KissMeData/195940/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +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	20250328	160944	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35900	-800	5	-2.18	4611001475	128092	145.74	36600	36750	35700	47700	25700	36700	35997.57	9.88	-34830	37700	37200	36950	36450	36200	37075	36325	145	11000	500	27890	50	1	28329891	10170	16.51	0.81	12	0.45	2174.00	44172.00	52000	20241007	-30.96	34300	20241209	4.66	39300	-8.65	20250108	34400	4.36	20250203	52000	-30.96	20241007	34300	4.66	20241209	2.07	N	195940	500	144 억	2799233	N	N	50	N	N
3	20250328	150948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35950	-750	5	-2.04	4376692125	121566	138.31	36600	36750	35700	47700	25700	36700	36002.56	9.88	-32229	37700	37200	36950	36450	36200	37075	36325	145	11000	500	27890	50	1	28329891	10185	16.54	0.81	12	0.43	2174.00	44172.00	52000	20241007	-30.87	34300	20241209	4.81	39300	-8.52	20250108	34400	4.51	20250203	52000	-30.87	20241007	34300	4.81	20241209	2.07	N	195940	500	144 억	2799233	N	N	154	N	N
4	20250328	140950	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35750	-950	5	-2.59	4043283800	112245	127.71	36600	36750	35700	47700	25700	36700	36021.91	9.88	-29956	37700	37200	36950	36450	36200	37075	36325	145	11000	500	27890	50	1	28329891	10128	16.44	0.81	12	0.40	2174.00	44172.00	52000	20241007	-31.25	34300	20241209	4.23	39300	-9.03	20250108	34400	3.92	20250203	52000	-31.25	20241007	34300	4.23	20241209	2.07	N	195940	500	144 억	2799233	N	N	154	N	N
5	20250328	130948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35950	-750	5	-2.04	3648429900	101216	115.16	36600	36750	35800	47700	25700	36700	36045.93	9.88	-26896	37700	37200	36950	36450	36200	37075	36325	145	11000	500	27890	50	1	28329891	10185	16.54	0.81	12	0.36	2174.00	44172.00	52000	20241007	-30.87	34300	20241209	4.81	39300	-8.52	20250108	34400	4.51	20250203	52000	-30.87	20241007	34300	4.81	20241209	2.07	N	195940	500	144 억	2799233	N	N	154	N	N
6	20250328	120946	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35850	-850	5	-2.32	3318565000	92019	104.69	36600	36750	35800	47700	25700	36700	36063.86	9.88	-23990	37700	37200	36950	36450	36200	37075	36325	145	11000	500	27890	50	1	28329891	10156	16.49	0.81	12	0.32	2174.00	44172.00	52000	20241007	-31.06	34300	20241209	4.52	39300	-8.78	20250108	34400	4.22	20250203	52000	-31.06	20241007	34300	4.52	20241209	2.07	N	195940	500	144 억	2799233	N	N	154	N	N
7	20250328	110943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35900	-800	5	-2.18	2823330975	78215	88.99	36600	36750	35850	47700	25700	36700	36097.00	9.88	-19941	37700	37200	36950	36450	36200	37075	36325	145	11000	500	27890	50	1	28329891	10170	16.51	0.81	12	0.28	2174.00	44172.00	52000	20241007	-30.96	34300	20241209	4.66	39300	-8.65	20250108	34400	4.36	20250203	52000	-30.96	20241007	34300	4.66	20241209	2.07	N	195940	500	144 억	2799233	N	N	154	N	N
8	20250328	100950	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35950	-750	5	-2.04	2182816225	60417	68.74	36600	36750	35850	47700	25700	36700	36129.11	9.88	-14485	37700	37200	36950	36450	36200	37075	36325	145	11000	500	27890	50	1	28329891	10185	16.54	0.81	12	0.21	2174.00	44172.00	52000	20241007	-30.87	34300	20241209	4.81	39300	-8.52	20250108	34400	4.51	20250203	52000	-30.87	20241007	34300	4.81	20241209	2.07	N	195940	500	144 억	2799233	N	N	154	N	N
9	20250328	090955	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36000	-700	5	-1.91	929161300	25602	29.13	36600	36750	35950	47700	25700	36700	36292.42	9.88	-10742	37700	37200	36950	36450	36200	37075	36325	145	11000	500	27890	50	1	28329891	10199	16.56	0.81	12	0.09	2174.00	44172.00	52000	20241007	-30.77	34300	20241209	4.96	39300	-8.40	20250108	34400	4.65	20250203	52000	-30.77	20241007	34300	4.96	20241209	2.07	N	195940	500	144 억	2799233	N	N	154	N	N
10	20250327	162303	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36700	-550	5	-1.48	3255072025	87893	72.11	37100	37450	36700	48400	26100	37250	37034.70	9.87	5566	37983	37616	37183	36816	36383	37650	36850	145	11150	500	28310	50	1	28329891	10397	16.88	0.83	12	0.31	2174.00	44172.00	52000	20241007	-29.42	34300	20241209	7.00	39300	-6.62	20250108	34400	6.69	20250203	52000	-29.42	20241007	34300	7.00	20241209	2.10	N	195940	500	144 억	2795530	N	N	154	N	N
11	20250327	150946	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36850	-400	5	-1.07	3038140675	81989	67.26	37100	37450	36700	48400	26100	37250	37055.47	9.87	4807	37983	37616	37183	36816	36383	37650	36850	145	11150	500	28310	50	1	28329891	10440	16.95	0.83	12	0.29	2174.00	44172.00	52000	20241007	-29.13	34300	20241209	7.43	39300	-6.23	20250108	34400	7.12	20250203	52000	-29.13	20241007	34300	7.43	20241209	2.10	N	195940	500	144 억	2795530	N	N	96	N	N
12	20250327	140947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37100	-150	5	-0.40	1865637050	50175	41.16	37100	37450	36750	48400	26100	37250	37182.60	9.87	3730	37983	37616	37183	36816	36383	37650	36850	145	11150	500	28310	50	1	28329891	10510	17.07	0.84	12	0.18	2174.00	44172.00	52000	20241007	-28.65	34300	20241209	8.16	39300	-5.60	20250108	34400	7.85	20250203	52000	-28.65	20241007	34300	8.16	20241209	2.10	N	195940	500	144 억	2795530	N	N	96	N	N
13	20250327	130942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37250	0	3	0.00	1589843025	42747	35.07	37100	37450	36750	48400	26100	37250	37191.92	9.87	3539	37983	37616	37183	36816	36383	37650	36850	145	11150	500	28310	50	1	28329891	10553	17.13	0.84	12	0.15	2174.00	44172.00	52000	20241007	-28.37	34300	20241209	8.60	39300	-5.22	20250108	34400	8.28	20250203	52000	-28.37	20241007	34300	8.60	20241209	2.10	N	195940	500	144 억	2795530	N	N	96	N	N
14	20250327	120951	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37300	50	2	0.13	1421802250	38235	31.37	37100	37450	36750	48400	26100	37250	37185.88	9.87	2664	37983	37616	37183	36816	36383	37650	36850	145	11150	500	28310	50	1	28329891	10567	17.16	0.84	12	0.13	2174.00	44172.00	52000	20241007	-28.27	34300	20241209	8.75	39300	-5.09	20250108	34400	8.43	20250203	52000	-28.27	20241007	34300	8.75	20241209	2.10	N	195940	500	144 억	2795530	N	N	96	N	N
15	20250327	110947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37200	-50	5	-0.13	1259290000	33873	27.79	37100	37450	36750	48400	26100	37250	37176.81	9.87	1191	37983	37616	37183	36816	36383	37650	36850	145	11150	500	28310	50	1	28329891	10539	17.11	0.84	12	0.12	2174.00	44172.00	52000	20241007	-28.46	34300	20241209	8.45	39300	-5.34	20250108	34400	8.14	20250203	52000	-28.46	20241007	34300	8.45	20241209	2.10	N	195940	500	144 억	2795530	N	N	96	N	N
16	20250327	100942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37300	50	2	0.13	793839475	21390	17.55	37100	37450	36750	48400	26100	37250	37112.64	9.87	-841	37983	37616	37183	36816	36383	37650	36850	145	11150	500	28310	50	1	28329891	10567	17.16	0.84	12	0.08	2174.00	44172.00	52000	20241007	-28.27	34300	20241209	8.75	39300	-5.09	20250108	34400	8.43	20250203	52000	-28.27	20241007	34300	8.75	20241209	2.10	N	195940	500	144 억	2795530	N	N	96	N	N
17	20250327	090946	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37000	-250	5	-0.67	303058650	8205	6.73	37100	37250	36750	48400	26100	37250	36935.85	9.87	-2185	37983	37616	37183	36816	36383	37650	36850	145	11150	500	28310	50	1	28329891	10482	17.02	0.84	12	0.03	2174.00	44172.00	52000	20241007	-28.85	34300	20241209	7.87	39300	-5.85	20250108	34400	7.56	20250203	52000	-28.85	20241007	34300	7.87	20241209	2.10	N	195940	500	144 억	2795530	N	N	96	N	N
18	20250326	160935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37250	250	2	0.68	4541775300	121894	154.09	37250	37550	36750	48100	25900	37000	37260.04	9.85	10982	37533	37266	36883	36616	36233	37075	36425	145	11100	500	28120	50	1	28329891	10553	17.13	0.84	12	0.43	2174.00	44172.00	52000	20241007	-28.37	34300	20241209	8.60	39300	-5.22	20250108	34400	8.28	20250203	52000	-28.37	20241007	34300	8.60	20241209	2.10	N	195940	500	144 억	2789902	N	N	96	N	N
19	20250326	150939	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37200	200	2	0.54	4272457800	114657	144.94	37250	37550	36750	48100	25900	37000	37262.95	9.85	12880	37533	37266	36883	36616	36233	37075	36425	145	11100	500	28120	50	1	28329891	10539	17.11	0.84	12	0.40	2174.00	44172.00	52000	20241007	-28.46	34300	20241209	8.45	39300	-5.34	20250108	34400	8.14	20250203	52000	-28.46	20241007	34300	8.45	20241209	2.10	N	195940	500	144 억	2789902	N	N	468	N	N
20	20250326	140937	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37450	450	2	1.22	3721775000	99889	126.27	37250	37550	36750	48100	25900	37000	37259.11	9.85	13294	37533	37266	36883	36616	36233	37075	36425	145	11100	500	28120	50	1	28329891	10610	17.23	0.85	12	0.35	2174.00	44172.00	52000	20241007	-27.98	34300	20241209	9.18	39300	-4.71	20250108	34400	8.87	20250203	52000	-27.98	20241007	34300	9.18	20241209	2.10	N	195940	500	144 억	2789902	N	N	468	N	N
