KissMeData/064550/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160629	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14090	-1170	5	-7.67	10415796890	723350	420.03	15050	15180	14090	19830	10690	15260	14401.12	7.79	0	-42961	15660	15460	15320	15120	14980	15390	15050	129	4570	500	10980	10	1	25810291	3637	-34.37	1.62	12	2.80	-410.00	8674.00	39100	20240709	-63.96	14090	20250228	0.00	20750	-32.10	20250106	14090	0.00	20250228	39100	-63.96	20240709	14090	0.00	20250228	4.03	N	064550	500	129 억	2011565	N	N	1861	N	N
3	20250228	150632	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14360	-900	5	-5.90	6060057330	414648	240.77	15050	15180	14300	19830	10690	15260	14614.94	7.79	0	-21303	15660	15460	15320	15120	14980	15390	15050	129	4570	500	10980	10	1	25810291	3706	-35.02	1.66	12	1.61	-410.00	8674.00	39100	20240709	-63.27	14300	20250228	0.42	20750	-30.80	20250106	14300	0.42	20250228	39100	-63.27	20240709	14300	0.42	20250228	4.03	N	064550	500	129 억	2011565	N	N	1169	N	N
4	20250228	140633	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14460	-800	5	-5.24	5295375620	361383	209.84	15050	15180	14300	19830	10690	15260	14653.08	7.79	0	-26950	15660	15460	15320	15120	14980	15390	15050	129	4570	500	10980	10	1	25810291	3732	-35.27	1.67	12	1.40	-410.00	8674.00	39100	20240709	-63.02	14300	20250228	1.12	20750	-30.31	20250106	14300	1.12	20250228	39100	-63.02	20240709	14300	1.12	20250228	4.03	N	064550	500	129 억	2011565	N	N	1169	N	N
5	20250228	130630	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14480	-780	5	-5.11	4657560760	317253	184.22	15050	15180	14300	19830	10690	15260	14680.90	7.79	0	-30567	15660	15460	15320	15120	14980	15390	15050	129	4570	500	10980	10	1	25810291	3737	-35.32	1.67	12	1.23	-410.00	8674.00	39100	20240709	-62.97	14300	20250228	1.26	20750	-30.22	20250106	14300	1.26	20250228	39100	-62.97	20240709	14300	1.26	20250228	4.03	N	064550	500	129 억	2011565	N	N	1169	N	N
6	20250228	120628	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14510	-750	5	-4.91	3353027750	226742	131.66	15050	15180	14450	19830	10690	15260	14787.85	7.79	0	-41555	15660	15460	15320	15120	14980	15390	15050	129	4570	500	10980	10	1	25810291	3745	-35.39	1.67	12	0.88	-410.00	8674.00	39100	20240709	-62.89	14450	20250228	0.42	20750	-30.07	20250106	14450	0.42	20250228	39100	-62.89	20240709	14450	0.42	20250228	4.03	N	064550	500	129 억	2011565	N	N	1169	N	N
7	20250228	110629	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14580	-680	5	-4.46	2569746240	172875	100.38	15050	15180	14550	19830	10690	15260	14864.76	7.79	0	-36666	15660	15460	15320	15120	14980	15390	15050	129	4570	500	10980	10	1	25810291	3763	-35.56	1.68	12	0.67	-410.00	8674.00	39100	20240709	-62.71	14550	20250228	0.21	20750	-29.73	20250106	14550	0.21	20250228	39100	-62.71	20240709	14550	0.21	20250228	4.03	N	064550	500	129 억	2011565	N	N	1169	N	N
8	20250228	100627	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14890	-370	5	-2.42	1373488360	91667	53.23	15050	15180	14800	19830	10690	15260	14983.45	7.79	0	-9947	15660	15460	15320	15120	14980	15390	15050	129	4570	500	10980	10	1	25810291	3843	-36.32	1.72	12	0.36	-410.00	8674.00	39100	20240709	-61.92	14800	20250228	0.61	20750	-28.24	20250106	14800	0.61	20250228	39100	-61.92	20240709	14800	0.61	20250228	4.03	N	064550	500	129 억	2011565	N	N	1169	N	N
