KissMeData/214450/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250228	161032	55	30.00	KSQ150		제약	N	N	N	Y	40	N	291000	-10000	5	-3.32	22445881000	76191	97.56	297500	301000	290000	391000	211000	301000	294606.97	17.16	-12646	309333	305166	297333	293166	285333	307250	295250	53	90000	500	228760	500	1	10509600	30583	39.10	6.86	12	0.72	7443.00	42415.00	301500	20250227	-3.48	86800	20240308	235.25	301500	-3.48	20250227	233500	24.63	20250131	301500	-3.48	20250227	86800	235.25	20240308	2.29	N	214450	500	52 억	1803027	N	N	1166	N	00	N
3	20250228	151037	55	30.00	KSQ150		제약	N	N	N	Y	40	N	293500	-7500	5	-2.49	19656368000	66622	85.30	297500	301000	290000	391000	211000	301000	295041.32	17.16	-11062	309333	305166	297333	293166	285333	307250	295250	53	90000	500	228760	500	1	10509600	30846	39.43	6.92	12	0.63	7443.00	42415.00	301500	20250227	-2.65	86800	20240308	238.13	301500	-2.65	20250227	233500	25.70	20250131	301500	-2.65	20250227	86800	238.13	20240308	2.29	N	214450	500	52 억	1803027	N	N	1623	N	00	N
4	20250228	141038	55	30.00	KSQ150		제약	N	N	N	Y	40	N	292500	-8500	5	-2.82	17628602000	59696	76.44	297500	301000	290000	391000	211000	301000	295304.25	17.16	-10813	309333	305166	297333	293166	285333	307250	295250	53	90000	500	228760	500	1	10509600	30741	39.30	6.90	12	0.57	7443.00	42415.00	301500	20250227	-2.99	86800	20240308	236.98	301500	-2.99	20250227	233500	25.27	20250131	301500	-2.99	20250227	86800	236.98	20240308	2.29	N	214450	500	52 억	1803027	N	N	1623	N	00	N
5	20250228	131032	55	30.00	KSQ150		제약	N	N	N	Y	40	N	291000	-10000	5	-3.32	15126661500	51148	65.49	297500	301000	290000	391000	211000	301000	295740.81	17.16	-8347	309333	305166	297333	293166	285333	307250	295250	53	90000	500	228760	500	1	10509600	30583	39.10	6.86	12	0.49	7443.00	42415.00	301500	20250227	-3.48	86800	20240308	235.25	301500	-3.48	20250227	233500	24.63	20250131	301500	-3.48	20250227	86800	235.25	20240308	2.29	N	214450	500	52 억	1803027	N	N	1623	N	00	N
6	20250228	121028	55	30.00	KSQ150		제약	N	N	N	Y	40	N	293500	-7500	5	-2.49	12080441500	40711	52.13	297500	301000	293000	391000	211000	301000	296734.35	17.16	-6556	309333	305166	297333	293166	285333	307250	295250	53	90000	500	228760	500	1	10509600	30846	39.43	6.92	12	0.39	7443.00	42415.00	301500	20250227	-2.65	86800	20240308	238.13	301500	-2.65	20250227	233500	25.70	20250131	301500	-2.65	20250227	86800	238.13	20240308	2.29	N	214450	500	52 억	1803027	N	N	1623	N	00	N
7	20250228	111029	55	30.00	KSQ150		제약	N	N	N	Y	40	N	297000	-4000	5	-1.33	9857356500	33188	42.49	297500	301000	293000	391000	211000	301000	297013.16	17.16	-3933	309333	305166	297333	293166	285333	307250	295250	53	90000	500	228760	500	1	10509600	31214	39.90	7.00	12	0.32	7443.00	42415.00	301500	20250227	-1.49	86800	20240308	242.17	301500	-1.49	20250227	233500	27.19	20250131	301500	-1.49	20250227	86800	242.17	20240308	2.29	N	214450	500	52 억	1803027	N	N	1623	N	00	N
8	20250228	101028	55	30.00	KSQ150		제약	N	N	N	Y	40	N	296500	-4500	5	-1.50	6144715000	20742	26.56	297500	301000	293000	391000	211000	301000	296240.24	17.16	-3771	309333	305166	297333	293166	285333	307250	295250	53	90000	500	228760	500	1	10509600	31161	39.84	6.99	12	0.20	7443.00	42415.00	301500	20250227	-1.66	86800	20240308	241.59	301500	-1.66	20250227	233500	26.98	20250131	301500	-1.66	20250227	86800	241.59	20240308	2.29	N	214450	500	52 억	1803027	N	N	1623	N	00	N
9	20250228	091032	55	30.00	KSQ150		제약	N	N	N	Y	40	N	297000	-4000	5	-1.33	1684071000	5641	7.22	297500	301000	296000	391000	211000	301000	298532.03	17.16	9	309333	305166	297333	293166	285333	307250	295250	53	90000	500	228760	500	1	10509600	31214	39.90	7.00	12	0.05	7443.00	42415.00	301500	20250227	-1.49	86800	20240308	242.17	301500	-1.49	20250227	233500	27.19	20250131	301500	-1.49	20250227	86800	242.17	20240308	2.29	N	214450	500	52 억	1803027	N	N	1623	N	00	N
10	20250227	161021	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	301000	7000	2	2.38	23060734500	77715	83.21	295000	301500	289500	382000	206000	294000	296720.64	17.17	-2233	305666	299832	293666	287832	281666	302750	290750	53	88000	500	223440	500	1	10509600	31634	40.44	7.10	12	0.74	7443.00	42415.00	301500	20250227	-0.17	86800	20240308	246.77	301500	-0.17	20250227	233500	28.91	20250131	301500	-0.17	20250227	86800	246.77	20240308	2.31	N	214450	500	52 억	1804258	N	N	1623	N	00	N
11	20250227	151021	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	300000	6000	2	2.04	21475897500	72441	77.57	295000	301500	289500	382000	206000	294000	296460.60	17.17	-753	305666	299832	293666	287832	281666	302750	290750	53	88000	500	223440	500	1	10509600	31529	40.31	7.07	12	0.69	7443.00	42415.00	301500	20250227	-0.50	86800	20240308	245.62	301500	-0.50	20250227	233500	28.48	20250131	301500	-0.50	20250227	86800	245.62	20240308	2.31	N	214450	500	52 억	1804258	N	N	1228	N	00	N
12	20250227	141024	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	295500	1500	2	0.51	14874605000	50387	53.95	295000	299500	289500	382000	206000	294000	295207.24	17.17	-1939	305666	299832	293666	287832	281666	302750	290750	53	88000	500	223440	500	1	10509600	31056	39.70	6.97	12	0.48	7443.00	42415.00	299500	20250226	-1.34	86800	20240308	240.44	299500	0.00	20250226	233500	26.55	20250131	299500	-1.34	20250226	86800	240.44	20240308	2.31	N	214450	500	52 억	1804258	N	N	1228	N	00	N
13	20250227	131021	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	296000	2000	2	0.68	12493689000	42336	45.33	295000	299500	289500	382000	206000	294000	295107.97	17.17	958	305666	299832	293666	287832	281666	302750	290750	53	88000	500	223440	500	1	10509600	31108	39.77	6.98	12	0.40	7443.00	42415.00	299500	20250226	-1.17	86800	20240308	241.01	299500	0.00	20250226	233500	26.77	20250131	299500	-1.17	20250226	86800	241.01	20240308	2.31	N	214450	500	52 억	1804258	N	N	1228	N	00	N
14	20250227	121018	55	30.00	KSQ150		제약	N	N	N	Y	40	N	297500	3500	2	1.19	9674999500	32876	35.20	295000	298000	289500	382000	206000	294000	294287.63	17.17	-325	305666	299832	293666	287832	281666	302750	290750	53	88000	500	223440	500	1	10509600	31266	39.97	7.01	12	0.31	7443.00	42415.00	299500	20250226	-0.67	86800	20240308	242.74	299500	-0.67	20250226	233500	27.41	20250131	299500	-0.67	20250226	86800	242.74	20240308	2.31	N	214450	500	52 억	1804258	N	N	1228	N	00	N
15	20250227	111027	55	30.00	KSQ150		제약	N	N	N	Y	40	N	293500	-500	5	-0.17	7539921000	25655	27.47	295000	298000	289500	382000	206000	294000	293896.74	17.17	-2365	305666	299832	293666	287832	281666	302750	290750	53	88000	500	223440	500	1	10509600	30846	39.43	6.92	12	0.24	7443.00	42415.00	299500	20250226	-2.00	86800	20240308	238.13	299500	-2.00	20250226	233500	25.70	20250131	299500	-2.00	20250226	86800	238.13	20240308	2.31	N	214450	500	52 억	1804258	N	N	1228	N	00	N
16	20250227	101053	55	30.00	KSQ150		제약	N	N	N	Y	40	N	293500	-500	5	-0.17	5626077000	19139	20.49	295000	298000	289500	382000	206000	294000	293958.77	17.17	-2901	305666	299832	293666	287832	281666	302750	290750	53	88000	500	223440	500	1	10509600	30846	39.43	6.92	12	0.18	7443.00	42415.00	299500	20250226	-2.00	86800	20240308	238.13	299500	-2.00	20250226	233500	25.70	20250131	299500	-2.00	20250226	86800	238.13	20240308	2.31	N	214450	500	52 억	1804258	N	N	1228	N	00	N
17	20250227	091101	55	30.00	KSQ150		제약	N	N	N	Y	40	N	294500	500	2	0.17	1509950000	5152	5.52	295000	295500	289500	382000	206000	294000	293080.00	17.17	-1775	305666	299832	293666	287832	281666	302750	290750	53	88000	500	223440	500	1	10509600	30951	39.57	6.94	12	0.05	7443.00	42415.00	299500	20250226	-1.67	86800	20240308	239.29	299500	-1.67	20250226	233500	26.12	20250131	299500	-1.67	20250226	86800	239.29	20240308	2.31	N	214450	500	52 억	1804258	N	N	1228	N	00	N
18	20250226	161020	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	294000	7500	2	2.62	18934569000	64857	70.17	289500	299500	287500	372000	201000	286500	291944.92	17.11	2374	293833	290166	283333	279666	272833	292000	281500	53	85500	500	217740	500	1	10509600	30898	39.50	6.93	12	0.62	7443.00	42415.00	299500	20250226	-1.84	86800	20240308	238.71	299500	-1.84	20250226	233500	25.91	20250131	299500	-1.84	20250226	86800	238.71	20240308	2.23	N	214450	500	52 억	1798279	N	N	1228	N	00	N
19	20250226	151025	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	293500	7000	2	2.44	18068579000	61909	66.98	289500	299500	287500	372000	201000	286500	291861.74	17.11	2696	293833	290166	283333	279666	272833	292000	281500	53	85500	500	217740	500	1	10509600	30846	39.43	6.92	12	0.59	7443.00	42415.00	299500	20250226	-2.00	86800	20240308	238.13	299500	-2.00	20250226	233500	25.70	20250131	299500	-2.00	20250226	86800	238.13	20240308	2.23	N	214450	500	52 억	1798279	N	N	4209	N	00	N
20	20250226	141023	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	290000	3500	2	1.22	14567896500	49956	54.05	289500	299500	287500	372000	201000	286500	291620.09	17.11	1266	293833	290166	283333	279666	272833	292000	281500	53	85500	500	217740	500	1	10509600	30478	38.96	6.84	12	0.48	7443.00	42415.00	299500	20250226	-3.17	86800	20240308	234.10	299500	-3.17	20250226	233500	24.20	20250131	299500	-3.17	20250226	86800	234.10	20240308	2.23	N	214450	500	52 억	1798279	N	N	4209	N	00	N
