KissMeData/007390/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160233	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17010	-490	5	-2.80	8189719010	480961	112.87	17300	17460	16850	22750	12250	17500	17027.73	8.51	324	17986	17742	17466	17222	16946	17605	17085	322	5250	500	12600	10	1	64357156	10947	-92.45	17.77	12	0.75	-184.00	957.00	27950	20241118	-39.14	6910	20240306	146.16	22700	-25.07	20250102	16120	5.52	20250213	27950	-39.14	20241118	6910	146.16	20240306	0.18	N	007390	500	321 억	5475249	N	N	5546	N	N
3	20250228	150234	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17120	-380	5	-2.17	7456278890	437926	102.77	17300	17460	16850	22750	12250	17500	17026.15	8.51	982	17986	17742	17466	17222	16946	17605	17085	322	5250	500	12600	10	1	64357156	11018	-93.04	17.89	12	0.68	-184.00	957.00	27950	20241118	-38.75	6910	20240306	147.76	22700	-24.58	20250102	16120	6.20	20250213	27950	-38.75	20241118	6910	147.76	20240306	0.18	N	007390	500	321 억	5475249	N	N	2179	N	N
4	20250228	140234	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17010	-490	5	-2.80	6725651010	395069	92.71	17300	17460	16850	22750	12250	17500	17023.78	8.51	-447	17986	17742	17466	17222	16946	17605	17085	322	5250	500	12600	10	1	64357156	10947	-92.45	17.77	12	0.61	-184.00	957.00	27950	20241118	-39.14	6910	20240306	146.16	22700	-25.07	20250102	16120	5.52	20250213	27950	-39.14	20241118	6910	146.16	20240306	0.18	N	007390	500	321 억	5475249	N	N	2179	N	N
5	20250228	130234	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16890	-610	5	-3.49	6066696720	356384	83.63	17300	17460	16850	22750	12250	17500	17022.68	8.51	1565	17986	17742	17466	17222	16946	17605	17085	322	5250	500	12600	10	1	64357156	10870	-91.79	17.65	12	0.55	-184.00	957.00	27950	20241118	-39.57	6910	20240306	144.43	22700	-25.59	20250102	16120	4.78	20250213	27950	-39.57	20241118	6910	144.43	20240306	0.18	N	007390	500	321 억	5475249	N	N	2179	N	N
6	20250228	120232	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16930	-570	5	-3.26	5328578150	312709	73.38	17300	17460	16890	22750	12250	17500	17039.79	8.51	483	17986	17742	17466	17222	16946	17605	17085	322	5250	500	12600	10	1	64357156	10896	-92.01	17.69	12	0.49	-184.00	957.00	27950	20241118	-39.43	6910	20240306	145.01	22700	-25.42	20250102	16120	5.02	20250213	27950	-39.43	20241118	6910	145.01	20240306	0.18	N	007390	500	321 억	5475249	N	N	2179	N	N
7	20250228	110233	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16950	-550	5	-3.14	3984638130	233373	54.76	17300	17460	16910	22750	12250	17500	17073.79	8.51	-9716	17986	17742	17466	17222	16946	17605	17085	322	5250	500	12600	10	1	64357156	10909	-92.12	17.71	12	0.36	-184.00	957.00	27950	20241118	-39.36	6910	20240306	145.30	22700	-25.33	20250102	16120	5.15	20250213	27950	-39.36	20241118	6910	145.30	20240306	0.18	N	007390	500	321 억	5475249	N	N	2179	N	N
8	20250228	100233	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17120	-380	5	-2.17	2513813870	146958	34.49	17300	17460	17030	22750	12250	17500	17105.18	8.51	-35	17986	17742	17466	17222	16946	17605	17085	322	5250	500	12600	10	1	64357156	11018	-93.04	17.89	12	0.23	-184.00	957.00	27950	20241118	-38.75	6910	20240306	147.76	22700	-24.58	20250102	16120	6.20	20250213	27950	-38.75	20241118	6910	147.76	20240306	0.18	N	007390	500	321 억	5475249	N	N	2179	N	N
9	20250228	090234	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17150	-350	5	-2.00	369028580	21432	5.03	17300	17460	17150	22750	12250	17500	17216.21	8.51	-3943	17986	17742	17466	17222	16946	17605	17085	322	5250	500	12600	10	1	64357156	11037	-93.21	17.92	12	0.03	-184.00	957.00	27950	20241118	-38.64	6910	20240306	148.19	22700	-24.45	20250102	16120	6.39	20250213	27950	-38.64	20241118	6910	148.19	20240306	0.18	N	007390	500	321 억	5475249	N	N	2179	N	N
10	20250227	160231	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17500	-60	5	-0.34	7330508280	421328	112.18	17600	17710	17190	22800	12300	17560	17398.48	8.47	23687	18246	17902	17706	17362	17166	17805	17265	322	5240	500	12640	10	1	64357156	11263	-95.11	18.29	12	0.65	-184.00	957.00	27950	20241118	-37.39	6910	20240306	153.26	22700	-22.91	20250102	16120	8.56	20250213	27950	-37.39	20241118	6910	153.26	20240306	0.19	N	007390	500	321 억	5450489	N	N	2179	N	N
11	20250227	150232	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17450	-110	5	-0.63	6773239250	389443	103.69	17600	17710	17190	22800	12300	17560	17392.12	8.47	16946	18246	17902	17706	17362	17166	17805	17265	322	5240	500	12640	10	1	64357156	11230	-94.84	18.23	12	0.61	-184.00	957.00	27950	20241118	-37.57	6910	20240306	152.53	22700	-23.13	20250102	16120	8.25	20250213	27950	-37.57	20241118	6910	152.53	20240306	0.19	N	007390	500	321 억	5450489	N	N	1554	N	N
12	20250227	140232	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17420	-140	5	-0.80	6073957300	349195	92.97	17600	17710	17190	22800	12300	17560	17394.17	8.47	14612	18246	17902	17706	17362	17166	17805	17265	322	5240	500	12640	10	1	64357156	11211	-94.67	18.20	12	0.54	-184.00	957.00	27950	20241118	-37.67	6910	20240306	152.10	22700	-23.26	20250102	16120	8.06	20250213	27950	-37.67	20241118	6910	152.10	20240306	0.19	N	007390	500	321 억	5450489	N	N	1554	N	N
13	20250227	130232	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17440	-120	5	-0.68	5592718030	321535	85.61	17600	17710	17190	22800	12300	17560	17393.81	8.47	22677	18246	17902	17706	17362	17166	17805	17265	322	5240	500	12640	10	1	64357156	11224	-94.78	18.22	12	0.50	-184.00	957.00	27950	20241118	-37.60	6910	20240306	152.39	22700	-23.17	20250102	16120	8.19	20250213	27950	-37.60	20241118	6910	152.39	20240306	0.19	N	007390	500	321 억	5450489	N	N	1554	N	N
14	20250227	120231	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17400	-160	5	-0.91	4983512120	286729	76.34	17600	17710	17190	22800	12300	17560	17380.57	8.47	19257	18246	17902	17706	17362	17166	17805	17265	322	5240	500	12640	10	1	64357156	11198	-94.57	18.18	12	0.45	-184.00	957.00	27950	20241118	-37.75	6910	20240306	151.81	22700	-23.35	20250102	16120	7.94	20250213	27950	-37.75	20241118	6910	151.81	20240306	0.19	N	007390	500	321 억	5450489	N	N	1554	N	N
15	20250227	110233	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17320	-240	5	-1.37	4261573200	245231	65.29	17600	17710	17190	22800	12300	17560	17377.79	8.47	18514	18246	17902	17706	17362	17166	17805	17265	322	5240	500	12640	10	1	64357156	11147	-94.13	18.10	12	0.38	-184.00	957.00	27950	20241118	-38.03	6910	20240306	150.65	22700	-23.70	20250102	16120	7.44	20250213	27950	-38.03	20241118	6910	150.65	20240306	0.19	N	007390	500	321 억	5450489	N	N	1554	N	N
16	20250227	100240	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17350	-210	5	-1.20	2581825910	148028	39.41	17600	17710	17280	22800	12300	17560	17441.47	8.47	-932	18246	17902	17706	17362	17166	17805	17265	322	5240	500	12640	10	1	64357156	11166	-94.29	18.13	12	0.23	-184.00	957.00	27950	20241118	-37.92	6910	20240306	151.09	22700	-23.57	20250102	16120	7.63	20250213	27950	-37.92	20241118	6910	151.09	20240306	0.19	N	007390	500	321 억	5450489	N	N	1554	N	N
17	20250227	090239	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17500	-60	5	-0.34	237362180	13526	3.60	17600	17710	17450	22800	12300	17560	17548.59	8.47	-9454	18246	17902	17706	17362	17166	17805	17265	322	5240	500	12640	10	1	64357156	11263	-95.11	18.29	12	0.02	-184.00	957.00	27950	20241118	-37.39	6910	20240306	153.26	22700	-22.91	20250102	16120	8.56	20250213	27950	-37.39	20241118	6910	153.26	20240306	0.19	N	007390	500	321 억	5450489	N	N	1554	N	N
18	20250226	160232	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17560	-360	5	-2.01	6575627480	371632	79.86	17930	18050	17510	23250	12550	17920	17694.14	8.41	31982	18633	18276	17893	17536	17153	18455	17715	322	5330	500	12900	10	1	64357156	11301	-95.43	18.35	12	0.58	-184.00	957.00	27950	20241118	-37.17	6910	20240306	154.12	22700	-22.64	20250102	16120	8.93	20250213	27950	-37.17	20241118	6910	154.12	20240306	0.18	N	007390	500	321 억	5415411	N	N	1554	N	N
19	20250226	150233	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17610	-310	5	-1.73	6069936300	342903	73.68	17930	18050	17510	23250	12550	17920	17701.56	8.41	24114	18633	18276	17893	17536	17153	18455	17715	322	5330	500	12900	10	1	64357156	11333	-95.71	18.40	12	0.53	-184.00	957.00	27950	20241118	-36.99	6910	20240306	154.85	22700	-22.42	20250102	16120	9.24	20250213	27950	-36.99	20241118	6910	154.85	20240306	0.18	N	007390	500	321 억	5415411	N	N	376	N	N
20	20250226	140232	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17530	-390	5	-2.18	5448764800	307628	66.10	17930	18050	17530	23250	12550	17920	17712.13	8.41	15643	18633	18276	17893	17536	17153	18455	17715	322	5330	500	12900	10	1	64357156	11282	-95.27	18.32	12	0.48	-184.00	957.00	27950	20241118	-37.28	6910	20240306	153.69	22700	-22.78	20250102	16120	8.75	20250213	27950	-37.28	20241118	6910	153.69	20240306	0.18	N	007390	500	321 억	5415411	N	N	376	N	N