9	20250228	090631	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15050	-210	5	-1.38	244408500	16272	9.45	15050	15180	14930	19830	10690	15260	15020.19	7.79	0	-7657	15660	15460	15320	15120	14980	15390	15050	129	4570	500	10980	10	1	25810291	3884	-36.71	1.74	12	0.06	-410.00	8674.00	39100	20240709	-61.51	14930	20250228	0.80	20750	-27.47	20250106	14930	0.80	20250228	39100	-61.51	20240709	14930	0.80	20250228	4.03	N	064550	500	129 억	2011565	N	N	1169	N	N
10	20250227	160624	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15260	-50	5	-0.33	2499485460	163352	71.36	15310	15520	15180	19900	10720	15310	15301.34	7.77	0	5363	15730	15520	15390	15180	15050	15455	15115	129	4590	500	11020	10	1	25810291	3939	-37.22	1.76	12	0.63	-410.00	8674.00	39100	20240709	-60.97	15180	20250227	0.53	20750	-26.46	20250106	15180	0.53	20250227	39100	-60.97	20240709	15180	0.53	20250227	3.94	N	064550	500	129 억	2005406	N	N	1169	N	N
11	20250227	150622	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15300	-10	5	-0.07	2249532010	146988	64.21	15310	15520	15180	19900	10720	15310	15304.19	7.77	0	4042	15730	15520	15390	15180	15050	15455	15115	129	4590	500	11020	10	1	25810291	3949	-37.32	1.76	12	0.57	-410.00	8674.00	39100	20240709	-60.87	15180	20250227	0.79	20750	-26.27	20250106	15180	0.79	20250227	39100	-60.87	20240709	15180	0.79	20250227	3.94	N	064550	500	129 억	2005406	N	N	1023	N	N
12	20250227	140625	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15320	10	2	0.07	1890932080	123555	53.97	15310	15520	15180	19900	10720	15310	15304.38	7.77	0	1640	15730	15520	15390	15180	15050	15455	15115	129	4590	500	11020	10	1	25810291	3954	-37.37	1.77	12	0.48	-410.00	8674.00	39100	20240709	-60.82	15180	20250227	0.92	20750	-26.17	20250106	15180	0.92	20250227	39100	-60.82	20240709	15180	0.92	20250227	3.94	N	064550	500	129 억	2005406	N	N	1023	N	N
13	20250227	130623	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15310	0	3	0.00	1759280310	114941	50.21	15310	15520	15180	19900	10720	15310	15305.94	7.77	0	1672	15730	15520	15390	15180	15050	15455	15115	129	4590	500	11020	10	1	25810291	3952	-37.34	1.77	12	0.45	-410.00	8674.00	39100	20240709	-60.84	15180	20250227	0.86	20750	-26.22	20250106	15180	0.86	20250227	39100	-60.84	20240709	15180	0.86	20250227	3.94	N	064550	500	129 억	2005406	N	N	1023	N	N
14	20250227	120621	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15340	30	2	0.20	1513586210	98882	43.19	15310	15520	15180	19900	10720	15310	15306.99	7.77	0	4165	15730	15520	15390	15180	15050	15455	15115	129	4590	500	11020	10	1	25810291	3959	-37.41	1.77	12	0.38	-410.00	8674.00	39100	20240709	-60.77	15180	20250227	1.05	20750	-26.07	20250106	15180	1.05	20250227	39100	-60.77	20240709	15180	1.05	20250227	3.94	N	064550	500	129 억	2005406	N	N	1023	N	N
15	20250227	110627	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15360	50	2	0.33	1142738990	74815	32.68	15310	15440	15180	19900	10720	15310	15274.20	7.77	0	-6542	15730	15520	15390	15180	15050	15455	15115	129	4590	500	11020	10	1	25810291	3964	-37.46	1.77	12	0.29	-410.00	8674.00	39100	20240709	-60.72	15180	20250227	1.19	20750	-25.98	20250106	15180	1.19	20250227	39100	-60.72	20240709	15180	1.19	20250227	3.94	N	064550	500	129 억	2005406	N	N	1023	N	N