21	20250226	131021	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	290500	4000	2	1.40	13052034500	44726	48.39	289500	299500	287500	372000	201000	286500	291828.52	17.11	503	293833	290166	283333	279666	272833	292000	281500	53	85500	500	217740	500	1	10509600	30530	39.03	6.85	12	0.43	7443.00	42415.00	299500	20250226	-3.01	86800	20240308	234.68	299500	-3.01	20250226	233500	24.41	20250131	299500	-3.01	20250226	86800	234.68	20240308	2.23	N	214450	500	52 억	1798279	N	N	4209	N	00	N
22	20250226	121021	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	289500	3000	2	1.05	12192641000	41761	45.18	289500	299500	287500	372000	201000	286500	291969.45	17.11	507	293833	290166	283333	279666	272833	292000	281500	53	85500	500	217740	500	1	10509600	30425	38.90	6.83	12	0.40	7443.00	42415.00	299500	20250226	-3.34	86800	20240308	233.53	299500	-3.34	20250226	233500	23.98	20250131	299500	-3.34	20250226	86800	233.53	20240308	2.23	N	214450	500	52 억	1798279	N	N	4209	N	00	N
23	20250226	111020	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	292000	5500	2	1.92	10992994500	37628	40.71	289500	299500	287500	372000	201000	286500	292157.44	17.11	972	293833	290166	283333	279666	272833	292000	281500	53	85500	500	217740	500	1	10509600	30688	39.23	6.88	12	0.36	7443.00	42415.00	299500	20250226	-2.50	86800	20240308	236.41	299500	-2.50	20250226	233500	25.05	20250131	299500	-2.50	20250226	86800	236.41	20240308	2.23	N	214450	500	52 억	1798279	N	N	4209	N	00	N
24	20250226	101018	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	289000	2500	2	0.87	7581639000	25955	28.08	289500	299500	287500	372000	201000	286500	292118.76	17.11	-606	293833	290166	283333	279666	272833	292000	281500	53	85500	500	217740	500	1	10509600	30373	38.83	6.81	12	0.25	7443.00	42415.00	299500	20250226	-3.51	86800	20240308	232.95	299500	-3.51	20250226	233500	23.77	20250131	299500	-3.51	20250226	86800	232.95	20240308	2.23	N	214450	500	52 억	1798279	N	N	4209	N	00	N
25	20250226	091027	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	293000	6500	2	2.27	4243397500	14460	15.65	289500	299500	288500	372000	201000	286500	293483.72	17.11	207	293833	290166	283333	279666	272833	292000	281500	53	85500	500	217740	500	1	10509600	30793	39.37	6.91	12	0.14	7443.00	42415.00	299500	20250226	-2.17	86800	20240308	237.56	299500	-2.17	20250226	233500	25.48	20250131	299500	-2.17	20250226	86800	237.56	20240308	2.23	N	214450	500	52 억	1798279	N	N	4209	N	00	N
26	20250225	161013	55	30.00	KSQ150		제약	N	N	N	Y	40	N	286500	3500	2	1.24	26026240500	92363	120.63	280500	287000	276500	367500	198500	283000	281779.31	16.90	-1973	299000	291000	286000	278000	273000	288500	275500	53	84500	500	215080	500	1	10509600	30110	38.49	6.75	12	0.88	7443.00	42415.00	297000	20250218	-3.54	86800	20240308	230.07	297000	-3.54	20250218	233500	22.70	20250131	297000	-3.54	20250218	86800	230.07	20240308	2.25	N	214450	500	52 억	1775787	N	N	4209	N	00	N
27	20250225	151013	55	30.00	KSQ150		제약	N	N	N	Y	40	N	286500	3500	2	1.24	24746474000	87892	114.79	280500	286500	276500	367500	198500	283000	281554.80	16.90	-1693	299000	291000	286000	278000	273000	288500	275500	53	84500	500	215080	500	1	10509600	30110	38.49	6.75	12	0.84	7443.00	42415.00	297000	20250218	-3.54	86800	20240308	230.07	297000	-3.54	20250218	233500	22.70	20250131	297000	-3.54	20250218	86800	230.07	20240308	2.25	N	214450	500	52 억	1775787	N	N	4078	N	00	N
28	20250225	141012	55	30.00	KSQ150		제약	N	N	N	Y	40	N	285000	2000	2	0.71	21371907000	76071	99.35	280500	286500	276500	367500	198500	283000	280945.73	16.90	-1214	299000	291000	286000	278000	273000	288500	275500	53	84500	500	215080	500	1	10509600	29952	38.29	6.72	12	0.72	7443.00	42415.00	297000	20250218	-4.04	86800	20240308	228.34	297000	-4.04	20250218	233500	22.06	20250131	297000	-4.04	20250218	86800	228.34	20240308	2.25	N	214450	500	52 억	1775787	N	N	4078	N	00	N
29	20250225	131018	55	30.00	KSQ150		제약	N	N	N	Y	40	N	285000	2000	2	0.71	19085003500	68026	88.85	280500	286500	276500	367500	198500	283000	280553.07	16.90	-954	299000	291000	286000	278000	273000	288500	275500	53	84500	500	215080	500	1	10509600	29952	38.29	6.72	12	0.65	7443.00	42415.00	297000	20250218	-4.04	86800	20240308	228.34	297000	-4.04	20250218	233500	22.06	20250131	297000	-4.04	20250218	86800	228.34	20240308	2.25	N	214450	500	52 억	1775787	N	N	4078	N	00	N
30	20250225	121014	55	30.00	KSQ150		제약	N	N	N	Y	40	N	282500	-500	5	-0.18	15705535000	56131	73.31	280500	283500	276500	367500	198500	283000	279799.11	16.90	-4362	299000	291000	286000	278000	273000	288500	275500	53	84500	500	215080	500	1	10509600	29690	37.96	6.66	12	0.53	7443.00	42415.00	297000	20250218	-4.88	86800	20240308	225.46	297000	-4.88	20250218	233500	20.99	20250131	297000	-4.88	20250218	86800	225.46	20240308	2.25	N	214450	500	52 억	1775787	N	N	4078	N	00	N
31	20250225	111012	55	30.00	KSQ150		제약	N	N	N	Y	40	N	282500	-500	5	-0.18	14055971500	50284	65.67	280500	283500	276500	367500	198500	283000	279528.86	16.90	-3576	299000	291000	286000	278000	273000	288500	275500	53	84500	500	215080	500	1	10509600	29690	37.96	6.66	12	0.48	7443.00	42415.00	297000	20250218	-4.88	86800	20240308	225.46	297000	-4.88	20250218	233500	20.99	20250131	297000	-4.88	20250218	86800	225.46	20240308	2.25	N	214450	500	52 억	1775787	N	N	4078	N	00	N
32	20250225	101011	55	30.00	KSQ150		제약	N	N	N	Y	40	N	279500	-3500	5	-1.24	9134857500	32743	42.76	280500	282500	276500	367500	198500	283000	278981.55	16.90	-3527	299000	291000	286000	278000	273000	288500	275500	53	84500	500	215080	500	1	10509600	29374	37.55	6.59	12	0.31	7443.00	42415.00	297000	20250218	-5.89	86800	20240308	222.00	297000	-5.89	20250218	233500	19.70	20250131	297000	-5.89	20250218	86800	222.00	20240308	2.25	N	214450	500	52 억	1775787	N	N	4078	N	00	N
33	20250225	091017	55	30.00	KSQ150		제약	N	N	N	Y	40	N	278500	-4500	5	-1.59	2406966500	8644	11.29	280500	280500	277000	367500	198500	283000	278433.51	16.90	-1307	299000	291000	286000	278000	273000	288500	275500	53	84500	500	215080	500	1	10509600	29269	37.42	6.57	12	0.08	7443.00	42415.00	297000	20250218	-6.23	86800	20240308	220.85	297000	-6.23	20250218	233500	19.27	20250131	297000	-6.23	20250218	86800	220.85	20240308	2.25	N	214450	500	52 억	1775787	N	N	4078	N	00	N
34	20250224	161006	55	30.00	KSQ150		제약	N	N	N	Y	40	N	283000	-5000	5	-1.74	21766010500	76300	72.15	284000	294000	281000	374000	202000	288000	285269.24	16.90	-101	296666	292332	285166	280832	273666	294500	283000	53	86000	500	218880	500	1	10509600	29742	38.02	6.67	12	0.73	7443.00	42415.00	297000	20250218	-4.71	86800	20240308	226.04	297000	-4.71	20250218	233500	21.20	20250131	297000	-4.71	20250218	86800	226.04	20240308	2.30	N	214450	500	52 억	1776452	N	N	4078	N	00	N
35	20250224	151004	55	30.00	KSQ150		제약	N	N	N	Y	40	N	283500	-4500	5	-1.56	20749165000	72710	68.75	284000	294000	281000	374000	202000	288000	285367.78	16.90	-1627	296666	292332	285166	280832	273666	294500	283000	53	86000	500	218880	500	1	10509600	29795	38.09	6.68	12	0.69	7443.00	42415.00	297000	20250218	-4.55	86800	20240308	226.61	297000	-4.55	20250218	233500	21.41	20250131	297000	-4.55	20250218	86800	226.61	20240308	2.30	N	214450	500	52 억	1776452	N	N	9946	N	00	N
36	20250224	141003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	281500	-6500	5	-2.26	18450082000	64583	61.07	284000	294000	281000	374000	202000	288000	285679.16	16.90	-4437	296666	292332	285166	280832	273666	294500	283000	53	86000	500	218880	500	1	10509600	29585	37.82	6.64	12	0.61	7443.00	42415.00	297000	20250218	-5.22	86800	20240308	224.31	297000	-5.22	20250218	233500	20.56	20250131	297000	-5.22	20250218	86800	224.31	20240308	2.30	N	214450	500	52 억	1776452	N	N	9946	N	00	N
37	20250224	131005	55	30.00	KSQ150		제약	N	N	N	Y	40	N	282000	-6000	5	-2.08	16164785000	56461	53.39	284000	294000	281500	374000	202000	288000	286299.17	16.90	-5771	296666	292332	285166	280832	273666	294500	283000	53	86000	500	218880	500	1	10509600	29637	37.89	6.65	12	0.54	7443.00	42415.00	297000	20250218	-5.05	86800	20240308	224.88	297000	-5.05	20250218	233500	20.77	20250131	297000	-5.05	20250218	86800	224.88	20240308	2.30	N	214450	500	52 억	1776452	N	N	9946	N	00	N
38	20250224	121002	55	30.00	KSQ150		제약	N	N	N	Y	40	N	283500	-4500	5	-1.56	14292946500	49833	47.12	284000	294000	281500	374000	202000	288000	286816.23	16.90	-6495	296666	292332	285166	280832	273666	294500	283000	53	86000	500	218880	500	1	10509600	29795	38.09	6.68	12	0.47	7443.00	42415.00	297000	20250218	-4.55	86800	20240308	226.61	297000	-4.55	20250218	233500	21.41	20250131	297000	-4.55	20250218	86800	226.61	20240308	2.30	N	214450	500	52 억	1776452	N	N	9946	N	00	N
39	20250224	111000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	285000	-3000	5	-1.04	12665178500	44111	41.71	284000	294000	281500	374000	202000	288000	287120.08	16.90	-6286	296666	292332	285166	280832	273666	294500	283000	53	86000	500	218880	500	1	10509600	29952	38.29	6.72	12	0.42	7443.00	42415.00	297000	20250218	-4.04	86800	20240308	228.34	297000	-4.04	20250218	233500	22.06	20250131	297000	-4.04	20250218	86800	228.34	20240308	2.30	N	214450	500	52 억	1776452	N	N	9946	N	00	N
