KissMeData/086450/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +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	20250331	141924	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14640	-260	5	-1.74	3148410805	214463	255.54	14720	14900	14470	19370	10430	14900	14680.44	15.12	10480	15133	15016	14883	14766	14633	14950	14700	223	4470	500	11320	10	1	44671868	6540	10.82	1.09	12	0.48	1353.00	13409.00	20600	20240718	-28.93	14400	20250203	1.67	16840	-13.06	20250305	14400	1.67	20250203	20600	-28.93	20240718	14400	1.67	20250203	0.84	Y	086450	500	223 억	6754106	N	N	135	N	N
3	20250328	160719	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14900	-100	5	-0.67	1243589815	83926	121.39	15000	15000	14750	19500	10500	15000	14817.60	15.24	-8349	15220	15110	14990	14880	14760	15165	14935	222	4500	500	11400	10	1	44460000	6625	11.01	1.11	12	0.19	1353.00	13409.00	20600	20240718	-27.67	14400	20250203	3.47	16840	-11.52	20250305	14400	3.47	20250203	20600	-27.67	20240718	14400	3.47	20250203	0.85	N	086450	500	222 억	6777538	N	N	135	N	N
4	20250328	150722	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14870	-130	5	-0.87	1098916355	74194	107.31	15000	15000	14750	19500	10500	15000	14811.39	15.24	-6965	15220	15110	14990	14880	14760	15165	14935	222	4500	500	11400	10	1	44460000	6611	10.99	1.11	12	0.17	1353.00	13409.00	20600	20240718	-27.82	14400	20250203	3.26	16840	-11.70	20250305	14400	3.26	20250203	20600	-27.82	20240718	14400	3.26	20250203	0.85	N	086450	500	222 억	6777538	N	N	146	N	N
5	20250328	140723	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14810	-190	5	-1.27	816891595	55166	79.79	15000	15000	14750	19500	10500	15000	14807.88	15.24	-7061	15220	15110	14990	14880	14760	15165	14935	222	4500	500	11400	10	1	44460000	6585	10.95	1.10	12	0.12	1353.00	13409.00	20600	20240718	-28.11	14400	20250203	2.85	16840	-12.05	20250305	14400	2.85	20250203	20600	-28.11	20240718	14400	2.85	20250203	0.85	N	086450	500	222 억	6777538	N	N	146	N	N
6	20250328	130723	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14810	-190	5	-1.27	691903730	46719	67.57	15000	15000	14750	19500	10500	15000	14809.90	15.24	-3763	15220	15110	14990	14880	14760	15165	14935	222	4500	500	11400	10	1	44460000	6585	10.95	1.10	12	0.11	1353.00	13409.00	20600	20240718	-28.11	14400	20250203	2.85	16840	-12.05	20250305	14400	2.85	20250203	20600	-28.11	20240718	14400	2.85	20250203	0.85	N	086450	500	222 억	6777538	N	N	146	N	N
7	20250328	120721	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14800	-200	5	-1.33	596590585	40284	58.27	15000	15000	14750	19500	10500	15000	14809.62	15.24	-3736	15220	15110	14990	14880	14760	15165	14935	222	4500	500	11400	10	1	44460000	6580	10.94	1.10	12	0.09	1353.00	13409.00	20600	20240718	-28.16	14400	20250203	2.78	16840	-12.11	20250305	14400	2.78	20250203	20600	-28.16	20240718	14400	2.78	20250203	0.85	N	086450	500	222 억	6777538	N	N	146	N	N
8	20250328	110718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14780	-220	5	-1.47	453313490	30591	44.25	15000	15000	14750	19500	10500	15000	14818.52	15.24	-6652	15220	15110	14990	14880	14760	15165	14935	222	4500	500	11400	10	1	44460000	6571	10.92	1.10	12	0.07	1353.00	13409.00	20600	20240718	-28.25	14400	20250203	2.64	16840	-12.23	20250305	14400	2.64	20250203	20600	-28.25	20240718	14400	2.64	20250203	0.85	N	086450	500	222 억	6777538	N	N	146	N	N
9	20250328	100723	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14800	-200	5	-1.33	283868640	19127	27.67	15000	15000	14750	19500	10500	15000	14841.25	15.24	-6426	15220	15110	14990	14880	14760	15165	14935	222	4500	500	11400	10	1	44460000	6580	10.94	1.10	12	0.04	1353.00	13409.00	20600	20240718	-28.16	14400	20250203	2.78	16840	-12.11	20250305	14400	2.78	20250203	20600	-28.16	20240718	14400	2.78	20250203	0.85	N	086450	500	222 억	6777538	N	N	146	N	N
10	20250328	090729	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14880	-120	5	-0.80	63580250	4264	6.17	15000	15000	14840	19500	10500	15000	14910.94	15.24	-2948	15220	15110	14990	14880	14760	15165	14935	222	4500	500	11400	10	1	44460000	6616	11.00	1.11	12	0.01	1353.00	13409.00	20600	20240718	-27.77	14400	20250203	3.33	16840	-11.64	20250305	14400	3.33	20250203	20600	-27.77	20240718	14400	3.33	20250203	0.85	N	086450	500	222 억	6777538	N	N	146	N	N
11	20250327	161632	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15000	-20	5	-0.13	1039769060	69137	49.29	14970	15100	14870	19520	10520	15020	15039.31	15.24	22471	15246	15132	14966	14852	14686	15050	14770	222	4500	500	11410	10	1	44460000	6669	11.09	1.12	12	0.16	1353.00	13409.00	20600	20240718	-27.18	14400	20250203	4.17	16840	-10.93	20250305	14400	4.17	20250203	20600	-27.18	20240718	14400	4.17	20250203	0.88	N	086450	500	222 억	6776670	N	N	146	N	N
12	20250327	150721	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15020	0	3	0.00	995866250	66213	47.21	14970	15100	14870	19520	10520	15020	15040.34	15.24	22519	15246	15132	14966	14852	14686	15050	14770	222	4500	500	11410	10	1	44460000	6678	11.10	1.12	12	0.15	1353.00	13409.00	20600	20240718	-27.09	14400	20250203	4.31	16840	-10.81	20250305	14400	4.31	20250203	20600	-27.09	20240718	14400	4.31	20250203	0.88	N	086450	500	222 억	6776670	N	N	235	N	N
13	20250327	140720	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15060	40	2	0.27	849683700	56480	40.27	14970	15100	14870	19520	10520	15020	15043.97	15.24	23701	15246	15132	14966	14852	14686	15050	14770	222	4500	500	11410	10	1	44460000	6696	11.13	1.12	12	0.13	1353.00	13409.00	20600	20240718	-26.89	14400	20250203	4.58	16840	-10.57	20250305	14400	4.58	20250203	20600	-26.89	20240718	14400	4.58	20250203	0.88	N	086450	500	222 억	6776670	N	N	235	N	N
14	20250327	130718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15060	40	2	0.27	744163085	49474	35.27	14970	15100	14870	19520	10520	15020	15041.50	15.24	23089	15246	15132	14966	14852	14686	15050	14770	222	4500	500	11410	10	1	44460000	6696	11.13	1.12	12	0.11	1353.00	13409.00	20600	20240718	-26.89	14400	20250203	4.58	16840	-10.57	20250305	14400	4.58	20250203	20600	-26.89	20240718	14400	4.58	20250203	0.88	N	086450	500	222 억	6776670	N	N	235	N	N
15	20250327	120724	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15060	40	2	0.27	677996425	45078	32.14	14970	15100	14870	19520	10520	15020	15040.52	15.24	23940	15246	15132	14966	14852	14686	15050	14770	222	4500	500	11410	10	1	44460000	6696	11.13	1.12	12	0.10	1353.00	13409.00	20600	20240718	-26.89	14400	20250203	4.58	16840	-10.57	20250305	14400	4.58	20250203	20600	-26.89	20240718	14400	4.58	20250203	0.88	N	086450	500	222 억	6776670	N	N	235	N	N
16	20250327	110722	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15040	20	2	0.13	585971335	38965	27.78	14970	15100	14870	19520	10520	15020	15038.40	15.24	23503	15246	15132	14966	14852	14686	15050	14770	222	4500	500	11410	10	1	44460000	6687	11.12	1.12	12	0.09	1353.00	13409.00	20600	20240718	-26.99	14400	20250203	4.44	16840	-10.69	20250305	14400	4.44	20250203	20600	-26.99	20240718	14400	4.44	20250203	0.88	N	086450	500	222 억	6776670	N	N	235	N	N
17	20250327	100717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15060	40	2	0.27	445806700	29661	21.15	14970	15100	14870	19520	10520	15020	15030.06	15.24	18502	15246	15132	14966	14852	14686	15050	14770	222	4500	500	11410	10	1	44460000	6696	11.13	1.12	12	0.07	1353.00	13409.00	20600	20240718	-26.89	14400	20250203	4.58	16840	-10.57	20250305	14400	4.58	20250203	20600	-26.89	20240718	14400	4.58	20250203	0.88	N	086450	500	222 억	6776670	N	N	235	N	N
18	20250327	090721	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14970	-50	5	-0.33	54822880	3670	2.62	14970	14970	14870	19520	10520	15020	14938.11	15.24	247	15246	15132	14966	14852	14686	15050	14770	222	4500	500	11410	10	1	44460000	6656	11.06	1.12	12	0.01	1353.00	13409.00	20600	20240718	-27.33	14400	20250203	3.96	16840	-11.10	20250305	14400	3.96	20250203	20600	-27.33	20240718	14400	3.96	20250203	0.88	N	086450	500	222 억	6776670	N	N	235	N	N
19	20250326	160712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15020	70	2	0.47	2093143755	140266	83.14	15070	15080	14800	19430	10470	14950	14922.01	15.23	31670	15243	15096	14923	14776	14603	15170	14850	222	4480	500	11360	10	1	44460000	6678	11.10	1.12	12	0.32	1353.00	13409.00	20600	20240718	-27.09	14400	20250203	4.31	16840	-10.81	20250305	14400	4.31	20250203	20600	-27.09	20240718	14400	4.31	20250203	0.89	N	086450	500	222 억	6772723	N	N	235	N	N
20	20250326	150714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15000	50	2	0.33	1992271885	133547	79.16	15070	15080	14800	19430	10470	14950	14918.13	15.23	30376	15243	15096	14923	14776	14603	15170	14850	222	4480	500	11360	10	1	44460000	6669	11.09	1.12	12	0.30	1353.00	13409.00	20600	20240718	-27.18	14400	20250203	4.17	16840	-10.93	20250305	14400	4.17	20250203	20600	-27.18	20240718	14400	4.17	20250203	0.89	N	086450	500	222 억	6772723	N	N	1305	N	N