16	20250227	100644	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15250	-60	5	-0.39	587609900	38385	16.77	15310	15440	15190	19900	10720	15310	15308.32	7.77	0	322	15730	15520	15390	15180	15050	15455	15115	129	4590	500	11020	10	1	25810291	3936	-37.20	1.76	12	0.15	-410.00	8674.00	39100	20240709	-61.00	15190	20250227	0.39	20750	-26.51	20250106	15190	0.39	20250227	39100	-61.00	20240709	15190	0.39	20250227	3.94	N	064550	500	129 억	2005406	N	N	1023	N	N
17	20250227	090644	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15320	10	2	0.07	140941080	9234	4.03	15310	15390	15190	19900	10720	15310	15263.27	7.77	0	-4938	15730	15520	15390	15180	15050	15455	15115	129	4590	500	11020	10	1	25810291	3954	-37.37	1.77	12	0.04	-410.00	8674.00	39100	20240709	-60.82	15190	20250227	0.86	20750	-26.17	20250106	15190	0.86	20250227	39100	-60.82	20240709	15190	0.86	20250227	3.94	N	064550	500	129 억	2005406	N	N	1023	N	N
18	20250226	160623	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15310	-130	5	-0.84	3436997090	223445	59.79	15440	15600	15260	20050	10810	15440	15381.92	7.76	0	250	16186	15812	15506	15132	14826	15660	14980	129	4610	500	11110	10	1	25810291	3952	-37.34	1.77	12	0.87	-410.00	8674.00	39100	20240709	-60.84	15200	20250225	0.72	20750	-26.22	20250106	15200	0.72	20250225	39100	-60.84	20240709	15200	0.72	20250225	3.89	N	064550	500	129 억	2003431	N	N	1023	N	N
19	20250226	150626	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15350	-90	5	-0.58	3094709480	201126	53.82	15440	15600	15260	20050	10810	15440	15386.89	7.76	0	-1883	16186	15812	15506	15132	14826	15660	14980	129	4610	500	11110	10	1	25810291	3962	-37.44	1.77	12	0.78	-410.00	8674.00	39100	20240709	-60.74	15200	20250225	0.99	20750	-26.02	20250106	15200	0.99	20250225	39100	-60.74	20240709	15200	0.99	20250225	3.89	N	064550	500	129 억	2003431	N	N	413	N	N
20	20250226	140625	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15340	-100	5	-0.65	2496176040	162188	43.40	15440	15600	15260	20050	10810	15440	15390.60	7.76	0	-3745	16186	15812	15506	15132	14826	15660	14980	129	4610	500	11110	10	1	25810291	3959	-37.41	1.77	12	0.63	-410.00	8674.00	39100	20240709	-60.77	15200	20250225	0.92	20750	-26.07	20250106	15200	0.92	20250225	39100	-60.77	20240709	15200	0.92	20250225	3.89	N	064550	500	129 억	2003431	N	N	413	N	N
21	20250226	130623	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15350	-90	5	-0.58	2243130090	145718	38.99	15440	15600	15260	20050	10810	15440	15393.61	7.76	0	-8034	16186	15812	15506	15132	14826	15660	14980	129	4610	500	11110	10	1	25810291	3962	-37.44	1.77	12	0.56	-410.00	8674.00	39100	20240709	-60.74	15200	20250225	0.99	20750	-26.02	20250106	15200	0.99	20250225	39100	-60.74	20240709	15200	0.99	20250225	3.89	N	064550	500	129 억	2003431	N	N	413	N	N
22	20250226	120624	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15410	-30	5	-0.19	1804178770	117117	31.34	15440	15600	15260	20050	10810	15440	15404.90	7.76	0	-5658	16186	15812	15506	15132	14826	15660	14980	129	4610	500	11110	10	1	25810291	3977	-37.59	1.78	12	0.45	-410.00	8674.00	39100	20240709	-60.59	15200	20250225	1.38	20750	-25.73	20250106	15200	1.38	20250225	39100	-60.59	20240709	15200	1.38	20250225	3.89	N	064550	500	129 억	2003431	N	N	413	N	N
23	20250226	110623	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15370	-70	5	-0.45	1591269980	103305	27.64	15440	15600	15260	20050	10810	15440	15403.58	7.76	0	-6853	16186	15812	15506	15132	14826	15660	14980	129	4610	500	11110	10	1	25810291	3967	-37.49	1.77	12	0.40	-410.00	8674.00	39100	20240709	-60.69	15200	20250225	1.12	20750	-25.93	20250106	15200	1.12	20250225	39100	-60.69	20240709	15200	1.12	20250225	3.89	N	064550	500	129 억	2003431	N	N	413	N	N