40	20250224	101000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	283000	-5000	5	-1.74	10035541500	34838	32.94	284000	294000	281500	374000	202000	288000	288063.13	16.90	-7235	296666	292332	285166	280832	273666	294500	283000	53	86000	500	218880	500	1	10509600	29742	38.02	6.67	12	0.33	7443.00	42415.00	297000	20250218	-4.71	86800	20240308	226.04	297000	-4.71	20250218	233500	21.20	20250131	297000	-4.71	20250218	86800	226.04	20240308	2.30	N	214450	500	52 억	1776452	N	N	9946	N	00	N
41	20250224	091007	55	30.00	KSQ150		제약	N	N	N	Y	40	N	288500	500	2	0.17	2320363000	8081	7.64	284000	290500	283500	374000	202000	288000	287135.10	16.90	793	296666	292332	285166	280832	273666	294500	283000	53	86000	500	218880	500	1	10509600	30320	38.76	6.80	12	0.08	7443.00	42415.00	297000	20250218	-2.86	86800	20240308	232.37	297000	-2.86	20250218	233500	23.55	20250131	297000	-2.86	20250218	86800	232.37	20240308	2.30	N	214450	500	52 억	1776452	N	N	9946	N	00	N
42	20250221	160957	57	100.00	KSQ150		제약	N	N	N	N		N	288000	12000	2	4.35	29998862000	105527	100.49	279500	289500	278000	358500	193500	276000	284273.68	16.86	3435	295333	285666	280333	270666	265333	283000	268000	53	82500	500	209760	500	1	10509600	30268	38.69	6.79	12	1.00	7443.00	42415.00	297000	20250218	-3.03	86800	20240308	231.80	297000	-3.03	20250218	233500	23.34	20250131	297000	-3.03	20250218	86800	231.80	20240308	2.55	N	214450	500	52 억	1771748	N	N	9946	N	00	N
43	20250221	151001	57	100.00	KSQ150		제약	N	N	N	N		N	287500	11500	2	4.17	29017779500	102118	97.24	279500	289500	278000	358500	193500	276000	284159.62	16.86	3156	295333	285666	280333	270666	265333	283000	268000	53	82500	500	209760	500	1	10509600	30215	38.63	6.78	12	0.97	7443.00	42415.00	297000	20250218	-3.20	86800	20240308	231.22	297000	-3.20	20250218	233500	23.13	20250131	297000	-3.20	20250218	86800	231.22	20240308	2.55	N	214450	500	52 억	1771748	N	N	3170	N	00	N
44	20250221	141001	57	100.00	KSQ150		제약	N	N	N	N		N	285500	9500	2	3.44	23417892500	82606	78.66	279500	289000	278000	358500	193500	276000	283489.36	16.86	6075	295333	285666	280333	270666	265333	283000	268000	53	82500	500	209760	500	1	10509600	30005	38.36	6.73	12	0.79	7443.00	42415.00	297000	20250218	-3.87	86800	20240308	228.92	297000	-3.87	20250218	233500	22.27	20250131	297000	-3.87	20250218	86800	228.92	20240308	2.55	N	214450	500	52 억	1771748	N	N	3170	N	00	N
45	20250221	130959	57	100.00	KSQ150		제약	N	N	N	N		N	284500	8500	2	3.08	21004927500	74118	70.58	279500	289000	278000	358500	193500	276000	283398.87	16.86	3524	295333	285666	280333	270666	265333	283000	268000	53	82500	500	209760	500	1	10509600	29900	38.22	6.71	12	0.71	7443.00	42415.00	297000	20250218	-4.21	86800	20240308	227.76	297000	-4.21	20250218	233500	21.84	20250131	297000	-4.21	20250218	86800	227.76	20240308	2.55	N	214450	500	52 억	1771748	N	N	3170	N	00	N
46	20250221	121001	57	100.00	KSQ150		제약	N	N	N	N		N	284000	8000	2	2.90	19407389000	68501	65.23	279500	289000	278000	358500	193500	276000	283315.84	16.86	2925	295333	285666	280333	270666	265333	283000	268000	53	82500	500	209760	500	1	10509600	29847	38.16	6.70	12	0.65	7443.00	42415.00	297000	20250218	-4.38	86800	20240308	227.19	297000	-4.38	20250218	233500	21.63	20250131	297000	-4.38	20250218	86800	227.19	20240308	2.55	N	214450	500	52 억	1771748	N	N	3170	N	00	N
47	20250221	110956	57	100.00	KSQ150		제약	N	N	N	N		N	284500	8500	2	3.08	17686444000	62450	59.47	279500	289000	278000	358500	193500	276000	283210.13	16.86	2276	295333	285666	280333	270666	265333	283000	268000	53	82500	500	209760	500	1	10509600	29900	38.22	6.71	12	0.59	7443.00	42415.00	297000	20250218	-4.21	86800	20240308	227.76	297000	-4.21	20250218	233500	21.84	20250131	297000	-4.21	20250218	86800	227.76	20240308	2.55	N	214450	500	52 억	1771748	N	N	3170	N	00	N
48	20250221	100958	57	100.00	KSQ150		제약	N	N	N	N		N	279500	3500	2	1.27	11673918000	41342	39.37	279500	286500	278000	358500	193500	276000	282374.91	16.86	-2998	295333	285666	280333	270666	265333	283000	268000	53	82500	500	209760	500	1	10509600	29374	37.55	6.59	12	0.39	7443.00	42415.00	297000	20250218	-5.89	86800	20240308	222.00	297000	-5.89	20250218	233500	19.70	20250131	297000	-5.89	20250218	86800	222.00	20240308	2.55	N	214450	500	52 억	1771748	N	N	3170	N	00	N
49	20250221	091001	57	100.00	KSQ150		제약	N	N	N	N		N	281500	5500	2	1.99	2758871000	9803	9.34	279500	284000	278000	358500	193500	276000	281433.51	16.86	-1019	295333	285666	280333	270666	265333	283000	268000	53	82500	500	209760	500	1	10509600	29585	37.82	6.64	12	0.09	7443.00	42415.00	297000	20250218	-5.22	86800	20240308	224.31	297000	-5.22	20250218	233500	20.56	20250131	297000	-5.22	20250218	86800	224.31	20240308	2.55	N	214450	500	52 억	1771748	N	N	3170	N	00	N
50	20250220	160954	57	100.00	KSQ150		제약	N	N	N	N		N	276000	-7500	5	-2.65	29313010500	104721	47.14	287500	290000	275000	368500	198500	283500	279917.30	16.64	21528	304166	293832	283166	272832	262166	288500	267500	53	85000	500	215460	500	1	10509600	29006	37.08	6.51	12	1.00	7443.00	42415.00	297000	20250218	-7.07	86800	20240308	217.97	297000	-7.07	20250218	233500	18.20	20250131	297000	-7.07	20250218	86800	217.97	20240308	2.59	N	214450	500	52 억	1749096	N	N	3170	N	00	N
51	20250220	150957	57	100.00	KSQ150		제약	N	N	N	N		N	277000	-6500	5	-2.29	28096662000	100318	45.15	287500	290000	275000	368500	198500	283500	280075.40	16.64	20362	304166	293832	283166	272832	262166	288500	267500	53	85000	500	215460	500	1	10509600	29112	37.22	6.53	12	0.95	7443.00	42415.00	297000	20250218	-6.73	86800	20240308	219.12	297000	-6.73	20250218	233500	18.63	20250131	297000	-6.73	20250218	86800	219.12	20240308	2.59	N	214450	500	52 억	1749096	N	N	2646	N	00	N
52	20250220	140957	57	100.00	KSQ150		제약	N	N	N	N		N	277500	-6000	5	-2.12	23770631500	84639	38.10	287500	290000	276500	368500	198500	283500	280846.73	16.64	15045	304166	293832	283166	272832	262166	288500	267500	53	85000	500	215460	500	1	10509600	29164	37.28	6.54	12	0.81	7443.00	42415.00	297000	20250218	-6.57	86800	20240308	219.70	297000	-6.57	20250218	233500	18.84	20250131	297000	-6.57	20250218	86800	219.70	20240308	2.59	N	214450	500	52 억	1749096	N	N	2646	N	00	N
53	20250220	130953	57	100.00	KSQ150		제약	N	N	N	N		N	279000	-4500	5	-1.59	19581084000	69544	31.30	287500	290000	277500	368500	198500	283500	281563.49	16.64	6635	304166	293832	283166	272832	262166	288500	267500	53	85000	500	215460	500	1	10509600	29322	37.48	6.58	12	0.66	7443.00	42415.00	297000	20250218	-6.06	86800	20240308	221.43	297000	-6.06	20250218	233500	19.49	20250131	297000	-6.06	20250218	86800	221.43	20240308	2.59	N	214450	500	52 억	1749096	N	N	2646	N	00	N
54	20250220	120955	57	100.00	KSQ150		제약	N	N	N	N		N	278500	-5000	5	-1.76	17799697500	63138	28.42	287500	290000	277500	368500	198500	283500	281916.92	16.64	4630	304166	293832	283166	272832	262166	288500	267500	53	85000	500	215460	500	1	10509600	29269	37.42	6.57	12	0.60	7443.00	42415.00	297000	20250218	-6.23	86800	20240308	220.85	297000	-6.23	20250218	233500	19.27	20250131	297000	-6.23	20250218	86800	220.85	20240308	2.59	N	214450	500	52 억	1749096	N	N	2646	N	00	N
55	20250220	110955	57	100.00	KSQ150		제약	N	N	N	N		N	279500	-4000	5	-1.41	15980229500	56615	25.48	287500	290000	277500	368500	198500	283500	282261.03	16.64	2956	304166	293832	283166	272832	262166	288500	267500	53	85000	500	215460	500	1	10509600	29374	37.55	6.59	12	0.54	7443.00	42415.00	297000	20250218	-5.89	86800	20240308	222.00	297000	-5.89	20250218	233500	19.70	20250131	297000	-5.89	20250218	86800	222.00	20240308	2.59	N	214450	500	52 억	1749096	N	N	2646	N	00	N
56	20250220	100954	57	100.00	KSQ150		제약	N	N	N	N		N	279500	-4000	5	-1.41	12149663000	42918	19.32	287500	290000	279000	368500	198500	283500	283089.99	16.64	-2315	304166	293832	283166	272832	262166	288500	267500	53	85000	500	215460	500	1	10509600	29374	37.55	6.59	12	0.41	7443.00	42415.00	297000	20250218	-5.89	86800	20240308	222.00	297000	-5.89	20250218	233500	19.70	20250131	297000	-5.89	20250218	86800	222.00	20240308	2.59	N	214450	500	52 억	1749096	N	N	2646	N	00	N
57	20250220	090958	57	100.00	KSQ150		제약	N	N	N	N		N	281000	-2500	5	-0.88	4967166000	17442	7.85	287500	290000	281000	368500	198500	283500	284783.16	16.64	-975	304166	293832	283166	272832	262166	288500	267500	53	85000	500	215460	500	1	10509600	29532	37.75	6.63	12	0.17	7443.00	42415.00	297000	20250218	-5.39	86800	20240308	223.73	297000	-5.39	20250218	233500	20.34	20250131	297000	-5.39	20250218	86800	223.73	20240308	2.59	N	214450	500	52 억	1749096	N	N	2646	N	00	N
58	20250219	160950	57	100.00	KSQ150		제약	N	N	N	N		N	283500	-11000	5	-3.74	61598917000	216940	269.04	293500	293500	272500	382500	206500	294500	283945.96	16.53	8578	304500	299500	292000	287000	279500	302000	289500	53	88000	500	223820	500	1	10509600	29795	38.09	6.68	12	2.06	7443.00	42415.00	297000	20250218	-4.55	86800	20240308	226.61	297000	-4.55	20250218	233500	21.41	20250131	297000	-4.55	20250218	86800	226.61	20240308	2.75	N	214450	500	52 억	1736843	N	N	2646	N	00	N