21	20250326	130938	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37400	400	2	1.08	3124130650	83883	106.04	37250	37550	36750	48100	25900	37000	37243.91	9.85	13883	37533	37266	36883	36616	36233	37075	36425	145	11100	500	28120	50	1	28329891	10595	17.20	0.85	12	0.30	2174.00	44172.00	52000	20241007	-28.08	34300	20241209	9.04	39300	-4.83	20250108	34400	8.72	20250203	52000	-28.08	20241007	34300	9.04	20241209	2.10	N	195940	500	144 억	2789902	N	N	468	N	N
22	20250326	120943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37500	500	2	1.35	2562497800	68897	87.09	37250	37500	36750	48100	25900	37000	37193.17	9.85	10542	37533	37266	36883	36616	36233	37075	36425	145	11100	500	28120	50	1	28329891	10624	17.25	0.85	12	0.24	2174.00	44172.00	52000	20241007	-27.88	34300	20241209	9.33	39300	-4.58	20250108	34400	9.01	20250203	52000	-27.88	20241007	34300	9.33	20241209	2.10	N	195940	500	144 억	2789902	N	N	468	N	N
23	20250326	110939	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37300	300	2	0.81	1623555650	43763	55.32	37250	37350	36750	48100	25900	37000	37098.82	9.85	560	37533	37266	36883	36616	36233	37075	36425	145	11100	500	28120	50	1	28329891	10567	17.16	0.84	12	0.15	2174.00	44172.00	52000	20241007	-28.27	34300	20241209	8.75	39300	-5.09	20250108	34400	8.43	20250203	52000	-28.27	20241007	34300	8.75	20241209	2.10	N	195940	500	144 억	2789902	N	N	468	N	N
24	20250326	100939	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37000	0	3	0.00	908691875	24535	31.01	37250	37250	36750	48100	25900	37000	37036.55	9.85	-5640	37533	37266	36883	36616	36233	37075	36425	145	11100	500	28120	50	1	28329891	10482	17.02	0.84	12	0.09	2174.00	44172.00	52000	20241007	-28.85	34300	20241209	7.87	39300	-5.85	20250108	34400	7.56	20250203	52000	-28.85	20241007	34300	7.87	20241209	2.10	N	195940	500	144 억	2789902	N	N	468	N	N
25	20250326	090939	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37100	100	2	0.27	349537550	9399	11.88	37250	37250	37050	48100	25900	37000	37188.80	9.85	-1512	37533	37266	36883	36616	36233	37075	36425	145	11100	500	28120	50	1	28329891	10510	17.07	0.84	12	0.03	2174.00	44172.00	52000	20241007	-28.65	34300	20241209	8.16	39300	-5.60	20250108	34400	7.85	20250203	52000	-28.65	20241007	34300	8.16	20241209	2.10	N	195940	500	144 억	2789902	N	N	468	N	N
26	20250325	160933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37000	200	2	0.54	2916900700	79107	76.64	37050	37150	36500	47800	25800	36800	36872.84	9.80	539	37933	37366	36733	36166	35533	37650	36450	145	11000	500	27960	50	1	28329891	10482	17.02	0.84	12	0.28	2174.00	44172.00	52000	20241007	-28.85	34300	20241209	7.87	39300	-5.85	20250108	34400	7.56	20250203	52000	-28.85	20241007	34300	7.87	20241209	2.13	N	195940	500	144 억	2776035	N	N	468	N	N
27	20250325	150935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	150	2	0.41	2738441400	74281	71.96	37050	37150	36500	47800	25800	36800	36865.97	9.80	758	37933	37366	36733	36166	35533	37650	36450	145	11000	500	27960	50	1	28329891	10468	17.00	0.84	12	0.26	2174.00	44172.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.13	N	195940	500	144 억	2776035	N	N	1296	N	N
28	20250325	140931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	150	2	0.41	2510798750	68125	66.00	37050	37150	36500	47800	25800	36800	36855.76	9.80	1071	37933	37366	36733	36166	35533	37650	36450	145	11000	500	27960	50	1	28329891	10468	17.00	0.84	12	0.24	2174.00	44172.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.13	N	195940	500	144 억	2776035	N	N	1296	N	N
29	20250325	131021	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37000	200	2	0.54	2185056225	59312	57.46	37050	37150	36500	47800	25800	36800	36840.04	9.80	1849	37933	37366	36733	36166	35533	37650	36450	145	11000	500	27960	50	1	28329891	10482	17.02	0.84	12	0.21	2174.00	44172.00	52000	20241007	-28.85	34300	20241209	7.87	39300	-5.85	20250108	34400	7.56	20250203	52000	-28.85	20241007	34300	7.87	20241209	2.13	N	195940	500	144 억	2776035	N	N	1296	N	N
30	20250325	120933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36800	0	3	0.00	1959499925	53210	51.55	37050	37150	36500	47800	25800	36800	36825.78	9.80	140	37933	37366	36733	36166	35533	37650	36450	145	11000	500	27960	50	1	28329891	10425	16.93	0.83	12	0.19	2174.00	44172.00	52000	20241007	-29.23	34300	20241209	7.29	39300	-6.36	20250108	34400	6.98	20250203	52000	-29.23	20241007	34300	7.29	20241209	2.13	N	195940	500	144 억	2776035	N	N	1296	N	N
31	20250325	110931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37000	200	2	0.54	1541931200	41899	40.59	37050	37150	36500	47800	25800	36800	36801.15	9.80	-4002	37933	37366	36733	36166	35533	37650	36450	145	11000	500	27960	50	1	28329891	10482	17.02	0.84	12	0.15	2174.00	44172.00	52000	20241007	-28.85	34300	20241209	7.87	39300	-5.85	20250108	34400	7.56	20250203	52000	-28.85	20241007	34300	7.87	20241209	2.13	N	195940	500	144 억	2776035	N	N	1296	N	N
32	20250325	100942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36650	-150	5	-0.41	1006590000	27404	26.55	37050	37150	36500	47800	25800	36800	36731.50	9.80	-12189	37933	37366	36733	36166	35533	37650	36450	145	11000	500	27960	50	1	28329891	10383	16.86	0.83	12	0.10	2174.00	44172.00	52000	20241007	-29.52	34300	20241209	6.85	39300	-6.74	20250108	34400	6.54	20250203	52000	-29.52	20241007	34300	6.85	20241209	2.13	N	195940	500	144 억	2776035	N	N	1296	N	N
33	20250325	090940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36600	-200	5	-0.54	503229600	13680	13.25	37050	37150	36500	47800	25800	36800	36785.79	9.80	-7547	37933	37366	36733	36166	35533	37650	36450	145	11000	500	27960	50	1	28329891	10369	16.84	0.83	12	0.05	2174.00	44172.00	52000	20241007	-29.62	34300	20241209	6.71	39300	-6.87	20250108	34400	6.40	20250203	52000	-29.62	20241007	34300	6.71	20241209	2.13	N	195940	500	144 억	2776035	N	N	1296	N	N
34	20250324	160930	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36800	500	2	1.38	3810987725	103219	100.50	36300	37300	36100	47150	25450	36300	36921.38	9.30	33428	37366	36832	36516	35982	35666	36675	35825	145	10850	500	27580	50	1	28329891	10425	22.16	0.87	12	0.36	1661.00	42487.00	52000	20241007	-29.23	34300	20241209	7.29	39300	-6.36	20250108	34400	6.98	20250203	52000	-29.23	20241007	34300	7.29	20241209	2.17	N	195940	500	144 억	2636095	N	N	1296	N	N
35	20250324	150936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36700	400	2	1.10	3657449475	99043	96.43	36300	37300	36100	47150	25450	36300	36927.89	9.30	34402	37366	36832	36516	35982	35666	36675	35825	145	10850	500	27580	50	1	28329891	10397	22.10	0.86	12	0.35	1661.00	42487.00	52000	20241007	-29.42	34300	20241209	7.00	39300	-6.62	20250108	34400	6.69	20250203	52000	-29.42	20241007	34300	7.00	20241209	2.17	N	195940	500	144 억	2636095	N	N	241	N	N
36	20250324	140937	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36850	550	2	1.52	3338575500	90371	87.99	36300	37300	36100	47150	25450	36300	36943.00	9.30	33931	37366	36832	36516	35982	35666	36675	35825	145	10850	500	27580	50	1	28329891	10440	22.19	0.87	12	0.32	1661.00	42487.00	52000	20241007	-29.13	34300	20241209	7.43	39300	-6.23	20250108	34400	7.12	20250203	52000	-29.13	20241007	34300	7.43	20241209	2.17	N	195940	500	144 억	2636095	N	N	241	N	N
37	20250324	130937	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	650	2	1.79	3118473825	84407	82.18	36300	37300	36100	47150	25450	36300	36945.68	9.30	34228	37366	36832	36516	35982	35666	36675	35825	145	10850	500	27580	50	1	28329891	10468	22.25	0.87	12	0.30	1661.00	42487.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.17	N	195940	500	144 억	2636095	N	N	241	N	N
38	20250324	120936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37150	850	2	2.34	2645884900	71642	69.76	36300	37300	36100	47150	25450	36300	36932.04	9.30	29131	37366	36832	36516	35982	35666	36675	35825	145	10850	500	27580	50	1	28329891	10525	22.37	0.87	12	0.25	1661.00	42487.00	52000	20241007	-28.56	34300	20241209	8.31	39300	-5.47	20250108	34400	7.99	20250203	52000	-28.56	20241007	34300	8.31	20241209	2.17	N	195940	500	144 억	2636095	N	N	241	N	N
39	20250324	110935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37050	750	2	2.07	2089843575	56695	55.20	36300	37250	36100	47150	25450	36300	36861.16	9.30	21164	37366	36832	36516	35982	35666	36675	35825	145	10850	500	27580	50	1	28329891	10496	22.31	0.87	12	0.20	1661.00	42487.00	52000	20241007	-28.75	34300	20241209	8.02	39300	-5.73	20250108	34400	7.70	20250203	52000	-28.75	20241007	34300	8.02	20241209	2.17	N	195940	500	144 억	2636095	N	N	241	N	N
