47272	20241209	8.31	58600	-12.63	20250107	50000	2.40	20250203	119800	-57.26	20240228	49600	3.23	20241209	2.14	N	068760	500	208 억	2407390	N	N	1186	N	N
100	20250212	140609	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51400	-400	5	-0.77	3094604500	60417	63.52	51500	51700	50600	67300	36300	51800	51220.76	5.79	-17884	53000	52400	52100	51500	51200	52250	51350	208	15500	500	37290	100	1	41603587	21384	100.39	5.44	12	0.15	512.00	9454.00	114178	20240228	-54.98	47272	20241209	8.73	58600	-12.29	20250107	50000	2.80	20250203	119800	-57.10	20240228	49600	3.63	20241209	2.14	N	068760	500	208 억	2407390	N	N	1186	N	N
101	20250212	130611	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51200	-600	5	-1.16	2467984300	48207	50.68	51500	51700	50600	67300	36300	51800	51195.56	5.79	-19260	53000	52400	52100	51500	51200	52250	51350	208	15500	500	37290	100	1	41603587	21301	100.00	5.42	12	0.12	512.00	9454.00	114178	20240228	-55.16	47272	20241209	8.31	58600	-12.63	20250107	50000	2.40	20250203	119800	-57.26	20240228	49600	3.23	20241209	2.14	N	068760	500	208 억	2407390	N	N	1186	N	N
102	20250212	120609	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51200	-600	5	-1.16	2150644800	42011	44.17	51500	51700	50600	67300	36300	51800	51192.42	5.79	-15518	53000	52400	52100	51500	51200	52250	51350	208	15500	500	37290	100	1	41603587	21301	100.00	5.42	12	0.10	512.00	9454.00	114178	20240228	-55.16	47272	20241209	8.31	58600	-12.63	20250107	50000	2.40	20250203	119800	-57.26	20240228	49600	3.23	20241209	2.14	N	068760	500	208 억	2407390	N	N	1186	N	N
103	20250212	110607	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51400	-400	5	-0.77	1876097200	36661	38.55	51500	51700	50600	67300	36300	51800	51174.20	5.79	-14411	53000	52400	52100	51500	51200	52250	51350	208	15500	500	37290	100	1	41603587	21384	100.39	5.44	12	0.09	512.00	9454.00	114178	20240228	-54.98	47272	20241209	8.73	58600	-12.29	20250107	50000	2.80	20250203	119800	-57.10	20240228	49600	3.63	20241209	2.14	N	068760	500	208 억	2407390	N	N	1186	N	N
104	20250212	100608	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51200	-600	5	-1.16	1392911700	27268	28.67	51500	51700	50600	67300	36300	51800	51082.28	5.79	-13237	53000	52400	52100	51500	51200	52250	51350	208	15500	500	37290	100	1	41603587	21301	100.00	5.42	12	0.07	512.00	9454.00	114178	20240228	-55.16	47272	20241209	8.31	58600	-12.63	20250107	50000	2.40	20250203	119800	-57.26	20240228	49600	3.23	20241209	2.14	N	068760	500	208 억	2407390	N	N	1186	N	N
105	20250212	090611	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51100	-700	5	-1.35	602650500	11767	12.37	51500	51700	51000	67300	36300	51800	51215.31	5.79	-8992	53000	52400	52100	51500	51200	52250	51350	208	15500	500	37290	100	1	41603587	21259	99.80	5.41	12	0.03	512.00	9454.00	114178	20240228	-55.25	47272	20241209	8.10	58600	-12.80	20250107	50000	2.20	20250203	119800	-57.35	20240228	49600	3.02	20241209	2.14	N	068760	500	208 억	2407390	N	N	1186	N	N