24	20250226	100622	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15370	-70	5	-0.45	995647490	64518	17.26	15440	15600	15260	20050	10810	15440	15432.08	7.76	0	-3693	16186	15812	15506	15132	14826	15660	14980	129	4610	500	11110	10	1	25810291	3967	-37.49	1.77	12	0.25	-410.00	8674.00	39100	20240709	-60.69	15200	20250225	1.12	20750	-25.93	20250106	15200	1.12	20250225	39100	-60.69	20240709	15200	1.12	20250225	3.89	N	064550	500	129 억	2003431	N	N	413	N	N
25	20250226	090628	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15590	150	2	0.97	159189140	10286	2.75	15440	15600	15330	20050	10810	15440	15476.65	7.76	0	3043	16186	15812	15506	15132	14826	15660	14980	129	4610	500	11110	10	1	25810291	4024	-38.02	1.80	12	0.04	-410.00	8674.00	39100	20240709	-60.13	15200	20250225	2.57	20750	-24.87	20250106	15200	2.57	20250225	39100	-60.13	20240709	15200	2.57	20250225	3.89	N	064550	500	129 억	2003431	N	N	413	N	N
26	20250225	160619	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15440	-520	5	-3.26	5701477850	369824	88.54	15810	15880	15200	20700	11180	15960	15416.70	8.06	120480	-77387	17173	16566	16223	15616	15273	16395	15445	129	4740	500	11490	10	1	25810291	3985	-37.66	1.78	12	1.43	-410.00	8674.00	39100	20240709	-60.51	15200	20250225	1.58	20750	-25.59	20250106	15200	1.58	20250225	39100	-60.51	20240709	15200	1.58	20250225	3.84	N	064550	500	129 억	2079600	N	N	413	N	N
27	20250225	150621	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15370	-590	5	-3.70	5344657830	346680	83.00	15810	15880	15200	20700	11180	15960	15416.68	8.06	120480	-82321	17173	16566	16223	15616	15273	16395	15445	129	4740	500	11490	10	1	25810291	3967	-37.49	1.77	12	1.34	-410.00	8674.00	39100	20240709	-60.69	15200	20250225	1.12	20750	-25.93	20250106	15200	1.12	20250225	39100	-60.69	20240709	15200	1.12	20250225	3.84	N	064550	500	129 억	2079600	N	N	765	N	N
28	20250225	140619	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15320	-640	5	-4.01	4535894090	293746	70.33	15810	15880	15300	20700	11180	15960	15441.54	8.06	120480	-72416	17173	16566	16223	15616	15273	16395	15445	129	4740	500	11490	10	1	25810291	3954	-37.37	1.77	12	1.14	-410.00	8674.00	39100	20240709	-60.82	15300	20250225	0.13	20750	-26.17	20250106	15300	0.13	20250225	39100	-60.82	20240709	15300	0.13	20250225	3.84	N	064550	500	129 억	2079600	N	N	765	N	N
29	20250225	130621	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15390	-570	5	-3.57	4035012450	261065	62.50	15810	15880	15300	20700	11180	15960	15455.95	8.06	120480	-70208	17173	16566	16223	15616	15273	16395	15445	129	4740	500	11490	10	1	25810291	3972	-37.54	1.77	12	1.01	-410.00	8674.00	39100	20240709	-60.64	15300	20250225	0.59	20750	-25.83	20250106	15300	0.59	20250225	39100	-60.64	20240709	15300	0.59	20250225	3.84	N	064550	500	129 억	2079600	N	N	765	N	N
30	20250225	120618	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15320	-640	5	-4.01	3647847890	235840	56.46	15810	15880	15300	20700	11180	15960	15467.45	8.06	120480	-64435	17173	16566	16223	15616	15273	16395	15445	129	4740	500	11490	10	1	25810291	3954	-37.37	1.77	12	0.91	-410.00	8674.00	39100	20240709	-60.82	15300	20250225	0.13	20750	-26.17	20250106	15300	0.13	20250225	39100	-60.82	20240709	15300	0.13	20250225	3.84	N	064550	500	129 억	2079600	N	N	765	N	N