40	20250324	100931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36900	600	2	1.65	1375106075	37424	36.44	36300	37100	36100	47150	25450	36300	36743.96	9.30	10824	37366	36832	36516	35982	35666	36675	35825	145	10850	500	27580	50	1	28329891	10454	22.22	0.87	12	0.13	1661.00	42487.00	52000	20241007	-29.04	34300	20241209	7.58	39300	-6.11	20250108	34400	7.27	20250203	52000	-29.04	20241007	34300	7.58	20241209	2.17	N	195940	500	144 억	2636095	N	N	241	N	N
41	20250324	090934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36150	-150	5	-0.41	233454325	6445	6.28	36300	36450	36100	47150	25450	36300	36222.55	9.30	1001	37366	36832	36516	35982	35666	36675	35825	145	10850	500	27580	50	1	28329891	10241	21.76	0.85	12	0.02	1661.00	42487.00	52000	20241007	-30.48	34300	20241209	5.39	39300	-8.02	20250108	34400	5.09	20250203	52000	-30.48	20241007	34300	5.39	20241209	2.17	N	195940	500	144 억	2636095	N	N	241	N	N
42	20250321	160949	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36300	-450	5	-1.22	3741972450	102705	86.77	36950	37050	36200	47750	25750	36750	36434.13	9.37	-8986	37616	37182	36816	36382	36016	37000	36200	145	11000	500	27930	50	1	28329891	10284	21.85	0.85	12	0.36	1661.00	42487.00	52000	20241007	-30.19	34300	20241209	5.83	39300	-7.63	20250108	34400	5.52	20250203	52000	-30.19	20241007	34300	5.83	20241209	2.14	N	195940	500	144 억	2654074	N	N	241	N	N
43	20250321	150934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36400	-350	5	-0.95	3578950250	98215	82.98	36950	37050	36200	47750	25750	36750	36439.88	9.37	-7715	37616	37182	36816	36382	36016	37000	36200	145	11000	500	27930	50	1	28329891	10312	21.91	0.86	12	0.35	1661.00	42487.00	52000	20241007	-30.00	34300	20241209	6.12	39300	-7.38	20250108	34400	5.81	20250203	52000	-30.00	20241007	34300	6.12	20241209	2.14	N	195940	500	144 억	2654074	N	N	14	N	N
44	20250321	140935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36250	-500	5	-1.36	3226122500	88487	74.76	36950	37050	36200	47750	25750	36750	36458.63	9.37	-5096	37616	37182	36816	36382	36016	37000	36200	145	11000	500	27930	50	1	28329891	10270	21.82	0.85	12	0.31	1661.00	42487.00	52000	20241007	-30.29	34300	20241209	5.69	39300	-7.76	20250108	34400	5.38	20250203	52000	-30.29	20241007	34300	5.69	20241209	2.14	N	195940	500	144 억	2654074	N	N	14	N	N
45	20250321	130935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36300	-450	5	-1.22	2869558775	78664	66.46	36950	37050	36250	47750	25750	36750	36478.59	9.37	-2476	37616	37182	36816	36382	36016	37000	36200	145	11000	500	27930	50	1	28329891	10284	21.85	0.85	12	0.28	1661.00	42487.00	52000	20241007	-30.19	34300	20241209	5.83	39300	-7.63	20250108	34400	5.52	20250203	52000	-30.19	20241007	34300	5.83	20241209	2.14	N	195940	500	144 억	2654074	N	N	14	N	N
46	20250321	120936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36450	-300	5	-0.82	2520748325	69059	58.35	36950	37050	36250	47750	25750	36750	36501.28	9.37	-838	37616	37182	36816	36382	36016	37000	36200	145	11000	500	27930	50	1	28329891	10326	21.94	0.86	12	0.24	1661.00	42487.00	52000	20241007	-29.90	34300	20241209	6.27	39300	-7.25	20250108	34400	5.96	20250203	52000	-29.90	20241007	34300	6.27	20241209	2.14	N	195940	500	144 억	2654074	N	N	14	N	N
47	20250321	110935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36400	-350	5	-0.95	2054141975	56212	47.49	36950	37050	36250	47750	25750	36750	36542.67	9.37	1034	37616	37182	36816	36382	36016	37000	36200	145	11000	500	27930	50	1	28329891	10312	21.91	0.86	12	0.20	1661.00	42487.00	52000	20241007	-30.00	34300	20241209	6.12	39300	-7.38	20250108	34400	5.81	20250203	52000	-30.00	20241007	34300	6.12	20241209	2.14	N	195940	500	144 억	2654074	N	N	14	N	N
48	20250321	100937	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36400	-350	5	-0.95	1428522500	39003	32.95	36950	37050	36300	47750	25750	36750	36625.89	9.37	1631	37616	37182	36816	36382	36016	37000	36200	145	11000	500	27930	50	1	28329891	10312	21.91	0.86	12	0.14	1661.00	42487.00	52000	20241007	-30.00	34300	20241209	6.12	39300	-7.38	20250108	34400	5.81	20250203	52000	-30.00	20241007	34300	6.12	20241209	2.14	N	195940	500	144 억	2654074	N	N	14	N	N
49	20250321	090941	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36800	50	2	0.14	364360600	9893	8.36	36950	37050	36600	47750	25750	36750	36830.35	9.37	3757	37616	37182	36816	36382	36016	37000	36200	145	11000	500	27930	50	1	28329891	10425	22.16	0.87	12	0.03	1661.00	42487.00	52000	20241007	-29.23	34300	20241209	7.29	39300	-6.36	20250108	34400	6.98	20250203	52000	-29.23	20241007	34300	7.29	20241209	2.14	N	195940	500	144 억	2654074	N	N	14	N	N
50	20250320	161417	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36750	-150	5	-0.41	4363909175	118361	119.04	37200	37250	36450	47950	25850	36900	36869.51	9.36	4864	37466	37182	36666	36382	35866	37325	36525	145	11050	500	28040	50	1	28329891	10411	22.13	0.86	12	0.42	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	39300	-6.49	20250108	34400	6.83	20250203	52000	-29.33	20241007	34300	7.14	20241209	2.12	N	195940	500	144 억	2650801	N	N	14	N	N
51	20250320	150933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36600	-300	5	-0.81	4101783100	111211	111.85	37200	37250	36450	47950	25850	36900	36882.89	9.36	5911	37466	37182	36666	36382	35866	37325	36525	145	11050	500	28040	50	1	28329891	10369	22.03	0.86	12	0.39	1661.00	42487.00	52000	20241007	-29.62	34300	20241209	6.71	39300	-6.87	20250108	34400	6.40	20250203	52000	-29.62	20241007	34300	6.71	20241209	2.12	N	195940	500	144 억	2650801	N	N	180	N	N
52	20250320	140936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36650	-250	5	-0.68	3287121500	88945	89.46	37200	37250	36600	47950	25850	36900	36956.79	9.36	2856	37466	37182	36666	36382	35866	37325	36525	145	11050	500	28040	50	1	28329891	10383	22.07	0.86	12	0.31	1661.00	42487.00	52000	20241007	-29.52	34300	20241209	6.85	39300	-6.74	20250108	34400	6.54	20250203	52000	-29.52	20241007	34300	6.85	20241209	2.12	N	195940	500	144 억	2650801	N	N	180	N	N
53	20250320	130935	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36900	0	3	0.00	2654603750	71715	72.13	37200	37250	36750	47950	25850	36900	37016.02	9.36	3913	37466	37182	36666	36382	35866	37325	36525	145	11050	500	28040	50	1	28329891	10454	22.22	0.87	12	0.25	1661.00	42487.00	52000	20241007	-29.04	34300	20241209	7.58	39300	-6.11	20250108	34400	7.27	20250203	52000	-29.04	20241007	34300	7.58	20241209	2.12	N	195940	500	144 억	2650801	N	N	180	N	N
54	20250320	120932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37000	100	2	0.27	2168841850	58547	58.88	37200	37250	36850	47950	25850	36900	37044.46	9.36	9104	37466	37182	36666	36382	35866	37325	36525	145	11050	500	28040	50	1	28329891	10482	22.28	0.87	12	0.21	1661.00	42487.00	52000	20241007	-28.85	34300	20241209	7.87	39300	-5.85	20250108	34400	7.56	20250203	52000	-28.85	20241007	34300	7.87	20241209	2.12	N	195940	500	144 억	2650801	N	N	180	N	N
55	20250320	110933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37150	250	2	0.68	1909553675	51555	51.85	37200	37250	36850	47950	25850	36900	37039.16	9.36	9780	37466	37182	36666	36382	35866	37325	36525	145	11050	500	28040	50	1	28329891	10525	22.37	0.87	12	0.18	1661.00	42487.00	52000	20241007	-28.56	34300	20241209	8.31	39300	-5.47	20250108	34400	7.99	20250203	52000	-28.56	20241007	34300	8.31	20241209	2.12	N	195940	500	144 억	2650801	N	N	180	N	N
56	20250320	100932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	50	2	0.14	1312013400	35453	35.66	37200	37250	36850	47950	25850	36900	37007.12	9.36	-312	37466	37182	36666	36382	35866	37325	36525	145	11050	500	28040	50	1	28329891	10468	22.25	0.87	12	0.13	1661.00	42487.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.12	N	195940	500	144 억	2650801	N	N	180	N	N
57	20250320	090936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	50	2	0.14	414703950	11180	11.24	37200	37250	36900	47950	25850	36900	37093.38	9.36	-5941	37466	37182	36666	36382	35866	37325	36525	145	11050	500	28040	50	1	28329891	10468	22.25	0.87	12	0.04	1661.00	42487.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.12	N	195940	500	144 억	2650801	N	N	180	N	N
58	20250319	160929	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36900	900	2	2.50	3642246700	99429	119.99	36250	36950	36150	46800	25200	36000	36629.59	9.27	18834	36866	36432	36016	35582	35166	36225	35375	145	10800	500	27360	50	1	28329891	10454	22.22	0.87	12	0.35	1661.00	42487.00	52000	20241007	-29.04	34300	20241209	7.58	39300	-6.11	20250108	34400	7.27	20250203	52000	-29.04	20241007	34300	7.58	20241209	2.11	N	195940	500	144 억	2627065	N	N	180	N	N