106	20250211	160610	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51800	-300	5	-0.58	4840973000	92993	94.20	52200	52700	51800	67700	36500	52100	52057.45	5.81	-11705	53166	52632	51766	51232	50366	52900	51500	208	15600	500	37510	100	1	41603587	21551	101.17	5.48	12	0.22	512.00	9454.00	114178	20240228	-54.63	47272	20241209	9.58	58600	-11.60	20250107	50000	3.60	20250203	119800	-56.76	20240228	49600	4.44	20241209	2.14	N	068760	500	208 억	2415623	N	N	1186	N	N
107	20250211	150609	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51900	-200	5	-0.38	4441177100	85277	86.38	52200	52700	51800	67700	36500	52100	52079.42	5.81	-9801	53166	52632	51766	51232	50366	52900	51500	208	15600	500	37510	100	1	41603587	21592	101.37	5.49	12	0.20	512.00	9454.00	114178	20240228	-54.54	47272	20241209	9.79	58600	-11.43	20250107	50000	3.80	20250203	119800	-56.68	20240228	49600	4.64	20241209	2.14	N	068760	500	208 억	2415623	N	N	3244	N	N
108	20250211	140610	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52000	-100	5	-0.19	3706040500	71117	72.04	52200	52700	51800	67700	36500	52100	52111.88	5.81	-8130	53166	52632	51766	51232	50366	52900	51500	208	15600	500	37510	100	1	41603587	21634	101.56	5.50	12	0.17	512.00	9454.00	114178	20240228	-54.46	47272	20241209	10.00	58600	-11.26	20250107	50000	4.00	20250203	119800	-56.59	20240228	49600	4.84	20241209	2.14	N	068760	500	208 억	2415623	N	N	3244	N	N
109	20250211	130608	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52000	-100	5	-0.19	3196626900	61309	62.10	52200	52700	51800	67700	36500	52100	52139.60	5.81	-6439	53166	52632	51766	51232	50366	52900	51500	208	15600	500	37510	100	1	41603587	21634	101.56	5.50	12	0.15	512.00	9454.00	114178	20240228	-54.46	47272	20241209	10.00	58600	-11.26	20250107	50000	4.00	20250203	119800	-56.59	20240228	49600	4.84	20241209	2.14	N	068760	500	208 억	2415623	N	N	3244	N	N
110	20250211	120608	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52100	0	3	0.00	2809640400	53875	54.57	52200	52700	51800	67700	36500	52100	52151.10	5.81	-7521	53166	52632	51766	51232	50366	52900	51500	208	15600	500	37510	100	1	41603587	21675	101.76	5.51	12	0.13	512.00	9454.00	114178	20240228	-54.37	47272	20241209	10.21	58600	-11.09	20250107	50000	4.20	20250203	119800	-56.51	20240228	49600	5.04	20241209	2.14	N	068760	500	208 억	2415623	N	N	3244	N	N
111	20250211	110609	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51900	-200	5	-0.38	2386716900	45728	46.32	52200	52700	51800	67700	36500	52100	52193.77	5.81	-5601	53166	52632	51766	51232	50366	52900	51500	208	15600	500	37510	100	1	41603587	21592	101.37	5.49	12	0.11	512.00	9454.00	114178	20240228	-54.54	47272	20241209	9.79	58600	-11.43	20250107	50000	3.80	20250203	119800	-56.68	20240228	49600	4.64	20241209	2.14	N	068760	500	208 억	2415623	N	N	3244	N	N
112	20250211	100610	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52300	200	2	0.38	1774912700	33969	34.41	52200	52700	51800	67700	36500	52100	52250.96	5.81	408	53166	52632	51766	51232	50366	52900	51500	208	15600	500	37510	100	1	41603587	21759	102.15	5.53	12	0.08	512.00	9454.00	114178	20240228	-54.19	47272	20241209	10.64	58600	-10.75	20250107	50000	4.60	20250203	119800	-56.34	20240228	49600	5.44	20241209	2.14	N	068760	500	208 억	2415623	N	N	3244	N	N