21	20250326	140714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15060	110	2	0.74	1712133775	114888	68.10	15070	15080	14800	19430	10470	14950	14902.63	15.23	26951	15243	15096	14923	14776	14603	15170	14850	222	4480	500	11360	10	1	44460000	6696	11.13	1.12	12	0.26	1353.00	13409.00	20600	20240718	-26.89	14400	20250203	4.58	16840	-10.57	20250305	14400	4.58	20250203	20600	-26.89	20240718	14400	4.58	20250203	0.89	N	086450	500	222 억	6772723	N	N	1305	N	N
22	20250326	130716	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14890	-60	5	-0.40	1226310255	82490	48.90	15070	15070	14800	19430	10470	14950	14866.17	15.23	14710	15243	15096	14923	14776	14603	15170	14850	222	4480	500	11360	10	1	44460000	6620	11.01	1.11	12	0.19	1353.00	13409.00	20600	20240718	-27.72	14400	20250203	3.40	16840	-11.58	20250305	14400	3.40	20250203	20600	-27.72	20240718	14400	3.40	20250203	0.89	N	086450	500	222 억	6772723	N	N	1305	N	N
23	20250326	120718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14840	-110	5	-0.74	787162925	52940	31.38	15070	15070	14800	19430	10470	14950	14868.96	15.23	-2585	15243	15096	14923	14776	14603	15170	14850	222	4480	500	11360	10	1	44460000	6598	10.97	1.11	12	0.12	1353.00	13409.00	20600	20240718	-27.96	14400	20250203	3.06	16840	-11.88	20250305	14400	3.06	20250203	20600	-27.96	20240718	14400	3.06	20250203	0.89	N	086450	500	222 억	6772723	N	N	1305	N	N
24	20250326	110715	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14860	-90	5	-0.60	721975190	48550	28.78	15070	15070	14800	19430	10470	14950	14870.76	15.23	-2051	15243	15096	14923	14776	14603	15170	14850	222	4480	500	11360	10	1	44460000	6607	10.98	1.11	12	0.11	1353.00	13409.00	20600	20240718	-27.86	14400	20250203	3.19	16840	-11.76	20250305	14400	3.19	20250203	20600	-27.86	20240718	14400	3.19	20250203	0.89	N	086450	500	222 억	6772723	N	N	1305	N	N
25	20250326	100716	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14840	-110	5	-0.74	511134260	34358	20.37	15070	15070	14800	19430	10470	14950	14876.72	15.23	-4407	15243	15096	14923	14776	14603	15170	14850	222	4480	500	11360	10	1	44460000	6598	10.97	1.11	12	0.08	1353.00	13409.00	20600	20240718	-27.96	14400	20250203	3.06	16840	-11.88	20250305	14400	3.06	20250203	20600	-27.96	20240718	14400	3.06	20250203	0.89	N	086450	500	222 억	6772723	N	N	1305	N	N
26	20250326	090716	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14990	40	2	0.27	72701140	4858	2.88	15070	15070	14890	19430	10470	14950	14965.24	15.23	-1266	15243	15096	14923	14776	14603	15170	14850	222	4480	500	11360	10	1	44460000	6665	11.08	1.12	12	0.01	1353.00	13409.00	20600	20240718	-27.23	14400	20250203	4.10	16840	-10.99	20250305	14400	4.10	20250203	20600	-27.23	20240718	14400	4.10	20250203	0.89	N	086450	500	222 억	6772723	N	N	1305	N	N
27	20250325	160711	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14950	160	2	1.08	2521830710	168708	176.23	14790	15070	14750	19220	10360	14790	14947.90	15.11	42715	15050	14920	14850	14720	14650	14885	14685	222	4430	500	11240	10	1	44460000	6647	11.05	1.11	12	0.38	1353.00	13409.00	20600	20240718	-27.43	14400	20250203	3.82	16840	-11.22	20250305	14400	3.82	20250203	20600	-27.43	20240718	14400	3.82	20250203	0.86	N	086450	500	222 억	6717849	N	N	1305	N	N
28	20250325	150712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14970	180	2	1.22	2370529030	158594	165.66	14790	15070	14750	19220	10360	14790	14947.15	15.11	40107	15050	14920	14850	14720	14650	14885	14685	222	4430	500	11240	10	1	44460000	6656	11.06	1.12	12	0.36	1353.00	13409.00	20600	20240718	-27.33	14400	20250203	3.96	16840	-11.10	20250305	14400	3.96	20250203	20600	-27.33	20240718	14400	3.96	20250203	0.86	N	086450	500	222 억	6717849	N	N	520	N	N
29	20250325	140710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14970	180	2	1.22	2091884750	139958	146.19	14790	15070	14750	19220	10360	14790	14946.52	15.11	34821	15050	14920	14850	14720	14650	14885	14685	222	4430	500	11240	10	1	44460000	6656	11.06	1.12	12	0.31	1353.00	13409.00	20600	20240718	-27.33	14400	20250203	3.96	16840	-11.10	20250305	14400	3.96	20250203	20600	-27.33	20240718	14400	3.96	20250203	0.86	N	086450	500	222 억	6717849	N	N	520	N	N
30	20250325	130711	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15010	220	2	1.49	1862226280	124635	130.19	14790	15070	14750	19220	10360	14790	14941.44	15.11	32412	15050	14920	14850	14720	14650	14885	14685	222	4430	500	11240	10	1	44460000	6673	11.09	1.12	12	0.28	1353.00	13409.00	20600	20240718	-27.14	14400	20250203	4.24	16840	-10.87	20250305	14400	4.24	20250203	20600	-27.14	20240718	14400	4.24	20250203	0.86	N	086450	500	222 억	6717849	N	N	520	N	N
31	20250325	120711	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14970	180	2	1.22	1544347525	103438	108.05	14790	15070	14750	19220	10360	14790	14930.18	15.11	26959	15050	14920	14850	14720	14650	14885	14685	222	4430	500	11240	10	1	44460000	6656	11.06	1.12	12	0.23	1353.00	13409.00	20600	20240718	-27.33	14400	20250203	3.96	16840	-11.10	20250305	14400	3.96	20250203	20600	-27.33	20240718	14400	3.96	20250203	0.86	N	086450	500	222 억	6717849	N	N	520	N	N
32	20250325	110710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15030	240	2	1.62	1180356285	79170	82.70	14790	15070	14750	19220	10360	14790	14909.14	15.11	20556	15050	14920	14850	14720	14650	14885	14685	222	4430	500	11240	10	1	44460000	6682	11.11	1.12	12	0.18	1353.00	13409.00	20600	20240718	-27.04	14400	20250203	4.38	16840	-10.75	20250305	14400	4.38	20250203	20600	-27.04	20240718	14400	4.38	20250203	0.86	N	086450	500	222 억	6717849	N	N	520	N	N
33	20250325	100720	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14820	30	2	0.20	497337475	33590	35.09	14790	14880	14750	19220	10360	14790	14806.12	15.11	1116	15050	14920	14850	14720	14650	14885	14685	222	4430	500	11240	10	1	44460000	6589	10.95	1.11	12	0.08	1353.00	13409.00	20600	20240718	-28.06	14400	20250203	2.92	16840	-12.00	20250305	14400	2.92	20250203	20600	-28.06	20240718	14400	2.92	20250203	0.86	N	086450	500	222 억	6717849	N	N	520	N	N
34	20250325	090716	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14820	30	2	0.20	108386270	7308	7.63	14790	14880	14790	19220	10360	14790	14831.18	15.11	-2745	15050	14920	14850	14720	14650	14885	14685	222	4430	500	11240	10	1	44460000	6589	10.95	1.11	12	0.02	1353.00	13409.00	20600	20240718	-28.06	14400	20250203	2.92	16840	-12.00	20250305	14400	2.92	20250203	20600	-28.06	20240718	14400	2.92	20250203	0.86	N	086450	500	222 억	6717849	N	N	520	N	N
35	20250324	160709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14790	-190	5	-1.27	1422306680	95734	25.80	14920	14980	14780	19470	10490	14980	14856.85	15.12	4823	15340	15160	15020	14840	14700	15090	14770	222	4490	500	11380	10	1	44460000	6576	10.93	1.10	12	0.22	1353.00	13409.00	20600	20240718	-28.20	14400	20250203	2.71	16840	-12.17	20250305	14400	2.71	20250203	20600	-28.20	20240718	14400	2.71	20250203	0.86	N	086450	500	222 억	6721523	N	N	520	N	N
36	20250324	150714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14800	-180	5	-1.20	1201017475	80778	21.77	14920	14980	14780	19470	10490	14980	14868.12	15.12	9409	15340	15160	15020	14840	14700	15090	14770	222	4490	500	11380	10	1	44460000	6580	10.94	1.10	12	0.18	1353.00	13409.00	20600	20240718	-28.16	14400	20250203	2.78	16840	-12.11	20250305	14400	2.78	20250203	20600	-28.16	20240718	14400	2.78	20250203	0.86	N	086450	500	222 억	6721523	N	N	402	N	N
37	20250324	140713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14830	-150	5	-1.00	987755460	66379	17.89	14920	14980	14780	19470	10490	14980	14880.53	15.12	10302	15340	15160	15020	14840	14700	15090	14770	222	4490	500	11380	10	1	44460000	6593	10.96	1.11	12	0.15	1353.00	13409.00	20600	20240718	-28.01	14400	20250203	2.99	16840	-11.94	20250305	14400	2.99	20250203	20600	-28.01	20240718	14400	2.99	20250203	0.86	N	086450	500	222 억	6721523	N	N	402	N	N
38	20250324	130714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14830	-150	5	-1.00	870993660	58502	15.77	14920	14980	14780	19470	10490	14980	14888.26	15.12	9559	15340	15160	15020	14840	14700	15090	14770	222	4490	500	11380	10	1	44460000	6593	10.96	1.11	12	0.13	1353.00	13409.00	20600	20240718	-28.01	14400	20250203	2.99	16840	-11.94	20250305	14400	2.99	20250203	20600	-28.01	20240718	14400	2.99	20250203	0.86	N	086450	500	222 억	6721523	N	N	402	N	N
39	20250324	120714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14850	-130	5	-0.87	709137705	47591	12.82	14920	14980	14780	19470	10490	14980	14900.66	15.12	10239	15340	15160	15020	14840	14700	15090	14770	222	4490	500	11380	10	1	44460000	6602	10.98	1.11	12	0.11	1353.00	13409.00	20600	20240718	-27.91	14400	20250203	3.12	16840	-11.82	20250305	14400	3.12	20250203	20600	-27.91	20240718	14400	3.12	20250203	0.86	N	086450	500	222 억	6721523	N	N	402	N	N