59	20250319	150930	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36850	850	2	2.36	3326191500	90864	109.65	36250	36950	36150	46800	25200	36000	36606.26	9.27	17673	36866	36432	36016	35582	35166	36225	35375	145	10800	500	27360	50	1	28329891	10440	22.19	0.87	12	0.32	1661.00	42487.00	52000	20241007	-29.13	34300	20241209	7.43	39300	-6.23	20250108	34400	7.12	20250203	52000	-29.13	20241007	34300	7.43	20241209	2.11	N	195940	500	144 억	2627065	N	N	804	N	N
60	20250319	140933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36750	750	2	2.08	2826069300	77289	93.27	36250	36950	36150	46800	25200	36000	36564.96	9.27	11737	36866	36432	36016	35582	35166	36225	35375	145	10800	500	27360	50	1	28329891	10411	22.13	0.86	12	0.27	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	39300	-6.49	20250108	34400	6.83	20250203	52000	-29.33	20241007	34300	7.14	20241209	2.11	N	195940	500	144 억	2627065	N	N	804	N	N
61	20250319	130931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36825	825	2	2.29	2464934000	67487	81.44	36250	36950	36150	46800	25200	36000	36524.58	9.27	11651	36866	36432	36016	35582	35166	36225	35375	145	10800	500	27360	50	1	28329891	10432	22.17	0.87	12	0.24	1661.00	42487.00	52000	20241007	-29.18	34300	20241209	7.36	39300	-6.30	20250108	34400	7.05	20250203	52000	-29.18	20241007	34300	7.36	20241209	2.11	N	195940	500	144 억	2627065	N	N	804	N	N
62	20250319	120930	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36800	800	2	2.22	2230761800	61115	73.75	36250	36950	36150	46800	25200	36000	36501.05	9.27	11107	36866	36432	36016	35582	35166	36225	35375	145	10800	500	27360	50	1	28329891	10425	22.16	0.87	12	0.22	1661.00	42487.00	52000	20241007	-29.23	34300	20241209	7.29	39300	-6.36	20250108	34400	6.98	20250203	52000	-29.23	20241007	34300	7.29	20241209	2.11	N	195940	500	144 억	2627065	N	N	804	N	N
63	20250319	110930	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36800	800	2	2.22	1962533200	53816	64.94	36250	36950	36150	46800	25200	36000	36467.47	9.27	9762	36866	36432	36016	35582	35166	36225	35375	145	10800	500	27360	50	1	28329891	10425	22.16	0.87	12	0.19	1661.00	42487.00	52000	20241007	-29.23	34300	20241209	7.29	39300	-6.36	20250108	34400	6.98	20250203	52000	-29.23	20241007	34300	7.29	20241209	2.11	N	195940	500	144 억	2627065	N	N	804	N	N
64	20250319	100931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36200	200	2	0.56	872621675	24039	29.01	36250	36450	36150	46800	25200	36000	36300.25	9.27	5650	36866	36432	36016	35582	35166	36225	35375	145	10800	500	27360	50	1	28329891	10255	21.79	0.85	12	0.08	1661.00	42487.00	52000	20241007	-30.38	34300	20241209	5.54	39300	-7.89	20250108	34400	5.23	20250203	52000	-30.38	20241007	34300	5.54	20241209	2.11	N	195940	500	144 억	2627065	N	N	804	N	N
65	20250319	090934	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36300	300	2	0.83	363166200	9990	12.06	36250	36450	36200	46800	25200	36000	36352.97	9.27	4384	36866	36432	36016	35582	35166	36225	35375	145	10800	500	27360	50	1	28329891	10284	21.85	0.85	12	0.04	1661.00	42487.00	52000	20241007	-30.19	34300	20241209	5.83	39300	-7.63	20250108	34400	5.52	20250203	52000	-30.19	20241007	34300	5.83	20241209	2.11	N	195940	500	144 억	2627065	N	N	804	N	N
66	20250318	160926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36000	-200	5	-0.55	2982207550	82866	87.80	36400	36450	35600	47050	25350	36200	35988.31	9.26	-12418	37233	36716	36333	35816	35433	36525	35625	145	10850	500	27510	50	1	28329891	10199	21.67	0.85	12	0.29	1661.00	42487.00	52000	20241007	-30.77	34300	20241209	4.96	39300	-8.40	20250108	34400	4.65	20250203	52000	-30.77	20241007	34300	4.96	20241209	2.11	N	195940	500	144 억	2624005	N	N	804	N	N
67	20250318	150931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36000	-200	5	-0.55	2843574050	79014	83.71	36400	36450	35600	47050	25350	36200	35988.23	9.26	-12573	37233	36716	36333	35816	35433	36525	35625	145	10850	500	27510	50	1	28329891	10199	21.67	0.85	12	0.28	1661.00	42487.00	52000	20241007	-30.77	34300	20241209	4.96	39300	-8.40	20250108	34400	4.65	20250203	52000	-30.77	20241007	34300	4.96	20241209	2.11	N	195940	500	144 억	2624005	N	N	747	N	N
68	20250318	140928	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35900	-300	5	-0.83	2435087250	67653	71.68	36400	36450	35600	47050	25350	36200	35993.78	9.26	-15497	37233	36716	36333	35816	35433	36525	35625	145	10850	500	27510	50	1	28329891	10170	21.61	0.84	12	0.24	1661.00	42487.00	52000	20241007	-30.96	34300	20241209	4.66	39300	-8.65	20250108	34400	4.36	20250203	52000	-30.96	20241007	34300	4.66	20241209	2.11	N	195940	500	144 억	2624005	N	N	747	N	N
69	20250318	130927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35900	-300	5	-0.83	2074195050	57610	61.04	36400	36450	35600	47050	25350	36200	36004.08	9.26	-15913	37233	36716	36333	35816	35433	36525	35625	145	10850	500	27510	50	1	28329891	10170	21.61	0.84	12	0.20	1661.00	42487.00	52000	20241007	-30.96	34300	20241209	4.66	39300	-8.65	20250108	34400	4.36	20250203	52000	-30.96	20241007	34300	4.66	20241209	2.11	N	195940	500	144 억	2624005	N	N	747	N	N
70	20250318	120928	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36000	-200	5	-0.55	1709914500	47465	50.29	36400	36450	35600	47050	25350	36200	36024.74	9.26	-13521	37233	36716	36333	35816	35433	36525	35625	145	10850	500	27510	50	1	28329891	10199	21.67	0.85	12	0.17	1661.00	42487.00	52000	20241007	-30.77	34300	20241209	4.96	39300	-8.40	20250108	34400	4.65	20250203	52000	-30.77	20241007	34300	4.96	20241209	2.11	N	195940	500	144 억	2624005	N	N	747	N	N
71	20250318	110927	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35950	-250	5	-0.69	1298836250	36022	38.16	36400	36450	35600	47050	25350	36200	36056.75	9.26	-8752	37233	36716	36333	35816	35433	36525	35625	145	10850	500	27510	50	1	28329891	10185	21.64	0.85	12	0.13	1661.00	42487.00	52000	20241007	-30.87	34300	20241209	4.81	39300	-8.52	20250108	34400	4.51	20250203	52000	-30.87	20241007	34300	4.81	20241209	2.11	N	195940	500	144 억	2624005	N	N	747	N	N
72	20250318	100929	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36100	-100	5	-0.28	849719900	23553	24.95	36400	36450	35600	47050	25350	36200	36076.93	9.26	-1446	37233	36716	36333	35816	35433	36525	35625	145	10850	500	27510	50	1	28329891	10227	21.73	0.85	12	0.08	1661.00	42487.00	52000	20241007	-30.58	34300	20241209	5.25	39300	-8.14	20250108	34400	4.94	20250203	52000	-30.58	20241007	34300	5.25	20241209	2.11	N	195940	500	144 억	2624005	N	N	747	N	N
73	20250318	090932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36125	-75	5	-0.21	308946700	8579	9.09	36400	36450	35600	47050	25350	36200	36011.97	9.26	-66	37233	36716	36333	35816	35433	36525	35625	145	10850	500	27510	50	1	28329891	10234	21.75	0.85	12	0.03	1661.00	42487.00	52000	20241007	-30.53	34300	20241209	5.32	39300	-8.08	20250108	34400	5.01	20250203	52000	-30.53	20241007	34300	5.32	20241209	2.11	N	195940	500	144 억	2624005	N	N	747	N	N
74	20250317	160925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36200	-200	5	-0.55	3412087450	94385	69.08	36800	36850	35950	47300	25500	36400	36150.73	9.38	-17936	37266	36832	36616	36182	35966	36725	36075	145	10900	500	27660	50	1	28329891	10255	21.79	0.85	12	0.33	1661.00	42487.00	52000	20241007	-30.38	34300	20241209	5.54	39300	-7.89	20250108	34400	5.23	20250203	52000	-30.38	20241007	34300	5.54	20241209	2.12	N	195940	500	144 억	2656359	N	N	735	N	N
75	20250317	150924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36100	-300	5	-0.82	3132913375	86651	63.42	36800	36850	35950	47300	25500	36400	36155.54	9.38	-20550	37266	36832	36616	36182	35966	36725	36075	145	10900	500	27660	50	1	28329891	10227	21.73	0.85	12	0.31	1661.00	42487.00	52000	20241007	-30.58	34300	20241209	5.25	39300	-8.14	20250108	34400	4.94	20250203	52000	-30.58	20241007	34300	5.25	20241209	2.12	N	195940	500	144 억	2656359	N	N	211	N	N
76	20250317	140926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36100	-300	5	-0.82	2600694800	71883	52.61	36800	36850	36000	47300	25500	36400	36179.55	9.38	-20379	37266	36832	36616	36182	35966	36725	36075	145	10900	500	27660	50	1	28329891	10227	21.73	0.85	12	0.25	1661.00	42487.00	52000	20241007	-30.58	34300	20241209	5.25	39300	-8.14	20250108	34400	4.94	20250203	52000	-30.58	20241007	34300	5.25	20241209	2.12	N	195940	500	144 억	2656359	N	N	211	N	N
77	20250317	130925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36150	-250	5	-0.69	2011289775	55538	40.65	36800	36850	36000	47300	25500	36400	36214.66	9.38	-22855	37266	36832	36616	36182	35966	36725	36075	145	10900	500	27660	50	1	28329891	10241	21.76	0.85	12	0.20	1661.00	42487.00	52000	20241007	-30.48	34300	20241209	5.39	39300	-8.02	20250108	34400	5.09	20250203	52000	-30.48	20241007	34300	5.39	20241209	2.12	N	195940	500	144 억	2656359	N	N	211	N	N