113	20250211	090611	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52100	0	3	0.00	377240000	7232	7.33	52200	52600	51900	67700	36500	52100	52162.61	5.81	-908	53166	52632	51766	51232	50366	52900	51500	208	15600	500	37510	100	1	41603587	21675	101.76	5.51	12	0.02	512.00	9454.00	114178	20240228	-54.37	47272	20241209	10.21	58600	-11.09	20250107	50000	4.20	20250203	119800	-56.51	20240228	49600	5.04	20241209	2.14	N	068760	500	208 억	2415623	N	N	3244	N	N
114	20250210	160606	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52100	100	2	0.19	5001795700	96762	120.58	51500	52300	50900	67600	36400	52000	51691.63	5.79	-1575	53333	52666	52333	51666	51333	52500	51500	208	15600	500	37440	100	1	41603587	21675	101.76	5.51	12	0.23	512.00	9454.00	114178	20240228	-54.37	47272	20241209	10.21	58600	-11.09	20250107	50000	4.20	20250203	119800	-56.51	20240228	49600	5.04	20241209	2.15	N	068760	500	208 억	2410882	N	N	3244	N	N
115	20250210	150605	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52000	0	3	0.00	4658357500	90169	112.36	51500	52300	50900	67600	36400	52000	51662.49	5.79	-2583	53333	52666	52333	51666	51333	52500	51500	208	15600	500	37440	100	1	41603587	21634	101.56	5.50	12	0.22	512.00	9454.00	114178	20240228	-54.46	47272	20241209	10.00	58600	-11.26	20250107	50000	4.00	20250203	119800	-56.59	20240228	49600	4.84	20241209	2.15	N	068760	500	208 억	2410882	N	N	2577	N	N
116	20250210	140605	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52000	0	3	0.00	3997439200	77476	96.54	51500	52300	50900	67600	36400	52000	51595.80	5.79	-3557	53333	52666	52333	51666	51333	52500	51500	208	15600	500	37440	100	1	41603587	21634	101.56	5.50	12	0.19	512.00	9454.00	114178	20240228	-54.46	47272	20241209	10.00	58600	-11.26	20250107	50000	4.00	20250203	119800	-56.59	20240228	49600	4.84	20241209	2.15	N	068760	500	208 억	2410882	N	N	2577	N	N
117	20250210	130606	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52000	0	3	0.00	3196777800	62119	77.41	51500	52200	50900	67600	36400	52000	51462.09	5.79	-2618	53333	52666	52333	51666	51333	52500	51500	208	15600	500	37440	100	1	41603587	21634	101.56	5.50	12	0.15	512.00	9454.00	114178	20240228	-54.46	47272	20241209	10.00	58600	-11.26	20250107	50000	4.00	20250203	119800	-56.59	20240228	49600	4.84	20241209	2.15	N	068760	500	208 억	2410882	N	N	2577	N	N
118	20250210	120603	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51800	-200	5	-0.38	2886593700	56145	69.96	51500	52200	50900	67600	36400	52000	51413.11	5.79	-3299	53333	52666	52333	51666	51333	52500	51500	208	15600	500	37440	100	1	41603587	21551	101.17	5.48	12	0.13	512.00	9454.00	114178	20240228	-54.63	47272	20241209	9.58	58600	-11.60	20250107	50000	3.60	20250203	119800	-56.76	20240228	49600	4.44	20241209	2.15	N	068760	500	208 억	2410882	N	N	2577	N	N
119	20250210	110602	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51800	-200	5	-0.38	2493572300	48581	60.54	51500	52000	50900	67600	36400	52000	51328.03	5.79	-1368	53333	52666	52333	51666	51333	52500	51500	208	15600	500	37440	100	1	41603587	21551	101.17	5.48	12	0.12	512.00	9454.00	114178	20240228	-54.63	47272	20241209	9.58	58600	-11.60	20250107	50000	3.60	20250203	119800	-56.76	20240228	49600	4.44	20241209	2.15	N	068760	500	208 억	2410882	N	N	2577	N	N