59	20250219	150954	57	100.00	KSQ150		제약	N	N	N	N		N	284500	-10000	5	-3.40	55125718000	194155	240.78	293500	293500	272500	382500	206500	294500	283925.25	16.53	12520	304500	299500	292000	287000	279500	302000	289500	53	88000	500	223820	500	1	10509600	29900	38.22	6.71	12	1.85	7443.00	42415.00	297000	20250218	-4.21	86800	20240308	227.76	297000	-4.21	20250218	233500	21.84	20250131	297000	-4.21	20250218	86800	227.76	20240308	2.75	N	214450	500	52 억	1736843	N	N	370	N	00	N
60	20250219	140950	57	100.00	KSQ150		제약	N	N	N	N		N	289000	-5500	5	-1.87	17523033000	60765	75.36	293500	293500	285500	382500	206500	294500	288371.77	16.53	1346	304500	299500	292000	287000	279500	302000	289500	53	88000	500	223820	500	1	10509600	30373	38.83	6.81	12	0.58	7443.00	42415.00	297000	20250218	-2.69	86800	20240308	232.95	297000	-2.69	20250218	233500	23.77	20250131	297000	-2.69	20250218	86800	232.95	20240308	2.75	N	214450	500	52 억	1736843	N	N	370	N	00	N
61	20250219	130951	57	100.00	KSQ150		제약	N	N	N	N		N	291500	-3000	5	-1.02	15889106500	55114	68.35	293500	293500	285500	382500	206500	294500	288293.04	16.53	1244	304500	299500	292000	287000	279500	302000	289500	53	88000	500	223820	500	1	10509600	30635	39.16	6.87	12	0.52	7443.00	42415.00	297000	20250218	-1.85	86800	20240308	235.83	297000	-1.85	20250218	233500	24.84	20250131	297000	-1.85	20250218	86800	235.83	20240308	2.75	N	214450	500	52 억	1736843	N	N	370	N	00	N
62	20250219	120950	57	100.00	KSQ150		제약	N	N	N	N		N	289000	-5500	5	-1.87	14247911000	49442	61.32	293500	293500	285500	382500	206500	294500	288171.68	16.53	195	304500	299500	292000	287000	279500	302000	289500	53	88000	500	223820	500	1	10509600	30373	38.83	6.81	12	0.47	7443.00	42415.00	297000	20250218	-2.69	86800	20240308	232.95	297000	-2.69	20250218	233500	23.77	20250131	297000	-2.69	20250218	86800	232.95	20240308	2.75	N	214450	500	52 억	1736843	N	N	370	N	00	N
63	20250219	110951	57	100.00	KSQ150		제약	N	N	N	N		N	288500	-6000	5	-2.04	12738371500	44206	54.82	293500	293500	285500	382500	206500	294500	288156.46	16.53	-1030	304500	299500	292000	287000	279500	302000	289500	53	88000	500	223820	500	1	10509600	30320	38.76	6.80	12	0.42	7443.00	42415.00	297000	20250218	-2.86	86800	20240308	232.37	297000	-2.86	20250218	233500	23.55	20250131	297000	-2.86	20250218	86800	232.37	20240308	2.75	N	214450	500	52 억	1736843	N	N	370	N	00	N
64	20250219	100952	57	100.00	KSQ150		제약	N	N	N	N		N	287500	-7000	5	-2.38	8698253000	30113	37.34	293500	293500	286500	382500	206500	294500	288850.00	16.53	-1290	304500	299500	292000	287000	279500	302000	289500	53	88000	500	223820	500	1	10509600	30215	38.63	6.78	12	0.29	7443.00	42415.00	297000	20250218	-3.20	86800	20240308	231.22	297000	-3.20	20250218	233500	23.13	20250131	297000	-3.20	20250218	86800	231.22	20240308	2.75	N	214450	500	52 억	1736843	N	N	370	N	00	N
65	20250219	090953	57	100.00	KSQ150		제약	N	N	N	N		N	289000	-5500	5	-1.87	1772781500	6103	7.57	293500	293500	289000	382500	206500	294500	290463.83	16.53	246	304500	299500	292000	287000	279500	302000	289500	53	88000	500	223820	500	1	10509600	30373	38.83	6.81	12	0.06	7443.00	42415.00	297000	20250218	-2.69	86800	20240308	232.95	297000	-2.69	20250218	233500	23.77	20250131	297000	-2.69	20250218	86800	232.95	20240308	2.75	N	214450	500	52 억	1736843	N	N	370	N	00	N
66	20250218	160948	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	294500	7500	2	2.61	23492328000	80496	148.49	289500	297000	284500	373000	201000	287000	291842.76	16.53	-7198	297000	292000	285500	280500	274000	294500	283000	53	86000	500	218120	500	1	10509600	30951	39.57	6.94	12	0.77	7443.00	42415.00	297000	20250218	-0.84	86800	20240308	239.29	297000	-0.84	20250218	233500	26.12	20250131	297000	-0.84	20250218	86800	239.29	20240308	2.84	N	214450	500	52 억	1736832	N	N	370	N	00	N
67	20250218	150950	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	293500	6500	2	2.26	22308740500	76472	141.07	289500	297000	284500	373000	201000	287000	291724.92	16.53	-7314	297000	292000	285500	280500	274000	294500	283000	53	86000	500	218120	500	1	10509600	30846	39.43	6.92	12	0.73	7443.00	42415.00	297000	20250218	-1.18	86800	20240308	238.13	297000	-1.18	20250218	233500	25.70	20250131	297000	-1.18	20250218	86800	238.13	20240308	2.84	N	214450	500	52 억	1736832	N	N	476	N	00	N
68	20250218	140950	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	295000	8000	2	2.79	17334512500	59608	109.96	289500	296000	284500	373000	201000	287000	290809.13	16.53	-4677	297000	292000	285500	280500	274000	294500	283000	53	86000	500	218120	500	1	10509600	31003	39.63	6.96	12	0.57	7443.00	42415.00	296000	20250218	-0.34	86800	20240308	239.86	296000	-0.34	20250218	233500	26.34	20250131	296000	-0.34	20250218	86800	239.86	20240308	2.84	N	214450	500	52 억	1736832	N	N	476	N	00	N
69	20250218	130947	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	291500	4500	2	1.57	13199987500	45540	84.01	289500	294000	284500	373000	201000	287000	289855.42	16.53	-3446	297000	292000	285500	280500	274000	294500	283000	53	86000	500	218120	500	1	10509600	30635	39.16	6.87	12	0.43	7443.00	42415.00	294000	20250211	-0.85	86800	20240308	235.83	294000	0.00	20250211	233500	24.84	20250131	294000	-0.85	20250211	86800	235.83	20240308	2.84	N	214450	500	52 억	1736832	N	N	476	N	00	N
70	20250218	120950	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	290500	3500	2	1.22	11600076000	40046	73.87	289500	294000	284500	373000	201000	287000	289669.45	16.53	-2604	297000	292000	285500	280500	274000	294500	283000	53	86000	500	218120	500	1	10509600	30530	39.03	6.85	12	0.38	7443.00	42415.00	294000	20250211	-1.19	86800	20240308	234.68	294000	0.00	20250211	233500	24.41	20250131	294000	-1.19	20250211	86800	234.68	20240308	2.84	N	214450	500	52 억	1736832	N	N	476	N	00	N
71	20250218	110947	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	292500	5500	2	1.92	9497458500	32806	60.52	289500	294000	284500	373000	201000	287000	289504.47	16.53	-2055	297000	292000	285500	280500	274000	294500	283000	53	86000	500	218120	500	1	10509600	30741	39.30	6.90	12	0.31	7443.00	42415.00	294000	20250211	-0.51	86800	20240308	236.98	294000	0.00	20250211	233500	25.27	20250131	294000	-0.51	20250211	86800	236.98	20240308	2.84	N	214450	500	52 억	1736832	N	N	476	N	00	N
72	20250218	100947	57	100.00	KSQ150		제약	N	N	N	N		N	287000	0	3	0.00	4180496500	14560	26.86	289500	292000	284500	373000	201000	287000	287122.10	16.53	-1272	297000	292000	285500	280500	274000	294500	283000	53	86000	500	218120	500	1	10509600	30163	38.56	6.77	12	0.14	7443.00	42415.00	294000	20250211	-2.38	86800	20240308	230.65	294000	-2.38	20250211	233500	22.91	20250131	294000	-2.38	20250211	86800	230.65	20240308	2.84	N	214450	500	52 억	1736832	N	N	476	N	00	N
73	20250218	090951	57	100.00	KSQ150		제약	N	N	N	N		N	287500	500	2	0.17	1206973500	4167	7.69	289500	292000	287000	373000	201000	287000	289656.84	16.53	-617	297000	292000	285500	280500	274000	294500	283000	53	86000	500	218120	500	1	10509600	30215	38.63	6.78	12	0.04	7443.00	42415.00	294000	20250211	-2.21	86800	20240308	231.22	294000	-2.21	20250211	233500	23.13	20250131	294000	-2.21	20250211	86800	231.22	20240308	2.84	N	214450	500	52 억	1736832	N	N	476	N	00	N
74	20250217	160947	54	100.00	KSQ150		제약	N	N	N	N		N	287000	500	2	0.17	15432994000	53991	47.09	280000	290500	279000	372000	201000	286500	285843.52	16.46	8795	299500	293000	283000	276500	266500	296250	279750	53	85500	500	217740	500	1	10509600	30163	38.56	6.77	12	0.51	7443.00	42415.00	294000	20250211	-2.38	86800	20240308	230.65	294000	-2.38	20250211	233500	22.91	20250131	294000	-2.38	20250211	86800	230.65	20240308	2.96	N	214450	500	52 억	1729468	N	N	476	N	01	N
75	20250217	150946	54	100.00	KSQ150		제약	N	N	N	N		N	288000	1500	2	0.52	14853051000	51973	45.33	280000	290500	279000	372000	201000	286500	285783.93	16.46	8432	299500	293000	283000	276500	266500	296250	279750	53	85500	500	217740	500	1	10509600	30268	38.69	6.79	12	0.49	7443.00	42415.00	294000	20250211	-2.04	86800	20240308	231.80	294000	-2.04	20250211	233500	23.34	20250131	294000	-2.04	20250211	86800	231.80	20240308	2.96	N	214450	500	52 억	1729468	N	N	488	N	01	N
76	20250217	140944	54	100.00	KSQ150		제약	N	N	N	N		N	287500	1000	2	0.35	13467519000	47155	41.12	280000	290500	279000	372000	201000	286500	285601.01	16.46	7389	299500	293000	283000	276500	266500	296250	279750	53	85500	500	217740	500	1	10509600	30215	38.63	6.78	12	0.45	7443.00	42415.00	294000	20250211	-2.21	86800	20240308	231.22	294000	-2.21	20250211	233500	23.13	20250131	294000	-2.21	20250211	86800	231.22	20240308	2.96	N	214450	500	52 억	1729468	N	N	488	N	01	N
77	20250217	130949	54	100.00	KSQ150		제약	N	N	N	N		N	287500	1000	2	0.35	11597128000	40657	35.46	280000	290500	279000	372000	201000	286500	285242.96	16.46	6937	299500	293000	283000	276500	266500	296250	279750	53	85500	500	217740	500	1	10509600	30215	38.63	6.78	12	0.39	7443.00	42415.00	294000	20250211	-2.21	86800	20240308	231.22	294000	-2.21	20250211	233500	23.13	20250131	294000	-2.21	20250211	86800	231.22	20240308	2.96	N	214450	500	52 억	1729468	N	N	488	N	01	N
78	20250217	120948	54	100.00	KSQ150		제약	N	N	N	N		N	290000	3500	2	1.22	10266585500	36047	31.44	280000	290500	279000	372000	201000	286500	284810.91	16.46	7066	299500	293000	283000	276500	266500	296250	279750	53	85500	500	217740	500	1	10509600	30478	38.96	6.84	12	0.34	7443.00	42415.00	294000	20250211	-1.36	86800	20240308	234.10	294000	-1.36	20250211	233500	24.20	20250131	294000	-1.36	20250211	86800	234.10	20240308	2.96	N	214450	500	52 억	1729468	N	N	488	N	01	N