21	20250226	130233	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17600	-320	5	-1.79	4465781370	251666	54.08	17930	18050	17550	23250	12550	17920	17744.82	8.41	13708	18633	18276	17893	17536	17153	18455	17715	322	5330	500	12900	10	1	64357156	11327	-95.65	18.39	12	0.39	-184.00	957.00	27950	20241118	-37.03	6910	20240306	154.70	22700	-22.47	20250102	16120	9.18	20250213	27950	-37.03	20241118	6910	154.70	20240306	0.18	N	007390	500	321 억	5415411	N	N	376	N	N
22	20250226	120232	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17670	-250	5	-1.40	3434076430	193103	41.50	17930	18050	17650	23250	12550	17920	17783.59	8.41	3776	18633	18276	17893	17536	17153	18455	17715	322	5330	500	12900	10	1	64357156	11372	-96.03	18.46	12	0.30	-184.00	957.00	27950	20241118	-36.78	6910	20240306	155.72	22700	-22.16	20250102	16120	9.62	20250213	27950	-36.78	20241118	6910	155.72	20240306	0.18	N	007390	500	321 억	5415411	N	N	376	N	N
23	20250226	110232	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17700	-220	5	-1.23	2584088020	145082	31.18	17930	18050	17680	23250	12550	17920	17811.16	8.41	6661	18633	18276	17893	17536	17153	18455	17715	322	5330	500	12900	10	1	64357156	11391	-96.20	18.50	12	0.23	-184.00	957.00	27950	20241118	-36.67	6910	20240306	156.15	22700	-22.03	20250102	16120	9.80	20250213	27950	-36.67	20241118	6910	156.15	20240306	0.18	N	007390	500	321 억	5415411	N	N	376	N	N
24	20250226	100231	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17810	-110	5	-0.61	1764173510	98874	21.25	17930	18050	17680	23250	12550	17920	17842.58	8.41	7461	18633	18276	17893	17536	17153	18455	17715	322	5330	500	12900	10	1	64357156	11462	-96.79	18.61	12	0.15	-184.00	957.00	27950	20241118	-36.28	6910	20240306	157.74	22700	-21.54	20250102	16120	10.48	20250213	27950	-36.28	20241118	6910	157.74	20240306	0.18	N	007390	500	321 억	5415411	N	N	376	N	N
25	20250226	090234	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17970	50	2	0.28	193554160	10792	2.32	17930	18050	17830	23250	12550	17920	17935.08	8.41	-4563	18633	18276	17893	17536	17153	18455	17715	322	5330	500	12900	10	1	64357156	11565	-97.66	18.78	12	0.02	-184.00	957.00	27950	20241118	-35.71	6910	20240306	160.06	22700	-20.84	20250102	16120	11.48	20250213	27950	-35.71	20241118	6910	160.06	20240306	0.18	N	007390	500	321 억	5415411	N	N	376	N	N
26	20250225	160231	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17920	-80	5	-0.44	8164710630	458479	70.23	17700	18250	17510	23400	12600	18000	17808.17	8.43	-13816	18640	18320	17910	17590	17180	18115	17385	322	5400	500	12960	10	1	64357156	11533	-97.39	18.73	12	0.71	-184.00	957.00	27950	20241118	-35.89	6910	20240306	159.33	22700	-21.06	20250102	16120	11.17	20250213	27950	-35.89	20241118	6910	159.33	20240306	0.18	N	007390	500	321 억	5425144	N	N	376	N	N
27	20250225	150231	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17870	-130	5	-0.72	7751268000	435382	66.69	17700	18250	17510	23400	12600	18000	17803.36	8.43	-19060	18640	18320	17910	17590	17180	18115	17385	322	5400	500	12960	10	1	64357156	11501	-97.12	18.67	12	0.68	-184.00	957.00	27950	20241118	-36.06	6910	20240306	158.61	22700	-21.28	20250102	16120	10.86	20250213	27950	-36.06	20241118	6910	158.61	20240306	0.18	N	007390	500	321 억	5425144	N	N	1759	N	N
28	20250225	140231	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17730	-270	5	-1.50	6961642980	390879	59.87	17700	18250	17510	23400	12600	18000	17810.22	8.43	-22322	18640	18320	17910	17590	17180	18115	17385	322	5400	500	12960	10	1	64357156	11411	-96.36	18.53	12	0.61	-184.00	957.00	27950	20241118	-36.57	6910	20240306	156.58	22700	-21.89	20250102	16120	9.99	20250213	27950	-36.57	20241118	6910	156.58	20240306	0.18	N	007390	500	321 억	5425144	N	N	1759	N	N
29	20250225	130231	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17800	-200	5	-1.11	6499901990	364854	55.89	17700	18250	17510	23400	12600	18000	17815.07	8.43	-22118	18640	18320	17910	17590	17180	18115	17385	322	5400	500	12960	10	1	64357156	11456	-96.74	18.60	12	0.57	-184.00	957.00	27950	20241118	-36.31	6910	20240306	157.60	22700	-21.59	20250102	16120	10.42	20250213	27950	-36.31	20241118	6910	157.60	20240306	0.18	N	007390	500	321 억	5425144	N	N	1759	N	N
30	20250225	120230	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17830	-170	5	-0.94	6014479770	337586	51.71	17700	18250	17510	23400	12600	18000	17816.13	8.43	-16319	18640	18320	17910	17590	17180	18115	17385	322	5400	500	12960	10	1	64357156	11475	-96.90	18.63	12	0.52	-184.00	957.00	27950	20241118	-36.21	6910	20240306	158.03	22700	-21.45	20250102	16120	10.61	20250213	27950	-36.21	20241118	6910	158.03	20240306	0.18	N	007390	500	321 억	5425144	N	N	1759	N	N
31	20250225	110231	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17970	-30	5	-0.17	5096410920	286270	43.85	17700	18250	17510	23400	12600	18000	17802.80	8.43	-15949	18640	18320	17910	17590	17180	18115	17385	322	5400	500	12960	10	1	64357156	11565	-97.66	18.78	12	0.44	-184.00	957.00	27950	20241118	-35.71	6910	20240306	160.06	22700	-20.84	20250102	16120	11.48	20250213	27950	-35.71	20241118	6910	160.06	20240306	0.18	N	007390	500	321 억	5425144	N	N	1759	N	N
32	20250225	100230	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17720	-280	5	-1.56	3064123010	173592	26.59	17700	17920	17510	23400	12600	18000	17651.26	8.43	-11255	18640	18320	17910	17590	17180	18115	17385	322	5400	500	12960	10	1	64357156	11404	-96.30	18.52	12	0.27	-184.00	957.00	27950	20241118	-36.60	6910	20240306	156.44	22700	-21.94	20250102	16120	9.93	20250213	27950	-36.60	20241118	6910	156.44	20240306	0.18	N	007390	500	321 억	5425144	N	N	1759	N	N
33	20250225	090231	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17660	-340	5	-1.89	376399420	21285	3.26	17700	17830	17580	23400	12600	18000	17683.53	8.43	1107	18640	18320	17910	17590	17180	18115	17385	322	5400	500	12960	10	1	64357156	11365	-95.98	18.45	12	0.03	-184.00	957.00	27950	20241118	-36.82	6910	20240306	155.57	22700	-22.20	20250102	16120	9.55	20250213	27950	-36.82	20241118	6910	155.57	20240306	0.18	N	007390	500	321 억	5425144	N	N	1759	N	N
34	20250224	160228	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18000	-330	5	-1.80	11572080930	649282	84.14	18180	18230	17500	23800	12840	18330	17822.73	8.37	34349	20570	19450	18760	17640	16950	19105	17295	322	5470	500	13190	10	1	64357156	11584	-97.83	18.81	12	1.01	-184.00	957.00	27950	20241118	-35.60	6910	20240306	160.49	22700	-20.70	20250102	16120	11.66	20250213	27950	-35.60	20241118	6910	160.49	20240306	0.17	N	007390	500	321 억	5384087	N	N	1759	N	N
35	20250224	150229	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18000	-330	5	-1.80	11021722200	618740	80.18	18180	18230	17500	23800	12840	18330	17813.16	8.37	32234	20570	19450	18760	17640	16950	19105	17295	322	5470	500	13190	10	1	64357156	11584	-97.83	18.81	12	0.96	-184.00	957.00	27950	20241118	-35.60	6910	20240306	160.49	22700	-20.70	20250102	16120	11.66	20250213	27950	-35.60	20241118	6910	160.49	20240306	0.17	N	007390	500	321 억	5384087	N	N	711	N	N
36	20250224	140229	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17960	-370	5	-2.02	9393295790	527894	68.41	18180	18230	17500	23800	12840	18330	17793.89	8.37	28260	20570	19450	18760	17640	16950	19105	17295	322	5470	500	13190	10	1	64357156	11559	-97.61	18.77	12	0.82	-184.00	957.00	27950	20241118	-35.74	6910	20240306	159.91	22700	-20.88	20250102	16120	11.41	20250213	27950	-35.74	20241118	6910	159.91	20240306	0.17	N	007390	500	321 억	5384087	N	N	711	N	N
37	20250224	130229	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17810	-520	5	-2.84	8501818980	478036	61.95	18180	18230	17500	23800	12840	18330	17784.88	8.37	17955	20570	19450	18760	17640	16950	19105	17295	322	5470	500	13190	10	1	64357156	11462	-96.79	18.61	12	0.74	-184.00	957.00	27950	20241118	-36.28	6910	20240306	157.74	22700	-21.54	20250102	16120	10.48	20250213	27950	-36.28	20241118	6910	157.74	20240306	0.17	N	007390	500	321 억	5384087	N	N	711	N	N
38	20250224	120229	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17840	-490	5	-2.67	7887641700	443469	57.47	18180	18230	17500	23800	12840	18330	17786.21	8.37	15838	20570	19450	18760	17640	16950	19105	17295	322	5470	500	13190	10	1	64357156	11481	-96.96	18.64	12	0.69	-184.00	957.00	27950	20241118	-36.17	6910	20240306	158.18	22700	-21.41	20250102	16120	10.67	20250213	27950	-36.17	20241118	6910	158.18	20240306	0.17	N	007390	500	321 억	5384087	N	N	711	N	N
39	20250224	110229	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17620	-710	5	-3.87	6933065520	389547	50.48	18180	18230	17500	23800	12840	18330	17797.74	8.37	12529	20570	19450	18760	17640	16950	19105	17295	322	5470	500	13190	10	1	64357156	11340	-95.76	18.41	12	0.61	-184.00	957.00	27950	20241118	-36.96	6910	20240306	154.99	22700	-22.38	20250102	16120	9.31	20250213	27950	-36.96	20241118	6910	154.99	20240306	0.17	N	007390	500	321 억	5384087	N	N	711	N	N