120	20250210	100600	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51600	-400	5	-0.77	1770177200	34586	43.10	51500	51800	50900	67600	36400	52000	51181.71	5.79	-1991	53333	52666	52333	51666	51333	52500	51500	208	15600	500	37440	100	1	41603587	21467	100.78	5.46	12	0.08	512.00	9454.00	114178	20240228	-54.81	47272	20241209	9.16	58600	-11.95	20250107	50000	3.20	20250203	119800	-56.93	20240228	49600	4.03	20241209	2.15	N	068760	500	208 억	2410882	N	N	2577	N	N
121	20250210	090559	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51100	-900	5	-1.73	396359100	7741	9.65	51500	51600	50900	67600	36400	52000	51201.75	5.79	-1314	53333	52666	52333	51666	51333	52500	51500	208	15600	500	37440	100	1	41603587	21259	99.80	5.41	12	0.02	512.00	9454.00	114178	20240228	-55.25	47272	20241209	8.10	58600	-12.80	20250107	50000	2.20	20250203	119800	-57.35	20240228	49600	3.02	20241209	2.15	N	068760	500	208 억	2410882	N	N	2577	N	N
122	20250207	160556	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52000	-1000	5	-1.89	4145293700	79297	81.38	52800	53000	52000	68900	37100	53000	52276.32	5.83	-13278	53733	53366	52933	52566	52133	53150	52350	208	15900	500	38160	100	1	41603587	21634	101.56	5.50	12	0.19	512.00	9454.00	114178	20240228	-54.46	47272	20241209	10.00	58600	-11.26	20250107	50000	4.00	20250203	119800	-56.59	20240228	49600	4.84	20241209	2.15	N	068760	500	208 억	2426136	N	N	2367	N	N
123	20250207	150557	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52200	-800	5	-1.51	3754963600	71797	73.68	52800	53000	52000	68900	37100	53000	52299.70	5.83	-12438	53733	53366	52933	52566	52133	53150	52350	208	15900	500	38160	100	1	41603587	21717	101.95	5.52	12	0.17	512.00	9454.00	114178	20240228	-54.28	47272	20241209	10.42	58600	-10.92	20250107	50000	4.40	20250203	119800	-56.43	20240228	49600	5.24	20241209	2.15	N	068760	500	208 억	2426136	N	N	2371	N	N
124	20250207	140555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52100	-900	5	-1.70	3320215500	63458	65.12	52800	53000	52000	68900	37100	53000	52321.43	5.83	-11787	53733	53366	52933	52566	52133	53150	52350	208	15900	500	38160	100	1	41603587	21675	101.76	5.51	12	0.15	512.00	9454.00	114178	20240228	-54.37	47272	20241209	10.21	58600	-11.09	20250107	50000	4.20	20250203	119800	-56.51	20240228	49600	5.04	20241209	2.15	N	068760	500	208 억	2426136	N	N	2371	N	N
125	20250207	130555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52100	-900	5	-1.70	3004401000	57401	58.91	52800	53000	52000	68900	37100	53000	52340.53	5.83	-10110	53733	53366	52933	52566	52133	53150	52350	208	15900	500	38160	100	1	41603587	21675	101.76	5.51	12	0.14	512.00	9454.00	114178	20240228	-54.37	47272	20241209	10.21	58600	-11.09	20250107	50000	4.20	20250203	119800	-56.51	20240228	49600	5.04	20241209	2.15	N	068760	500	208 억	2426136	N	N	2371	N	N
126	20250207	120555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52200	-800	5	-1.51	2521252900	48159	49.42	52800	53000	52000	68900	37100	53000	52352.64	5.83	-3808	53733	53366	52933	52566	52133	53150	52350	208	15900	500	38160	100	1	41603587	21717	101.95	5.52	12	0.12	512.00	9454.00	114178	20240228	-54.28	47272	20241209	10.42	58600	-10.92	20250107	50000	4.40	20250203	119800	-56.43	20240228	49600	5.24	20241209	2.15	N	068760	500	208 억	2426136	N	N	2371	N	N