79	20250217	110947	54	100.00	KSQ150		제약	N	N	N	N		N	289000	2500	2	0.87	8273335500	29159	25.43	280000	289000	279000	372000	201000	286500	283731.42	16.46	7510	299500	293000	283000	276500	266500	296250	279750	53	85500	500	217740	500	1	10509600	30373	38.83	6.81	12	0.28	7443.00	42415.00	294000	20250211	-1.70	86800	20240308	232.95	294000	-1.70	20250211	233500	23.77	20250131	294000	-1.70	20250211	86800	232.95	20240308	2.96	N	214450	500	52 억	1729468	N	N	488	N	01	N
80	20250217	100944	54	100.00	KSQ150		제약	N	N	N	N		N	283500	-3000	5	-1.05	5767198000	20410	17.80	280000	286000	279000	372000	201000	286500	282566.50	16.46	5177	299500	293000	283000	276500	266500	296250	279750	53	85500	500	217740	500	1	10509600	29795	38.09	6.68	12	0.19	7443.00	42415.00	294000	20250211	-3.57	86800	20240308	226.61	294000	-3.57	20250211	233500	21.41	20250131	294000	-3.57	20250211	86800	226.61	20240308	2.96	N	214450	500	52 억	1729468	N	N	488	N	01	N
81	20250217	090946	54	100.00	KSQ150		제약	N	N	N	N		N	283500	-3000	5	-1.05	2375261000	8433	7.35	280000	285000	279000	372000	201000	286500	281660.34	16.46	3014	299500	293000	283000	276500	266500	296250	279750	53	85500	500	217740	500	1	10509600	29795	38.09	6.68	12	0.08	7443.00	42415.00	294000	20250211	-3.57	86800	20240308	226.61	294000	-3.57	20250211	233500	21.41	20250131	294000	-3.57	20250211	86800	226.61	20240308	2.96	N	214450	500	52 억	1729468	N	N	488	N	01	N
82	20250214	160941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	286500	14000	2	5.14	32424482500	114003	92.89	273000	289500	273000	354000	191000	272500	284407.12	16.32	16503	286500	279500	275500	268500	264500	277500	266500	53	81500	500	207100	500	1	10509600	30110	38.49	6.75	12	1.08	7443.00	42415.00	294000	20250211	-2.55	86800	20240308	230.07	294000	-2.55	20250211	233500	22.70	20250131	294000	-2.55	20250211	86800	230.07	20240308	3.04	N	214450	500	52 억	1714984	N	N	488	N	00	N
83	20250214	150940	55	30.00	KSQ150		제약	N	N	N	Y	40	N	288000	15500	2	5.69	30448519500	107109	87.27	273000	289500	273000	354000	191000	272500	284276.01	16.32	14433	286500	279500	275500	268500	264500	277500	266500	53	81500	500	207100	500	1	10509600	30268	38.69	6.79	12	1.02	7443.00	42415.00	294000	20250211	-2.04	86800	20240308	231.80	294000	-2.04	20250211	233500	23.34	20250131	294000	-2.04	20250211	86800	231.80	20240308	3.04	N	214450	500	52 억	1714984	N	N	474	N	00	N
84	20250214	140941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	287500	15000	2	5.50	25138517000	88666	72.24	273000	289500	273000	354000	191000	272500	283519.24	16.32	15195	286500	279500	275500	268500	264500	277500	266500	53	81500	500	207100	500	1	10509600	30215	38.63	6.78	12	0.84	7443.00	42415.00	294000	20250211	-2.21	86800	20240308	231.22	294000	-2.21	20250211	233500	23.13	20250131	294000	-2.21	20250211	86800	231.22	20240308	3.04	N	214450	500	52 억	1714984	N	N	474	N	00	N
85	20250214	130944	55	30.00	KSQ150		제약	N	N	N	Y	40	N	285000	12500	2	4.59	21445355000	75788	61.75	273000	289500	273000	354000	191000	272500	282965.05	16.32	13644	286500	279500	275500	268500	264500	277500	266500	53	81500	500	207100	500	1	10509600	29952	38.29	6.72	12	0.72	7443.00	42415.00	294000	20250211	-3.06	86800	20240308	228.34	294000	-3.06	20250211	233500	22.06	20250131	294000	-3.06	20250211	86800	228.34	20240308	3.04	N	214450	500	52 억	1714984	N	N	474	N	00	N
86	20250214	120940	55	30.00	KSQ150		제약	N	N	N	Y	40	N	284500	12000	2	4.40	19569804500	69194	56.38	273000	289500	273000	354000	191000	272500	282825.17	16.32	11594	286500	279500	275500	268500	264500	277500	266500	53	81500	500	207100	500	1	10509600	29900	38.22	6.71	12	0.66	7443.00	42415.00	294000	20250211	-3.23	86800	20240308	227.76	294000	-3.23	20250211	233500	21.84	20250131	294000	-3.23	20250211	86800	227.76	20240308	3.04	N	214450	500	52 억	1714984	N	N	474	N	00	N
87	20250214	110936	55	30.00	KSQ150		제약	N	N	N	Y	40	N	282500	10000	2	3.67	18073069500	63915	52.08	273000	289500	273000	354000	191000	272500	282767.26	16.32	10668	286500	279500	275500	268500	264500	277500	266500	53	81500	500	207100	500	1	10509600	29690	37.96	6.66	12	0.61	7443.00	42415.00	294000	20250211	-3.91	86800	20240308	225.46	294000	-3.91	20250211	233500	20.99	20250131	294000	-3.91	20250211	86800	225.46	20240308	3.04	N	214450	500	52 억	1714984	N	N	474	N	00	N
88	20250214	100937	55	30.00	KSQ150		제약	N	N	N	Y	40	N	282500	10000	2	3.67	14992386500	53049	43.22	273000	289500	273000	354000	191000	272500	282613.93	16.32	9170	286500	279500	275500	268500	264500	277500	266500	53	81500	500	207100	500	1	10509600	29690	37.96	6.66	12	0.50	7443.00	42415.00	294000	20250211	-3.91	86800	20240308	225.46	294000	-3.91	20250211	233500	20.99	20250131	294000	-3.91	20250211	86800	225.46	20240308	3.04	N	214450	500	52 억	1714984	N	N	474	N	00	N
89	20250214	090942	55	30.00	KSQ150		제약	N	N	N	Y	40	N	279000	6500	2	2.39	2692499500	9671	7.88	273000	281000	273000	354000	191000	272500	278409.63	16.32	5227	286500	279500	275500	268500	264500	277500	266500	53	81500	500	207100	500	1	10509600	29322	37.48	6.58	12	0.09	7443.00	42415.00	294000	20250211	-5.10	86800	20240308	221.43	294000	-5.10	20250211	233500	19.49	20250131	294000	-5.10	20250211	86800	221.43	20240308	3.04	N	214450	500	52 억	1714984	N	N	474	N	00	N
90	20250213	160932	55	30.00	KSQ150		제약	N	N	N	Y	40	N	272500	-10000	5	-3.54	33403507500	121783	180.96	282500	282500	271500	367000	198000	282500	274288.36	16.22	17779	292166	287332	283666	278832	275166	285500	277000	53	84500	500	214700	500	1	10509600	28639	36.61	6.42	12	1.16	7443.00	42415.00	294000	20250211	-7.31	86800	20240308	213.94	294000	-7.31	20250211	233500	16.70	20250131	294000	-7.31	20250211	86800	213.94	20240308	3.19	N	214450	500	52 억	1704660	N	N	474	N	00	N
91	20250213	150933	55	30.00	KSQ150		제약	N	N	N	Y	40	N	274500	-8000	5	-2.83	26394329000	96097	142.79	282500	282500	271500	367000	198000	282500	274663.40	16.22	7265	292166	287332	283666	278832	275166	285500	277000	53	84500	500	214700	500	1	10509600	28849	36.88	6.47	12	0.91	7443.00	42415.00	294000	20250211	-6.63	86800	20240308	216.24	294000	-6.63	20250211	233500	17.56	20250131	294000	-6.63	20250211	86800	216.24	20240308	3.19	N	214450	500	52 억	1704660	N	N	206	N	00	N
92	20250213	140931	55	30.00	KSQ150		제약	N	N	N	Y	40	N	272500	-10000	5	-3.54	22015547000	80108	119.03	282500	282500	271500	367000	198000	282500	274823.33	16.22	4569	292166	287332	283666	278832	275166	285500	277000	53	84500	500	214700	500	1	10509600	28639	36.61	6.42	12	0.76	7443.00	42415.00	294000	20250211	-7.31	86800	20240308	213.94	294000	-7.31	20250211	233500	16.70	20250131	294000	-7.31	20250211	86800	213.94	20240308	3.19	N	214450	500	52 억	1704660	N	N	206	N	00	N
93	20250213	130931	55	30.00	KSQ150		제약	N	N	N	Y	40	N	273000	-9500	5	-3.36	18583030500	67519	100.33	282500	282500	271500	367000	198000	282500	275226.68	16.22	2406	292166	287332	283666	278832	275166	285500	277000	53	84500	500	214700	500	1	10509600	28691	36.68	6.44	12	0.64	7443.00	42415.00	294000	20250211	-7.14	86800	20240308	214.52	294000	-7.14	20250211	233500	16.92	20250131	294000	-7.14	20250211	86800	214.52	20240308	3.19	N	214450	500	52 억	1704660	N	N	206	N	00	N
94	20250213	120930	55	30.00	KSQ150		제약	N	N	N	Y	40	N	273500	-9000	5	-3.19	15736660000	57110	84.86	282500	282500	271500	367000	198000	282500	275549.99	16.22	1318	292166	287332	283666	278832	275166	285500	277000	53	84500	500	214700	500	1	10509600	28744	36.75	6.45	12	0.54	7443.00	42415.00	294000	20250211	-6.97	86800	20240308	215.09	294000	-6.97	20250211	233500	17.13	20250131	294000	-6.97	20250211	86800	215.09	20240308	3.19	N	214450	500	52 억	1704660	N	N	206	N	00	N
95	20250213	110930	55	30.00	KSQ150		제약	N	N	N	Y	40	N	275000	-7500	5	-2.65	13307304000	48271	71.73	282500	282500	271500	367000	198000	282500	275679.06	16.22	1733	292166	287332	283666	278832	275166	285500	277000	53	84500	500	214700	500	1	10509600	28901	36.95	6.48	12	0.46	7443.00	42415.00	294000	20250211	-6.46	86800	20240308	216.82	294000	-6.46	20250211	233500	17.77	20250131	294000	-6.46	20250211	86800	216.82	20240308	3.19	N	214450	500	52 억	1704660	N	N	206	N	00	N
96	20250213	100930	55	30.00	KSQ150		제약	N	N	N	Y	40	N	273000	-9500	5	-3.36	8666807000	31291	46.50	282500	282500	272000	367000	198000	282500	276974.43	16.22	1585	292166	287332	283666	278832	275166	285500	277000	53	84500	500	214700	500	1	10509600	28691	36.68	6.44	12	0.30	7443.00	42415.00	294000	20250211	-7.14	86800	20240308	214.52	294000	-7.14	20250211	233500	16.92	20250131	294000	-7.14	20250211	86800	214.52	20240308	3.19	N	214450	500	52 억	1704660	N	N	206	N	00	N
97	20250213	090926	55	30.00	KSQ150		제약	N	N	N	Y	40	N	280000	-2500	5	-0.88	960679500	3426	5.09	282500	282500	279000	367000	198000	282500	280408.49	16.22	-93	292166	287332	283666	278832	275166	285500	277000	53	84500	500	214700	500	1	10509600	29427	37.62	6.60	12	0.03	7443.00	42415.00	294000	20250211	-4.76	86800	20240308	222.58	294000	-4.76	20250211	233500	19.91	20250131	294000	-4.76	20250211	86800	222.58	20240308	3.19	N	214450	500	52 억	1704660	N	N	206	N	00	N