78	20250317	120925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36050	-350	5	-0.96	1788182025	49354	36.12	36800	36850	36050	47300	25500	36400	36231.75	9.38	-20817	37266	36832	36616	36182	35966	36725	36075	145	10900	500	27660	50	1	28329891	10213	21.70	0.85	12	0.17	1661.00	42487.00	52000	20241007	-30.67	34300	20241209	5.10	39300	-8.27	20250108	34400	4.80	20250203	52000	-30.67	20241007	34300	5.10	20241209	2.12	N	195940	500	144 억	2656359	N	N	211	N	N
79	20250317	110925	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36250	-150	5	-0.41	1287093225	35482	25.97	36800	36850	36050	47300	25500	36400	36274.54	9.38	-10935	37266	36832	36616	36182	35966	36725	36075	145	10900	500	27660	50	1	28329891	10270	21.82	0.85	12	0.13	1661.00	42487.00	52000	20241007	-30.29	34300	20241209	5.69	39300	-7.76	20250108	34400	5.38	20250203	52000	-30.29	20241007	34300	5.69	20241209	2.12	N	195940	500	144 억	2656359	N	N	211	N	N
80	20250317	100924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36250	-150	5	-0.41	1010050900	27831	20.37	36800	36850	36050	47300	25500	36400	36292.30	9.38	-9924	37266	36832	36616	36182	35966	36725	36075	145	10900	500	27660	50	1	28329891	10270	21.82	0.85	12	0.10	1661.00	42487.00	52000	20241007	-30.29	34300	20241209	5.69	39300	-7.76	20250108	34400	5.38	20250203	52000	-30.29	20241007	34300	5.69	20241209	2.12	N	195940	500	144 억	2656359	N	N	211	N	N
81	20250317	090926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36350	-50	5	-0.14	336798200	9236	6.76	36800	36850	36300	47300	25500	36400	36465.81	9.38	-6651	37266	36832	36616	36182	35966	36725	36075	145	10900	500	27660	50	1	28329891	10298	21.88	0.86	12	0.03	1661.00	42487.00	52000	20241007	-30.10	34300	20241209	5.98	39300	-7.51	20250108	34400	5.67	20250203	52000	-30.10	20241007	34300	5.98	20241209	2.12	N	195940	500	144 억	2656359	N	N	211	N	N
82	20250314	160921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36400	-50	5	-0.14	4984708125	136013	86.46	36500	37050	36400	47350	25550	36450	36649.17	9.29	28830	37616	37032	36666	36082	35716	36850	35900	145	10900	500	27700	50	1	28329891	10312	21.91	0.86	12	0.48	1661.00	42487.00	52000	20241007	-30.00	34300	20241209	6.12	39300	-7.38	20250108	34400	5.81	20250203	52000	-30.00	20241007	34300	6.12	20241209	2.13	N	195940	500	144 억	2630789	N	N	211	N	N
83	20250314	150928	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36400	-50	5	-0.14	4795251750	130809	83.16	36500	37050	36400	47350	25550	36450	36658.44	9.29	29444	37616	37032	36666	36082	35716	36850	35900	145	10900	500	27700	50	1	28329891	10312	21.91	0.86	12	0.46	1661.00	42487.00	52000	20241007	-30.00	34300	20241209	6.12	39300	-7.38	20250108	34400	5.81	20250203	52000	-30.00	20241007	34300	6.12	20241209	2.13	N	195940	500	144 억	2630789	N	N	36	N	N
84	20250314	140921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36550	100	2	0.27	4042172900	110165	70.03	36500	37050	36400	47350	25550	36450	36692.01	9.29	35271	37616	37032	36666	36082	35716	36850	35900	145	10900	500	27700	50	1	28329891	10355	22.00	0.86	12	0.39	1661.00	42487.00	52000	20241007	-29.71	34300	20241209	6.56	39300	-7.00	20250108	34400	6.25	20250203	52000	-29.71	20241007	34300	6.56	20241209	2.13	N	195940	500	144 억	2630789	N	N	36	N	N
85	20250314	130921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36550	100	2	0.27	3527210125	96053	61.06	36500	37050	36400	47350	25550	36450	36721.53	9.29	34928	37616	37032	36666	36082	35716	36850	35900	145	10900	500	27700	50	1	28329891	10355	22.00	0.86	12	0.34	1661.00	42487.00	52000	20241007	-29.71	34300	20241209	6.56	39300	-7.00	20250108	34400	6.25	20250203	52000	-29.71	20241007	34300	6.56	20241209	2.13	N	195940	500	144 억	2630789	N	N	36	N	N
86	20250314	120924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36700	250	2	0.69	3175527775	86459	54.96	36500	37050	36400	47350	25550	36450	36728.75	9.29	33134	37616	37032	36666	36082	35716	36850	35900	145	10900	500	27700	50	1	28329891	10397	22.10	0.86	12	0.31	1661.00	42487.00	52000	20241007	-29.42	34300	20241209	7.00	39300	-6.62	20250108	34400	6.69	20250203	52000	-29.42	20241007	34300	7.00	20241209	2.13	N	195940	500	144 억	2630789	N	N	36	N	N
87	20250314	110923	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36800	350	2	0.96	2853345500	77691	49.39	36500	37050	36400	47350	25550	36450	36726.89	9.29	31060	37616	37032	36666	36082	35716	36850	35900	145	10900	500	27700	50	1	28329891	10425	22.16	0.87	12	0.27	1661.00	42487.00	52000	20241007	-29.23	34300	20241209	7.29	39300	-6.36	20250108	34400	6.98	20250203	52000	-29.23	20241007	34300	7.29	20241209	2.13	N	195940	500	144 억	2630789	N	N	36	N	N
88	20250314	100922	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	500	2	1.37	2141032275	58341	37.09	36500	37050	36400	47350	25550	36450	36698.64	9.29	25122	37616	37032	36666	36082	35716	36850	35900	145	10900	500	27700	50	1	28329891	10468	22.25	0.87	12	0.21	1661.00	42487.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.13	N	195940	500	144 억	2630789	N	N	36	N	N
89	20250314	090926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36450	0	3	0.00	121063200	3317	2.11	36500	36600	36450	47350	25550	36450	36497.97	9.29	-1706	37616	37032	36666	36082	35716	36850	35900	145	10900	500	27700	50	1	28329891	10326	21.94	0.86	12	0.01	1661.00	42487.00	52000	20241007	-29.90	34300	20241209	6.27	39300	-7.25	20250108	34400	5.96	20250203	52000	-29.90	20241007	34300	6.27	20241209	2.13	N	195940	500	144 억	2630789	N	N	36	N	N
90	20250313	160916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36450	-400	5	-1.09	5738626200	156688	102.18	37150	37250	36300	47900	25800	36850	36624.76	9.28	-19600	38016	37432	36666	36082	35316	37725	36375	145	11050	500	28000	50	1	28329891	10326	21.94	0.86	12	0.55	1661.00	42487.00	52000	20241007	-29.90	34300	20241209	6.27	39300	-7.25	20250108	34400	5.96	20250203	52000	-29.90	20241007	34300	6.27	20241209	2.15	N	195940	500	144 억	2630304	N	N	22	N	N
91	20250313	150917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36350	-500	5	-1.36	4614771700	125851	82.07	37150	37250	36300	47900	25800	36850	36668.53	9.28	-13303	38016	37432	36666	36082	35316	37725	36375	145	11050	500	28000	50	1	28329891	10298	21.88	0.86	12	0.44	1661.00	42487.00	52000	20241007	-30.10	34300	20241209	5.98	39300	-7.51	20250108	34400	5.67	20250203	52000	-30.10	20241007	34300	5.98	20241209	2.15	N	195940	500	144 억	2630304	N	N	61	N	N
92	20250313	140916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36500	-350	5	-0.95	4180674800	113925	74.29	37150	37250	36300	47900	25800	36850	36696.73	9.28	-13534	38016	37432	36666	36082	35316	37725	36375	145	11050	500	28000	50	1	28329891	10340	21.97	0.86	12	0.40	1661.00	42487.00	52000	20241007	-29.81	34300	20241209	6.41	39300	-7.12	20250108	34400	6.10	20250203	52000	-29.81	20241007	34300	6.41	20241209	2.15	N	195940	500	144 억	2630304	N	N	61	N	N
93	20250313	130916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36500	-350	5	-0.95	3696322400	100623	65.62	37150	37250	36450	47900	25800	36850	36734.37	9.28	-14244	38016	37432	36666	36082	35316	37725	36375	145	11050	500	28000	50	1	28329891	10340	21.97	0.86	12	0.36	1661.00	42487.00	52000	20241007	-29.81	34300	20241209	6.41	39300	-7.12	20250108	34400	6.10	20250203	52000	-29.81	20241007	34300	6.41	20241209	2.15	N	195940	500	144 억	2630304	N	N	61	N	N
94	20250313	120916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36500	-350	5	-0.95	3233230200	87938	57.35	37150	37250	36450	47900	25800	36850	36767.16	9.28	-12765	38016	37432	36666	36082	35316	37725	36375	145	11050	500	28000	50	1	28329891	10340	21.97	0.86	12	0.31	1661.00	42487.00	52000	20241007	-29.81	34300	20241209	6.41	39300	-7.12	20250108	34400	6.10	20250203	52000	-29.81	20241007	34300	6.41	20241209	2.15	N	195940	500	144 억	2630304	N	N	61	N	N
95	20250313	110917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36550	-300	5	-0.81	2800360850	76099	49.63	37150	37250	36450	47900	25800	36850	36798.92	9.28	-9498	38016	37432	36666	36082	35316	37725	36375	145	11050	500	28000	50	1	28329891	10355	22.00	0.86	12	0.27	1661.00	42487.00	52000	20241007	-29.71	34300	20241209	6.56	39300	-7.00	20250108	34400	6.25	20250203	52000	-29.71	20241007	34300	6.56	20241209	2.15	N	195940	500	144 억	2630304	N	N	61	N	N
96	20250313	100916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36550	-300	5	-0.81	2270296150	61619	40.18	37150	37250	36450	47900	25800	36850	36844.09	9.28	-6527	38016	37432	36666	36082	35316	37725	36375	145	11050	500	28000	50	1	28329891	10355	22.00	0.86	12	0.22	1661.00	42487.00	52000	20241007	-29.71	34300	20241209	6.56	39300	-7.00	20250108	34400	6.25	20250203	52000	-29.71	20241007	34300	6.56	20241209	2.15	N	195940	500	144 억	2630304	N	N	61	N	N