40	20250224	100228	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17890	-440	5	-2.40	4963696550	278273	36.06	18180	18230	17500	23800	12840	18330	17837.48	8.37	30651	20570	19450	18760	17640	16950	19105	17295	322	5470	500	13190	10	1	64357156	11513	-97.23	18.69	12	0.43	-184.00	957.00	27950	20241118	-35.99	6910	20240306	158.90	22700	-21.19	20250102	16120	10.98	20250213	27950	-35.99	20241118	6910	158.90	20240306	0.17	N	007390	500	321 억	5384087	N	N	711	N	N
41	20250224	090230	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17960	-370	5	-2.02	339034340	18848	2.44	18180	18180	17880	23800	12840	18330	17987.54	8.37	-1304	20570	19450	18760	17640	16950	19105	17295	322	5470	500	13190	10	1	64357156	11559	-97.61	18.77	12	0.03	-184.00	957.00	27950	20241118	-35.74	6910	20240306	159.91	22700	-20.88	20250102	16120	11.41	20250213	27950	-35.74	20241118	6910	159.91	20240306	0.17	N	007390	500	321 억	5384087	N	N	711	N	N
42	20250221	160228	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18330	-470	5	-2.50	14504855900	764933	78.44	19200	19880	18070	24400	13160	18800	18963.69	8.46	-65975	21200	20000	19400	18200	17600	19700	17900	322	5600	500	13530	10	1	64357156	11797	-99.62	19.15	12	1.19	-184.00	957.00	27950	20241118	-34.42	6910	20240306	165.27	22700	-19.25	20250102	16120	13.71	20250213	27950	-34.42	20241118	6910	165.27	20240306	0.16	N	007390	500	321 억	5446032	N	N	711	N	N
43	20250221	150229	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18130	-670	5	-3.56	13624235160	716619	73.49	19200	19880	18070	24400	13160	18800	19011.83	8.46	-67856	21200	20000	19400	18200	17600	19700	17900	322	5600	500	13530	10	1	64357156	11668	-98.53	18.94	12	1.11	-184.00	957.00	27950	20241118	-35.13	6910	20240306	162.37	22700	-20.13	20250102	16120	12.47	20250213	27950	-35.13	20241118	6910	162.37	20240306	0.16	N	007390	500	321 억	5446032	N	N	1122	N	N
44	20250221	140228	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18920	120	2	0.64	9759674970	506798	51.97	19200	19880	18850	24400	13160	18800	19257.53	8.46	-62429	21200	20000	19400	18200	17600	19700	17900	322	5600	500	13530	10	1	64357156	12176	-102.83	19.77	12	0.79	-184.00	957.00	27950	20241118	-32.31	6910	20240306	173.81	22700	-16.65	20250102	16120	17.37	20250213	27950	-32.31	20241118	6910	173.81	20240306	0.16	N	007390	500	321 억	5446032	N	N	1122	N	N
45	20250221	130228	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18980	180	2	0.96	9106145940	472374	48.44	19200	19880	18850	24400	13160	18800	19277.41	8.46	-56034	21200	20000	19400	18200	17600	19700	17900	322	5600	500	13530	10	1	64357156	12215	-103.15	19.83	12	0.73	-184.00	957.00	27950	20241118	-32.09	6910	20240306	174.67	22700	-16.39	20250102	16120	17.74	20250213	27950	-32.09	20241118	6910	174.67	20240306	0.16	N	007390	500	321 억	5446032	N	N	1122	N	N
46	20250221	120229	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19030	230	2	1.22	8410185180	435683	44.68	19200	19880	18850	24400	13160	18800	19303.45	8.46	-47540	21200	20000	19400	18200	17600	19700	17900	322	5600	500	13530	10	1	64357156	12247	-103.42	19.89	12	0.68	-184.00	957.00	27950	20241118	-31.91	6910	20240306	175.40	22700	-16.17	20250102	16120	18.05	20250213	27950	-31.91	20241118	6910	175.40	20240306	0.16	N	007390	500	321 억	5446032	N	N	1122	N	N
47	20250221	110228	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19020	220	2	1.17	7514234830	388532	39.84	19200	19880	18850	24400	13160	18800	19340.07	8.46	-44071	21200	20000	19400	18200	17600	19700	17900	322	5600	500	13530	10	1	64357156	12241	-103.37	19.87	12	0.60	-184.00	957.00	27950	20241118	-31.95	6910	20240306	175.25	22700	-16.21	20250102	16120	17.99	20250213	27950	-31.95	20241118	6910	175.25	20240306	0.16	N	007390	500	321 억	5446032	N	N	1122	N	N
48	20250221	100229	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19290	490	2	2.61	6152414530	317478	32.56	19200	19880	18850	24400	13160	18800	19379.03	8.46	-32234	21200	20000	19400	18200	17600	19700	17900	322	5600	500	13530	10	1	64357156	12414	-104.84	20.16	12	0.49	-184.00	957.00	27950	20241118	-30.98	6910	20240306	179.16	22700	-15.02	20250102	16120	19.67	20250213	27950	-30.98	20241118	6910	179.16	20240306	0.16	N	007390	500	321 억	5446032	N	N	1122	N	N
49	20250221	090229	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18930	130	2	0.69	480440730	25240	2.59	19200	19360	18850	24400	13160	18800	19034.90	8.46	-7213	21200	20000	19400	18200	17600	19700	17900	322	5600	500	13530	10	1	64357156	12183	-102.88	19.78	12	0.04	-184.00	957.00	27950	20241118	-32.27	6910	20240306	173.95	22700	-16.61	20250102	16120	17.43	20250213	27950	-32.27	20241118	6910	173.95	20240306	0.16	N	007390	500	321 억	5446032	N	N	1122	N	N
50	20250220	160228	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18800	-1400	5	-6.93	18701721440	960595	184.24	19990	20600	18800	26250	14150	20200	19469.70	8.63	-121646	20740	20470	20180	19910	19620	20605	20045	322	6050	500	14540	10	1	64357156	12099	-102.17	19.64	12	1.49	-184.00	957.00	27950	20241118	-32.74	6910	20240306	172.07	22700	-17.18	20250102	16120	16.63	20250213	27950	-32.74	20241118	6910	172.07	20240306	0.16	N	007390	500	321 억	5553002	N	N	1121	N	N
51	20250220	150228	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18960	-1240	5	-6.14	17321132430	887334	170.18	19990	20600	18800	26250	14150	20200	19520.08	8.63	-113194	20740	20470	20180	19910	19620	20605	20045	322	6050	500	14540	10	1	64357156	12202	-103.04	19.81	12	1.38	-184.00	957.00	27950	20241118	-32.16	6910	20240306	174.38	22700	-16.48	20250102	16120	17.62	20250213	27950	-32.16	20241118	6910	174.38	20240306	0.16	N	007390	500	321 억	5553002	N	N	587	N	N
52	20250220	140229	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19060	-1140	5	-5.64	15079144590	769149	147.52	19990	20600	18800	26250	14150	20200	19604.63	8.63	-87052	20740	20470	20180	19910	19620	20605	20045	322	6050	500	14540	10	1	64357156	12266	-103.59	19.92	12	1.20	-184.00	957.00	27950	20241118	-31.81	6910	20240306	175.83	22700	-16.04	20250102	16120	18.24	20250213	27950	-31.81	20241118	6910	175.83	20240306	0.16	N	007390	500	321 억	5553002	N	N	587	N	N
53	20250220	130228	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19180	-1020	5	-5.05	13344565560	678362	130.11	19990	20600	18800	26250	14150	20200	19671.40	8.63	-75293	20740	20470	20180	19910	19620	20605	20045	322	6050	500	14540	10	1	64357156	12344	-104.24	20.04	12	1.05	-184.00	957.00	27950	20241118	-31.38	6910	20240306	177.57	22700	-15.51	20250102	16120	18.98	20250213	27950	-31.38	20241118	6910	177.57	20240306	0.16	N	007390	500	321 억	5553002	N	N	587	N	N
54	20250220	120228	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19290	-910	5	-4.50	11852136250	600847	115.24	19990	20600	18800	26250	14150	20200	19725.37	8.63	-60432	20740	20470	20180	19910	19620	20605	20045	322	6050	500	14540	10	1	64357156	12414	-104.84	20.16	12	0.93	-184.00	957.00	27950	20241118	-30.98	6910	20240306	179.16	22700	-15.02	20250102	16120	19.67	20250213	27950	-30.98	20241118	6910	179.16	20240306	0.16	N	007390	500	321 억	5553002	N	N	587	N	N
55	20250220	110228	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19980	-220	5	-1.09	5499921560	272892	52.34	19990	20600	19910	26250	14150	20200	20154.13	8.63	-34471	20740	20470	20180	19910	19620	20605	20045	322	6050	500	14540	10	1	64357156	12859	-108.59	20.88	12	0.42	-184.00	957.00	27950	20241118	-28.52	6910	20240306	189.15	22700	-11.98	20250102	16120	23.95	20250213	27950	-28.52	20241118	6910	189.15	20240306	0.16	N	007390	500	321 억	5553002	N	N	587	N	N
56	20250220	100227	55	60.00	KSQ150	제약	N	N	N	Y	60	N	20200	0	3	0.00	3660318780	180979	34.71	19990	20600	19990	26250	14150	20200	20225.16	8.63	-17331	20740	20470	20180	19910	19620	20605	20045	322	6050	500	14540	50	1	64357156	13000	-109.78	21.11	12	0.28	-184.00	957.00	27950	20241118	-27.73	6910	20240306	192.33	22700	-11.01	20250102	16120	25.31	20250213	27950	-27.73	20241118	6910	192.33	20240306	0.16	N	007390	500	321 억	5553002	N	N	587	N	N
57	20250220	090229	55	60.00	KSQ150	제약	N	N	N	Y	60	N	20100	-100	5	-0.50	318217030	15875	3.04	19990	20200	19990	26250	14150	20200	20040.76	8.63	-957	20740	20470	20180	19910	19620	20605	20045	322	6050	500	14540	50	1	64357156	12936	-109.24	21.00	12	0.02	-184.00	957.00	27950	20241118	-28.09	6910	20240306	190.88	22700	-11.45	20250102	16120	24.69	20250213	27950	-28.09	20241118	6910	190.88	20240306	0.16	N	007390	500	321 억	5553002	N	N	587	N	N
58	20250219	160226	55	60.00	KSQ150	제약	N	N	N	Y	60	N	20200	-150	5	-0.74	10352868240	515050	46.18	20050	20450	19890	26450	14250	20350	20100.57	8.57	39123	21323	20836	20163	19676	19003	20500	19340	322	6100	500	14650	50	1	64357156	13000	-109.78	21.11	12	0.80	-184.00	957.00	27950	20241118	-27.73	6910	20240306	192.33	22700	-11.01	20250102	16120	25.31	20250213	27950	-27.73	20241118	6910	192.33	20240306	0.17	N	007390	500	321 억	5518509	N	N	587	N	N