98	20250212	160924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	282500	-2000	5	-0.70	19027158000	67162	27.17	285000	288500	280000	369500	199500	284500	283302.92	16.24	2403	300166	292332	286166	278332	272166	296250	282250	53	85000	500	216220	500	1	10509600	29690	37.96	6.66	12	0.64	7443.00	42415.00	294000	20250211	-3.91	86800	20240308	225.46	294000	-3.91	20250211	233500	20.99	20250131	294000	-3.91	20250211	86800	225.46	20240308	3.19	N	214450	500	52 억	1706293	N	N	206	N	00	N
99	20250212	150922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	283000	-1500	5	-0.53	18114831500	63930	25.86	285000	288500	280000	369500	199500	284500	283354.14	16.24	2087	300166	292332	286166	278332	272166	296250	282250	53	85000	500	216220	500	1	10509600	29742	38.02	6.67	12	0.61	7443.00	42415.00	294000	20250211	-3.74	86800	20240308	226.04	294000	-3.74	20250211	233500	21.20	20250131	294000	-3.74	20250211	86800	226.04	20240308	3.19	N	214450	500	52 억	1706293	N	N	1079	N	00	N
100	20250212	140924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	283000	-1500	5	-0.53	14676932500	51727	20.93	285000	288500	280000	369500	199500	284500	283738.31	16.24	2004	300166	292332	286166	278332	272166	296250	282250	53	85000	500	216220	500	1	10509600	29742	38.02	6.67	12	0.49	7443.00	42415.00	294000	20250211	-3.74	86800	20240308	226.04	294000	-3.74	20250211	233500	21.20	20250131	294000	-3.74	20250211	86800	226.04	20240308	3.19	N	214450	500	52 억	1706293	N	N	1079	N	00	N
101	20250212	130927	55	30.00	KSQ150		제약	N	N	N	Y	40	N	282000	-2500	5	-0.88	12304168000	43292	17.52	285000	288500	281500	369500	199500	284500	284213.43	16.24	3054	300166	292332	286166	278332	272166	296250	282250	53	85000	500	216220	500	1	10509600	29637	37.89	6.65	12	0.41	7443.00	42415.00	294000	20250211	-4.08	86800	20240308	224.88	294000	-4.08	20250211	233500	20.77	20250131	294000	-4.08	20250211	86800	224.88	20240308	3.19	N	214450	500	52 억	1706293	N	N	1079	N	00	N
102	20250212	120922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	283000	-1500	5	-0.53	10533605500	37025	14.98	285000	288500	281500	369500	199500	284500	284499.81	16.24	2895	300166	292332	286166	278332	272166	296250	282250	53	85000	500	216220	500	1	10509600	29742	38.02	6.67	12	0.35	7443.00	42415.00	294000	20250211	-3.74	86800	20240308	226.04	294000	-3.74	20250211	233500	21.20	20250131	294000	-3.74	20250211	86800	226.04	20240308	3.19	N	214450	500	52 억	1706293	N	N	1079	N	00	N
103	20250212	110921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	284000	-500	5	-0.18	8426790000	29591	11.97	285000	288500	281500	369500	199500	284500	284775.45	16.24	5424	300166	292332	286166	278332	272166	296250	282250	53	85000	500	216220	500	1	10509600	29847	38.16	6.70	12	0.28	7443.00	42415.00	294000	20250211	-3.40	86800	20240308	227.19	294000	-3.40	20250211	233500	21.63	20250131	294000	-3.40	20250211	86800	227.19	20240308	3.19	N	214450	500	52 억	1706293	N	N	1079	N	00	N
104	20250212	100916	55	30.00	KSQ150		제약	N	N	N	Y	40	N	284500	0	3	0.00	6255485500	21977	8.89	285000	288500	281500	369500	199500	284500	284637.83	16.24	3968	300166	292332	286166	278332	272166	296250	282250	53	85000	500	216220	500	1	10509600	29900	38.22	6.71	12	0.21	7443.00	42415.00	294000	20250211	-3.23	86800	20240308	227.76	294000	-3.23	20250211	233500	21.84	20250131	294000	-3.23	20250211	86800	227.76	20240308	3.19	N	214450	500	52 억	1706293	N	N	1079	N	00	N
105	20250212	090858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	284000	-500	5	-0.18	1518751000	5338	2.16	285000	286500	281500	369500	199500	284500	284516.86	16.24	-289	300166	292332	286166	278332	272166	296250	282250	53	85000	500	216220	500	1	10509600	29847	38.16	6.70	12	0.05	7443.00	42415.00	294000	20250211	-3.40	86800	20240308	227.19	294000	-3.40	20250211	233500	21.63	20250131	294000	-3.40	20250211	86800	227.19	20240308	3.19	N	214450	500	52 억	1706293	N	N	1079	N	00	N
106	20250211	160926	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	284500	11000	2	4.02	70551490500	246636	135.71	282000	294000	280000	355500	191500	273500	286055.33	16.18	12851	286166	279832	271666	265332	257166	283000	268500	53	82000	500	207860	500	1	10509600	29900	38.22	6.71	12	2.35	7443.00	42415.00	294000	20250211	-3.23	86800	20240308	227.76	294000	-3.23	20250211	233500	21.84	20250131	294000	-3.23	20250211	86800	227.76	20240308	3.11	N	214450	500	52 억	1700027	N	N	1079	N	00	N
107	20250211	150926	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	283500	10000	2	3.66	68927388000	240920	132.56	282000	294000	280000	355500	191500	273500	286100.73	16.18	11858	286166	279832	271666	265332	257166	283000	268500	53	82000	500	207860	500	1	10509600	29795	38.09	6.68	12	2.29	7443.00	42415.00	294000	20250211	-3.57	86800	20240308	226.61	294000	-3.57	20250211	233500	21.41	20250131	294000	-3.57	20250211	86800	226.61	20240308	3.11	N	214450	500	52 억	1700027	N	N	999	N	00	N
108	20250211	140925	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	284000	10500	2	3.84	63640797500	222302	122.32	282000	294000	280000	355500	191500	273500	286280.81	16.18	9682	286166	279832	271666	265332	257166	283000	268500	53	82000	500	207860	500	1	10509600	29847	38.16	6.70	12	2.12	7443.00	42415.00	294000	20250211	-3.40	86800	20240308	227.19	294000	-3.40	20250211	233500	21.63	20250131	294000	-3.40	20250211	86800	227.19	20240308	3.11	N	214450	500	52 억	1700027	N	N	999	N	00	N
109	20250211	130925	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	283500	10000	2	3.66	58588657500	204472	112.51	282000	294000	280000	355500	191500	273500	286536.34	16.18	10838	286166	279832	271666	265332	257166	283000	268500	53	82000	500	207860	500	1	10509600	29795	38.09	6.68	12	1.95	7443.00	42415.00	294000	20250211	-3.57	86800	20240308	226.61	294000	-3.57	20250211	233500	21.41	20250131	294000	-3.57	20250211	86800	226.61	20240308	3.11	N	214450	500	52 억	1700027	N	N	999	N	00	N
110	20250211	120924	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	285000	11500	2	4.20	55902085000	195039	107.32	282000	294000	280000	355500	191500	273500	286620.03	16.18	11974	286166	279832	271666	265332	257166	283000	268500	53	82000	500	207860	500	1	10509600	29952	38.29	6.72	12	1.86	7443.00	42415.00	294000	20250211	-3.06	86800	20240308	228.34	294000	-3.06	20250211	233500	22.06	20250131	294000	-3.06	20250211	86800	228.34	20240308	3.11	N	214450	500	52 억	1700027	N	N	999	N	00	N
111	20250211	110926	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	283500	10000	2	3.66	53108458500	185222	101.91	282000	294000	280000	355500	191500	273500	286728.67	16.18	12147	286166	279832	271666	265332	257166	283000	268500	53	82000	500	207860	500	1	10509600	29795	38.09	6.68	12	1.76	7443.00	42415.00	294000	20250211	-3.57	86800	20240308	226.61	294000	-3.57	20250211	233500	21.41	20250131	294000	-3.57	20250211	86800	226.61	20240308	3.11	N	214450	500	52 억	1700027	N	N	999	N	00	N
112	20250211	100926	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	285500	12000	2	4.39	46183939000	160719	88.43	282000	294000	280000	355500	191500	273500	287358.30	16.18	14374	286166	279832	271666	265332	257166	283000	268500	53	82000	500	207860	500	1	10509600	30005	38.36	6.73	12	1.53	7443.00	42415.00	294000	20250211	-2.89	86800	20240308	228.92	294000	-2.89	20250211	233500	22.27	20250131	294000	-2.89	20250211	86800	228.92	20240308	3.11	N	214450	500	52 억	1700027	N	N	999	N	00	N
113	20250211	090929	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	288500	15000	2	5.48	22257231500	77423	42.60	282000	294000	280000	355500	191500	273500	287475.70	16.18	8012	286166	279832	271666	265332	257166	283000	268500	53	82000	500	207860	500	1	10509600	30320	38.76	6.80	12	0.74	7443.00	42415.00	294000	20250211	-1.87	86800	20240308	232.37	294000	-1.87	20250211	233500	23.55	20250131	294000	-1.87	20250211	86800	232.37	20240308	3.11	N	214450	500	52 억	1700027	N	N	999	N	00	N
114	20250210	160920	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	273500	7500	2	2.82	42396632000	155519	154.89	265000	278000	263500	345500	186500	266000	272618.62	15.95	-3474	273333	269666	265833	262166	258333	267750	260250	53	79500	500	202160	500	1	10509600	28744	36.75	6.45	12	1.48	7443.00	42415.00	278000	20250210	-1.62	86800	20240308	215.09	278000	-1.62	20250210	233500	17.13	20250131	278000	-1.62	20250210	86800	215.09	20240308	3.30	N	214450	500	52 억	1676423	N	N	996	N	00	N
115	20250210	150919	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	273500	7500	2	2.82	40815178500	149722	149.12	265000	278000	263500	345500	186500	266000	272613.18	15.95	-3891	273333	269666	265833	262166	258333	267750	260250	53	79500	500	202160	500	1	10509600	28744	36.75	6.45	12	1.42	7443.00	42415.00	278000	20250210	-1.62	86800	20240308	215.09	278000	-1.62	20250210	233500	17.13	20250131	278000	-1.62	20250210	86800	215.09	20240308	3.30	N	214450	500	52 억	1676423	N	N	2397	N	00	N
116	20250210	140918	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	274500	8500	2	3.20	35321819500	129638	129.12	265000	278000	263500	345500	186500	266000	272472.65	15.95	4299	273333	269666	265833	262166	258333	267750	260250	53	79500	500	202160	500	1	10509600	28849	36.88	6.47	12	1.23	7443.00	42415.00	278000	20250210	-1.26	86800	20240308	216.24	278000	-1.26	20250210	233500	17.56	20250131	278000	-1.26	20250210	86800	216.24	20240308	3.30	N	214450	500	52 억	1676423	N	N	2397	N	00	N