97	20250313	090919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37050	200	2	0.54	436637925	11769	7.67	37150	37250	37000	47900	25800	36850	37100.68	9.28	276	38016	37432	36666	36082	35316	37725	36375	145	11050	500	28000	50	1	28329891	10496	22.31	0.87	12	0.04	1661.00	42487.00	52000	20241007	-28.75	34300	20241209	8.02	39300	-5.73	20250108	34400	7.70	20250203	52000	-28.75	20241007	34300	8.02	20241209	2.15	N	195940	500	144 억	2630304	N	N	61	N	N
98	20250312	160911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36850	850	2	2.36	5603471825	152463	75.01	35950	37250	35900	46800	25200	36000	36752.77	9.22	35037	37133	36566	35783	35216	34433	36850	35500	145	10800	500	27360	50	1	28329891	10440	22.19	0.87	12	0.54	1661.00	42487.00	52000	20241007	-29.13	34300	20241209	7.43	39300	-6.23	20250108	34400	7.12	20250203	52000	-29.13	20241007	34300	7.43	20241209	2.13	N	195940	500	144 억	2613407	N	N	61	N	N
99	20250312	150912	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36700	700	2	1.94	5366850575	146035	71.85	35950	37250	35900	46800	25200	36000	36750.46	9.22	36552	37133	36566	35783	35216	34433	36850	35500	145	10800	500	27360	50	1	28329891	10397	22.10	0.86	12	0.52	1661.00	42487.00	52000	20241007	-29.42	34300	20241209	7.00	39300	-6.62	20250108	34400	6.69	20250203	52000	-29.42	20241007	34300	7.00	20241209	2.13	N	195940	500	144 억	2613407	N	N	203	N	N
100	20250312	140910	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36750	750	2	2.08	4787278300	130247	64.08	35950	37250	35900	46800	25200	36000	36755.40	9.22	37142	37133	36566	35783	35216	34433	36850	35500	145	10800	500	27360	50	1	28329891	10411	22.13	0.86	12	0.46	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	39300	-6.49	20250108	34400	6.83	20250203	52000	-29.33	20241007	34300	7.14	20241209	2.13	N	195940	500	144 억	2613407	N	N	203	N	N
101	20250312	130911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37000	1000	2	2.78	4052672150	110317	54.27	35950	37250	35900	46800	25200	36000	36736.63	9.22	35999	37133	36566	35783	35216	34433	36850	35500	145	10800	500	27360	50	1	28329891	10482	22.28	0.87	12	0.39	1661.00	42487.00	52000	20241007	-28.85	34300	20241209	7.87	39300	-5.85	20250108	34400	7.56	20250203	52000	-28.85	20241007	34300	7.87	20241209	2.13	N	195940	500	144 억	2613407	N	N	203	N	N
102	20250312	120913	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37050	1050	2	2.92	3413133775	93035	45.77	35950	37250	35900	46800	25200	36000	36686.58	9.22	25657	37133	36566	35783	35216	34433	36850	35500	145	10800	500	27360	50	1	28329891	10496	22.31	0.87	12	0.33	1661.00	42487.00	52000	20241007	-28.75	34300	20241209	8.02	39300	-5.73	20250108	34400	7.70	20250203	52000	-28.75	20241007	34300	8.02	20241209	2.13	N	195940	500	144 억	2613407	N	N	203	N	N
103	20250312	110906	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37250	1250	2	3.47	2766229300	75560	37.17	35950	37250	35900	46800	25200	36000	36609.73	9.22	24253	37133	36566	35783	35216	34433	36850	35500	145	10800	500	27360	50	1	28329891	10553	22.43	0.88	12	0.27	1661.00	42487.00	52000	20241007	-28.37	34300	20241209	8.60	39300	-5.22	20250108	34400	8.28	20250203	52000	-28.37	20241007	34300	8.60	20241209	2.13	N	195940	500	144 억	2613407	N	N	203	N	N
104	20250312	100908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36550	550	2	1.53	1368074825	37655	18.53	35950	36650	35900	46800	25200	36000	36331.85	9.22	11210	37133	36566	35783	35216	34433	36850	35500	145	10800	500	27360	50	1	28329891	10355	22.00	0.86	12	0.13	1661.00	42487.00	52000	20241007	-29.71	34300	20241209	6.56	39300	-7.00	20250108	34400	6.25	20250203	52000	-29.71	20241007	34300	6.56	20241209	2.13	N	195940	500	144 억	2613407	N	N	203	N	N
105	20250312	090915	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36050	50	2	0.14	239649300	6655	3.27	35950	36250	35900	46800	25200	36000	36010.42	9.22	226	37133	36566	35783	35216	34433	36850	35500	145	10800	500	27360	50	1	28329891	10213	21.70	0.85	12	0.02	1661.00	42487.00	52000	20241007	-30.67	34300	20241209	5.10	39300	-8.27	20250108	34400	4.80	20250203	52000	-30.67	20241007	34300	5.10	20241209	2.13	N	195940	500	144 억	2613407	N	N	203	N	N
106	20250311	160903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36000	-150	5	-0.41	7173062875	201883	223.80	35600	36350	35000	46950	25350	36150	35530.57	9.28	-26046	37116	36632	36366	35882	35616	36500	35750	145	10800	500	27470	50	1	28329891	10199	21.67	0.85	12	0.71	1661.00	42487.00	52000	20241007	-30.77	34300	20241209	4.96	39300	-8.40	20250108	34400	4.65	20250203	52000	-30.77	20241007	34300	4.96	20241209	2.13	N	195940	500	144 억	2628367	N	N	203	N	N
107	20250311	150907	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35950	-200	5	-0.55	7057441325	198669	220.24	35600	36350	35000	46950	25350	36150	35523.62	9.28	-26539	37116	36632	36366	35882	35616	36500	35750	145	10800	500	27470	50	1	28329891	10185	21.64	0.85	12	0.70	1661.00	42487.00	52000	20241007	-30.87	34300	20241209	4.81	39300	-8.52	20250108	34400	4.51	20250203	52000	-30.87	20241007	34300	4.81	20241209	2.13	N	195940	500	144 억	2628367	N	N	161	N	N
108	20250311	140908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36000	-150	5	-0.41	6679419500	188148	208.57	35600	36350	35000	46950	25350	36150	35500.88	9.28	-24611	37116	36632	36366	35882	35616	36500	35750	145	10800	500	27470	50	1	28329891	10199	21.67	0.85	12	0.66	1661.00	42487.00	52000	20241007	-30.77	34300	20241209	4.96	39300	-8.40	20250108	34400	4.65	20250203	52000	-30.77	20241007	34300	4.96	20241209	2.13	N	195940	500	144 억	2628367	N	N	161	N	N
109	20250311	130907	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36050	-100	5	-0.28	6284555600	177189	196.42	35600	36350	35000	46950	25350	36150	35468.09	9.28	-23022	37116	36632	36366	35882	35616	36500	35750	145	10800	500	27470	50	1	28329891	10213	21.70	0.85	12	0.63	1661.00	42487.00	52000	20241007	-30.67	34300	20241209	5.10	39300	-8.27	20250108	34400	4.80	20250203	52000	-30.67	20241007	34300	5.10	20241209	2.13	N	195940	500	144 억	2628367	N	N	161	N	N
110	20250311	120905	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35700	-450	5	-1.24	5429971225	153457	170.12	35600	36050	35000	46950	25350	36150	35384.32	9.28	-26490	37116	36632	36366	35882	35616	36500	35750	145	10800	500	27470	50	1	28329891	10114	21.49	0.84	12	0.54	1661.00	42487.00	52000	20241007	-31.35	34300	20241209	4.08	39300	-9.16	20250108	34400	3.78	20250203	52000	-31.35	20241007	34300	4.08	20241209	2.13	N	195940	500	144 억	2628367	N	N	161	N	N
111	20250311	110905	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35350	-800	5	-2.21	4698993250	132955	147.39	35600	36050	35000	46950	25350	36150	35342.73	9.28	-30343	37116	36632	36366	35882	35616	36500	35750	145	10800	500	27470	50	1	28329891	10015	21.28	0.83	12	0.47	1661.00	42487.00	52000	20241007	-32.02	34300	20241209	3.06	39300	-10.05	20250108	34400	2.76	20250203	52000	-32.02	20241007	34300	3.06	20241209	2.13	N	195940	500	144 억	2628367	N	N	161	N	N
112	20250311	100907	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35150	-1000	5	-2.77	3227070325	91130	101.02	35600	36050	35150	46950	25350	36150	35411.72	9.28	-19771	37116	36632	36366	35882	35616	36500	35750	145	10800	500	27470	50	1	28329891	9958	21.16	0.83	12	0.32	1661.00	42487.00	52000	20241007	-32.40	34300	20241209	2.48	39300	-10.56	20250108	34400	2.18	20250203	52000	-32.40	20241007	34300	2.48	20241209	2.13	N	195940	500	144 억	2628367	N	N	161	N	N
113	20250311	090907	55	30.00	KSQ150	제약	N	N	N	Y	40	N	35300	-850	5	-2.35	1116014650	31463	34.88	35600	36050	35200	46950	25350	36150	35470.70	9.28	-2553	37116	36632	36366	35882	35616	36500	35750	145	10800	500	27470	50	1	28329891	10000	21.25	0.83	12	0.11	1661.00	42487.00	52000	20241007	-32.12	34300	20241209	2.92	39300	-10.18	20250108	34400	2.62	20250203	52000	-32.12	20241007	34300	2.92	20241209	2.13	N	195940	500	144 억	2628367	N	N	161	N	N
114	20250310	160859	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36150	-250	5	-0.69	3198478475	87912	52.93	36400	36850	36100	47300	25500	36400	36384.09	9.31	-11676	37700	37050	36700	36050	35700	36875	35875	145	10900	500	27660	50	1	28329891	10241	21.76	0.85	12	0.31	1661.00	42487.00	52000	20241007	-30.48	34300	20241209	5.39	39300	-8.02	20250108	34400	5.09	20250203	52000	-30.48	20241007	34300	5.39	20241209	2.14	N	195940	500	144 억	2638204	N	N	155	N	N
115	20250310	150905	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36200	-200	5	-0.55	2917698300	80150	48.26	36400	36850	36100	47300	25500	36400	36402.97	9.31	-10937	37700	37050	36700	36050	35700	36875	35875	145	10900	500	27660	50	1	28329891	10255	21.79	0.85	12	0.28	1661.00	42487.00	52000	20241007	-30.38	34300	20241209	5.54	39300	-7.89	20250108	34400	5.23	20250203	52000	-30.38	20241007	34300	5.54	20241209	2.14	N	195940	500	144 억	2638204	N	N	59	N	N