31	20250225	110619	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15450	-510	5	-3.20	3038177820	196204	46.97	15810	15880	15300	20700	11180	15960	15484.77	8.06	120480	-51412	17173	16566	16223	15616	15273	16395	15445	129	4740	500	11490	10	1	25810291	3988	-37.68	1.78	12	0.76	-410.00	8674.00	39100	20240709	-60.49	15300	20250225	0.98	20750	-25.54	20250106	15300	0.98	20250225	39100	-60.49	20240709	15300	0.98	20250225	3.84	N	064550	500	129 억	2079600	N	N	765	N	N
32	20250225	100617	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15350	-610	5	-3.82	2347126520	151278	36.22	15810	15880	15340	20700	11180	15960	15515.29	8.06	120480	-56310	17173	16566	16223	15616	15273	16395	15445	129	4740	500	11490	10	1	25810291	3962	-37.44	1.77	12	0.59	-410.00	8674.00	39100	20240709	-60.74	15340	20250225	0.07	20750	-26.02	20250106	15340	0.07	20250225	39100	-60.74	20240709	15340	0.07	20250225	3.84	N	064550	500	129 억	2079600	N	N	765	N	N
33	20250225	090622	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15590	-370	5	-2.32	496841340	31731	7.60	15810	15880	15520	20700	11180	15960	15657.83	8.06	120480	-16005	17173	16566	16223	15616	15273	16395	15445	129	4740	500	11490	10	1	25810291	4024	-38.02	1.80	12	0.12	-410.00	8674.00	39100	20240709	-60.13	15520	20250225	0.45	20750	-24.87	20250106	15520	0.45	20250225	39100	-60.13	20240709	15520	0.45	20250225	3.84	N	064550	500	129 억	2079600	N	N	765	N	N
34	20250224	160616	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15960	110	2	0.69	6750013880	415038	161.65	16200	16830	15880	20600	11100	15850	16264.82	7.97	0	-40531	16470	16160	15990	15680	15510	16075	15595	129	4750	500	11410	10	1	25810291	4119	-38.93	1.84	12	1.61	-410.00	8674.00	39100	20240709	-59.18	15820	20250221	0.88	20750	-23.08	20250106	15820	0.88	20250221	39100	-59.18	20240709	15820	0.88	20250221	3.78	N	064550	500	129 억	2056821	N	N	765	N	N
35	20250224	150614	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15930	80	2	0.50	6565189860	403449	157.14	16200	16830	15880	20600	11100	15850	16273.92	7.97	0	-41921	16470	16160	15990	15680	15510	16075	15595	129	4750	500	11410	10	1	25810291	4112	-38.85	1.84	12	1.56	-410.00	8674.00	39100	20240709	-59.26	15820	20250221	0.70	20750	-23.23	20250106	15820	0.70	20250221	39100	-59.26	20240709	15820	0.70	20250221	3.78	N	064550	500	129 억	2056821	N	N	367	N	N
36	20250224	140613	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15940	90	2	0.57	6192556980	380046	148.02	16200	16830	15880	20600	11100	15850	16295.64	7.97	0	-37455	16470	16160	15990	15680	15510	16075	15595	129	4750	500	11410	10	1	25810291	4114	-38.88	1.84	12	1.47	-410.00	8674.00	39100	20240709	-59.23	15820	20250221	0.76	20750	-23.18	20250106	15820	0.76	20250221	39100	-59.23	20240709	15820	0.76	20250221	3.78	N	064550	500	129 억	2056821	N	N	367	N	N
37	20250224	130616	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15900	50	2	0.32	5926472140	363325	141.51	16200	16830	15880	20600	11100	15850	16313.29	7.97	0	-29854	16470	16160	15990	15680	15510	16075	15595	129	4750	500	11410	10	1	25810291	4104	-38.78	1.83	12	1.41	-410.00	8674.00	39100	20240709	-59.34	15820	20250221	0.51	20750	-23.37	20250106	15820	0.51	20250221	39100	-59.34	20240709	15820	0.51	20250221	3.78	N	064550	500	129 억	2056821	N	N	367	N	N