59	20250219	150228	55	60.00	KSQ150	제약	N	N	N	Y	60	N	20200	-150	5	-0.74	9661844290	480796	43.11	20050	20450	19890	26450	14250	20350	20095.44	8.57	23966	21323	20836	20163	19676	19003	20500	19340	322	6100	500	14650	50	1	64357156	13000	-109.78	21.11	12	0.75	-184.00	957.00	27950	20241118	-27.73	6910	20240306	192.33	22700	-11.01	20250102	16120	25.31	20250213	27950	-27.73	20241118	6910	192.33	20240306	0.17	N	007390	500	321 억	5518509	N	N	622	N	N
60	20250219	140226	55	60.00	KSQ150	제약	N	N	N	Y	60	N	20150	-200	5	-0.98	8572701090	426718	38.26	20050	20450	19890	26450	14250	20350	20089.76	8.57	10522	21323	20836	20163	19676	19003	20500	19340	322	6100	500	14650	50	1	64357156	12968	-109.51	21.06	12	0.66	-184.00	957.00	27950	20241118	-27.91	6910	20240306	191.61	22700	-11.23	20250102	16120	25.00	20250213	27950	-27.91	20241118	6910	191.61	20240306	0.17	N	007390	500	321 억	5518509	N	N	622	N	N
61	20250219	130227	55	60.00	KSQ150	제약	N	N	N	Y	60	N	20200	-150	5	-0.74	7422088240	369557	33.14	20050	20450	19890	26450	14250	20350	20083.64	8.57	4751	21323	20836	20163	19676	19003	20500	19340	322	6100	500	14650	50	1	64357156	13000	-109.78	21.11	12	0.57	-184.00	957.00	27950	20241118	-27.73	6910	20240306	192.33	22700	-11.01	20250102	16120	25.31	20250213	27950	-27.73	20241118	6910	192.33	20240306	0.17	N	007390	500	321 억	5518509	N	N	622	N	N
62	20250219	120227	55	60.00	KSQ150	제약	N	N	N	Y	60	N	20100	-250	5	-1.23	6098643890	304157	27.27	20050	20350	19890	26450	14250	20350	20050.83	8.57	8296	21323	20836	20163	19676	19003	20500	19340	322	6100	500	14650	50	1	64357156	12936	-109.24	21.00	12	0.47	-184.00	957.00	27950	20241118	-28.09	6910	20240306	190.88	22700	-11.45	20250102	16120	24.69	20250213	27950	-28.09	20241118	6910	190.88	20240306	0.17	N	007390	500	321 억	5518509	N	N	622	N	N
63	20250219	110227	55	60.00	KSQ150	제약	N	N	N	Y	60	N	20050	-300	5	-1.47	5393122490	269044	24.12	20050	20350	19890	26450	14250	20350	20045.33	8.57	6190	21323	20836	20163	19676	19003	20500	19340	322	6100	500	14650	50	1	64357156	12904	-108.97	20.95	12	0.42	-184.00	957.00	27950	20241118	-28.26	6910	20240306	190.16	22700	-11.67	20250102	16120	24.38	20250213	27950	-28.26	20241118	6910	190.16	20240306	0.17	N	007390	500	321 억	5518509	N	N	622	N	N
64	20250219	100227	55	60.00	KSQ150	제약	N	N	N	Y	60	N	20100	-250	5	-1.23	4060978250	202658	18.17	20050	20350	19890	26450	14250	20350	20038.35	8.57	-9760	21323	20836	20163	19676	19003	20500	19340	322	6100	500	14650	50	1	64357156	12936	-109.24	21.00	12	0.31	-184.00	957.00	27950	20241118	-28.09	6910	20240306	190.88	22700	-11.45	20250102	16120	24.69	20250213	27950	-28.09	20241118	6910	190.88	20240306	0.17	N	007390	500	321 억	5518509	N	N	622	N	N
65	20250219	090227	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19980	-370	5	-1.82	580842080	29043	2.60	20050	20150	19920	26450	14250	20350	19997.56	8.57	-6401	21323	20836	20163	19676	19003	20500	19340	322	6100	500	14650	10	1	64357156	12859	-108.59	20.88	12	0.05	-184.00	957.00	27950	20241118	-28.52	6910	20240306	189.15	22700	-11.98	20250102	16120	23.95	20250213	27950	-28.52	20241118	6910	189.15	20240306	0.17	N	007390	500	321 억	5518509	N	N	622	N	N
66	20250218	160226	55	60.00	KSQ150	제약	N	N	N	Y	60	N	20350	750	2	3.83	22146339300	1106205	72.88	20500	20650	19490	25450	13720	19600	20019.48	8.56	3372	21193	20396	19123	18326	17053	20795	18725	322	5850	500	14110	50	1	64357156	13097	-110.60	21.26	12	1.72	-184.00	957.00	27950	20241118	-27.19	6910	20240306	194.50	22700	-10.35	20250102	16120	26.24	20250213	27950	-27.19	20241118	6910	194.50	20240306	0.17	N	007390	500	321 억	5512172	N	N	622	N	N
67	20250218	150227	55	60.00	KSQ150	제약	N	N	N	Y	60	N	20350	750	2	3.83	20993733650	1049512	69.15	20500	20650	19490	25450	13720	19600	20003.33	8.56	-16996	21193	20396	19123	18326	17053	20795	18725	322	5850	500	14110	50	1	64357156	13097	-110.60	21.26	12	1.63	-184.00	957.00	27950	20241118	-27.19	6910	20240306	194.50	22700	-10.35	20250102	16120	26.24	20250213	27950	-27.19	20241118	6910	194.50	20240306	0.17	N	007390	500	321 억	5512172	N	N	3390	N	N
68	20250218	140227	55	60.00	KSQ150	제약	N	N	N	Y	60	N	20050	450	2	2.30	15944680230	801638	52.82	20500	20500	19490	25450	13720	19600	19890.13	8.56	-80207	21193	20396	19123	18326	17053	20795	18725	322	5850	500	14110	50	1	64357156	12904	-108.97	20.95	12	1.25	-184.00	957.00	27950	20241118	-28.26	6910	20240306	190.16	22700	-11.67	20250102	16120	24.38	20250213	27950	-28.26	20241118	6910	190.16	20240306	0.17	N	007390	500	321 억	5512172	N	N	3390	N	N
69	20250218	130226	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19830	230	2	1.17	14536145860	730674	48.14	20500	20500	19490	25450	13720	19600	19894.16	8.56	-100858	21193	20396	19123	18326	17053	20795	18725	322	5850	500	14110	10	1	64357156	12762	-107.77	20.72	12	1.14	-184.00	957.00	27950	20241118	-29.05	6910	20240306	186.98	22700	-12.64	20250102	16120	23.01	20250213	27950	-29.05	20241118	6910	186.98	20240306	0.17	N	007390	500	321 억	5512172	N	N	3390	N	N
70	20250218	120226	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19810	210	2	1.07	13679432920	687435	45.29	20500	20500	19490	25450	13720	19600	19899.24	8.56	-99414	21193	20396	19123	18326	17053	20795	18725	322	5850	500	14110	10	1	64357156	12749	-107.66	20.70	12	1.07	-184.00	957.00	27950	20241118	-29.12	6910	20240306	186.69	22700	-12.73	20250102	16120	22.89	20250213	27950	-29.12	20241118	6910	186.69	20240306	0.17	N	007390	500	321 억	5512172	N	N	3390	N	N
71	20250218	110226	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19560	-40	5	-0.20	12381320640	621499	40.95	20500	20500	19490	25450	13720	19600	19921.71	8.56	-87317	21193	20396	19123	18326	17053	20795	18725	322	5850	500	14110	10	1	64357156	12588	-106.30	20.44	12	0.97	-184.00	957.00	27950	20241118	-30.02	6910	20240306	183.07	22700	-13.83	20250102	16120	21.34	20250213	27950	-30.02	20241118	6910	183.07	20240306	0.17	N	007390	500	321 억	5512172	N	N	3390	N	N
72	20250218	100227	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19680	80	2	0.41	9829484640	491619	32.39	20500	20500	19600	25450	13720	19600	19994.11	8.56	-70338	21193	20396	19123	18326	17053	20795	18725	322	5850	500	14110	10	1	64357156	12665	-106.96	20.56	12	0.76	-184.00	957.00	27950	20241118	-29.59	6910	20240306	184.80	22700	-13.30	20250102	16120	22.08	20250213	27950	-29.59	20241118	6910	184.80	20240306	0.17	N	007390	500	321 억	5512172	N	N	3390	N	N
73	20250218	090226	55	60.00	KSQ150	제약	N	N	N	Y	60	N	20150	550	2	2.81	2010005000	99341	6.55	20500	20500	20000	25450	13720	19600	20233.40	8.56	-34642	21193	20396	19123	18326	17053	20795	18725	322	5850	500	14110	50	1	64357156	12968	-109.51	21.06	12	0.15	-184.00	957.00	27950	20241118	-27.91	6910	20240306	191.61	22700	-11.23	20250102	16120	25.00	20250213	27950	-27.91	20241118	6910	191.61	20240306	0.17	N	007390	500	321 억	5512172	N	N	3390	N	N
74	20250217	160226	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19600	1800	2	10.11	27375501330	1439025	91.70	17850	19920	17850	23100	12460	17800	19023.30	8.27	182849	19346	18572	17516	16742	15686	18960	17130	322	5300	500	12810	10	1	64357156	12614	-106.52	20.48	12	2.24	-184.00	957.00	27950	20241118	-29.87	6910	20240306	183.65	22700	-13.66	20250102	16120	21.59	20250213	27950	-29.87	20241118	6910	183.65	20240306	0.17	N	007390	500	321 억	5323028	N	N	3390	N	N
75	20250217	150226	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19700	1900	2	10.67	25306695830	1333542	84.98	17850	19920	17850	23100	12460	17800	18977.32	8.27	164767	19346	18572	17516	16742	15686	18960	17130	322	5300	500	12810	10	1	64357156	12678	-107.07	20.59	12	2.07	-184.00	957.00	27950	20241118	-29.52	6910	20240306	185.09	22700	-13.22	20250102	16120	22.21	20250213	27950	-29.52	20241118	6910	185.09	20240306	0.17	N	007390	500	321 억	5323028	N	N	2032	N	N
76	20250217	140226	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18670	870	2	4.89	12911653690	695221	44.30	17850	18850	17850	23100	12460	17800	18572.35	8.27	54746	19346	18572	17516	16742	15686	18960	17130	322	5300	500	12810	10	1	64357156	12015	-101.47	19.51	12	1.08	-184.00	957.00	27950	20241118	-33.20	6910	20240306	170.19	22700	-17.75	20250102	16120	15.82	20250213	27950	-33.20	20241118	6910	170.19	20240306	0.17	N	007390	500	321 억	5323028	N	N	2032	N	N
77	20250217	130227	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18610	810	2	4.55	11554369360	622086	39.64	17850	18850	17850	23100	12460	17800	18573.96	8.27	49785	19346	18572	17516	16742	15686	18960	17130	322	5300	500	12810	10	1	64357156	11977	-101.14	19.45	12	0.97	-184.00	957.00	27950	20241118	-33.42	6910	20240306	169.32	22700	-18.02	20250102	16120	15.45	20250213	27950	-33.42	20241118	6910	169.32	20240306	0.17	N	007390	500	321 억	5323028	N	N	2032	N	N