127	20250207	110554	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52300	-700	5	-1.32	2190275300	41815	42.91	52800	53000	52000	68900	37100	53000	52380.09	5.83	-1646	53733	53366	52933	52566	52133	53150	52350	208	15900	500	38160	100	1	41603587	21759	102.15	5.53	12	0.10	512.00	9454.00	114178	20240228	-54.19	47272	20241209	10.64	58600	-10.75	20250107	50000	4.60	20250203	119800	-56.34	20240228	49600	5.44	20241209	2.15	N	068760	500	208 억	2426136	N	N	2371	N	N
128	20250207	100555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52400	-600	5	-1.13	1267431500	24128	24.76	52800	53000	52200	68900	37100	53000	52529.43	5.83	995	53733	53366	52933	52566	52133	53150	52350	208	15900	500	38160	100	1	41603587	21800	102.34	5.54	12	0.06	512.00	9454.00	114178	20240228	-54.11	47272	20241209	10.85	58600	-10.58	20250107	50000	4.80	20250203	119800	-56.26	20240228	49600	5.65	20241209	2.15	N	068760	500	208 억	2426136	N	N	2371	N	N
129	20250207	090558	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52700	-300	5	-0.57	132733800	2520	2.59	52800	52800	52600	68900	37100	53000	52671.75	5.83	-1587	53733	53366	52933	52566	52133	53150	52350	208	15900	500	38160	100	1	41603587	21925	102.93	5.57	12	0.01	512.00	9454.00	114178	20240228	-53.84	47272	20241209	11.48	58600	-10.07	20250107	50000	5.40	20250203	119800	-56.01	20240228	49600	6.25	20241209	2.15	N	068760	500	208 억	2426136	N	N	2371	N	N
130	20250206	160541	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53000	400	2	0.76	5103559400	96572	97.48	53300	53300	52500	68300	36900	52600	52845.25	5.80	2519	54133	53366	52433	51666	50733	53750	52050	208	15700	500	37870	100	1	41603587	22050	103.52	5.61	12	0.23	512.00	9454.00	114178	20240228	-53.58	47272	20241209	12.12	58600	-9.56	20250107	50000	6.00	20250203	119800	-55.76	20240228	49600	6.85	20241209	2.16	N	068760	500	208 억	2412807	N	N	2371	N	N
131	20250206	150543	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52800	200	2	0.38	4475144800	84702	85.50	53300	53300	52500	68300	36900	52600	52833.99	5.80	-2016	54133	53366	52433	51666	50733	53750	52050	208	15700	500	37870	100	1	41603587	21967	103.12	5.58	12	0.20	512.00	9454.00	114178	20240228	-53.76	47272	20241209	11.69	58600	-9.90	20250107	50000	5.60	20250203	119800	-55.93	20240228	49600	6.45	20241209	2.16	N	068760	500	208 억	2412807	N	N	1290	N	N
132	20250206	140545	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52600	0	3	0.00	3826291800	72388	73.07	53300	53300	52500	68300	36900	52600	52858.10	5.80	-808	54133	53366	52433	51666	50733	53750	52050	208	15700	500	37870	100	1	41603587	21883	102.73	5.56	12	0.17	512.00	9454.00	114178	20240228	-53.93	47272	20241209	11.27	58600	-10.24	20250107	50000	5.20	20250203	119800	-56.09	20240228	49600	6.05	20241209	2.16	N	068760	500	208 억	2412807	N	N	1290	N	N
133	20250206	130543	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52700	100	2	0.19	3316433500	62711	63.30	53300	53300	52500	68300	36900	52600	52884.40	5.80	2645	54133	53366	52433	51666	50733	53750	52050	208	15700	500	37870	100	1	41603587	21925	102.93	5.57	12	0.15	512.00	9454.00	114178	20240228	-53.84	47272	20241209	11.48	58600	-10.07	20250107	50000	5.40	20250203	119800	-56.01	20240228	49600	6.25	20241209	2.16	N	068760	500	208 억	2412807	N	N	1290	N	N