40	20250324	110713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14910	-70	5	-0.47	564513105	37871	10.21	14920	14980	14780	19470	10490	14980	14906.20	15.12	9749	15340	15160	15020	14840	14700	15090	14770	222	4490	500	11380	10	1	44460000	6629	11.02	1.11	12	0.09	1353.00	13409.00	20600	20240718	-27.62	14400	20250203	3.54	16840	-11.46	20250305	14400	3.54	20250203	20600	-27.62	20240718	14400	3.54	20250203	0.86	N	086450	500	222 억	6721523	N	N	402	N	N
41	20250324	100710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14920	-60	5	-0.40	454688710	30505	8.22	14920	14980	14780	19470	10490	14980	14905.37	15.12	10854	15340	15160	15020	14840	14700	15090	14770	222	4490	500	11380	10	1	44460000	6633	11.03	1.11	12	0.07	1353.00	13409.00	20600	20240718	-27.57	14400	20250203	3.61	16840	-11.40	20250305	14400	3.61	20250203	20600	-27.57	20240718	14400	3.61	20250203	0.86	N	086450	500	222 억	6721523	N	N	402	N	N
42	20250324	090713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14920	-60	5	-0.40	118175810	7943	2.14	14920	14950	14780	19470	10490	14980	14877.92	15.12	-1214	15340	15160	15020	14840	14700	15090	14770	222	4490	500	11380	10	1	44460000	6633	11.03	1.11	12	0.02	1353.00	13409.00	20600	20240718	-27.57	14400	20250203	3.61	16840	-11.40	20250305	14400	3.61	20250203	20600	-27.57	20240718	14400	3.61	20250203	0.86	N	086450	500	222 억	6721523	N	N	402	N	N
43	20250321	160727	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14980	-160	5	-1.06	4215266715	281637	234.05	15200	15200	14880	19680	10600	15140	14967.02	15.27	-40798	15326	15232	15166	15072	15006	15200	15040	222	4540	500	11500	10	1	44460000	6660	11.07	1.12	12	0.63	1353.00	13409.00	20600	20240718	-27.28	14400	20250203	4.03	16840	-11.05	20250305	14400	4.03	20250203	20600	-27.28	20240718	14400	4.03	20250203	0.89	N	086450	500	222 억	6788388	N	N	402	N	N
44	20250321	150712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14960	-180	5	-1.19	3871081715	258602	214.91	15200	15200	14880	19680	10600	15140	14969.26	15.27	-43126	15326	15232	15166	15072	15006	15200	15040	222	4540	500	11500	10	1	44460000	6651	11.06	1.12	12	0.58	1353.00	13409.00	20600	20240718	-27.38	14400	20250203	3.89	16840	-11.16	20250305	14400	3.89	20250203	20600	-27.38	20240718	14400	3.89	20250203	0.89	N	086450	500	222 억	6788388	N	N	825	N	N
45	20250321	140712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14910	-230	5	-1.52	3209397090	214283	178.08	15200	15200	14880	19680	10600	15140	14977.38	15.27	-51401	15326	15232	15166	15072	15006	15200	15040	222	4540	500	11500	10	1	44460000	6629	11.02	1.11	12	0.48	1353.00	13409.00	20600	20240718	-27.62	14400	20250203	3.54	16840	-11.46	20250305	14400	3.54	20250203	20600	-27.62	20240718	14400	3.54	20250203	0.89	N	086450	500	222 억	6788388	N	N	825	N	N
46	20250321	130713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14950	-190	5	-1.25	2557515245	170581	141.76	15200	15200	14910	19680	10600	15140	14992.97	15.27	-28837	15326	15232	15166	15072	15006	15200	15040	222	4540	500	11500	10	1	44460000	6647	11.05	1.11	12	0.38	1353.00	13409.00	20600	20240718	-27.43	14400	20250203	3.82	16840	-11.22	20250305	14400	3.82	20250203	20600	-27.43	20240718	14400	3.82	20250203	0.89	N	086450	500	222 억	6788388	N	N	825	N	N
47	20250321	120713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14970	-170	5	-1.12	2119277735	141302	117.43	15200	15200	14910	19680	10600	15140	14998.21	15.27	-17783	15326	15232	15166	15072	15006	15200	15040	222	4540	500	11500	10	1	44460000	6656	11.06	1.12	12	0.32	1353.00	13409.00	20600	20240718	-27.33	14400	20250203	3.96	16840	-11.10	20250305	14400	3.96	20250203	20600	-27.33	20240718	14400	3.96	20250203	0.89	N	086450	500	222 억	6788388	N	N	825	N	N
48	20250321	110713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14940	-200	5	-1.32	1621672775	108071	89.81	15200	15200	14910	19680	10600	15140	15005.62	15.27	-27965	15326	15232	15166	15072	15006	15200	15040	222	4540	500	11500	10	1	44460000	6642	11.04	1.11	12	0.24	1353.00	13409.00	20600	20240718	-27.48	14400	20250203	3.75	16840	-11.28	20250305	14400	3.75	20250203	20600	-27.48	20240718	14400	3.75	20250203	0.89	N	086450	500	222 억	6788388	N	N	825	N	N
49	20250321	100714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14970	-170	5	-1.12	1089208270	72398	60.17	15200	15200	14930	19680	10600	15140	15044.73	15.27	-15871	15326	15232	15166	15072	15006	15200	15040	222	4540	500	11500	10	1	44460000	6656	11.06	1.12	12	0.16	1353.00	13409.00	20600	20240718	-27.33	14400	20250203	3.96	16840	-11.10	20250305	14400	3.96	20250203	20600	-27.33	20240718	14400	3.96	20250203	0.89	N	086450	500	222 억	6788388	N	N	825	N	N
50	20250321	090716	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15110	-30	5	-0.20	207682530	13724	11.41	15200	15200	15060	19680	10600	15140	15132.80	15.27	1808	15326	15232	15166	15072	15006	15200	15040	222	4540	500	11500	10	1	44460000	6718	11.17	1.13	12	0.03	1353.00	13409.00	20600	20240718	-26.65	14400	20250203	4.93	16840	-10.27	20250305	14400	4.93	20250203	20600	-26.65	20240718	14400	4.93	20250203	0.89	N	086450	500	222 억	6788388	N	N	825	N	N
51	20250320	161156	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15140	20	2	0.13	1825179845	120331	104.76	15150	15260	15100	19650	10590	15120	15167.99	15.15	34440	15266	15192	15106	15032	14946	15230	15070	222	4530	500	11490	10	1	44460000	6731	11.19	1.13	12	0.27	1353.00	13409.00	20600	20240718	-26.50	14400	20250203	5.14	16840	-10.10	20250305	14400	5.14	20250203	20600	-26.50	20240718	14400	5.14	20250203	0.89	N	086450	500	222 억	6735607	N	N	825	N	N
52	20250320	150712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15150	30	2	0.20	1680539150	110778	96.44	15150	15260	15100	19650	10590	15120	15170.33	15.15	35515	15266	15192	15106	15032	14946	15230	15070	222	4530	500	11490	10	1	44460000	6736	11.20	1.13	12	0.25	1353.00	13409.00	20600	20240718	-26.46	14400	20250203	5.21	16840	-10.04	20250305	14400	5.21	20250203	20600	-26.46	20240718	14400	5.21	20250203	0.89	N	086450	500	222 억	6735607	N	N	360	N	N
53	20250320	140714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15150	30	2	0.20	1409676390	92889	80.87	15150	15260	15100	19650	10590	15120	15175.92	15.15	32938	15266	15192	15106	15032	14946	15230	15070	222	4530	500	11490	10	1	44460000	6736	11.20	1.13	12	0.21	1353.00	13409.00	20600	20240718	-26.46	14400	20250203	5.21	16840	-10.04	20250305	14400	5.21	20250203	20600	-26.46	20240718	14400	5.21	20250203	0.89	N	086450	500	222 억	6735607	N	N	360	N	N
54	20250320	130713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15160	40	2	0.26	1193609610	78625	68.45	15150	15260	15100	19650	10590	15120	15181.04	15.15	32559	15266	15192	15106	15032	14946	15230	15070	222	4530	500	11490	10	1	44460000	6740	11.20	1.13	12	0.18	1353.00	13409.00	20600	20240718	-26.41	14400	20250203	5.28	16840	-9.98	20250305	14400	5.28	20250203	20600	-26.41	20240718	14400	5.28	20250203	0.89	N	086450	500	222 억	6735607	N	N	360	N	N
55	20250320	120711	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15200	80	2	0.53	1022312880	67340	58.63	15150	15260	15100	19650	10590	15120	15181.36	15.15	29083	15266	15192	15106	15032	14946	15230	15070	222	4530	500	11490	10	1	44460000	6758	11.23	1.13	12	0.15	1353.00	13409.00	20600	20240718	-26.21	14400	20250203	5.56	16840	-9.74	20250305	14400	5.56	20250203	20600	-26.21	20240718	14400	5.56	20250203	0.89	N	086450	500	222 억	6735607	N	N	360	N	N
56	20250320	110712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15220	100	2	0.66	790202730	52092	45.35	15150	15260	15100	19650	10590	15120	15169.37	15.15	16903	15266	15192	15106	15032	14946	15230	15070	222	4530	500	11490	10	1	44460000	6767	11.25	1.14	12	0.12	1353.00	13409.00	20600	20240718	-26.12	14400	20250203	5.69	16840	-9.62	20250305	14400	5.69	20250203	20600	-26.12	20240718	14400	5.69	20250203	0.89	N	086450	500	222 억	6735607	N	N	360	N	N
57	20250320	100710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15160	40	2	0.26	401939530	26536	23.10	15150	15190	15100	19650	10590	15120	15146.95	15.15	1018	15266	15192	15106	15032	14946	15230	15070	222	4530	500	11490	10	1	44460000	6740	11.20	1.13	12	0.06	1353.00	13409.00	20600	20240718	-26.41	14400	20250203	5.28	16840	-9.98	20250305	14400	5.28	20250203	20600	-26.41	20240718	14400	5.28	20250203	0.89	N	086450	500	222 억	6735607	N	N	360	N	N
58	20250320	090713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15140	20	2	0.13	79335870	5244	4.57	15150	15150	15100	19650	10590	15120	15128.88	15.15	-3483	15266	15192	15106	15032	14946	15230	15070	222	4530	500	11490	10	1	44460000	6731	11.19	1.13	12	0.01	1353.00	13409.00	20600	20240718	-26.50	14400	20250203	5.14	16840	-10.10	20250305	14400	5.14	20250203	20600	-26.50	20240718	14400	5.14	20250203	0.89	N	086450	500	222 억	6735607	N	N	360	N	N