117	20250210	130921	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	276000	10000	2	3.76	30720984500	112917	112.46	265000	278000	263500	345500	186500	266000	272075.19	15.95	7314	273333	269666	265833	262166	258333	267750	260250	53	79500	500	202160	500	1	10509600	29006	37.08	6.51	12	1.07	7443.00	42415.00	278000	20250210	-0.72	86800	20240308	217.97	278000	-0.72	20250210	233500	18.20	20250131	278000	-0.72	20250210	86800	217.97	20240308	3.30	N	214450	500	52 억	1676423	N	N	2397	N	00	N
118	20250210	120917	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	272500	6500	2	2.44	25996282000	95768	95.38	265000	276000	263500	345500	186500	266000	271459.33	15.95	5968	273333	269666	265833	262166	258333	267750	260250	53	79500	500	202160	500	1	10509600	28639	36.61	6.42	12	0.91	7443.00	42415.00	276000	20250210	-1.27	86800	20240308	213.94	276000	-1.27	20250210	233500	16.70	20250131	276000	-1.27	20250210	86800	213.94	20240308	3.30	N	214450	500	52 억	1676423	N	N	2397	N	00	N
119	20250210	110913	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	274000	8000	2	3.01	22265385500	82131	81.80	265000	276000	263500	345500	186500	266000	271105.51	15.95	6220	273333	269666	265833	262166	258333	267750	260250	53	79500	500	202160	500	1	10509600	28796	36.81	6.46	12	0.78	7443.00	42415.00	276000	20250210	-0.72	86800	20240308	215.67	276000	-0.72	20250210	233500	17.34	20250131	276000	-0.72	20250210	86800	215.67	20240308	3.30	N	214450	500	52 억	1676423	N	N	2397	N	00	N
120	20250210	100913	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	271000	5000	2	1.88	16362082000	60459	60.22	265000	276000	263500	345500	186500	266000	270642.79	15.95	1041	273333	269666	265833	262166	258333	267750	260250	53	79500	500	202160	500	1	10509600	28481	36.41	6.39	12	0.58	7443.00	42415.00	276000	20250210	-1.81	86800	20240308	212.21	276000	-1.81	20250210	233500	16.06	20250131	276000	-1.81	20250210	86800	212.21	20240308	3.30	N	214450	500	52 억	1676423	N	N	2397	N	00	N
121	20250210	090910	55	30.00	KSQ150		제약	N	N	N	Y	40	N	269000	3000	2	1.13	3931006500	14694	14.64	265000	270000	263500	345500	186500	266000	267540.64	15.95	-1274	273333	269666	265833	262166	258333	267750	260250	53	79500	500	202160	500	1	10509600	28271	36.14	6.34	12	0.14	7443.00	42415.00	273500	20250102	-1.65	86800	20240308	209.91	273500	-1.65	20250102	233500	15.20	20250131	273500	-1.65	20250102	86800	209.91	20240308	3.30	N	214450	500	52 억	1676423	N	N	2397	N	00	N
122	20250207	160903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	266000	-4500	5	-1.66	26506781000	100041	55.55	269500	269500	262000	351500	189500	270500	264947.81	15.99	-11001	286166	278332	264166	256332	242166	282250	260250	53	81000	500	205580	500	1	10509600	27956	35.74	6.27	12	0.95	7443.00	42415.00	273500	20250102	-2.74	86800	20240308	206.45	273500	-2.74	20250102	233500	13.92	20250131	273500	-2.74	20250102	86800	206.45	20240308	3.34	N	214450	500	52 억	1680982	N	N	2397	N	00	N
123	20250207	150905	55	30.00	KSQ150		제약	N	N	N	Y	40	N	265000	-5500	5	-2.03	25045249000	94536	52.49	269500	269500	262000	351500	189500	270500	264917.36	15.99	-10506	286166	278332	264166	256332	242166	282250	260250	53	81000	500	205580	500	1	10509600	27850	35.60	6.25	12	0.90	7443.00	42415.00	273500	20250102	-3.11	86800	20240308	205.30	273500	-3.11	20250102	233500	13.49	20250131	273500	-3.11	20250102	86800	205.30	20240308	3.34	N	214450	500	52 억	1680982	N	N	2154	N	00	N
124	20250207	140905	55	30.00	KSQ150		제약	N	N	N	Y	40	N	264500	-6000	5	-2.22	21326812500	80535	44.72	269500	269500	262000	351500	189500	270500	264801.26	15.99	-9884	286166	278332	264166	256332	242166	282250	260250	53	81000	500	205580	500	1	10509600	27798	35.54	6.24	12	0.77	7443.00	42415.00	273500	20250102	-3.29	86800	20240308	204.72	273500	-3.29	20250102	233500	13.28	20250131	273500	-3.29	20250102	86800	204.72	20240308	3.34	N	214450	500	52 억	1680982	N	N	2154	N	00	N
125	20250207	130902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	265000	-5500	5	-2.03	18822231500	71077	39.47	269500	269500	262000	351500	189500	270500	264799.98	15.99	-8370	286166	278332	264166	256332	242166	282250	260250	53	81000	500	205580	500	1	10509600	27850	35.60	6.25	12	0.68	7443.00	42415.00	273500	20250102	-3.11	86800	20240308	205.30	273500	-3.11	20250102	233500	13.49	20250131	273500	-3.11	20250102	86800	205.30	20240308	3.34	N	214450	500	52 억	1680982	N	N	2154	N	00	N
126	20250207	120901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	263500	-7000	5	-2.59	16850970000	63608	35.32	269500	269500	262000	351500	189500	270500	264902.93	15.99	-8126	286166	278332	264166	256332	242166	282250	260250	53	81000	500	205580	500	1	10509600	27693	35.40	6.21	12	0.61	7443.00	42415.00	273500	20250102	-3.66	86800	20240308	203.57	273500	-3.66	20250102	233500	12.85	20250131	273500	-3.66	20250102	86800	203.57	20240308	3.34	N	214450	500	52 억	1680982	N	N	2154	N	00	N
127	20250207	110859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	263500	-7000	5	-2.59	15045169500	56753	31.51	269500	269500	262000	351500	189500	270500	265081.63	15.99	-6507	286166	278332	264166	256332	242166	282250	260250	53	81000	500	205580	500	1	10509600	27693	35.40	6.21	12	0.54	7443.00	42415.00	273500	20250102	-3.66	86800	20240308	203.57	273500	-3.66	20250102	233500	12.85	20250131	273500	-3.66	20250102	86800	203.57	20240308	3.34	N	214450	500	52 억	1680982	N	N	2154	N	00	N
128	20250207	100903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	264000	-6500	5	-2.40	10040515000	37747	20.96	269500	269500	263000	351500	189500	270500	265973.10	15.99	-8034	286166	278332	264166	256332	242166	282250	260250	53	81000	500	205580	500	1	10509600	27745	35.47	6.22	12	0.36	7443.00	42415.00	273500	20250102	-3.47	86800	20240308	204.15	273500	-3.47	20250102	233500	13.06	20250131	273500	-3.47	20250102	86800	204.15	20240308	3.34	N	214450	500	52 억	1680982	N	N	2154	N	00	N
129	20250207	090908	55	30.00	KSQ150		제약	N	N	N	Y	40	N	265500	-5000	5	-1.85	3649213500	13670	7.59	269500	269500	264500	351500	189500	270500	266902.35	15.99	-4935	286166	278332	264166	256332	242166	282250	260250	53	81000	500	205580	500	1	10509600	27903	35.67	6.26	12	0.13	7443.00	42415.00	273500	20250102	-2.93	86800	20240308	205.88	273500	-2.93	20250102	233500	13.70	20250131	273500	-2.93	20250102	86800	205.88	20240308	3.34	N	214450	500	52 억	1680982	N	N	2154	N	00	N
130	20250206	160840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270500	17500	2	6.92	47636344000	179577	223.35	252500	272000	250000	328500	177500	253000	265265.49	15.60	44784	259000	256000	252500	249500	246000	257500	251000	53	75500	500	192280	500	1	10509600	28428	36.34	6.38	12	1.71	7443.00	42415.00	273500	20250102	-1.10	86800	20240308	211.64	273500	-1.10	20250102	233500	15.85	20250131	273500	-1.10	20250102	86800	211.64	20240308	3.40	N	214450	500	52 억	1639286	N	N	2154	N	00	N
131	20250206	150845	55	30.00	KSQ150		제약	N	N	N	Y	40	N	268500	15500	2	6.13	45257374500	170749	212.37	252500	272000	250000	328500	177500	253000	265052.13	15.60	41371	259000	256000	252500	249500	246000	257500	251000	53	75500	500	192280	500	1	10509600	28218	36.07	6.33	12	1.62	7443.00	42415.00	273500	20250102	-1.83	86800	20240308	209.33	273500	-1.83	20250102	233500	14.99	20250131	273500	-1.83	20250102	86800	209.33	20240308	3.40	N	214450	500	52 억	1639286	N	N	320	N	00	N
132	20250206	140846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	269500	16500	2	6.52	38351672500	145189	180.58	252500	272000	250000	328500	177500	253000	264150.06	15.60	41225	259000	256000	252500	249500	246000	257500	251000	53	75500	500	192280	500	1	10509600	28323	36.21	6.35	12	1.38	7443.00	42415.00	273500	20250102	-1.46	86800	20240308	210.48	273500	-1.46	20250102	233500	15.42	20250131	273500	-1.46	20250102	86800	210.48	20240308	3.40	N	214450	500	52 억	1639286	N	N	320	N	00	N
133	20250206	130842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	268500	15500	2	6.13	30690637500	116845	145.32	252500	269500	250000	328500	177500	253000	262661.19	15.60	34461	259000	256000	252500	249500	246000	257500	251000	53	75500	500	192280	500	1	10509600	28218	36.07	6.33	12	1.11	7443.00	42415.00	273500	20250102	-1.83	86800	20240308	209.33	273500	-1.83	20250102	233500	14.99	20250131	273500	-1.83	20250102	86800	209.33	20240308	3.40	N	214450	500	52 억	1639286	N	N	320	N	00	N
134	20250206	120839	55	30.00	KSQ150		제약	N	N	N	Y	40	N	268500	15500	2	6.13	27872368500	106335	132.25	252500	269000	250000	328500	177500	253000	262118.57	15.60	33154	259000	256000	252500	249500	246000	257500	251000	53	75500	500	192280	500	1	10509600	28218	36.07	6.33	12	1.01	7443.00	42415.00	273500	20250102	-1.83	86800	20240308	209.33	273500	-1.83	20250102	233500	14.99	20250131	273500	-1.83	20250102	86800	209.33	20240308	3.40	N	214450	500	52 억	1639286	N	N	320	N	00	N