116	20250310	140903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36450	50	2	0.14	2459273775	67530	40.66	36400	36850	36100	47300	25500	36400	36417.50	9.31	-7492	37700	37050	36700	36050	35700	36875	35875	145	10900	500	27660	50	1	28329891	10326	21.94	0.86	12	0.24	1661.00	42487.00	52000	20241007	-29.90	34300	20241209	6.27	39300	-7.25	20250108	34400	5.96	20250203	52000	-29.90	20241007	34300	6.27	20241209	2.14	N	195940	500	144 억	2638204	N	N	59	N	N
117	20250310	130902	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36350	-50	5	-0.14	2057656875	56527	34.04	36400	36850	36100	47300	25500	36400	36401.31	9.31	-5201	37700	37050	36700	36050	35700	36875	35875	145	10900	500	27660	50	1	28329891	10298	21.88	0.86	12	0.20	1661.00	42487.00	52000	20241007	-30.10	34300	20241209	5.98	39300	-7.51	20250108	34400	5.67	20250203	52000	-30.10	20241007	34300	5.98	20241209	2.14	N	195940	500	144 억	2638204	N	N	59	N	N
118	20250310	120900	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36450	50	2	0.14	1555698875	42729	25.73	36400	36850	36100	47300	25500	36400	36408.50	9.31	-4324	37700	37050	36700	36050	35700	36875	35875	145	10900	500	27660	50	1	28329891	10326	21.94	0.86	12	0.15	1661.00	42487.00	52000	20241007	-29.90	34300	20241209	6.27	39300	-7.25	20250108	34400	5.96	20250203	52000	-29.90	20241007	34300	6.27	20241209	2.14	N	195940	500	144 억	2638204	N	N	59	N	N
119	20250310	110900	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36550	150	2	0.41	1350796150	37108	22.34	36400	36850	36100	47300	25500	36400	36401.75	9.31	-4311	37700	37050	36700	36050	35700	36875	35875	145	10900	500	27660	50	1	28329891	10355	22.00	0.86	12	0.13	1661.00	42487.00	52000	20241007	-29.71	34300	20241209	6.56	39300	-7.00	20250108	34400	6.25	20250203	52000	-29.71	20241007	34300	6.56	20241209	2.14	N	195940	500	144 억	2638204	N	N	59	N	N
120	20250310	100900	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36400	0	3	0.00	1072467775	29460	17.74	36400	36850	36100	47300	25500	36400	36404.20	9.31	-4757	37700	37050	36700	36050	35700	36875	35875	145	10900	500	27660	50	1	28329891	10312	21.91	0.86	12	0.10	1661.00	42487.00	52000	20241007	-30.00	34300	20241209	6.12	39300	-7.38	20250108	34400	5.81	20250203	52000	-30.00	20241007	34300	6.12	20241209	2.14	N	195940	500	144 억	2638204	N	N	59	N	N
121	20250310	090901	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36250	-150	5	-0.41	284437850	7847	4.72	36400	36500	36100	47300	25500	36400	36247.97	9.31	-982	37700	37050	36700	36050	35700	36875	35875	145	10900	500	27660	50	1	28329891	10270	21.82	0.85	12	0.03	1661.00	42487.00	52000	20241007	-30.29	34300	20241209	5.69	39300	-7.76	20250108	34400	5.38	20250203	52000	-30.29	20241007	34300	5.69	20241209	2.14	N	195940	500	144 억	2638204	N	N	59	N	N
122	20250307	160858	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36400	-650	5	-1.75	6056427600	165110	91.73	37050	37350	36350	48150	25950	37050	36681.22	9.52	-39373	38616	37832	37216	36432	35816	37525	36125	145	11100	500	28150	50	1	28329891	10312	21.91	0.86	12	0.58	1661.00	42487.00	52000	20241007	-30.00	34300	20241209	6.12	39300	-7.38	20250108	34400	5.81	20250203	52000	-30.00	20241007	34300	6.12	20241209	2.17	N	195940	500	144 억	2697914	N	N	59	N	N
123	20250307	150902	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36550	-500	5	-1.35	5833706825	158996	88.33	37050	37350	36350	48150	25950	37050	36690.90	9.52	-37319	38616	37832	37216	36432	35816	37525	36125	145	11100	500	28150	50	1	28329891	10355	22.00	0.86	12	0.56	1661.00	42487.00	52000	20241007	-29.71	34300	20241209	6.56	39300	-7.00	20250108	34400	6.25	20250203	52000	-29.71	20241007	34300	6.56	20241209	2.17	N	195940	500	144 억	2697914	N	N	5	N	N
124	20250307	140859	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36500	-550	5	-1.48	5029883600	136940	76.08	37050	37350	36450	48150	25950	37050	36730.56	9.52	-36363	38616	37832	37216	36432	35816	37525	36125	145	11100	500	28150	50	1	28329891	10340	21.97	0.86	12	0.48	1661.00	42487.00	52000	20241007	-29.81	34300	20241209	6.41	39300	-7.12	20250108	34400	6.10	20250203	52000	-29.81	20241007	34300	6.41	20241209	2.17	N	195940	500	144 억	2697914	N	N	5	N	N
125	20250307	130901	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36700	-350	5	-0.94	3617016900	98298	54.61	37050	37350	36550	48150	25950	37050	36796.44	9.52	-18142	38616	37832	37216	36432	35816	37525	36125	145	11100	500	28150	50	1	28329891	10397	22.10	0.86	12	0.35	1661.00	42487.00	52000	20241007	-29.42	34300	20241209	7.00	39300	-6.62	20250108	34400	6.69	20250203	52000	-29.42	20241007	34300	7.00	20241209	2.17	N	195940	500	144 억	2697914	N	N	5	N	N
126	20250307	120901	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36650	-400	5	-1.08	3297007325	89585	49.77	37050	37350	36550	48150	25950	37050	36803.12	9.52	-15789	38616	37832	37216	36432	35816	37525	36125	145	11100	500	28150	50	1	28329891	10383	22.07	0.86	12	0.32	1661.00	42487.00	52000	20241007	-29.52	34300	20241209	6.85	39300	-6.74	20250108	34400	6.54	20250203	52000	-29.52	20241007	34300	6.85	20241209	2.17	N	195940	500	144 억	2697914	N	N	5	N	N
127	20250307	110900	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36700	-350	5	-0.94	2709988975	73594	40.89	37050	37350	36550	48150	25950	37050	36823.50	9.52	-8857	38616	37832	37216	36432	35816	37525	36125	145	11100	500	28150	50	1	28329891	10397	22.10	0.86	12	0.26	1661.00	42487.00	52000	20241007	-29.42	34300	20241209	7.00	39300	-6.62	20250108	34400	6.69	20250203	52000	-29.42	20241007	34300	7.00	20241209	2.17	N	195940	500	144 억	2697914	N	N	5	N	N
128	20250307	100857	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36650	-400	5	-1.08	1988418925	53965	29.98	37050	37350	36550	48150	25950	37050	36846.45	9.52	-8016	38616	37832	37216	36432	35816	37525	36125	145	11100	500	28150	50	1	28329891	10383	22.07	0.86	12	0.19	1661.00	42487.00	52000	20241007	-29.52	34300	20241209	6.85	39300	-6.74	20250108	34400	6.54	20250203	52000	-29.52	20241007	34300	6.85	20241209	2.17	N	195940	500	144 억	2697914	N	N	5	N	N
129	20250307	090903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	-100	5	-0.27	319090150	8635	4.80	37050	37050	36800	48150	25950	37050	36953.10	9.52	-1057	38616	37832	37216	36432	35816	37525	36125	145	11100	500	28150	50	1	28329891	10468	22.25	0.87	12	0.03	1661.00	42487.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.17	N	195940	500	144 억	2697914	N	N	5	N	N
130	20250306	160855	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37050	-550	5	-1.46	6636012800	178969	62.61	38000	38000	36600	48850	26350	37600	37079.30	9.62	-13552	38666	38132	37466	36932	36266	38400	37200	145	11250	500	28570	50	1	28329891	10496	22.31	0.87	12	0.63	1661.00	42487.00	52000	20241007	-28.75	34300	20241209	8.02	39300	-5.73	20250108	34400	7.70	20250203	52000	-28.75	20241007	34300	8.02	20241209	2.18	N	195940	500	144 억	2725772	N	N	5	N	N
131	20250306	150854	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36950	-650	5	-1.73	6379929975	172054	60.19	38000	38000	36600	48850	26350	37600	37080.97	9.62	-15224	38666	38132	37466	36932	36266	38400	37200	145	11250	500	28570	50	1	28329891	10468	22.25	0.87	12	0.61	1661.00	42487.00	52000	20241007	-28.94	34300	20241209	7.73	39300	-5.98	20250108	34400	7.41	20250203	52000	-28.94	20241007	34300	7.73	20241209	2.18	N	195940	500	144 억	2725772	N	N	309	N	N
132	20250306	140853	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37100	-500	5	-1.33	5547738375	149577	52.33	38000	38000	36600	48850	26350	37600	37089.51	9.62	-19131	38666	38132	37466	36932	36266	38400	37200	145	11250	500	28570	50	1	28329891	10510	22.34	0.87	12	0.53	1661.00	42487.00	52000	20241007	-28.65	34300	20241209	8.16	39300	-5.60	20250108	34400	7.85	20250203	52000	-28.65	20241007	34300	8.16	20241209	2.18	N	195940	500	144 억	2725772	N	N	309	N	N
133	20250306	130854	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37250	-350	5	-0.93	5139906350	138607	48.49	38000	38000	36600	48850	26350	37600	37082.59	9.62	-18909	38666	38132	37466	36932	36266	38400	37200	145	11250	500	28570	50	1	28329891	10553	22.43	0.88	12	0.49	1661.00	42487.00	52000	20241007	-28.37	34300	20241209	8.60	39300	-5.22	20250108	34400	8.28	20250203	52000	-28.37	20241007	34300	8.60	20241209	2.18	N	195940	500	144 억	2725772	N	N	309	N	N
134	20250306	120853	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37150	-450	5	-1.20	4886168975	131785	46.10	38000	38000	36600	48850	26350	37600	37076.82	9.62	-18112	38666	38132	37466	36932	36266	38400	37200	145	11250	500	28570	50	1	28329891	10525	22.37	0.87	12	0.47	1661.00	42487.00	52000	20241007	-28.56	34300	20241209	8.31	39300	-5.47	20250108	34400	7.99	20250203	52000	-28.56	20241007	34300	8.31	20241209	2.18	N	195940	500	144 억	2725772	N	N	309	N	N