59	20250319	160708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15120	60	2	0.40	1693873450	112078	212.41	15060	15180	15020	19570	10550	15060	15113.34	15.11	32751	15140	15100	15070	15030	15000	15085	15015	222	4510	500	11440	10	1	44460000	6722	11.18	1.13	12	0.25	1353.00	13409.00	20600	20240718	-26.60	14400	20250203	5.00	16840	-10.21	20250305	14400	5.00	20250203	20600	-26.60	20240718	14400	5.00	20250203	0.87	N	086450	500	222 억	6718878	N	N	360	N	N
60	20250319	150710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15140	80	2	0.53	1526667800	101024	191.46	15060	15180	15020	19570	10550	15060	15111.93	15.11	29470	15140	15100	15070	15030	15000	15085	15015	222	4510	500	11440	10	1	44460000	6731	11.19	1.13	12	0.23	1353.00	13409.00	20600	20240718	-26.50	14400	20250203	5.14	16840	-10.10	20250305	14400	5.14	20250203	20600	-26.50	20240718	14400	5.14	20250203	0.87	N	086450	500	222 억	6718878	N	N	517	N	N
61	20250319	140711	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15140	80	2	0.53	1321636775	87476	165.79	15060	15180	15020	19570	10550	15060	15108.56	15.11	24257	15140	15100	15070	15030	15000	15085	15015	222	4510	500	11440	10	1	44460000	6731	11.19	1.13	12	0.20	1353.00	13409.00	20600	20240718	-26.50	14400	20250203	5.14	16840	-10.10	20250305	14400	5.14	20250203	20600	-26.50	20240718	14400	5.14	20250203	0.87	N	086450	500	222 억	6718878	N	N	517	N	N
62	20250319	130709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15160	100	2	0.66	1161404525	76906	145.75	15060	15180	15020	19570	10550	15060	15101.61	15.11	24248	15140	15100	15070	15030	15000	15085	15015	222	4510	500	11440	10	1	44460000	6740	11.20	1.13	12	0.17	1353.00	13409.00	20600	20240718	-26.41	14400	20250203	5.28	16840	-9.98	20250305	14400	5.28	20250203	20600	-26.41	20240718	14400	5.28	20250203	0.87	N	086450	500	222 억	6718878	N	N	517	N	N
63	20250319	120709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15140	80	2	0.53	953754485	63186	119.75	15060	15170	15020	19570	10550	15060	15094.40	15.11	20023	15140	15100	15070	15030	15000	15085	15015	222	4510	500	11440	10	1	44460000	6731	11.19	1.13	12	0.14	1353.00	13409.00	20600	20240718	-26.50	14400	20250203	5.14	16840	-10.10	20250305	14400	5.14	20250203	20600	-26.50	20240718	14400	5.14	20250203	0.87	N	086450	500	222 억	6718878	N	N	517	N	N
64	20250319	110709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15080	20	2	0.13	549139485	36443	69.07	15060	15100	15020	19570	10550	15060	15068.45	15.11	10009	15140	15100	15070	15030	15000	15085	15015	222	4510	500	11440	10	1	44460000	6705	11.15	1.12	12	0.08	1353.00	13409.00	20600	20240718	-26.80	14400	20250203	4.72	16840	-10.45	20250305	14400	4.72	20250203	20600	-26.80	20240718	14400	4.72	20250203	0.87	N	086450	500	222 억	6718878	N	N	517	N	N
65	20250319	100710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15070	10	2	0.07	292780840	19431	36.83	15060	15100	15020	19570	10550	15060	15067.72	15.11	5873	15140	15100	15070	15030	15000	15085	15015	222	4510	500	11440	10	1	44460000	6700	11.14	1.12	12	0.04	1353.00	13409.00	20600	20240718	-26.84	14400	20250203	4.65	16840	-10.51	20250305	14400	4.65	20250203	20600	-26.84	20240718	14400	4.65	20250203	0.87	N	086450	500	222 억	6718878	N	N	517	N	N
66	20250319	090713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15070	10	2	0.07	46492780	3089	5.85	15060	15100	15020	19570	10550	15060	15051.08	15.11	98	15140	15100	15070	15030	15000	15085	15015	222	4510	500	11440	10	1	44460000	6700	11.14	1.12	12	0.01	1353.00	13409.00	20600	20240718	-26.84	14400	20250203	4.65	16840	-10.51	20250305	14400	4.65	20250203	20600	-26.84	20240718	14400	4.65	20250203	0.87	N	086450	500	222 억	6718878	N	N	517	N	N
67	20250318	160706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15060	-10	5	-0.07	795491230	52764	35.30	15100	15110	15040	19590	10550	15070	15076.40	15.13	-3720	15270	15170	15120	15020	14970	15145	14995	222	4520	500	11450	10	1	44460000	6696	14.44	1.24	12	0.12	1043.00	12110.00	20600	20240718	-26.89	14400	20250203	4.58	16840	-10.57	20250305	14400	4.58	20250203	20600	-26.89	20240718	14400	4.58	20250203	0.86	N	086450	500	222 억	6725462	N	N	517	N	N
68	20250318	150710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15080	10	2	0.07	735863240	48807	32.65	15100	15110	15040	19590	10550	15070	15077.00	15.13	-3632	15270	15170	15120	15020	14970	15145	14995	222	4520	500	11450	10	1	44460000	6705	14.46	1.25	12	0.11	1043.00	12110.00	20600	20240718	-26.80	14400	20250203	4.72	16840	-10.45	20250305	14400	4.72	20250203	20600	-26.80	20240718	14400	4.72	20250203	0.86	N	086450	500	222 억	6725462	N	N	639	N	N
69	20250318	140708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15070	0	3	0.00	628686615	41695	27.89	15100	15110	15040	19590	10550	15070	15078.23	15.13	-3725	15270	15170	15120	15020	14970	15145	14995	222	4520	500	11450	10	1	44460000	6700	14.45	1.24	12	0.09	1043.00	12110.00	20600	20240718	-26.84	14400	20250203	4.65	16840	-10.51	20250305	14400	4.65	20250203	20600	-26.84	20240718	14400	4.65	20250203	0.86	N	086450	500	222 억	6725462	N	N	639	N	N
70	20250318	130707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15080	10	2	0.07	493766395	32742	21.91	15100	15110	15040	19590	10550	15070	15080.52	15.13	-3377	15270	15170	15120	15020	14970	15145	14995	222	4520	500	11450	10	1	44460000	6705	14.46	1.25	12	0.07	1043.00	12110.00	20600	20240718	-26.80	14400	20250203	4.72	16840	-10.45	20250305	14400	4.72	20250203	20600	-26.80	20240718	14400	4.72	20250203	0.86	N	086450	500	222 억	6725462	N	N	639	N	N
71	20250318	120708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15080	10	2	0.07	409628530	27162	18.17	15100	15110	15040	19590	10550	15070	15080.94	15.13	-2830	15270	15170	15120	15020	14970	15145	14995	222	4520	500	11450	10	1	44460000	6705	14.46	1.25	12	0.06	1043.00	12110.00	20600	20240718	-26.80	14400	20250203	4.72	16840	-10.45	20250305	14400	4.72	20250203	20600	-26.80	20240718	14400	4.72	20250203	0.86	N	086450	500	222 억	6725462	N	N	639	N	N
72	20250318	110706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15080	10	2	0.07	369270440	24486	16.38	15100	15110	15040	19590	10550	15070	15080.88	15.13	-2483	15270	15170	15120	15020	14970	15145	14995	222	4520	500	11450	10	1	44460000	6705	14.46	1.25	12	0.06	1043.00	12110.00	20600	20240718	-26.80	14400	20250203	4.72	16840	-10.45	20250305	14400	4.72	20250203	20600	-26.80	20240718	14400	4.72	20250203	0.86	N	086450	500	222 억	6725462	N	N	639	N	N
73	20250318	100709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15090	20	2	0.13	268561990	17807	11.91	15100	15110	15040	19590	10550	15070	15081.82	15.13	-3608	15270	15170	15120	15020	14970	15145	14995	222	4520	500	11450	10	1	44460000	6709	14.47	1.25	12	0.04	1043.00	12110.00	20600	20240718	-26.75	14400	20250203	4.79	16840	-10.39	20250305	14400	4.79	20250203	20600	-26.75	20240718	14400	4.79	20250203	0.86	N	086450	500	222 억	6725462	N	N	639	N	N
74	20250318	090710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15060	-10	5	-0.07	74673770	4955	3.32	15100	15110	15040	19590	10550	15070	15070.39	15.13	-2859	15270	15170	15120	15020	14970	15145	14995	222	4520	500	11450	10	1	44460000	6696	14.44	1.24	12	0.01	1043.00	12110.00	20600	20240718	-26.89	14400	20250203	4.58	16840	-10.57	20250305	14400	4.58	20250203	20600	-26.89	20240718	14400	4.58	20250203	0.86	N	086450	500	222 억	6725462	N	N	639	N	N
75	20250317	160705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15070	-100	5	-0.66	2258435225	149472	154.25	15220	15220	15070	19720	10620	15170	15109.44	15.21	-21612	15356	15262	15166	15072	14976	15215	15025	222	4550	500	11520	10	1	44460000	6700	14.45	1.24	12	0.34	1043.00	12110.00	20600	20240718	-26.84	14400	20250203	4.65	16840	-10.51	20250305	14400	4.65	20250203	20600	-26.84	20240718	14400	4.65	20250203	0.85	N	086450	500	222 억	6761572	N	N	638	N	N
76	20250317	150705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15090	-80	5	-0.53	2162537050	143112	147.68	15220	15220	15070	19720	10620	15170	15110.80	15.21	-22468	15356	15262	15166	15072	14976	15215	15025	222	4550	500	11520	10	1	44460000	6709	14.47	1.25	12	0.32	1043.00	12110.00	20600	20240718	-26.75	14400	20250203	4.79	16840	-10.39	20250305	14400	4.79	20250203	20600	-26.75	20240718	14400	4.79	20250203	0.85	N	086450	500	222 억	6761572	N	N	148	N	N
77	20250317	140706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15100	-70	5	-0.46	1934554780	128008	132.10	15220	15220	15070	19720	10620	15170	15112.76	15.21	-23200	15356	15262	15166	15072	14976	15215	15025	222	4550	500	11520	10	1	44460000	6713	14.48	1.25	12	0.29	1043.00	12110.00	20600	20240718	-26.70	14400	20250203	4.86	16840	-10.33	20250305	14400	4.86	20250203	20600	-26.70	20240718	14400	4.86	20250203	0.85	N	086450	500	222 억	6761572	N	N	148	N	N