134	20250206	120540	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52700	100	2	0.19	2982349500	56377	56.91	53300	53300	52500	68300	36900	52600	52900.11	5.80	2869	54133	53366	52433	51666	50733	53750	52050	208	15700	500	37870	100	1	41603587	21925	102.93	5.57	12	0.14	512.00	9454.00	114178	20240228	-53.84	47272	20241209	11.48	58600	-10.07	20250107	50000	5.40	20250203	119800	-56.01	20240228	49600	6.25	20241209	2.16	N	068760	500	208 억	2412807	N	N	1290	N	N
135	20250206	110536	55	30.00	KSQ150	제약	N	N	N	Y	40	N	53000	400	2	0.76	2482216100	46897	47.34	53300	53300	52500	68300	36900	52600	52929.10	5.80	1881	54133	53366	52433	51666	50733	53750	52050	208	15700	500	37870	100	1	41603587	22050	103.52	5.61	12	0.11	512.00	9454.00	114178	20240228	-53.58	47272	20241209	12.12	58600	-9.56	20250107	50000	6.00	20250203	119800	-55.76	20240228	49600	6.85	20241209	2.16	N	068760	500	208 억	2412807	N	N	1290	N	N
136	20250206	100538	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52800	200	2	0.38	1675242400	31600	31.90	53300	53300	52700	68300	36900	52600	53014.00	5.80	341	54133	53366	52433	51666	50733	53750	52050	208	15700	500	37870	100	1	41603587	21967	103.12	5.58	12	0.08	512.00	9454.00	114178	20240228	-53.76	47272	20241209	11.69	58600	-9.90	20250107	50000	5.60	20250203	119800	-55.93	20240228	49600	6.45	20241209	2.16	N	068760	500	208 억	2412807	N	N	1290	N	N
137	20250206	090544	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52800	200	2	0.38	209831300	3957	3.99	53300	53300	52700	68300	36900	52600	53027.87	5.80	-98	54133	53366	52433	51666	50733	53750	52050	208	15700	500	37870	100	1	41603587	21967	103.12	5.58	12	0.01	512.00	9454.00	114178	20240228	-53.76	47272	20241209	11.69	58600	-9.90	20250107	50000	5.60	20250203	119800	-55.93	20240228	49600	6.45	20241209	2.16	N	068760	500	208 억	2412807	N	N	1290	N	N
138	20250205	160536	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52600	1000	2	1.94	5162251000	98467	93.81	52000	53200	51500	67000	36200	51600	52425.79	5.78	21960	53266	52432	51866	51032	50466	52850	51450	208	15400	500	37150	100	1	41603587	21883	102.73	5.56	12	0.24	512.00	9454.00	114178	20240228	-53.93	47272	20241209	11.27	58600	-10.24	20250107	50000	5.20	20250203	119800	-56.09	20240228	49600	6.05	20241209	2.14	N	068760	500	208 억	2404799	N	N	1290	N	N
139	20250205	150539	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52500	900	2	1.74	4798705800	91547	87.22	52000	53200	51500	67000	36200	51600	52418.06	5.78	21263	53266	52432	51866	51032	50466	52850	51450	208	15400	500	37150	100	1	41603587	21842	102.54	5.55	12	0.22	512.00	9454.00	114178	20240228	-54.02	47272	20241209	11.06	58600	-10.41	20250107	50000	5.00	20250203	119800	-56.18	20240228	49600	5.85	20241209	2.14	N	068760	500	208 억	2404799	N	N	1764	N	N