78	20250217	120226	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18670	870	2	4.89	10911610080	587584	37.44	17850	18850	17850	23100	12460	17800	18570.69	8.27	59959	19346	18572	17516	16742	15686	18960	17130	322	5300	500	12810	10	1	64357156	12015	-101.47	19.51	12	0.91	-184.00	957.00	27950	20241118	-33.20	6910	20240306	170.19	22700	-17.75	20250102	16120	15.82	20250213	27950	-33.20	20241118	6910	170.19	20240306	0.17	N	007390	500	321 억	5323028	N	N	2032	N	N
79	20250217	110226	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18570	770	2	4.33	9942877210	535662	34.14	17850	18850	17850	23100	12460	17800	18562.28	8.27	43800	19346	18572	17516	16742	15686	18960	17130	322	5300	500	12810	10	1	64357156	11951	-100.92	19.40	12	0.83	-184.00	957.00	27950	20241118	-33.56	6910	20240306	168.74	22700	-18.19	20250102	16120	15.20	20250213	27950	-33.56	20241118	6910	168.74	20240306	0.17	N	007390	500	321 억	5323028	N	N	2032	N	N
80	20250217	100226	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18630	830	2	4.66	8108982550	436624	27.82	17850	18850	17850	23100	12460	17800	18572.53	8.27	46875	19346	18572	17516	16742	15686	18960	17130	322	5300	500	12810	10	1	64357156	11990	-101.25	19.47	12	0.68	-184.00	957.00	27950	20241118	-33.35	6910	20240306	169.61	22700	-17.93	20250102	16120	15.57	20250213	27950	-33.35	20241118	6910	169.61	20240306	0.17	N	007390	500	321 억	5323028	N	N	2032	N	N
81	20250217	090226	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18110	310	2	1.74	399714140	22238	1.42	17850	18150	17850	23100	12460	17800	17976.76	8.27	-1230	19346	18572	17516	16742	15686	18960	17130	322	5300	500	12810	10	1	64357156	11655	-98.42	18.92	12	0.03	-184.00	957.00	27950	20241118	-35.21	6910	20240306	162.08	22700	-20.22	20250102	16120	12.34	20250213	27950	-35.21	20241118	6910	162.08	20240306	0.17	N	007390	500	321 억	5323028	N	N	2032	N	N
82	20250214	160225	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17800	1370	2	8.34	27431349530	1555914	159.35	16630	18290	16460	21350	11510	16430	17630.39	7.79	224326	17916	17172	16646	15902	15376	16910	15640	322	4920	500	11820	10	1	64357156	11456	-96.74	18.60	12	2.42	-184.00	957.00	27950	20241118	-36.31	6910	20240306	157.60	22700	-21.59	20250102	16120	10.42	20250213	27950	-36.31	20241118	6910	157.60	20240306	0.17	N	007390	500	321 억	5015625	N	N	2032	N	N
83	20250214	150225	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17800	1370	2	8.34	26516409750	1504404	154.08	16630	18290	16460	21350	11510	16430	17625.92	7.79	228431	17916	17172	16646	15902	15376	16910	15640	322	4920	500	11820	10	1	64357156	11456	-96.74	18.60	12	2.34	-184.00	957.00	27950	20241118	-36.31	6910	20240306	157.60	22700	-21.59	20250102	16120	10.42	20250213	27950	-36.31	20241118	6910	157.60	20240306	0.17	N	007390	500	321 억	5015625	N	N	89	N	N
84	20250214	140225	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17700	1270	2	7.73	24966002070	1417335	145.16	16630	18290	16460	21350	11510	16430	17614.82	7.79	202796	17916	17172	16646	15902	15376	16910	15640	322	4920	500	11820	10	1	64357156	11391	-96.20	18.50	12	2.20	-184.00	957.00	27950	20241118	-36.67	6910	20240306	156.15	22700	-22.03	20250102	16120	9.80	20250213	27950	-36.67	20241118	6910	156.15	20240306	0.17	N	007390	500	321 억	5015625	N	N	89	N	N
85	20250214	130225	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17710	1280	2	7.79	22880759990	1299738	133.12	16630	18290	16460	21350	11510	16430	17604.21	7.79	176495	17916	17172	16646	15902	15376	16910	15640	322	4920	500	11820	10	1	64357156	11398	-96.25	18.51	12	2.02	-184.00	957.00	27950	20241118	-36.64	6910	20240306	156.30	22700	-21.98	20250102	16120	9.86	20250213	27950	-36.64	20241118	6910	156.30	20240306	0.17	N	007390	500	321 억	5015625	N	N	89	N	N
86	20250214	120225	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17780	1350	2	8.22	21129477710	1201392	123.04	16630	18290	16460	21350	11510	16430	17587.58	7.79	160634	17916	17172	16646	15902	15376	16910	15640	322	4920	500	11820	10	1	64357156	11443	-96.63	18.58	12	1.87	-184.00	957.00	27950	20241118	-36.39	6910	20240306	157.31	22700	-21.67	20250102	16120	10.30	20250213	27950	-36.39	20241118	6910	157.31	20240306	0.17	N	007390	500	321 억	5015625	N	N	89	N	N
87	20250214	110225	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17670	1240	2	7.55	8480188430	495306	50.73	16630	17820	16460	21350	11510	16430	17121.23	7.79	138988	17916	17172	16646	15902	15376	16910	15640	322	4920	500	11820	10	1	64357156	11372	-96.03	18.46	12	0.77	-184.00	957.00	27950	20241118	-36.78	6910	20240306	155.72	22700	-22.16	20250102	16120	9.62	20250213	27950	-36.78	20241118	6910	155.72	20240306	0.17	N	007390	500	321 억	5015625	N	N	89	N	N
88	20250214	100225	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16710	280	2	1.70	3028373060	180764	18.51	16630	16960	16460	21350	11510	16430	16753.34	7.79	49857	17916	17172	16646	15902	15376	16910	15640	322	4920	500	11820	10	1	64357156	10754	-90.82	17.46	12	0.28	-184.00	957.00	27950	20241118	-40.21	6910	20240306	141.82	22700	-26.39	20250102	16120	3.66	20250213	27950	-40.21	20241118	6910	141.82	20240306	0.17	N	007390	500	321 억	5015625	N	N	89	N	N
89	20250214	090226	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	90	2	0.55	184912470	11157	1.14	16630	16680	16460	21350	11510	16430	16574.75	7.79	235	17916	17172	16646	15902	15376	16910	15640	322	4920	500	11820	10	1	64357156	10632	-89.78	17.26	12	0.02	-184.00	957.00	27950	20241118	-40.89	6910	20240306	139.07	22700	-27.22	20250102	16120	2.48	20250213	27950	-40.89	20241118	6910	139.07	20240306	0.17	N	007390	500	321 억	5015625	N	N	89	N	N
90	20250213	160223	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16430	-770	5	-4.48	16055748430	963450	146.72	17100	17390	16120	22350	12040	17200	16665.06	7.94	-96483	18126	17662	17136	16672	16146	17895	16905	322	5150	500	12380	10	1	64357156	10574	-89.29	17.17	12	1.50	-184.00	957.00	27950	20241118	-41.22	6910	20240306	137.77	22700	-27.62	20250102	16120	1.92	20250213	27950	-41.22	20241118	6910	137.77	20240306	0.17	N	007390	500	321 억	5113129	N	N	89	N	N
91	20250213	150224	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16470	-730	5	-4.24	15375988310	922094	140.42	17100	17390	16120	22350	12040	17200	16675.02	7.94	-100857	18126	17662	17136	16672	16146	17895	16905	322	5150	500	12380	10	1	64357156	10600	-89.51	17.21	12	1.43	-184.00	957.00	27950	20241118	-41.07	6910	20240306	138.35	22700	-27.44	20250102	16120	2.17	20250213	27950	-41.07	20241118	6910	138.35	20240306	0.17	N	007390	500	321 억	5113129	N	N	386	N	N
92	20250213	140224	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16360	-840	5	-4.88	13517199630	809256	123.24	17100	17390	16120	22350	12040	17200	16703.18	7.94	-124421	18126	17662	17136	16672	16146	17895	16905	322	5150	500	12380	10	1	64357156	10529	-88.91	17.10	12	1.26	-184.00	957.00	27950	20241118	-41.47	6910	20240306	136.76	22700	-27.93	20250102	16120	1.49	20250213	27950	-41.47	20241118	6910	136.76	20240306	0.17	N	007390	500	321 억	5113129	N	N	386	N	N
93	20250213	130224	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16280	-920	5	-5.35	11428846910	681458	103.77	17100	17390	16120	22350	12040	17200	16771.10	7.94	-109146	18126	17662	17136	16672	16146	17895	16905	322	5150	500	12380	10	1	64357156	10477	-88.48	17.01	12	1.06	-184.00	957.00	27950	20241118	-41.75	6910	20240306	135.60	22700	-28.28	20250102	16120	0.99	20250213	27950	-41.75	20241118	6910	135.60	20240306	0.17	N	007390	500	321 억	5113129	N	N	386	N	N
94	20250213	120224	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16810	-390	5	-2.27	6016525300	352824	53.73	17100	17390	16730	22350	12040	17200	17052.44	7.94	-24501	18126	17662	17136	16672	16146	17895	16905	322	5150	500	12380	10	1	64357156	10818	-91.36	17.57	12	0.55	-184.00	957.00	27950	20241118	-39.86	6910	20240306	143.27	22700	-25.95	20250102	16580	1.39	20250211	27950	-39.86	20241118	6910	143.27	20240306	0.17	N	007390	500	321 억	5113129	N	N	386	N	N
95	20250213	110223	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17120	-80	5	-0.47	3853226070	224904	34.25	17100	17390	16990	22350	12040	17200	17132.73	7.94	19072	18126	17662	17136	16672	16146	17895	16905	322	5150	500	12380	10	1	64357156	11018	-93.04	17.89	12	0.35	-184.00	957.00	27950	20241118	-38.75	6910	20240306	147.76	22700	-24.58	20250102	16580	3.26	20250211	27950	-38.75	20241118	6910	147.76	20240306	0.17	N	007390	500	321 억	5113129	N	N	386	N	N
96	20250213	100224	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17120	-80	5	-0.47	3208148340	187171	28.50	17100	17390	16990	22350	12040	17200	17140.17	7.94	13078	18126	17662	17136	16672	16146	17895	16905	322	5150	500	12380	10	1	64357156	11018	-93.04	17.89	12	0.29	-184.00	957.00	27950	20241118	-38.75	6910	20240306	147.76	22700	-24.58	20250102	16580	3.26	20250211	27950	-38.75	20241118	6910	147.76	20240306	0.17	N	007390	500	321 억	5113129	N	N	386	N	N