78	20250317	130705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15070	-100	5	-0.66	1346039665	89064	91.91	15220	15220	15070	19720	10620	15170	15113.17	15.21	-27256	15356	15262	15166	15072	14976	15215	15025	222	4550	500	11520	10	1	44460000	6700	14.45	1.24	12	0.20	1043.00	12110.00	20600	20240718	-26.84	14400	20250203	4.65	16840	-10.51	20250305	14400	4.65	20250203	20600	-26.84	20240718	14400	4.65	20250203	0.85	N	086450	500	222 억	6761572	N	N	148	N	N
79	20250317	120704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15090	-80	5	-0.53	1198595310	79289	81.82	15220	15220	15070	19720	10620	15170	15116.79	15.21	-27946	15356	15262	15166	15072	14976	15215	15025	222	4550	500	11520	10	1	44460000	6709	14.47	1.25	12	0.18	1043.00	12110.00	20600	20240718	-26.75	14400	20250203	4.79	16840	-10.39	20250305	14400	4.79	20250203	20600	-26.75	20240718	14400	4.79	20250203	0.85	N	086450	500	222 억	6761572	N	N	148	N	N
80	20250317	110706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15100	-70	5	-0.46	885422290	58536	60.41	15220	15220	15100	19720	10620	15170	15126.12	15.21	-17993	15356	15262	15166	15072	14976	15215	15025	222	4550	500	11520	10	1	44460000	6713	14.48	1.25	12	0.13	1043.00	12110.00	20600	20240718	-26.70	14400	20250203	4.86	16840	-10.33	20250305	14400	4.86	20250203	20600	-26.70	20240718	14400	4.86	20250203	0.85	N	086450	500	222 억	6761572	N	N	148	N	N
81	20250317	100705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15140	-30	5	-0.20	521923120	34498	35.60	15220	15220	15100	19720	10620	15170	15129.08	15.21	-9604	15356	15262	15166	15072	14976	15215	15025	222	4550	500	11520	10	1	44460000	6731	14.52	1.25	12	0.08	1043.00	12110.00	20600	20240718	-26.50	14400	20250203	5.14	16840	-10.10	20250305	14400	5.14	20250203	20600	-26.50	20240718	14400	5.14	20250203	0.85	N	086450	500	222 억	6761572	N	N	148	N	N
82	20250317	090706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15140	-30	5	-0.20	99601550	6573	6.78	15220	15220	15110	19720	10620	15170	15153.13	15.21	-3823	15356	15262	15166	15072	14976	15215	15025	222	4550	500	11520	10	1	44460000	6731	14.52	1.25	12	0.01	1043.00	12110.00	20600	20240718	-26.50	14400	20250203	5.14	16840	-10.10	20250305	14400	5.14	20250203	20600	-26.50	20240718	14400	5.14	20250203	0.85	N	086450	500	222 억	6761572	N	N	148	N	N
83	20250314	160703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15170	30	2	0.20	1469003160	96905	56.71	15200	15260	15070	19680	10600	15140	15159.21	15.25	-4473	15406	15272	15206	15072	15006	15240	15040	222	4540	500	11500	10	1	44460000	6745	14.54	1.25	12	0.22	1043.00	12110.00	20600	20240718	-26.36	14400	20250203	5.35	16840	-9.92	20250305	14400	5.35	20250203	20600	-26.36	20240718	14400	5.35	20250203	0.82	N	086450	500	222 억	6779444	N	N	148	N	N
84	20250314	150708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15180	40	2	0.26	1371821090	90499	52.96	15200	15260	15070	19680	10600	15140	15158.41	15.25	-2140	15406	15272	15206	15072	15006	15240	15040	222	4540	500	11500	10	1	44460000	6749	14.55	1.25	12	0.20	1043.00	12110.00	20600	20240718	-26.31	14400	20250203	5.42	16840	-9.86	20250305	14400	5.42	20250203	20600	-26.31	20240718	14400	5.42	20250203	0.82	N	086450	500	222 억	6779444	N	N	69	N	N
85	20250314	140703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15175	35	2	0.23	1225734135	80872	47.33	15200	15260	15070	19680	10600	15140	15156.47	15.25	1871	15406	15272	15206	15072	15006	15240	15040	222	4540	500	11500	10	1	44460000	6747	14.55	1.25	12	0.18	1043.00	12110.00	20600	20240718	-26.33	14400	20250203	5.38	16840	-9.89	20250305	14400	5.38	20250203	20600	-26.33	20240718	14400	5.38	20250203	0.82	N	086450	500	222 억	6779444	N	N	69	N	N
86	20250314	130702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15160	20	2	0.13	1139704890	75200	44.01	15200	15260	15070	19680	10600	15140	15155.65	15.25	2651	15406	15272	15206	15072	15006	15240	15040	222	4540	500	11500	10	1	44460000	6740	14.53	1.25	12	0.17	1043.00	12110.00	20600	20240718	-26.41	14400	20250203	5.28	16840	-9.98	20250305	14400	5.28	20250203	20600	-26.41	20240718	14400	5.28	20250203	0.82	N	086450	500	222 억	6779444	N	N	69	N	N
87	20250314	120705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15130	-10	5	-0.07	1055522230	69646	40.76	15200	15260	15070	19680	10600	15140	15155.53	15.25	4535	15406	15272	15206	15072	15006	15240	15040	222	4540	500	11500	10	1	44460000	6727	14.51	1.25	12	0.16	1043.00	12110.00	20600	20240718	-26.55	14400	20250203	5.07	16840	-10.15	20250305	14400	5.07	20250203	20600	-26.55	20240718	14400	5.07	20250203	0.82	N	086450	500	222 억	6779444	N	N	69	N	N
88	20250314	110703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15160	20	2	0.13	853626490	56295	32.95	15200	15260	15070	19680	10600	15140	15163.45	15.25	6429	15406	15272	15206	15072	15006	15240	15040	222	4540	500	11500	10	1	44460000	6740	14.53	1.25	12	0.13	1043.00	12110.00	20600	20240718	-26.41	14400	20250203	5.28	16840	-9.98	20250305	14400	5.28	20250203	20600	-26.41	20240718	14400	5.28	20250203	0.82	N	086450	500	222 억	6779444	N	N	69	N	N
89	20250314	100704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15230	90	2	0.59	633904205	41812	24.47	15200	15260	15070	19680	10600	15140	15160.82	15.25	3069	15406	15272	15206	15072	15006	15240	15040	222	4540	500	11500	10	1	44460000	6771	14.60	1.26	12	0.09	1043.00	12110.00	20600	20240718	-26.07	14400	20250203	5.76	16840	-9.56	20250305	14400	5.76	20250203	20600	-26.07	20240718	14400	5.76	20250203	0.82	N	086450	500	222 억	6779444	N	N	69	N	N
90	20250314	090706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15140	0	3	0.00	110119090	7261	4.25	15200	15200	15110	19680	10600	15140	15165.83	15.25	-1393	15406	15272	15206	15072	15006	15240	15040	222	4540	500	11500	10	1	44460000	6731	14.52	1.25	12	0.02	1043.00	12110.00	20600	20240718	-26.50	14400	20250203	5.14	16840	-10.10	20250305	14400	5.14	20250203	20600	-26.50	20240718	14400	5.14	20250203	0.82	N	086450	500	222 억	6779444	N	N	69	N	N
91	20250313	160659	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15140	-100	5	-0.66	2595798425	170871	102.95	15290	15340	15140	19810	10670	15240	15191.58	15.24	-18305	15653	15446	15313	15106	14973	15380	15040	222	4570	500	11580	10	1	44460000	6731	14.52	1.25	12	0.38	1043.00	12110.00	20600	20240718	-26.50	14400	20250203	5.14	16840	-10.10	20250305	14400	5.14	20250203	20600	-26.50	20240718	14400	5.14	20250203	0.80	N	086450	500	222 억	6774132	N	N	42	N	N
92	20250313	150700	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15180	-60	5	-0.39	1665775500	109450	65.95	15290	15340	15180	19810	10670	15240	15219.51	15.24	-14938	15653	15446	15313	15106	14973	15380	15040	222	4570	500	11580	10	1	44460000	6749	14.55	1.25	12	0.25	1043.00	12110.00	20600	20240718	-26.31	14400	20250203	5.42	16840	-9.86	20250305	14400	5.42	20250203	20600	-26.31	20240718	14400	5.42	20250203	0.80	N	086450	500	222 억	6774132	N	N	74	N	N
93	20250313	140659	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15190	-50	5	-0.33	1412565855	92777	55.90	15290	15340	15190	19810	10670	15240	15225.39	15.24	-9361	15653	15446	15313	15106	14973	15380	15040	222	4570	500	11580	10	1	44460000	6753	14.56	1.25	12	0.21	1043.00	12110.00	20600	20240718	-26.26	14400	20250203	5.49	16840	-9.80	20250305	14400	5.49	20250203	20600	-26.26	20240718	14400	5.49	20250203	0.80	N	086450	500	222 억	6774132	N	N	74	N	N
94	20250313	130659	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15200	-40	5	-0.26	1201623940	78899	47.54	15290	15340	15190	19810	10670	15240	15229.90	15.24	-6769	15653	15446	15313	15106	14973	15380	15040	222	4570	500	11580	10	1	44460000	6758	14.57	1.26	12	0.18	1043.00	12110.00	20600	20240718	-26.21	14400	20250203	5.56	16840	-9.74	20250305	14400	5.56	20250203	20600	-26.21	20240718	14400	5.56	20250203	0.80	N	086450	500	222 억	6774132	N	N	74	N	N
95	20250313	120659	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15220	-20	5	-0.13	993168265	65191	39.28	15290	15340	15190	19810	10670	15240	15234.75	15.24	-8873	15653	15446	15313	15106	14973	15380	15040	222	4570	500	11580	10	1	44460000	6767	14.59	1.26	12	0.15	1043.00	12110.00	20600	20240718	-26.12	14400	20250203	5.69	16840	-9.62	20250305	14400	5.69	20250203	20600	-26.12	20240718	14400	5.69	20250203	0.80	N	086450	500	222 억	6774132	N	N	74	N	N
96	20250313	110658	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15240	0	3	0.00	771762655	50644	30.51	15290	15340	15190	19810	10670	15240	15238.98	15.24	-7301	15653	15446	15313	15106	14973	15380	15040	222	4570	500	11580	10	1	44460000	6776	14.61	1.26	12	0.11	1043.00	12110.00	20600	20240718	-26.02	14400	20250203	5.83	16840	-9.50	20250305	14400	5.83	20250203	20600	-26.02	20240718	14400	5.83	20250203	0.80	N	086450	500	222 억	6774132	N	N	74	N	N
97	20250313	100659	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15230	-10	5	-0.07	584811535	38374	23.12	15290	15340	15190	19810	10670	15240	15239.79	15.24	-7197	15653	15446	15313	15106	14973	15380	15040	222	4570	500	11580	10	1	44460000	6771	14.60	1.26	12	0.09	1043.00	12110.00	20600	20240718	-26.07	14400	20250203	5.76	16840	-9.56	20250305	14400	5.76	20250203	20600	-26.07	20240718	14400	5.76	20250203	0.80	N	086450	500	222 억	6774132	N	N	74	N	N