140	20250205	140539	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52700	1100	2	2.13	4256752200	81259	77.42	52000	53200	51500	67000	36200	51600	52385.12	5.78	22667	53266	52432	51866	51032	50466	52850	51450	208	15400	500	37150	100	1	41603587	21925	102.93	5.57	12	0.20	512.00	9454.00	114178	20240228	-53.84	47272	20241209	11.48	58600	-10.07	20250107	50000	5.40	20250203	119800	-56.01	20240228	49600	6.25	20241209	2.14	N	068760	500	208 억	2404799	N	N	1764	N	N
141	20250205	130538	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52600	1000	2	1.94	2934041800	56229	53.57	52000	52800	51500	67000	36200	51600	52180.36	5.78	9764	53266	52432	51866	51032	50466	52850	51450	208	15400	500	37150	100	1	41603587	21883	102.73	5.56	12	0.14	512.00	9454.00	114178	20240228	-53.93	47272	20241209	11.27	58600	-10.24	20250107	50000	5.20	20250203	119800	-56.09	20240228	49600	6.05	20241209	2.14	N	068760	500	208 억	2404799	N	N	1764	N	N
142	20250205	120538	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52600	1000	2	1.94	2300846300	44204	42.11	52000	52700	51500	67000	36200	51600	52050.77	5.78	5250	53266	52432	51866	51032	50466	52850	51450	208	15400	500	37150	100	1	41603587	21883	102.73	5.56	12	0.11	512.00	9454.00	114178	20240228	-53.93	47272	20241209	11.27	58600	-10.24	20250107	50000	5.20	20250203	119800	-56.09	20240228	49600	6.05	20241209	2.14	N	068760	500	208 억	2404799	N	N	1764	N	N
143	20250205	110537	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52100	500	2	0.97	1764298000	33973	32.37	52000	52400	51500	67000	36200	51600	51932.49	5.78	-2032	53266	52432	51866	51032	50466	52850	51450	208	15400	500	37150	100	1	41603587	21675	101.76	5.51	12	0.08	512.00	9454.00	114178	20240228	-54.37	47272	20241209	10.21	58600	-11.09	20250107	50000	4.20	20250203	119800	-56.51	20240228	49600	5.04	20241209	2.14	N	068760	500	208 억	2404799	N	N	1764	N	N
144	20250205	100542	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51900	300	2	0.58	910041000	17548	16.72	52000	52300	51500	67000	36200	51600	51860.29	5.78	-1371	53266	52432	51866	51032	50466	52850	51450	208	15400	500	37150	100	1	41603587	21592	101.37	5.49	12	0.04	512.00	9454.00	114178	20240228	-54.54	47272	20241209	9.79	58600	-11.43	20250107	50000	3.80	20250203	119800	-56.68	20240228	49600	4.64	20241209	2.14	N	068760	500	208 억	2404799	N	N	1764	N	N
145	20250205	090546	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51900	300	2	0.58	125447300	2411	2.30	52000	52300	51900	67000	36200	51600	52033.57	5.78	-610	53266	52432	51866	51032	50466	52850	51450	208	15400	500	37150	100	1	41603587	21592	101.37	5.49	12	0.01	512.00	9454.00	114178	20240228	-54.54	47272	20241209	9.79	58600	-11.43	20250107	50000	3.80	20250203	119800	-56.68	20240228	49600	4.64	20241209	2.14	N	068760	500	208 억	2404799	N	N	1764	N	N
146	20250204	160532	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51600	800	2	1.57	5413927300	104102	46.98	51400	52700	51300	66000	35600	50800	52006.63	5.73	23291	54000	52400	51200	49600	48400	51800	49000	208	15200	500	36570	100	1	41603587	21467	100.78	5.46	12	0.25	512.00	9454.00	114178	20240228	-54.81	47272	20241209	9.16	58600	-11.95	20250107	50000	3.20	20250203	119800	-56.93	20240228	49600	4.03	20241209	2.13	N	068760	500	208 억	2382185	N	N	1764	N	N