97	20250213	090223	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17050	-150	5	-0.87	263475450	15452	2.35	17100	17100	17010	22350	12040	17200	17050.19	7.94	-945	18126	17662	17136	16672	16146	17895	16905	322	5150	500	12380	10	1	64357156	10973	-92.66	17.82	12	0.02	-184.00	957.00	27950	20241118	-39.00	6910	20240306	146.74	22700	-24.89	20250102	16580	2.83	20250211	27950	-39.00	20241118	6910	146.74	20240306	0.17	N	007390	500	321 억	5113129	N	N	386	N	N
98	20250212	160223	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17200	480	2	2.87	11129206150	651886	120.35	16720	17600	16610	21700	11710	16720	17072.17	7.87	52282	17506	17112	16846	16452	16186	17310	16650	322	4980	500	12030	10	1	64357156	11069	-93.48	17.97	12	1.01	-184.00	957.00	27950	20241118	-38.46	6910	20240306	148.91	22700	-24.23	20250102	16580	3.74	20250211	27950	-38.46	20241118	6910	148.91	20240306	0.16	N	007390	500	321 억	5062360	N	N	386	N	N
99	20250212	150222	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17100	380	2	2.27	10498129870	615138	113.57	16720	17600	16610	21700	11710	16720	17066.31	7.87	50579	17506	17112	16846	16452	16186	17310	16650	322	4980	500	12030	10	1	64357156	11005	-92.93	17.87	12	0.96	-184.00	957.00	27950	20241118	-38.82	6910	20240306	147.47	22700	-24.67	20250102	16580	3.14	20250211	27950	-38.82	20241118	6910	147.47	20240306	0.16	N	007390	500	321 억	5062360	N	N	2476	N	N
100	20250212	140223	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17160	440	2	2.63	9504247250	557029	102.84	16720	17600	16610	21700	11710	16720	17062.40	7.87	58908	17506	17112	16846	16452	16186	17310	16650	322	4980	500	12030	10	1	64357156	11044	-93.26	17.93	12	0.87	-184.00	957.00	27950	20241118	-38.60	6910	20240306	148.34	22700	-24.41	20250102	16580	3.50	20250211	27950	-38.60	20241118	6910	148.34	20240306	0.16	N	007390	500	321 억	5062360	N	N	2476	N	N
101	20250212	130223	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16770	50	2	0.30	4228113160	251525	46.44	16720	17050	16610	21700	11710	16720	16809.92	7.87	3407	17506	17112	16846	16452	16186	17310	16650	322	4980	500	12030	10	1	64357156	10793	-91.14	17.52	12	0.39	-184.00	957.00	27950	20241118	-40.00	6910	20240306	142.69	22700	-26.12	20250102	16580	1.15	20250211	27950	-40.00	20241118	6910	142.69	20240306	0.16	N	007390	500	321 억	5062360	N	N	2476	N	N
102	20250212	120222	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16770	50	2	0.30	3463223410	205778	37.99	16720	17050	16610	21700	11710	16720	16829.91	7.87	15246	17506	17112	16846	16452	16186	17310	16650	322	4980	500	12030	10	1	64357156	10793	-91.14	17.52	12	0.32	-184.00	957.00	27950	20241118	-40.00	6910	20240306	142.69	22700	-26.12	20250102	16580	1.15	20250211	27950	-40.00	20241118	6910	142.69	20240306	0.16	N	007390	500	321 억	5062360	N	N	2476	N	N
103	20250212	110223	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16780	60	2	0.36	2359536910	140491	25.94	16720	17050	16610	21700	11710	16720	16794.94	7.87	563	17506	17112	16846	16452	16186	17310	16650	322	4980	500	12030	10	1	64357156	10799	-91.20	17.53	12	0.22	-184.00	957.00	27950	20241118	-39.96	6910	20240306	142.84	22700	-26.08	20250102	16580	1.21	20250211	27950	-39.96	20241118	6910	142.84	20240306	0.16	N	007390	500	321 억	5062360	N	N	2476	N	N
104	20250212	100223	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16770	50	2	0.30	1885148190	112272	20.73	16720	17050	16610	21700	11710	16720	16790.91	7.87	2574	17506	17112	16846	16452	16186	17310	16650	322	4980	500	12030	10	1	64357156	10793	-91.14	17.52	12	0.17	-184.00	957.00	27950	20241118	-40.00	6910	20240306	142.69	22700	-26.12	20250102	16580	1.15	20250211	27950	-40.00	20241118	6910	142.69	20240306	0.16	N	007390	500	321 억	5062360	N	N	2476	N	N
105	20250212	090224	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16750	30	2	0.18	141014310	8450	1.56	16720	16780	16610	21700	11710	16720	16688.01	7.87	-3091	17506	17112	16846	16452	16186	17310	16650	322	4980	500	12030	10	1	64357156	10780	-91.03	17.50	12	0.01	-184.00	957.00	27950	20241118	-40.07	6910	20240306	142.40	22700	-26.21	20250102	16580	1.03	20250211	27950	-40.07	20241118	6910	142.40	20240306	0.16	N	007390	500	321 억	5062360	N	N	2476	N	N
106	20250211	160222	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16720	-190	5	-1.12	9104154920	538352	99.44	16670	17240	16580	21950	11840	16910	16911.25	7.80	31030	17830	17370	17140	16680	16450	17255	16565	322	5040	500	12170	10	1	64357156	10761	-90.87	17.47	12	0.84	-184.00	957.00	27950	20241118	-40.18	6910	20240306	141.97	22700	-26.34	20250102	16580	0.84	20250211	27950	-40.18	20241118	6910	141.97	20240306	0.17	N	007390	500	321 억	5022254	N	N	2476	N	N
107	20250211	150222	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16790	-120	5	-0.71	8406338100	496643	91.74	16670	17240	16580	21950	11840	16910	16926.34	7.80	32454	17830	17370	17140	16680	16450	17255	16565	322	5040	500	12170	10	1	64357156	10806	-91.25	17.54	12	0.77	-184.00	957.00	27950	20241118	-39.93	6910	20240306	142.98	22700	-26.04	20250102	16580	1.27	20250211	27950	-39.93	20241118	6910	142.98	20240306	0.17	N	007390	500	321 억	5022254	N	N	8052	N	N
108	20250211	140223	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16920	10	2	0.06	7927371940	468170	86.48	16670	17240	16580	21950	11840	16910	16932.71	7.80	30985	17830	17370	17140	16680	16450	17255	16565	322	5040	500	12170	10	1	64357156	10889	-91.96	17.68	12	0.73	-184.00	957.00	27950	20241118	-39.46	6910	20240306	144.86	22700	-25.46	20250102	16580	2.05	20250211	27950	-39.46	20241118	6910	144.86	20240306	0.17	N	007390	500	321 억	5022254	N	N	8052	N	N
109	20250211	130221	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16840	-70	5	-0.41	7434473000	438965	81.08	16670	17240	16580	21950	11840	16910	16936.41	7.80	34278	17830	17370	17140	16680	16450	17255	16565	322	5040	500	12170	10	1	64357156	10838	-91.52	17.60	12	0.68	-184.00	957.00	27950	20241118	-39.75	6910	20240306	143.70	22700	-25.81	20250102	16580	1.57	20250211	27950	-39.75	20241118	6910	143.70	20240306	0.17	N	007390	500	321 억	5022254	N	N	8052	N	N
110	20250211	120222	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16950	40	2	0.24	6391763680	376900	69.62	16670	17240	16580	21950	11840	16910	16958.86	7.80	47182	17830	17370	17140	16680	16450	17255	16565	322	5040	500	12170	10	1	64357156	10909	-92.12	17.71	12	0.59	-184.00	957.00	27950	20241118	-39.36	6910	20240306	145.30	22700	-25.33	20250102	16580	2.23	20250211	27950	-39.36	20241118	6910	145.30	20240306	0.17	N	007390	500	321 억	5022254	N	N	8052	N	N
111	20250211	110223	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17110	200	2	1.18	5559554410	327904	60.57	16670	17240	16580	21950	11840	16910	16954.91	7.80	48729	17830	17370	17140	16680	16450	17255	16565	322	5040	500	12170	10	1	64357156	11012	-92.99	17.88	12	0.51	-184.00	957.00	27950	20241118	-38.78	6910	20240306	147.61	22700	-24.63	20250102	16580	3.20	20250211	27950	-38.78	20241118	6910	147.61	20240306	0.17	N	007390	500	321 억	5022254	N	N	8052	N	N
112	20250211	100222	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17110	200	2	1.18	4337821390	256594	47.40	16670	17240	16580	21950	11840	16910	16905.38	7.80	35962	17830	17370	17140	16680	16450	17255	16565	322	5040	500	12170	10	1	64357156	11012	-92.99	17.88	12	0.40	-184.00	957.00	27950	20241118	-38.78	6910	20240306	147.61	22700	-24.63	20250102	16580	3.20	20250211	27950	-38.78	20241118	6910	147.61	20240306	0.17	N	007390	500	321 억	5022254	N	N	8052	N	N
113	20250211	090223	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17100	190	2	1.12	665672200	39498	7.30	16670	17120	16660	21950	11840	16910	16852.38	7.80	11753	17830	17370	17140	16680	16450	17255	16565	322	5040	500	12170	10	1	64357156	11005	-92.93	17.87	12	0.06	-184.00	957.00	27950	20241118	-38.82	6910	20240306	147.47	22700	-24.67	20250102	16660	2.64	20250211	27950	-38.82	20241118	6910	147.47	20240306	0.17	N	007390	500	321 억	5022254	N	N	8052	N	N
114	20250210	160221	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16910	-330	5	-1.91	8595742450	500952	101.34	17100	17600	16910	22400	12070	17240	17159.60	7.83	-41069	17986	17612	17306	16932	16626	17800	17120	322	5160	500	12410	10	1	64357156	10883	-91.90	17.67	12	0.78	-184.00	957.00	27950	20241118	-39.50	6910	20240306	144.72	22700	-25.51	20250102	16700	1.26	20250113	27950	-39.50	20241118	6910	144.72	20240306	0.15	N	007390	500	321 억	5041449	N	N	8052	N	N
115	20250210	150221	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16950	-290	5	-1.68	7993031340	465332	94.13	17100	17600	16920	22400	12070	17240	17177.04	7.83	-36135	17986	17612	17306	16932	16626	17800	17120	322	5160	500	12410	10	1	64357156	10909	-92.12	17.71	12	0.72	-184.00	957.00	27950	20241118	-39.36	6910	20240306	145.30	22700	-25.33	20250102	16700	1.50	20250113	27950	-39.36	20241118	6910	145.30	20240306	0.15	N	007390	500	321 억	5041449	N	N	6306	N	N