98	20250313	090700	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15270	30	2	0.20	100914965	6600	3.98	15290	15340	15270	19810	10670	15240	15290.15	15.24	161	15653	15446	15313	15106	14973	15380	15040	222	4570	500	11580	10	1	44460000	6789	14.64	1.26	12	0.01	1043.00	12110.00	20600	20240718	-25.87	14400	20250203	6.04	16840	-9.32	20250305	14400	6.04	20250203	20600	-25.87	20240718	14400	6.04	20250203	0.80	N	086450	500	222 억	6774132	N	N	74	N	N
99	20250312	160655	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15240	-70	5	-0.46	2539701015	165968	65.21	15370	15520	15180	19900	10720	15310	15302.35	15.35	-28762	15563	15436	15273	15146	14983	15500	15210	222	4590	500	11630	10	1	44460000	6776	14.61	1.26	12	0.37	1043.00	12110.00	20600	20240718	-26.02	14400	20250203	5.83	16840	-9.50	20250305	14400	5.83	20250203	20600	-26.02	20240718	14400	5.83	20250203	0.82	N	086450	500	222 억	6825119	N	N	74	N	N
100	20250312	150657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15220	-90	5	-0.59	2433502815	158993	62.47	15370	15520	15180	19900	10720	15310	15305.72	15.35	-28046	15563	15436	15273	15146	14983	15500	15210	222	4590	500	11630	10	1	44460000	6767	14.59	1.26	12	0.36	1043.00	12110.00	20600	20240718	-26.12	14400	20250203	5.69	16840	-9.62	20250305	14400	5.69	20250203	20600	-26.12	20240718	14400	5.69	20250203	0.82	N	086450	500	222 억	6825119	N	N	183	N	N
101	20250312	140655	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15220	-90	5	-0.59	1929603685	125848	49.44	15370	15520	15220	19900	10720	15310	15332.81	15.35	-18149	15563	15436	15273	15146	14983	15500	15210	222	4590	500	11630	10	1	44460000	6767	14.59	1.26	12	0.28	1043.00	12110.00	20600	20240718	-26.12	14400	20250203	5.69	16840	-9.62	20250305	14400	5.69	20250203	20600	-26.12	20240718	14400	5.69	20250203	0.82	N	086450	500	222 억	6825119	N	N	183	N	N
102	20250312	130655	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15250	-60	5	-0.39	1594022600	103835	40.79	15370	15520	15250	19900	10720	15310	15351.50	15.35	-13489	15563	15436	15273	15146	14983	15500	15210	222	4590	500	11630	10	1	44460000	6780	14.62	1.26	12	0.23	1043.00	12110.00	20600	20240718	-25.97	14400	20250203	5.90	16840	-9.44	20250305	14400	5.90	20250203	20600	-25.97	20240718	14400	5.90	20250203	0.82	N	086450	500	222 억	6825119	N	N	183	N	N
103	20250312	120657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15300	-10	5	-0.07	1307822705	85099	33.43	15370	15520	15280	19900	10720	15310	15368.25	15.35	-3039	15563	15436	15273	15146	14983	15500	15210	222	4590	500	11630	10	1	44460000	6802	14.67	1.26	12	0.19	1043.00	12110.00	20600	20240718	-25.73	14400	20250203	6.25	16840	-9.14	20250305	14400	6.25	20250203	20600	-25.73	20240718	14400	6.25	20250203	0.82	N	086450	500	222 억	6825119	N	N	183	N	N
104	20250312	110652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15360	50	2	0.33	984241090	63968	25.13	15370	15520	15310	19900	10720	15310	15386.46	15.35	9744	15563	15436	15273	15146	14983	15500	15210	222	4590	500	11630	10	1	44460000	6829	14.73	1.27	12	0.14	1043.00	12110.00	20600	20240718	-25.44	14400	20250203	6.67	16840	-8.79	20250305	14400	6.67	20250203	20600	-25.44	20240718	14400	6.67	20250203	0.82	N	086450	500	222 억	6825119	N	N	183	N	N
105	20250312	100653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15320	10	2	0.07	741219700	48137	18.91	15370	15520	15310	19900	10720	15310	15398.13	15.35	5200	15563	15436	15273	15146	14983	15500	15210	222	4590	500	11630	10	1	44460000	6811	14.69	1.27	12	0.11	1043.00	12110.00	20600	20240718	-25.63	14400	20250203	6.39	16840	-9.03	20250305	14400	6.39	20250203	20600	-25.63	20240718	14400	6.39	20250203	0.82	N	086450	500	222 억	6825119	N	N	183	N	N
106	20250312	090658	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15450	140	2	0.91	282322790	18280	7.18	15370	15520	15370	19900	10720	15310	15444.35	15.35	7695	15563	15436	15273	15146	14983	15500	15210	222	4590	500	11630	10	1	44460000	6869	14.81	1.28	12	0.04	1043.00	12110.00	20600	20240718	-25.00	14400	20250203	7.29	16840	-8.25	20250305	14400	7.29	20250203	20600	-25.00	20240718	14400	7.29	20250203	0.82	N	086450	500	222 억	6825119	N	N	183	N	N
107	20250311	160649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15310	-270	5	-1.73	3885887480	254531	157.36	15210	15400	15110	20250	10910	15580	15266.75	15.38	46737	16093	15836	15673	15416	15253	15755	15335	222	4670	500	11840	10	1	44460000	6807	14.68	1.26	12	0.57	1043.00	12110.00	20600	20240718	-25.68	14400	20250203	6.32	16840	-9.09	20250305	14400	6.32	20250203	20600	-25.68	20240718	14400	6.32	20250203	0.71	N	086450	500	222 억	6836112	N	N	183	N	N
108	20250311	150653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15330	-250	5	-1.60	3521798330	230707	142.63	15210	15400	15110	20250	10910	15580	15265.13	15.38	42251	16093	15836	15673	15416	15253	15755	15335	222	4670	500	11840	10	1	44460000	6816	14.70	1.27	12	0.52	1043.00	12110.00	20600	20240718	-25.58	14400	20250203	6.46	16840	-8.97	20250305	14400	6.46	20250203	20600	-25.58	20240718	14400	6.46	20250203	0.71	N	086450	500	222 억	6836112	N	N	264	N	N
109	20250311	140653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15380	-200	5	-1.28	3175914730	208166	128.70	15210	15400	15110	20250	10910	15580	15256.52	15.38	40054	16093	15836	15673	15416	15253	15755	15335	222	4670	500	11840	10	1	44460000	6838	14.75	1.27	12	0.47	1043.00	12110.00	20600	20240718	-25.34	14400	20250203	6.81	16840	-8.67	20250305	14400	6.81	20250203	20600	-25.34	20240718	14400	6.81	20250203	0.71	N	086450	500	222 억	6836112	N	N	264	N	N
110	20250311	130652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15370	-210	5	-1.35	2842468010	186482	115.29	15210	15400	15110	20250	10910	15580	15242.44	15.38	30401	16093	15836	15673	15416	15253	15755	15335	222	4670	500	11840	10	1	44460000	6834	14.74	1.27	12	0.42	1043.00	12110.00	20600	20240718	-25.39	14400	20250203	6.74	16840	-8.73	20250305	14400	6.74	20250203	20600	-25.39	20240718	14400	6.74	20250203	0.71	N	086450	500	222 억	6836112	N	N	264	N	N
111	20250311	120651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15360	-220	5	-1.41	2503321450	164394	101.63	15210	15370	15110	20250	10910	15580	15227.40	15.38	21807	16093	15836	15673	15416	15253	15755	15335	222	4670	500	11840	10	1	44460000	6829	14.73	1.27	12	0.37	1043.00	12110.00	20600	20240718	-25.44	14400	20250203	6.67	16840	-8.79	20250305	14400	6.67	20250203	20600	-25.44	20240718	14400	6.67	20250203	0.71	N	086450	500	222 억	6836112	N	N	264	N	N
112	20250311	110651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15330	-250	5	-1.60	2169200180	142616	88.17	15210	15350	15110	20250	10910	15580	15209.87	15.38	11450	16093	15836	15673	15416	15253	15755	15335	222	4670	500	11840	10	1	44460000	6816	14.70	1.27	12	0.32	1043.00	12110.00	20600	20240718	-25.58	14400	20250203	6.46	16840	-8.97	20250305	14400	6.46	20250203	20600	-25.58	20240718	14400	6.46	20250203	0.71	N	086450	500	222 억	6836112	N	N	264	N	N
113	20250311	100653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15200	-380	5	-2.44	1129026685	74302	45.94	15210	15320	15110	20250	10910	15580	15194.69	15.38	9759	16093	15836	15673	15416	15253	15755	15335	222	4670	500	11840	10	1	44460000	6758	14.57	1.26	12	0.17	1043.00	12110.00	20600	20240718	-26.21	14400	20250203	5.56	16840	-9.74	20250305	14400	5.56	20250203	20600	-26.21	20240718	14400	5.56	20250203	0.71	N	086450	500	222 억	6836112	N	N	264	N	N
114	20250311	090654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15150	-430	5	-2.76	367473840	24179	14.95	15210	15320	15140	20250	10910	15580	15196.79	15.38	-2007	16093	15836	15673	15416	15253	15755	15335	222	4670	500	11840	10	1	44460000	6736	14.53	1.25	12	0.05	1043.00	12110.00	20600	20240718	-26.46	14400	20250203	5.21	16840	-10.04	20250305	14400	5.21	20250203	20600	-26.46	20240718	14400	5.21	20250203	0.71	N	086450	500	222 억	6836112	N	N	264	N	N
115	20250310	160646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15580	-110	5	-0.70	2528728520	161750	21.24	15830	15930	15510	20350	10990	15690	15633.56	15.42	11881	17076	16382	16036	15342	14996	16210	15170	222	4660	500	11920	10	1	44460000	6927	14.94	1.29	12	0.36	1043.00	12110.00	20600	20240718	-24.37	14400	20250203	8.19	16840	-7.48	20250305	14400	8.19	20250203	20600	-24.37	20240718	14400	8.19	20250203	0.71	N	086450	500	222 억	6854934	N	N	264	N	N
116	20250310	150650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15590	-100	5	-0.64	2368904310	151487	19.89	15830	15930	15510	20350	10990	15690	15637.67	15.42	14058	17076	16382	16036	15342	14996	16210	15170	222	4660	500	11920	10	1	44460000	6931	14.95	1.29	12	0.34	1043.00	12110.00	20600	20240718	-24.32	14400	20250203	8.26	16840	-7.42	20250305	14400	8.26	20250203	20600	-24.32	20240718	14400	8.26	20250203	0.71	N	086450	500	222 억	6854934	N	N	95	N	N