135	20250206	110833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	265500	12500	2	4.94	22059931500	84589	105.21	252500	266500	250000	328500	177500	253000	260789.69	15.60	28544	259000	256000	252500	249500	246000	257500	251000	53	75500	500	192280	500	1	10509600	27903	35.67	6.26	12	0.80	7443.00	42415.00	273500	20250102	-2.93	86800	20240308	205.88	273500	-2.93	20250102	233500	13.70	20250131	273500	-2.93	20250102	86800	205.88	20240308	3.40	N	214450	500	52 억	1639286	N	N	320	N	00	N
136	20250206	100835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	263000	10000	2	3.95	14939398000	57698	71.76	252500	264500	250000	328500	177500	253000	258924.12	15.60	20693	259000	256000	252500	249500	246000	257500	251000	53	75500	500	192280	500	1	10509600	27640	35.34	6.20	12	0.55	7443.00	42415.00	273500	20250102	-3.84	86800	20240308	203.00	273500	-3.84	20250102	233500	12.63	20250131	273500	-3.84	20250102	86800	203.00	20240308	3.40	N	214450	500	52 억	1639286	N	N	320	N	00	N
137	20250206	090846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	256000	3000	2	1.19	2236304500	8875	11.04	252500	256000	250000	328500	177500	253000	251977.86	15.60	3257	259000	256000	252500	249500	246000	257500	251000	53	75500	500	192280	500	1	10509600	26905	34.39	6.04	12	0.08	7443.00	42415.00	273500	20250102	-6.40	86800	20240308	194.93	273500	-6.40	20250102	233500	9.64	20250131	273500	-6.40	20250102	86800	194.93	20240308	3.40	N	214450	500	52 억	1639286	N	N	320	N	00	N
138	20250205	160832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	253000	3000	2	1.20	20273433000	80226	79.66	251500	255500	249000	325000	175000	250000	252703.78	15.50	6106	258000	254000	249000	245000	240000	256000	247000	53	75000	500	190000	500	1	10509600	26589	33.99	5.96	12	0.76	7443.00	42415.00	273500	20250102	-7.50	86800	20240308	191.47	273500	-7.50	20250102	233500	8.35	20250131	273500	-7.50	20250102	86800	191.47	20240308	3.49	N	214450	500	52 억	1629461	N	N	320	N	00	N
139	20250205	150835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	252500	2500	2	1.00	19324121000	76467	75.93	251500	255500	249000	325000	175000	250000	252711.94	15.50	7285	258000	254000	249000	245000	240000	256000	247000	53	75000	500	190000	500	1	10509600	26537	33.92	5.95	12	0.73	7443.00	42415.00	273500	20250102	-7.68	86800	20240308	190.90	273500	-7.68	20250102	233500	8.14	20250131	273500	-7.68	20250102	86800	190.90	20240308	3.49	N	214450	500	52 억	1629461	N	N	2065	N	00	N
140	20250205	140834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	254500	4500	2	1.80	16789060000	66472	66.00	251500	255500	249000	325000	175000	250000	252573.45	15.50	8444	258000	254000	249000	245000	240000	256000	247000	53	75000	500	190000	500	1	10509600	26747	34.19	6.00	12	0.63	7443.00	42415.00	273500	20250102	-6.95	86800	20240308	193.20	273500	-6.95	20250102	233500	8.99	20250131	273500	-6.95	20250102	86800	193.20	20240308	3.49	N	214450	500	52 억	1629461	N	N	2065	N	00	N
141	20250205	130832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	254000	4000	2	1.60	13710089500	54384	54.00	251500	255000	249000	325000	175000	250000	252097.89	15.50	3760	258000	254000	249000	245000	240000	256000	247000	53	75000	500	190000	500	1	10509600	26694	34.13	5.99	12	0.52	7443.00	42415.00	273500	20250102	-7.13	86800	20240308	192.63	273500	-7.13	20250102	233500	8.78	20250131	273500	-7.13	20250102	86800	192.63	20240308	3.49	N	214450	500	52 억	1629461	N	N	2065	N	00	N
142	20250205	120836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	253000	3000	2	1.20	11394668500	45246	44.93	251500	255000	249000	325000	175000	250000	251838.18	15.50	1141	258000	254000	249000	245000	240000	256000	247000	53	75000	500	190000	500	1	10509600	26589	33.99	5.96	12	0.43	7443.00	42415.00	273500	20250102	-7.50	86800	20240308	191.47	273500	-7.50	20250102	233500	8.35	20250131	273500	-7.50	20250102	86800	191.47	20240308	3.49	N	214450	500	52 억	1629461	N	N	2065	N	00	N
143	20250205	110832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	252500	2500	2	1.00	9377965000	37256	36.99	251500	255000	249000	325000	175000	250000	251716.95	15.50	133	258000	254000	249000	245000	240000	256000	247000	53	75000	500	190000	500	1	10509600	26537	33.92	5.95	12	0.35	7443.00	42415.00	273500	20250102	-7.68	86800	20240308	190.90	273500	-7.68	20250102	233500	8.14	20250131	273500	-7.68	20250102	86800	190.90	20240308	3.49	N	214450	500	52 억	1629461	N	N	2065	N	00	N
144	20250205	100843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	252500	2500	2	1.00	5786629000	23077	22.91	251500	253000	249000	325000	175000	250000	250753.12	15.50	-430	258000	254000	249000	245000	240000	256000	247000	53	75000	500	190000	500	1	10509600	26537	33.92	5.95	12	0.22	7443.00	42415.00	273500	20250102	-7.68	86800	20240308	190.90	273500	-7.68	20250102	233500	8.14	20250131	273500	-7.68	20250102	86800	190.90	20240308	3.49	N	214450	500	52 억	1629461	N	N	2065	N	00	N
145	20250205	090846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	250000	0	3	0.00	1141982500	4562	4.53	251500	252500	249000	325000	175000	250000	250325.04	15.50	-1899	258000	254000	249000	245000	240000	256000	247000	53	75000	500	190000	500	1	10509600	26274	33.59	5.89	12	0.04	7443.00	42415.00	273500	20250102	-8.59	86800	20240308	188.02	273500	-8.59	20250102	233500	7.07	20250131	273500	-8.59	20250102	86800	188.02	20240308	3.49	N	214450	500	52 억	1629461	N	N	2065	N	00	N
146	20250204	160814	55	30.00	KSQ150		제약	N	N	N	Y	40	N	250000	6500	2	2.67	25165411500	100503	143.42	244500	253000	244000	316500	170500	243500	250394.68	15.35	16893	254166	248832	242166	236832	230166	251500	239500	53	73000	500	185060	500	1	10509600	26274	33.59	5.89	12	0.96	7443.00	42415.00	273500	20250102	-8.59	86800	20240308	188.02	273500	-8.59	20250102	233500	7.07	20250131	273500	-8.59	20250102	86800	188.02	20240308	3.56	N	214450	500	52 억	1613138	N	N	2065	N	00	N
147	20250204	150826	55	30.00	KSQ150		제약	N	N	N	Y	40	N	249500	6000	2	2.46	24128893000	96351	137.50	244500	253000	244000	316500	170500	243500	250427.01	15.35	17832	254166	248832	242166	236832	230166	251500	239500	53	73000	500	185060	500	1	10509600	26221	33.52	5.88	12	0.92	7443.00	42415.00	273500	20250102	-8.78	86800	20240308	187.44	273500	-8.78	20250102	233500	6.85	20250131	273500	-8.78	20250102	86800	187.44	20240308	3.56	N	214450	500	52 억	1613138	N	N	1377	N	00	N
148	20250204	140825	55	30.00	KSQ150		제약	N	N	N	Y	40	N	251000	7500	2	3.08	19620178000	78298	111.73	244500	253000	244000	316500	170500	243500	250583.39	15.35	18337	254166	248832	242166	236832	230166	251500	239500	53	73000	500	185060	500	1	10509600	26379	33.72	5.92	12	0.75	7443.00	42415.00	273500	20250102	-8.23	86800	20240308	189.17	273500	-8.23	20250102	233500	7.49	20250131	273500	-8.23	20250102	86800	189.17	20240308	3.56	N	214450	500	52 억	1613138	N	N	1377	N	00	N
149	20250204	130827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	252000	8500	2	3.49	17280242000	68993	98.45	244500	253000	244000	316500	170500	243500	250463.70	15.35	17881	254166	248832	242166	236832	230166	251500	239500	53	73000	500	185060	500	1	10509600	26484	33.86	5.94	12	0.66	7443.00	42415.00	273500	20250102	-7.86	86800	20240308	190.32	273500	-7.86	20250102	233500	7.92	20250131	273500	-7.86	20250102	86800	190.32	20240308	3.56	N	214450	500	52 억	1613138	N	N	1377	N	00	N
150	20250204	120835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	250500	7000	2	2.87	15650994000	62509	89.20	244500	253000	244000	316500	170500	243500	250379.85	15.35	16773	254166	248832	242166	236832	230166	251500	239500	53	73000	500	185060	500	1	10509600	26327	33.66	5.91	12	0.59	7443.00	42415.00	273500	20250102	-8.41	86800	20240308	188.59	273500	-8.41	20250102	233500	7.28	20250131	273500	-8.41	20250102	86800	188.59	20240308	3.56	N	214450	500	52 억	1613138	N	N	1377	N	00	N
151	20250204	110817	55	30.00	KSQ150		제약	N	N	N	Y	40	N	251500	8000	2	3.29	14371883500	57412	81.93	244500	253000	244000	316500	170500	243500	250328.91	15.35	16646	254166	248832	242166	236832	230166	251500	239500	53	73000	500	185060	500	1	10509600	26432	33.79	5.93	12	0.55	7443.00	42415.00	273500	20250102	-8.04	86800	20240308	189.75	273500	-8.04	20250102	233500	7.71	20250131	273500	-8.04	20250102	86800	189.75	20240308	3.56	N	214450	500	52 억	1613138	N	N	1377	N	00	N
152	20250204	100823	55	30.00	KSQ150		제약	N	N	N	Y	40	N	250000	6500	2	2.67	11634843000	46469	66.31	244500	253000	244000	316500	170500	243500	250378.60	15.35	13243	254166	248832	242166	236832	230166	251500	239500	53	73000	500	185060	500	1	10509600	26274	33.59	5.89	12	0.44	7443.00	42415.00	273500	20250102	-8.59	86800	20240308	188.02	273500	-8.59	20250102	233500	7.07	20250131	273500	-8.59	20250102	86800	188.02	20240308	3.56	N	214450	500	52 억	1613138	N	N	1377	N	00	N
153	20250204	090824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	252000	8500	2	3.49	2955879000	11882	16.96	244500	252000	244000	316500	170500	243500	248769.48	15.35	7405	254166	248832	242166	236832	230166	251500	239500	53	73000	500	185060	500	1	10509600	26484	33.86	5.94	12	0.11	7443.00	42415.00	273500	20250102	-7.86	86800	20240308	190.32	273500	-7.86	20250102	233500	7.92	20250131	273500	-7.86	20250102	86800	190.32	20240308	3.56	N	214450	500	52 억	1613138	N	N	1377	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History