116	20250210	140222	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17100	-140	5	-0.81	6140630370	356364	72.09	17100	17600	16990	22400	12070	17240	17231.34	7.83	-12259	17986	17612	17306	16932	16626	17800	17120	322	5160	500	12410	10	1	64357156	11005	-92.93	17.87	12	0.55	-184.00	957.00	27950	20241118	-38.82	6910	20240306	147.47	22700	-24.67	20250102	16700	2.40	20250113	27950	-38.82	20241118	6910	147.47	20240306	0.15	N	007390	500	321 억	5041449	N	N	6306	N	N
117	20250210	130222	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17100	-140	5	-0.81	5282804850	306217	61.95	17100	17600	16990	22400	12070	17240	17251.84	7.83	-3391	17986	17612	17306	16932	16626	17800	17120	322	5160	500	12410	10	1	64357156	11005	-92.93	17.87	12	0.48	-184.00	957.00	27950	20241118	-38.82	6910	20240306	147.47	22700	-24.67	20250102	16700	2.40	20250113	27950	-38.82	20241118	6910	147.47	20240306	0.15	N	007390	500	321 억	5041449	N	N	6306	N	N
118	20250210	120221	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17240	0	3	0.00	4361713120	252541	51.09	17100	17600	16990	22400	12070	17240	17271.32	7.83	9420	17986	17612	17306	16932	16626	17800	17120	322	5160	500	12410	10	1	64357156	11095	-93.70	18.01	12	0.39	-184.00	957.00	27950	20241118	-38.32	6910	20240306	149.49	22700	-24.05	20250102	16700	3.23	20250113	27950	-38.32	20241118	6910	149.49	20240306	0.15	N	007390	500	321 억	5041449	N	N	6306	N	N
119	20250210	110221	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17330	90	2	0.52	3667263810	212403	42.97	17100	17600	16990	22400	12070	17240	17265.61	7.83	16613	17986	17612	17306	16932	16626	17800	17120	322	5160	500	12410	10	1	64357156	11153	-94.18	18.11	12	0.33	-184.00	957.00	27950	20241118	-38.00	6910	20240306	150.80	22700	-23.66	20250102	16700	3.77	20250113	27950	-38.00	20241118	6910	150.80	20240306	0.15	N	007390	500	321 억	5041449	N	N	6306	N	N
120	20250210	100220	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17170	-70	5	-0.41	1693022870	99106	20.05	17100	17220	16990	22400	12070	17240	17082.79	7.83	2894	17986	17612	17306	16932	16626	17800	17120	322	5160	500	12410	10	1	64357156	11050	-93.32	17.94	12	0.15	-184.00	957.00	27950	20241118	-38.57	6910	20240306	148.48	22700	-24.36	20250102	16700	2.81	20250113	27950	-38.57	20241118	6910	148.48	20240306	0.15	N	007390	500	321 억	5041449	N	N	6306	N	N
121	20250210	090221	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17080	-160	5	-0.93	196328750	11506	2.33	17100	17150	16990	22400	12070	17240	17061.58	7.83	-3655	17986	17612	17306	16932	16626	17800	17120	322	5160	500	12410	10	1	64357156	10992	-92.83	17.85	12	0.02	-184.00	957.00	27950	20241118	-38.89	6910	20240306	147.18	22700	-24.76	20250102	16700	2.28	20250113	27950	-38.89	20241118	6910	147.18	20240306	0.15	N	007390	500	321 억	5041449	N	N	6306	N	N
122	20250207	160219	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17240	40	2	0.23	8455210320	488317	59.04	17180	17680	17000	22350	12040	17200	17315.04	7.92	-20381	18666	17932	17526	16792	16386	17730	16590	322	5150	500	12380	10	1	64357156	11095	-93.70	18.01	12	0.76	-184.00	957.00	27950	20241118	-38.32	6910	20240306	149.49	22700	-24.05	20250102	16700	3.23	20250113	27950	-38.32	20241118	6910	149.49	20240306	0.15	N	007390	500	321 억	5099049	N	N	6306	N	N
123	20250207	150220	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17290	90	2	0.52	8067673110	465852	56.33	17180	17680	17000	22350	12040	17200	17318.10	7.92	-19092	18666	17932	17526	16792	16386	17730	16590	322	5150	500	12380	10	1	64357156	11127	-93.97	18.07	12	0.72	-184.00	957.00	27950	20241118	-38.14	6910	20240306	150.22	22700	-23.83	20250102	16700	3.53	20250113	27950	-38.14	20241118	6910	150.22	20240306	0.15	N	007390	500	321 억	5099049	N	N	4702	N	N
124	20250207	140219	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17160	-40	5	-0.23	6938428510	400068	48.37	17180	17680	17000	22350	12040	17200	17343.12	7.92	-19086	18666	17932	17526	16792	16386	17730	16590	322	5150	500	12380	10	1	64357156	11044	-93.26	17.93	12	0.62	-184.00	957.00	27950	20241118	-38.60	6910	20240306	148.34	22700	-24.41	20250102	16700	2.75	20250113	27950	-38.60	20241118	6910	148.34	20240306	0.15	N	007390	500	321 억	5099049	N	N	4702	N	N
125	20250207	130219	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17280	80	2	0.47	5929066990	341354	41.27	17180	17680	17000	22350	12040	17200	17369.26	7.92	-6607	18666	17932	17526	16792	16386	17730	16590	322	5150	500	12380	10	1	64357156	11121	-93.91	18.06	12	0.53	-184.00	957.00	27950	20241118	-38.18	6910	20240306	150.07	22700	-23.88	20250102	16700	3.47	20250113	27950	-38.18	20241118	6910	150.07	20240306	0.15	N	007390	500	321 억	5099049	N	N	4702	N	N
126	20250207	120219	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17380	180	2	1.05	5236960400	301388	36.44	17180	17680	17000	22350	12040	17200	17376.14	7.92	1478	18666	17932	17526	16792	16386	17730	16590	322	5150	500	12380	10	1	64357156	11185	-94.46	18.16	12	0.47	-184.00	957.00	27950	20241118	-37.82	6910	20240306	151.52	22700	-23.44	20250102	16700	4.07	20250113	27950	-37.82	20241118	6910	151.52	20240306	0.15	N	007390	500	321 억	5099049	N	N	4702	N	N
127	20250207	110219	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17450	250	2	1.45	4431226860	255011	30.83	17180	17680	17000	22350	12040	17200	17376.61	7.92	-11037	18666	17932	17526	16792	16386	17730	16590	322	5150	500	12380	10	1	64357156	11230	-94.84	18.23	12	0.40	-184.00	957.00	27950	20241118	-37.57	6910	20240306	152.53	22700	-23.13	20250102	16700	4.49	20250113	27950	-37.57	20241118	6910	152.53	20240306	0.15	N	007390	500	321 억	5099049	N	N	4702	N	N
128	20250207	100219	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17600	400	2	2.33	3374783110	194537	23.52	17180	17670	17000	22350	12040	17200	17347.77	7.92	1350	18666	17932	17526	16792	16386	17730	16590	322	5150	500	12380	10	1	64357156	11327	-95.65	18.39	12	0.30	-184.00	957.00	27950	20241118	-37.03	6910	20240306	154.70	22700	-22.47	20250102	16700	5.39	20250113	27950	-37.03	20241118	6910	154.70	20240306	0.15	N	007390	500	321 억	5099049	N	N	4702	N	N
129	20250207	090219	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17190	-10	5	-0.06	326164650	19076	2.31	17180	17190	17000	22350	12040	17200	17098.17	7.92	1432	18666	17932	17526	16792	16386	17730	16590	322	5150	500	12380	10	1	64357156	11063	-93.42	17.96	12	0.03	-184.00	957.00	27950	20241118	-38.50	6910	20240306	148.77	22700	-24.27	20250102	16700	2.93	20250113	27950	-38.50	20241118	6910	148.77	20240306	0.15	N	007390	500	321 억	5099049	N	N	4702	N	N
130	20250206	160216	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17200	-840	5	-4.66	14380808670	819049	152.58	18260	18260	17120	23450	12630	18040	17558.16	8.08	-157501	19166	18602	18286	17722	17406	18445	17565	322	5410	500	12980	10	1	64357156	11069	-93.48	17.97	12	1.27	-184.00	957.00	27950	20241118	-38.46	6910	20240306	148.91	22700	-24.23	20250102	16700	2.99	20250113	27950	-38.46	20241118	6910	148.91	20240306	0.15	N	007390	500	321 억	5197038	N	N	4702	N	N
131	20250206	150216	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17270	-770	5	-4.27	12174627000	690745	128.68	18260	18260	17210	23450	12630	18040	17625.30	8.08	-132855	19166	18602	18286	17722	17406	18445	17565	322	5410	500	12980	10	1	64357156	11114	-93.86	18.05	12	1.07	-184.00	957.00	27950	20241118	-38.21	6910	20240306	149.93	22700	-23.92	20250102	16700	3.41	20250113	27950	-38.21	20241118	6910	149.93	20240306	0.15	N	007390	500	321 억	5197038	N	N	2942	N	N
132	20250206	140218	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17340	-700	5	-3.88	10269410020	580380	108.12	18260	18260	17210	23450	12630	18040	17694.23	8.08	-111493	19166	18602	18286	17722	17406	18445	17565	322	5410	500	12980	10	1	64357156	11160	-94.24	18.12	12	0.90	-184.00	957.00	27950	20241118	-37.96	6910	20240306	150.94	22700	-23.61	20250102	16700	3.83	20250113	27950	-37.96	20241118	6910	150.94	20240306	0.15	N	007390	500	321 억	5197038	N	N	2942	N	N
133	20250206	130216	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17430	-610	5	-3.38	8092758610	454773	84.72	18260	18260	17350	23450	12630	18040	17795.11	8.08	-96789	19166	18602	18286	17722	17406	18445	17565	322	5410	500	12980	10	1	64357156	11217	-94.73	18.21	12	0.71	-184.00	957.00	27950	20241118	-37.64	6910	20240306	152.24	22700	-23.22	20250102	16700	4.37	20250113	27950	-37.64	20241118	6910	152.24	20240306	0.15	N	007390	500	321 억	5197038	N	N	2942	N	N
134	20250206	120215	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17720	-320	5	-1.77	6009820450	336144	62.62	18260	18260	17660	23450	12630	18040	17878.67	8.08	-64726	19166	18602	18286	17722	17406	18445	17565	322	5410	500	12980	10	1	64357156	11404	-96.30	18.52	12	0.52	-184.00	957.00	27950	20241118	-36.60	6910	20240306	156.44	22700	-21.94	20250102	16700	6.11	20250113	27950	-36.60	20241118	6910	156.44	20240306	0.15	N	007390	500	321 억	5197038	N	N	2942	N	N