117	20250310	140650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15580	-110	5	-0.70	2116006050	135263	17.76	15830	15930	15510	20350	10990	15690	15643.64	15.42	16414	17076	16382	16036	15342	14996	16210	15170	222	4660	500	11920	10	1	44460000	6927	14.94	1.29	12	0.30	1043.00	12110.00	20600	20240718	-24.37	14400	20250203	8.19	16840	-7.48	20250305	14400	8.19	20250203	20600	-24.37	20240718	14400	8.19	20250203	0.71	N	086450	500	222 억	6854934	N	N	95	N	N
118	20250310	130648	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15610	-80	5	-0.51	1924908180	123034	16.15	15830	15930	15510	20350	10990	15690	15645.34	15.42	17600	17076	16382	16036	15342	14996	16210	15170	222	4660	500	11920	10	1	44460000	6940	14.97	1.29	12	0.28	1043.00	12110.00	20600	20240718	-24.22	14400	20250203	8.40	16840	-7.30	20250305	14400	8.40	20250203	20600	-24.22	20240718	14400	8.40	20250203	0.71	N	086450	500	222 억	6854934	N	N	95	N	N
119	20250310	120647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15650	-40	5	-0.25	1773092860	113315	14.88	15830	15930	15510	20350	10990	15690	15647.47	15.42	17682	17076	16382	16036	15342	14996	16210	15170	222	4660	500	11920	10	1	44460000	6958	15.00	1.29	12	0.25	1043.00	12110.00	20600	20240718	-24.03	14400	20250203	8.68	16840	-7.07	20250305	14400	8.68	20250203	20600	-24.03	20240718	14400	8.68	20250203	0.71	N	086450	500	222 억	6854934	N	N	95	N	N
120	20250310	110646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15600	-90	5	-0.57	1628054045	104033	13.66	15830	15930	15510	20350	10990	15690	15649.40	15.42	14905	17076	16382	16036	15342	14996	16210	15170	222	4660	500	11920	10	1	44460000	6936	14.96	1.29	12	0.23	1043.00	12110.00	20600	20240718	-24.27	14400	20250203	8.33	16840	-7.36	20250305	14400	8.33	20250203	20600	-24.27	20240718	14400	8.33	20250203	0.71	N	086450	500	222 억	6854934	N	N	95	N	N
121	20250310	100648	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15630	-60	5	-0.38	1294160845	82648	10.85	15830	15930	15510	20350	10990	15690	15658.71	15.42	9725	17076	16382	16036	15342	14996	16210	15170	222	4660	500	11920	10	1	44460000	6949	14.99	1.29	12	0.19	1043.00	12110.00	20600	20240718	-24.13	14400	20250203	8.54	16840	-7.19	20250305	14400	8.54	20250203	20600	-24.13	20240718	14400	8.54	20250203	0.71	N	086450	500	222 억	6854934	N	N	95	N	N
122	20250310	090648	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15650	-40	5	-0.25	485834805	30805	4.04	15830	15930	15650	20350	10990	15690	15771.30	15.42	-1856	17076	16382	16036	15342	14996	16210	15170	222	4660	500	11920	10	1	44460000	6958	15.00	1.29	12	0.07	1043.00	12110.00	20600	20240718	-24.03	14400	20250203	8.68	16840	-7.07	20250305	14400	8.68	20250203	20600	-24.03	20240718	14400	8.68	20250203	0.71	N	086450	500	222 억	6854934	N	N	95	N	N
123	20250307	160646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15690	-80	5	-0.51	12306960700	761689	459.68	16470	16730	15690	20500	11040	15770	16157.46	16.03	-158358	16550	16160	15890	15500	15230	16025	15365	222	4730	500	11980	10	1	44460000	6976	15.04	1.30	12	1.71	1043.00	12110.00	20600	20240718	-23.83	14400	20250203	8.96	16840	-6.83	20250305	14400	8.96	20250203	20600	-23.83	20240718	14400	8.96	20250203	0.63	N	086450	500	222 억	7125429	N	N	95	N	N
124	20250307	150649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15760	-10	5	-0.06	11888592800	735104	443.64	16470	16730	15690	20500	11040	15770	16172.67	16.03	-161187	16550	16160	15890	15500	15230	16025	15365	222	4730	500	11980	10	1	44460000	7007	15.11	1.30	12	1.65	1043.00	12110.00	20600	20240718	-23.50	14400	20250203	9.44	16840	-6.41	20250305	14400	9.44	20250203	20600	-23.50	20240718	14400	9.44	20250203	0.63	N	086450	500	222 억	7125429	N	N	10	N	N
125	20250307	140647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15710	-60	5	-0.38	11570140535	714832	431.40	16470	16730	15700	20500	11040	15770	16185.82	16.03	-160527	16550	16160	15890	15500	15230	16025	15365	222	4730	500	11980	10	1	44460000	6985	15.06	1.30	12	1.61	1043.00	12110.00	20600	20240718	-23.74	14400	20250203	9.10	16840	-6.71	20250305	14400	9.10	20250203	20600	-23.74	20240718	14400	9.10	20250203	0.63	N	086450	500	222 억	7125429	N	N	10	N	N
126	20250307	130648	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15740	-30	5	-0.19	11163507510	688969	415.80	16470	16730	15730	20500	11040	15770	16203.21	16.03	-151543	16550	16160	15890	15500	15230	16025	15365	222	4730	500	11980	10	1	44460000	6998	15.09	1.30	12	1.55	1043.00	12110.00	20600	20240718	-23.59	14400	20250203	9.31	16840	-6.53	20250305	14400	9.31	20250203	20600	-23.59	20240718	14400	9.31	20250203	0.63	N	086450	500	222 억	7125429	N	N	10	N	N
127	20250307	120648	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15780	10	2	0.06	10810875460	666594	402.29	16470	16730	15750	20500	11040	15770	16218.08	16.03	-142593	16550	16160	15890	15500	15230	16025	15365	222	4730	500	11980	10	1	44460000	7016	15.13	1.30	12	1.50	1043.00	12110.00	20600	20240718	-23.40	14400	20250203	9.58	16840	-6.29	20250305	14400	9.58	20250203	20600	-23.40	20240718	14400	9.58	20250203	0.63	N	086450	500	222 억	7125429	N	N	10	N	N
128	20250307	110647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15860	90	2	0.57	9934788920	611109	368.81	16470	16730	15820	20500	11040	15770	16256.99	16.03	-123286	16550	16160	15890	15500	15230	16025	15365	222	4730	500	11980	10	1	44460000	7051	15.21	1.31	12	1.37	1043.00	12110.00	20600	20240718	-23.01	14400	20250203	10.14	16840	-5.82	20250305	14400	10.14	20250203	20600	-23.01	20240718	14400	10.14	20250203	0.63	N	086450	500	222 억	7125429	N	N	10	N	N
129	20250307	100645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15850	80	2	0.51	9247423860	567848	342.70	16470	16730	15830	20500	11040	15770	16285.04	16.03	-118871	16550	16160	15890	15500	15230	16025	15365	222	4730	500	11980	10	1	44460000	7047	15.20	1.31	12	1.28	1043.00	12110.00	20600	20240718	-23.06	14400	20250203	10.07	16840	-5.88	20250305	14400	10.07	20250203	20600	-23.06	20240718	14400	10.07	20250203	0.63	N	086450	500	222 억	7125429	N	N	10	N	N
130	20250307	090649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16130	360	2	2.28	5559259315	337176	203.49	16470	16730	16130	20500	11040	15770	16487.72	16.03	-54152	16550	16160	15890	15500	15230	16025	15365	222	4730	500	11980	10	1	44460000	7171	15.47	1.33	12	0.76	1043.00	12110.00	20600	20240718	-21.70	14400	20250203	12.01	16840	-4.22	20250305	14400	12.01	20250203	20600	-21.70	20240718	14400	12.01	20250203	0.63	N	086450	500	222 억	7125429	N	N	10	N	N
131	20250306	160644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15770	-150	5	-0.94	2621257655	165699	30.21	16150	16280	15620	20650	11150	15920	15819.40	16.11	-7315	17360	16640	16120	15400	14880	16380	15140	222	4730	500	12090	10	1	44460000	7011	15.12	1.30	12	0.37	1043.00	12110.00	20600	20240718	-23.45	14400	20250203	9.51	16840	-6.35	20250305	14400	9.51	20250203	20600	-23.45	20240718	14400	9.51	20250203	0.64	N	086450	500	222 억	7163262	N	N	10	N	N
132	20250306	150643	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15750	-170	5	-1.07	2476390195	156512	28.53	16150	16280	15620	20650	11150	15920	15822.37	16.11	-10678	17360	16640	16120	15400	14880	16380	15140	222	4730	500	12090	10	1	44460000	7002	15.10	1.30	12	0.35	1043.00	12110.00	20600	20240718	-23.54	14400	20250203	9.38	16840	-6.47	20250305	14400	9.38	20250203	20600	-23.54	20240718	14400	9.38	20250203	0.64	N	086450	500	222 억	7163262	N	N	428	N	N
133	20250306	140642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15740	-180	5	-1.13	2203485445	139200	25.38	16150	16280	15620	20650	11150	15920	15829.64	16.11	-5943	17360	16640	16120	15400	14880	16380	15140	222	4730	500	12090	10	1	44460000	6998	15.09	1.30	12	0.31	1043.00	12110.00	20600	20240718	-23.59	14400	20250203	9.31	16840	-6.53	20250305	14400	9.31	20250203	20600	-23.59	20240718	14400	9.31	20250203	0.64	N	086450	500	222 억	7163262	N	N	428	N	N
134	20250306	130644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15750	-170	5	-1.07	2046248490	129208	23.56	16150	16280	15620	20650	11150	15920	15836.86	16.11	-3132	17360	16640	16120	15400	14880	16380	15140	222	4730	500	12090	10	1	44460000	7002	15.10	1.30	12	0.29	1043.00	12110.00	20600	20240718	-23.54	14400	20250203	9.38	16840	-6.47	20250305	14400	9.38	20250203	20600	-23.54	20240718	14400	9.38	20250203	0.64	N	086450	500	222 억	7163262	N	N	428	N	N
135	20250306	120642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15720	-200	5	-1.26	1869125005	117953	21.50	16150	16280	15620	20650	11150	15920	15846.35	16.11	-2959	17360	16640	16120	15400	14880	16380	15140	222	4730	500	12090	10	1	44460000	6989	15.07	1.30	12	0.27	1043.00	12110.00	20600	20240718	-23.69	14400	20250203	9.17	16840	-6.65	20250305	14400	9.17	20250203	20600	-23.69	20240718	14400	9.17	20250203	0.64	N	086450	500	222 억	7163262	N	N	428	N	N