147	20250204	150532	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51800	1000	2	1.97	4979054600	95690	43.18	51400	52700	51300	66000	35600	50800	52033.18	5.73	22523	54000	52400	51200	49600	48400	51800	49000	208	15200	500	36570	100	1	41603587	21551	101.17	5.48	12	0.23	512.00	9454.00	114178	20240228	-54.63	47272	20241209	9.58	58600	-11.60	20250107	50000	3.60	20250203	119800	-56.76	20240228	49600	4.44	20241209	2.13	N	068760	500	208 억	2382185	N	N	2401	N	N
148	20250204	140532	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52100	1300	2	2.56	4064686400	78066	35.23	51400	52700	51300	66000	35600	50800	52067.31	5.73	24835	54000	52400	51200	49600	48400	51800	49000	208	15200	500	36570	100	1	41603587	21675	101.76	5.51	12	0.19	512.00	9454.00	114178	20240228	-54.37	47272	20241209	10.21	58600	-11.09	20250107	50000	4.20	20250203	119800	-56.51	20240228	49600	5.04	20241209	2.13	N	068760	500	208 억	2382185	N	N	2401	N	N
149	20250204	130533	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52300	1500	2	2.95	3733641700	71724	32.37	51400	52700	51300	66000	35600	50800	52055.68	5.73	24345	54000	52400	51200	49600	48400	51800	49000	208	15200	500	36570	100	1	41603587	21759	102.15	5.53	12	0.17	512.00	9454.00	114178	20240228	-54.19	47272	20241209	10.64	58600	-10.75	20250107	50000	4.60	20250203	119800	-56.34	20240228	49600	5.44	20241209	2.13	N	068760	500	208 억	2382185	N	N	2401	N	N
150	20250204	120538	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52300	1500	2	2.95	3370432900	64784	29.24	51400	52700	51300	66000	35600	50800	52025.70	5.73	22532	54000	52400	51200	49600	48400	51800	49000	208	15200	500	36570	100	1	41603587	21759	102.15	5.53	12	0.16	512.00	9454.00	114178	20240228	-54.19	47272	20241209	10.64	58600	-10.75	20250107	50000	4.60	20250203	119800	-56.34	20240228	49600	5.44	20241209	2.13	N	068760	500	208 억	2382185	N	N	2401	N	N
151	20250204	110526	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52300	1500	2	2.95	3024472500	58185	26.26	51400	52500	51300	66000	35600	50800	51980.28	5.73	20028	54000	52400	51200	49600	48400	51800	49000	208	15200	500	36570	100	1	41603587	21759	102.15	5.53	12	0.14	512.00	9454.00	114178	20240228	-54.19	47272	20241209	10.64	58600	-10.75	20250107	50000	4.60	20250203	119800	-56.34	20240228	49600	5.44	20241209	2.13	N	068760	500	208 억	2382185	N	N	2401	N	N
152	20250204	100531	55	30.00	KSQ150	제약	N	N	N	Y	40	N	52200	1400	2	2.76	2002950600	38648	17.44	51400	52400	51300	66000	35600	50800	51825.47	5.73	17924	54000	52400	51200	49600	48400	51800	49000	208	15200	500	36570	100	1	41603587	21717	101.95	5.52	12	0.09	512.00	9454.00	114178	20240228	-54.28	47272	20241209	10.42	58600	-10.92	20250107	50000	4.40	20250203	119800	-56.43	20240228	49600	5.24	20241209	2.13	N	068760	500	208 억	2382185	N	N	2401	N	N
153	20250204	090530	55	30.00	KSQ150	제약	N	N	N	Y	40	N	51300	500	2	0.98	498284600	9678	4.37	51400	51900	51300	66000	35600	50800	51486.32	5.73	4884	54000	52400	51200	49600	48400	51800	49000	208	15200	500	36570	100	1	41603587	21343	100.20	5.43	12	0.02	512.00	9454.00	114178	20240228	-55.07	47272	20241209	8.52	58600	-12.46	20250107	50000	2.60	20250203	119800	-57.18	20240228	49600	3.43	20241209	2.13	N	068760	500	208 억	2382185	N	N	2401	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History