135	20250206	110209	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17710	-330	5	-1.83	5027901020	280676	52.29	18260	18260	17680	23450	12630	18040	17913.50	8.08	-57783	19166	18602	18286	17722	17406	18445	17565	322	5410	500	12980	10	1	64357156	11398	-96.25	18.51	12	0.44	-184.00	957.00	27950	20241118	-36.64	6910	20240306	156.30	22700	-21.98	20250102	16700	6.05	20250113	27950	-36.64	20241118	6910	156.30	20240306	0.15	N	007390	500	321 억	5197038	N	N	2942	N	N
136	20250206	100216	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18030	-10	5	-0.06	2540987140	141253	26.31	18260	18260	17880	23450	12630	18040	17988.88	8.08	4099	19166	18602	18286	17722	17406	18445	17565	322	5410	500	12980	10	1	64357156	11604	-97.99	18.84	12	0.22	-184.00	957.00	27950	20241118	-35.49	6910	20240306	160.93	22700	-20.57	20250102	16700	7.96	20250113	27950	-35.49	20241118	6910	160.93	20240306	0.15	N	007390	500	321 억	5197038	N	N	2942	N	N
137	20250206	090216	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17920	-120	5	-0.67	288883360	15988	2.98	18260	18260	17880	23450	12630	18040	18068.92	8.08	258	19166	18602	18286	17722	17406	18445	17565	322	5410	500	12980	10	1	64357156	11533	-97.39	18.73	12	0.02	-184.00	957.00	27950	20241118	-35.89	6910	20240306	159.33	22700	-21.06	20250102	16700	7.31	20250113	27950	-35.89	20241118	6910	159.33	20240306	0.15	N	007390	500	321 억	5197038	N	N	2942	N	N
138	20250205	160215	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18040	-660	5	-3.53	9563687660	525028	80.10	18850	18850	17970	24300	13090	18700	18216.34	8.33	-169683	19453	19076	18683	18306	17913	19265	18495	322	5600	500	13460	10	1	64357156	11610	-98.04	18.85	12	0.82	-184.00	957.00	27950	20241118	-35.46	6910	20240306	161.07	22700	-20.53	20250102	16700	8.02	20250113	27950	-35.46	20241118	6910	161.07	20240306	0.15	N	007390	500	321 억	5364061	N	N	2942	N	N
139	20250205	150214	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18040	-660	5	-3.53	8832395120	484501	73.91	18850	18850	17970	24300	13090	18700	18229.83	8.33	-152134	19453	19076	18683	18306	17913	19265	18495	322	5600	500	13460	10	1	64357156	11610	-98.04	18.85	12	0.75	-184.00	957.00	27950	20241118	-35.46	6910	20240306	161.07	22700	-20.53	20250102	16700	8.02	20250113	27950	-35.46	20241118	6910	161.07	20240306	0.15	N	007390	500	321 억	5364061	N	N	3411	N	N
140	20250205	140215	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18170	-530	5	-2.83	7671220800	420310	64.12	18850	18850	17970	24300	13090	18700	18251.28	8.33	-132812	19453	19076	18683	18306	17913	19265	18495	322	5600	500	13460	10	1	64357156	11694	-98.75	18.99	12	0.65	-184.00	957.00	27950	20241118	-34.99	6910	20240306	162.95	22700	-19.96	20250102	16700	8.80	20250113	27950	-34.99	20241118	6910	162.95	20240306	0.15	N	007390	500	321 억	5364061	N	N	3411	N	N
141	20250205	130215	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18110	-590	5	-3.16	6693681050	366495	55.91	18850	18850	17970	24300	13090	18700	18263.98	8.33	-124679	19453	19076	18683	18306	17913	19265	18495	322	5600	500	13460	10	1	64357156	11655	-98.42	18.92	12	0.57	-184.00	957.00	27950	20241118	-35.21	6910	20240306	162.08	22700	-20.22	20250102	16700	8.44	20250113	27950	-35.21	20241118	6910	162.08	20240306	0.15	N	007390	500	321 억	5364061	N	N	3411	N	N
142	20250205	120216	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18140	-560	5	-2.99	6108291290	334262	50.99	18850	18850	17970	24300	13090	18700	18273.89	8.33	-109836	19453	19076	18683	18306	17913	19265	18495	322	5600	500	13460	10	1	64357156	11674	-98.59	18.96	12	0.52	-184.00	957.00	27950	20241118	-35.10	6910	20240306	162.52	22700	-20.09	20250102	16700	8.62	20250113	27950	-35.10	20241118	6910	162.52	20240306	0.15	N	007390	500	321 억	5364061	N	N	3411	N	N
143	20250205	110214	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18130	-570	5	-3.05	5594879080	305937	46.67	18850	18850	17970	24300	13090	18700	18287.61	8.33	-103973	19453	19076	18683	18306	17913	19265	18495	322	5600	500	13460	10	1	64357156	11668	-98.53	18.94	12	0.48	-184.00	957.00	27950	20241118	-35.13	6910	20240306	162.37	22700	-20.13	20250102	16700	8.56	20250113	27950	-35.13	20241118	6910	162.37	20240306	0.15	N	007390	500	321 억	5364061	N	N	3411	N	N
144	20250205	100215	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18130	-570	5	-3.05	4084358220	222459	33.94	18850	18850	18090	24300	13090	18700	18359.96	8.33	-86037	19453	19076	18683	18306	17913	19265	18495	322	5600	500	13460	10	1	64357156	11668	-98.53	18.94	12	0.35	-184.00	957.00	27950	20241118	-35.13	6910	20240306	162.37	22700	-20.13	20250102	16700	8.56	20250113	27950	-35.13	20241118	6910	162.37	20240306	0.15	N	007390	500	321 억	5364061	N	N	3411	N	N
145	20250205	090217	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18610	-90	5	-0.48	196893740	10498	1.60	18850	18850	18600	24300	13090	18700	18755.65	8.33	-5717	19453	19076	18683	18306	17913	19265	18495	322	5600	500	13460	10	1	64357156	11977	-101.14	19.45	12	0.02	-184.00	957.00	27950	20241118	-33.42	6910	20240306	169.32	22700	-18.02	20250102	16700	11.44	20250113	27950	-33.42	20241118	6910	169.32	20240306	0.15	N	007390	500	321 억	5364061	N	N	3411	N	N
146	20250204	160212	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18700	540	2	2.97	12187117680	651859	75.69	18290	19060	18290	23600	12720	18160	18696.17	8.22	122342	19820	18990	18250	17420	16680	19405	17835	322	5440	500	13070	10	1	64357156	12035	-101.63	19.54	12	1.01	-184.00	957.00	27950	20241118	-33.09	6910	20240306	170.62	22700	-17.62	20250102	16700	11.98	20250113	27950	-33.09	20241118	6910	170.62	20240306	0.14	N	007390	500	321 억	5291781	N	N	3411	N	N
147	20250204	150213	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18800	640	2	3.52	11687283680	625137	72.59	18290	19060	18290	23600	12720	18160	18695.79	8.22	124441	19820	18990	18250	17420	16680	19405	17835	322	5440	500	13070	10	1	64357156	12099	-102.17	19.64	12	0.97	-184.00	957.00	27950	20241118	-32.74	6910	20240306	172.07	22700	-17.18	20250102	16700	12.57	20250113	27950	-32.74	20241118	6910	172.07	20240306	0.14	N	007390	500	321 억	5291781	N	N	5350	N	N
148	20250204	140213	55	60.00	KSQ150	제약	N	N	N	Y	60	N	19010	850	2	4.68	10276957430	550087	63.87	18290	19060	18290	23600	12720	18160	18682.68	8.22	112605	19820	18990	18250	17420	16680	19405	17835	322	5440	500	13070	10	1	64357156	12234	-103.32	19.86	12	0.85	-184.00	957.00	27950	20241118	-31.99	6910	20240306	175.11	22700	-16.26	20250102	16700	13.83	20250113	27950	-31.99	20241118	6910	175.11	20240306	0.14	N	007390	500	321 억	5291781	N	N	5350	N	N
149	20250204	130212	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18770	610	2	3.36	7702734470	413727	48.04	18290	19060	18290	23600	12720	18160	18618.22	8.22	65686	19820	18990	18250	17420	16680	19405	17835	322	5440	500	13070	10	1	64357156	12080	-102.01	19.61	12	0.64	-184.00	957.00	27950	20241118	-32.84	6910	20240306	171.64	22700	-17.31	20250102	16700	12.40	20250113	27950	-32.84	20241118	6910	171.64	20240306	0.14	N	007390	500	321 억	5291781	N	N	5350	N	N
150	20250204	120214	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18480	320	2	1.76	6661470730	357832	41.55	18290	19060	18290	23600	12720	18160	18616.55	8.22	50831	19820	18990	18250	17420	16680	19405	17835	322	5440	500	13070	10	1	64357156	11893	-100.43	19.31	12	0.56	-184.00	957.00	27950	20241118	-33.88	6910	20240306	167.44	22700	-18.59	20250102	16700	10.66	20250113	27950	-33.88	20241118	6910	167.44	20240306	0.14	N	007390	500	321 억	5291781	N	N	5350	N	N
151	20250204	110210	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18560	400	2	2.20	6119900310	328548	38.15	18290	19060	18290	23600	12720	18160	18627.50	8.22	49672	19820	18990	18250	17420	16680	19405	17835	322	5440	500	13070	10	1	64357156	11945	-100.87	19.39	12	0.51	-184.00	957.00	27950	20241118	-33.60	6910	20240306	168.60	22700	-18.24	20250102	16700	11.14	20250113	27950	-33.60	20241118	6910	168.60	20240306	0.14	N	007390	500	321 억	5291781	N	N	5350	N	N
152	20250204	100213	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18560	400	2	2.20	5050775080	270745	31.44	18290	19060	18290	23600	12720	18160	18655.61	8.22	54410	19820	18990	18250	17420	16680	19405	17835	322	5440	500	13070	10	1	64357156	11945	-100.87	19.39	12	0.42	-184.00	957.00	27950	20241118	-33.60	6910	20240306	168.60	22700	-18.24	20250102	16700	11.14	20250113	27950	-33.60	20241118	6910	168.60	20240306	0.14	N	007390	500	321 억	5291781	N	N	5350	N	N
153	20250204	090213	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18350	190	2	1.05	301263070	16432	1.91	18290	18430	18290	23600	12720	18160	18336.90	8.22	8012	19820	18990	18250	17420	16680	19405	17835	322	5440	500	13070	10	1	64357156	11810	-99.73	19.17	12	0.03	-184.00	957.00	27950	20241118	-34.35	6910	20240306	165.56	22700	-19.16	20250102	16700	9.88	20250113	27950	-34.35	20241118	6910	165.56	20240306	0.14	N	007390	500	321 억	5291781	N	N	5350	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History