136	20250306	110640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15640	-280	5	-1.76	1662451360	104758	19.10	16150	16280	15630	20650	11150	15920	15869.45	16.11	-4282	17360	16640	16120	15400	14880	16380	15140	222	4730	500	12090	10	1	44460000	6954	15.00	1.29	12	0.24	1043.00	12110.00	20600	20240718	-24.08	14400	20250203	8.61	16840	-7.13	20250305	14400	8.61	20250203	20600	-24.08	20240718	14400	8.61	20250203	0.64	N	086450	500	222 억	7163262	N	N	428	N	N
137	20250306	100642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15710	-210	5	-1.32	1322318250	83056	15.14	16150	16280	15700	20650	11150	15920	15920.80	16.11	-2859	17360	16640	16120	15400	14880	16380	15140	222	4730	500	12090	10	1	44460000	6985	15.06	1.30	12	0.19	1043.00	12110.00	20600	20240718	-23.74	14400	20250203	9.10	16840	-6.71	20250305	14400	9.10	20250203	20600	-23.74	20240718	14400	9.10	20250203	0.64	N	086450	500	222 억	7163262	N	N	428	N	N
138	20250306	090646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15930	10	2	0.06	608723350	37888	6.91	16150	16280	15920	20650	11150	15920	16066.39	16.11	215	17360	16640	16120	15400	14880	16380	15140	222	4730	500	12090	10	1	44460000	7082	15.27	1.32	12	0.09	1043.00	12110.00	20600	20240718	-22.67	14400	20250203	10.62	16840	-5.40	20250305	14400	10.62	20250203	20600	-22.67	20240718	14400	10.62	20250203	0.64	N	086450	500	222 억	7163262	N	N	428	N	N
139	20250305	160635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15920	380	2	2.45	8873166115	548494	638.32	16560	16840	15600	20200	10880	15540	16177.51	16.52	-96457	15973	15756	15563	15346	15153	15660	15250	222	4660	500	11810	10	1	44460000	7078	15.26	1.31	12	1.23	1043.00	12110.00	20600	20240718	-22.72	14400	20250203	10.56	16840	-5.46	20250305	14400	10.56	20250203	20600	-22.72	20240718	14400	10.56	20250203	0.62	N	086450	500	222 억	7344934	N	N	407	N	N
140	20250305	150638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15790	250	2	1.61	8605714015	531643	618.71	16560	16840	15600	20200	10880	15540	16187.02	16.52	-100669	15973	15756	15563	15346	15153	15660	15250	222	4660	500	11810	10	1	44460000	7020	15.14	1.30	12	1.20	1043.00	12110.00	20600	20240718	-23.35	14400	20250203	9.65	16840	-6.24	20250305	14400	9.65	20250203	20600	-23.35	20240718	14400	9.65	20250203	0.62	N	086450	500	222 억	7344934	N	N	566	N	N
141	20250305	140637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15730	190	2	1.22	8414965325	519547	604.63	16560	16840	15600	20200	10880	15540	16196.74	16.52	-102161	15973	15756	15563	15346	15153	15660	15250	222	4660	500	11810	10	1	44460000	6994	15.08	1.30	12	1.17	1043.00	12110.00	20600	20240718	-23.64	14400	20250203	9.24	16840	-6.59	20250305	14400	9.24	20250203	20600	-23.64	20240718	14400	9.24	20250203	0.62	N	086450	500	222 억	7344934	N	N	566	N	N
142	20250305	130635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15680	140	2	0.90	8166870145	503777	586.28	16560	16840	15600	20200	10880	15540	16211.28	16.52	-99966	15973	15756	15563	15346	15153	15660	15250	222	4660	500	11810	10	1	44460000	6971	15.03	1.29	12	1.13	1043.00	12110.00	20600	20240718	-23.88	14400	20250203	8.89	16840	-6.89	20250305	14400	8.89	20250203	20600	-23.88	20240718	14400	8.89	20250203	0.62	N	086450	500	222 억	7344934	N	N	566	N	N
143	20250305	120638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15620	80	2	0.51	7905214925	487073	566.84	16560	16840	15610	20200	10880	15540	16230.04	16.52	-97392	15973	15756	15563	15346	15153	15660	15250	222	4660	500	11810	10	1	44460000	6945	14.98	1.29	12	1.10	1043.00	12110.00	20600	20240718	-24.17	14400	20250203	8.47	16840	-7.24	20250305	14400	8.47	20250203	20600	-24.17	20240718	14400	8.47	20250203	0.62	N	086450	500	222 억	7344934	N	N	566	N	N
144	20250305	110633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15710	170	2	1.09	7368750115	452769	526.92	16560	16840	15690	20200	10880	15540	16274.86	16.52	-92024	15973	15756	15563	15346	15153	15660	15250	222	4660	500	11810	10	1	44460000	6985	15.06	1.30	12	1.02	1043.00	12110.00	20600	20240718	-23.74	14400	20250203	9.10	16840	-6.71	20250305	14400	9.10	20250203	20600	-23.74	20240718	14400	9.10	20250203	0.62	N	086450	500	222 억	7344934	N	N	566	N	N
145	20250305	100637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15790	250	2	1.61	6600658320	404005	470.17	16560	16840	15740	20200	10880	15540	16338.06	16.52	-67787	15973	15756	15563	15346	15153	15660	15250	222	4660	500	11810	10	1	44460000	7020	15.14	1.30	12	0.91	1043.00	12110.00	20600	20240718	-23.35	14400	20250203	9.65	16840	-6.24	20250305	14400	9.65	20250203	20600	-23.35	20240718	14400	9.65	20250203	0.62	N	086450	500	222 억	7344934	N	N	566	N	N
146	20250305	090634	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16240	700	2	4.50	3911780875	235838	274.46	16560	16840	16170	20200	10880	15540	16586.73	16.52	-29193	15973	15756	15563	15346	15153	15660	15250	222	4660	500	11810	10	1	44460000	7220	15.57	1.34	12	0.53	1043.00	12110.00	20600	20240718	-21.17	14400	20250203	12.78	16840	-3.56	20250305	14400	12.78	20250203	20600	-21.17	20240718	14400	12.78	20250203	0.62	N	086450	500	222 억	7344934	N	N	566	N	N
147	20250304	160629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15540	-10	5	-0.06	1339571835	85928	61.51	15550	15780	15370	20200	10890	15550	15589.48	16.54	10712	16123	15836	15693	15406	15263	15765	15335	222	4650	500	11810	10	1	44460000	6909	14.90	1.28	12	0.19	1043.00	12110.00	20600	20240718	-24.56	14400	20250203	7.92	16640	-6.61	20250102	14400	7.92	20250203	20600	-24.56	20240718	14400	7.92	20250203	0.61	N	086450	500	222 억	7354578	N	N	566	N	N
148	20250304	150625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15620	70	2	0.45	1157614435	74239	53.15	15550	15780	15370	20200	10890	15550	15593.09	16.54	11877	16123	15836	15693	15406	15263	15765	15335	222	4650	500	11810	10	1	44460000	6945	14.98	1.29	12	0.17	1043.00	12110.00	20600	20240718	-24.17	14400	20250203	8.47	16640	-6.13	20250102	14400	8.47	20250203	20600	-24.17	20240718	14400	8.47	20250203	0.61	N	086450	500	222 억	7354578	N	N	2031	N	N
149	20250304	140629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15680	130	2	0.84	1057256015	67826	48.56	15550	15780	15370	20200	10890	15550	15587.78	16.54	11173	16123	15836	15693	15406	15263	15765	15335	222	4650	500	11810	10	1	44460000	6971	15.03	1.29	12	0.15	1043.00	12110.00	20600	20240718	-23.88	14400	20250203	8.89	16640	-5.77	20250102	14400	8.89	20250203	20600	-23.88	20240718	14400	8.89	20250203	0.61	N	086450	500	222 억	7354578	N	N	2031	N	N
150	20250304	130627	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15570	20	2	0.13	943593155	60545	43.34	15550	15780	15370	20200	10890	15550	15585.00	16.54	7751	16123	15836	15693	15406	15263	15765	15335	222	4650	500	11810	10	1	44460000	6922	14.93	1.29	12	0.14	1043.00	12110.00	20600	20240718	-24.42	14400	20250203	8.12	16640	-6.43	20250102	14400	8.12	20250203	20600	-24.42	20240718	14400	8.12	20250203	0.61	N	086450	500	222 억	7354578	N	N	2031	N	N
151	20250304	120626	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15560	10	2	0.06	826107165	52987	37.93	15550	15780	15370	20200	10890	15550	15590.76	16.54	8134	16123	15836	15693	15406	15263	15765	15335	222	4650	500	11810	10	1	44460000	6918	14.92	1.28	12	0.12	1043.00	12110.00	20600	20240718	-24.47	14400	20250203	8.06	16640	-6.49	20250102	14400	8.06	20250203	20600	-24.47	20240718	14400	8.06	20250203	0.61	N	086450	500	222 억	7354578	N	N	2031	N	N
152	20250304	110628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15560	10	2	0.06	756348365	48503	34.72	15550	15780	15370	20200	10890	15550	15593.86	16.54	6895	16123	15836	15693	15406	15263	15765	15335	222	4650	500	11810	10	1	44460000	6918	14.92	1.28	12	0.11	1043.00	12110.00	20600	20240718	-24.47	14400	20250203	8.06	16640	-6.49	20250102	14400	8.06	20250203	20600	-24.47	20240718	14400	8.06	20250203	0.61	N	086450	500	222 억	7354578	N	N	2031	N	N
153	20250304	100625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15670	120	2	0.77	439044070	28149	20.15	15550	15780	15370	20200	10890	15550	15597.17	16.54	-1387	16123	15836	15693	15406	15263	15765	15335	222	4650	500	11810	10	1	44460000	6967	15.02	1.29	12	0.06	1043.00	12110.00	20600	20240718	-23.93	14400	20250203	8.82	16640	-5.83	20250102	14400	8.82	20250203	20600	-23.93	20240718	14400	8.82	20250203	0.61	N	086450	500	222 억	7354578	N	N	2031	N	N
154	20250304	090623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15480	-70	5	-0.45	82550120	5328	3.81	15550	15690	15370	20200	10890	15550	15493.47	16.54	-995	16123	15836	15693	15406	15263	15765	15335	222	4650	500	11810	10	1	44460000	6882	14.84	1.28	12	0.01	1043.00	12110.00	20600	20240718	-24.85	14400	20250203	7.50	16640	-6.97	20250102	14400	7.50	20250203	20600	-24.85	20240718	14400	7.50	20250203	0.61	N	086450	500	222 억	7354578	N	N	2031	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History