135	20250306	110850	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37250	-350	5	-0.93	4426622725	119449	41.79	38000	38000	36600	48850	26350	37600	37058.68	9.62	-18753	38666	38132	37466	36932	36266	38400	37200	145	11250	500	28570	50	1	28329891	10553	22.43	0.88	12	0.42	1661.00	42487.00	52000	20241007	-28.37	34300	20241209	8.60	39300	-5.22	20250108	34400	8.28	20250203	52000	-28.37	20241007	34300	8.60	20241209	2.18	N	195940	500	144 억	2725772	N	N	309	N	N
136	20250306	100853	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37050	-550	5	-1.46	3700340325	99956	34.97	38000	38000	36600	48850	26350	37600	37019.69	9.62	-23544	38666	38132	37466	36932	36266	38400	37200	145	11250	500	28570	50	1	28329891	10496	22.31	0.87	12	0.35	1661.00	42487.00	52000	20241007	-28.75	34300	20241209	8.02	39300	-5.73	20250108	34400	7.70	20250203	52000	-28.75	20241007	34300	8.02	20241209	2.18	N	195940	500	144 억	2725772	N	N	309	N	N
137	20250306	090856	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37350	-250	5	-0.66	774175125	20634	7.22	38000	38000	37250	48850	26350	37600	37519.39	9.62	-8121	38666	38132	37466	36932	36266	38400	37200	145	11250	500	28570	50	1	28329891	10581	22.49	0.88	12	0.07	1661.00	42487.00	52000	20241007	-28.17	34300	20241209	8.89	39300	-4.96	20250108	34400	8.58	20250203	52000	-28.17	20241007	34300	8.89	20241209	2.18	N	195940	500	144 억	2725772	N	N	309	N	N
138	20250305	160844	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37600	950	2	2.59	10633934450	282854	150.61	37050	38000	36800	47600	25700	36650	37595.13	9.54	21415	37716	37182	36516	35982	35316	37450	36250	145	10950	500	27850	50	1	28329891	10652	22.64	0.88	12	1.00	1661.00	42487.00	52000	20241007	-27.69	34300	20241209	9.62	39300	-4.33	20250108	34400	9.30	20250203	52000	-27.69	20241007	34300	9.62	20241209	2.19	N	195940	500	144 억	2702359	N	N	307	N	N
139	20250305	150847	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37600	950	2	2.59	10353024625	275375	146.63	37050	38000	36800	47600	25700	36650	37596.09	9.54	22335	37716	37182	36516	35982	35316	37450	36250	145	10950	500	27850	50	1	28329891	10652	22.64	0.88	12	0.97	1661.00	42487.00	52000	20241007	-27.69	34300	20241209	9.62	39300	-4.33	20250108	34400	9.30	20250203	52000	-27.69	20241007	34300	9.62	20241209	2.19	N	195940	500	144 억	2702359	N	N	176	N	N
140	20250305	140846	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37600	950	2	2.59	9698501650	257957	137.36	37050	38000	36800	47600	25700	36650	37597.36	9.54	25388	37716	37182	36516	35982	35316	37450	36250	145	10950	500	27850	50	1	28329891	10652	22.64	0.88	12	0.91	1661.00	42487.00	52000	20241007	-27.69	34300	20241209	9.62	39300	-4.33	20250108	34400	9.30	20250203	52000	-27.69	20241007	34300	9.62	20241209	2.19	N	195940	500	144 억	2702359	N	N	176	N	N
141	20250305	130842	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37600	950	2	2.59	9096995575	241963	128.84	37050	38000	36800	47600	25700	36650	37596.64	9.54	26572	37716	37182	36516	35982	35316	37450	36250	145	10950	500	27850	50	1	28329891	10652	22.64	0.88	12	0.85	1661.00	42487.00	52000	20241007	-27.69	34300	20241209	9.62	39300	-4.33	20250108	34400	9.30	20250203	52000	-27.69	20241007	34300	9.62	20241209	2.19	N	195940	500	144 억	2702359	N	N	176	N	N
142	20250305	120845	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37600	950	2	2.59	8446586825	224671	119.63	37050	38000	36800	47600	25700	36650	37595.36	9.54	27671	37716	37182	36516	35982	35316	37450	36250	145	10950	500	27850	50	1	28329891	10652	22.64	0.88	12	0.79	1661.00	42487.00	52000	20241007	-27.69	34300	20241209	9.62	39300	-4.33	20250108	34400	9.30	20250203	52000	-27.69	20241007	34300	9.62	20241209	2.19	N	195940	500	144 억	2702359	N	N	176	N	N
143	20250305	110840	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37700	1050	2	2.86	7649360750	203491	108.35	37050	38000	36800	47600	25700	36650	37590.66	9.54	31521	37716	37182	36516	35982	35316	37450	36250	145	10950	500	27850	50	1	28329891	10680	22.70	0.89	12	0.72	1661.00	42487.00	52000	20241007	-27.50	34300	20241209	9.91	39300	-4.07	20250108	34400	9.59	20250203	52000	-27.50	20241007	34300	9.91	20241209	2.19	N	195940	500	144 억	2702359	N	N	176	N	N
144	20250305	100844	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37850	1200	2	3.27	6207555925	165215	87.97	37050	38000	36800	47600	25700	36650	37572.59	9.54	37011	37716	37182	36516	35982	35316	37450	36250	145	10950	500	27850	50	1	28329891	10723	22.79	0.89	12	0.58	1661.00	42487.00	52000	20241007	-27.21	34300	20241209	10.35	39300	-3.69	20250108	34400	10.03	20250203	52000	-27.21	20241007	34300	10.35	20241209	2.19	N	195940	500	144 억	2702359	N	N	176	N	N
145	20250305	090843	55	30.00	KSQ150	제약	N	N	N	Y	40	N	37550	900	2	2.46	1511959550	40551	21.59	37050	37600	36800	47600	25700	36650	37285.38	9.54	16160	37716	37182	36516	35982	35316	37450	36250	145	10950	500	27850	50	1	28329891	10638	22.61	0.88	12	0.14	1661.00	42487.00	52000	20241007	-27.79	34300	20241209	9.48	39300	-4.45	20250108	34400	9.16	20250203	52000	-27.79	20241007	34300	9.48	20241209	2.19	N	195940	500	144 억	2702359	N	N	176	N	N
146	20250304	160835	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36650	650	2	1.81	6837799050	186727	105.98	36200	37050	35850	46800	25200	36000	36619.45	9.58	-5377	37366	36682	36316	35632	35266	36500	35450	145	10800	500	27360	50	1	28329891	10383	22.07	0.86	12	0.66	1661.00	42487.00	52000	20241007	-29.52	34300	20241209	6.85	39300	-6.74	20250108	34400	6.54	20250203	52000	-29.52	20241007	34300	6.85	20241209	2.18	N	195940	500	144 억	2714008	N	N	176	N	N
147	20250304	150831	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36650	650	2	1.81	6592670350	180040	102.19	36200	37050	35850	46800	25200	36000	36618.18	9.58	-5265	37366	36682	36316	35632	35266	36500	35450	145	10800	500	27360	50	1	28329891	10383	22.07	0.86	12	0.64	1661.00	42487.00	52000	20241007	-29.52	34300	20241209	6.85	39300	-6.74	20250108	34400	6.54	20250203	52000	-29.52	20241007	34300	6.85	20241209	2.18	N	195940	500	144 억	2714008	N	N	1352	N	N
148	20250304	140835	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36750	750	2	2.08	5839276425	159499	90.53	36200	37050	35850	46800	25200	36000	36610.53	9.58	-1250	37366	36682	36316	35632	35266	36500	35450	145	10800	500	27360	50	1	28329891	10411	22.13	0.86	12	0.56	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	39300	-6.49	20250108	34400	6.83	20250203	52000	-29.33	20241007	34300	7.14	20241209	2.18	N	195940	500	144 억	2714008	N	N	1352	N	N
149	20250304	130833	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36600	600	2	1.67	5169133025	141251	80.17	36200	37050	35850	46800	25200	36000	36595.83	9.58	-982	37366	36682	36316	35632	35266	36500	35450	145	10800	500	27360	50	1	28329891	10369	22.03	0.86	12	0.50	1661.00	42487.00	52000	20241007	-29.62	34300	20241209	6.71	39300	-6.87	20250108	34400	6.40	20250203	52000	-29.62	20241007	34300	6.71	20241209	2.18	N	195940	500	144 억	2714008	N	N	1352	N	N
150	20250304	120831	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36550	550	2	1.53	4670461575	127602	72.42	36200	37050	35850	46800	25200	36000	36602.30	9.58	2458	37366	36682	36316	35632	35266	36500	35450	145	10800	500	27360	50	1	28329891	10355	22.00	0.86	12	0.45	1661.00	42487.00	52000	20241007	-29.71	34300	20241209	6.56	39300	-7.00	20250108	34400	6.25	20250203	52000	-29.71	20241007	34300	6.56	20241209	2.18	N	195940	500	144 억	2714008	N	N	1352	N	N
151	20250304	110834	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36500	500	2	1.39	4102159100	112077	63.61	36200	37050	35850	46800	25200	36000	36601.84	9.58	5831	37366	36682	36316	35632	35266	36500	35450	145	10800	500	27360	50	1	28329891	10340	21.97	0.86	12	0.40	1661.00	42487.00	52000	20241007	-29.81	34300	20241209	6.41	39300	-7.12	20250108	34400	6.10	20250203	52000	-29.81	20241007	34300	6.41	20241209	2.18	N	195940	500	144 억	2714008	N	N	1352	N	N
152	20250304	100829	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36650	650	2	1.81	3191939925	87215	49.50	36200	37050	35850	46800	25200	36000	36599.27	9.58	7436	37366	36682	36316	35632	35266	36500	35450	145	10800	500	27360	50	1	28329891	10383	22.07	0.86	12	0.31	1661.00	42487.00	52000	20241007	-29.52	34300	20241209	6.85	39300	-6.74	20250108	34400	6.54	20250203	52000	-29.52	20241007	34300	6.85	20241209	2.18	N	195940	500	144 억	2714008	N	N	1352	N	N
153	20250304	090826	55	30.00	KSQ150	제약	N	N	N	Y	40	N	36000	0	3	0.00	646508100	17895	10.16	36200	36400	35850	46800	25200	36000	36128.65	9.58	-4817	37366	36682	36316	35632	35266	36500	35450	145	10800	500	27360	50	1	28329891	10199	21.67	0.85	12	0.06	1661.00	42487.00	52000	20241007	-30.77	34300	20241209	4.96	39300	-8.40	20250108	34400	4.65	20250203	52000	-30.77	20241007	34300	4.96	20241209	2.18	N	195940	500	144 억	2714008	N	N	1352	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History