38	20250224	120612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15980	130	2	0.82	5567295940	340794	132.74	16200	16830	15880	20600	11100	15850	16337.97	7.97	0	-19717	16470	16160	15990	15680	15510	16075	15595	129	4750	500	11410	10	1	25810291	4124	-38.98	1.84	12	1.32	-410.00	8674.00	39100	20240709	-59.13	15820	20250221	1.01	20750	-22.99	20250106	15820	1.01	20250221	39100	-59.13	20240709	15820	1.01	20250221	3.78	N	064550	500	129 억	2056821	N	N	367	N	N
39	20250224	110611	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15920	70	2	0.44	5220207580	319056	124.27	16200	16830	15880	20600	11100	15850	16363.34	7.97	0	-12207	16470	16160	15990	15680	15510	16075	15595	129	4750	500	11410	10	1	25810291	4109	-38.83	1.84	12	1.24	-410.00	8674.00	39100	20240709	-59.28	15820	20250221	0.63	20750	-23.28	20250106	15820	0.63	20250221	39100	-59.28	20240709	15820	0.63	20250221	3.78	N	064550	500	129 억	2056821	N	N	367	N	N
40	20250224	100611	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16280	430	2	2.71	3848142810	233626	90.99	16200	16830	16030	20600	11100	15850	16474.59	7.97	0	29657	16470	16160	15990	15680	15510	16075	15595	129	4750	500	11410	10	1	25810291	4202	-39.71	1.88	12	0.91	-410.00	8674.00	39100	20240709	-58.36	15820	20250221	2.91	20750	-21.54	20250106	15820	2.91	20250221	39100	-58.36	20240709	15820	2.91	20250221	3.78	N	064550	500	129 억	2056821	N	N	367	N	N
41	20250224	090617	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16460	610	2	3.85	1094287270	66996	26.09	16200	16530	16030	20600	11100	15850	16342.43	7.97	0	30372	16470	16160	15990	15680	15510	16075	15595	129	4750	500	11410	10	1	25810291	4248	-40.15	1.90	12	0.26	-410.00	8674.00	39100	20240709	-57.90	15820	20250221	4.05	20750	-20.67	20250106	15820	4.05	20250221	39100	-57.90	20240709	15820	4.05	20250221	3.78	N	064550	500	129 억	2056821	N	N	367	N	N
42	20250221	160611	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15850	-220	5	-1.37	4025965650	251588	96.55	16000	16300	15820	20850	11250	16070	16002.93	8.14	0	-45017	17016	16542	16196	15722	15376	16370	15550	129	4780	500	11570	10	1	25810291	4091	-38.66	1.83	12	0.97	-410.00	8674.00	39100	20240709	-59.46	15820	20250221	0.19	20750	-23.61	20250106	15820	0.19	20250221	39100	-59.46	20240709	15820	0.19	20250221	3.76	N	064550	500	129 억	2099917	N	N	360	N	N
43	20250221	150614	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15880	-190	5	-1.18	3633304480	226815	87.05	16000	16300	15820	20850	11250	16070	16018.80	8.14	0	-45384	17016	16542	16196	15722	15376	16370	15550	129	4780	500	11570	10	1	25810291	4099	-38.73	1.83	12	0.88	-410.00	8674.00	39100	20240709	-59.39	15820	20250221	0.38	20750	-23.47	20250106	15820	0.38	20250221	39100	-59.39	20240709	15820	0.38	20250221	3.76	N	064550	500	129 억	2099917	N	N	461	N	N
44	20250221	140612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15920	-150	5	-0.93	2646878260	164747	63.23	16000	16300	15920	20850	11250	16070	16066.32	8.14	0	-21576	17016	16542	16196	15722	15376	16370	15550	129	4780	500	11570	10	1	25810291	4109	-38.83	1.84	12	0.64	-410.00	8674.00	39100	20240709	-59.28	15850	20250220	0.44	20750	-23.28	20250106	15850	0.44	20250220	39100	-59.28	20240709	15850	0.44	20250220	3.76	N	064550	500	129 억	2099917	N	N	461	N	N
45	20250221	130612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16030	-40	5	-0.25	2223152100	138209	53.04	16000	16300	15950	20850	11250	16070	16085.44	8.14	0	-11454	17016	16542	16196	15722	15376	16370	15550	129	4780	500	11570	10	1	25810291	4137	-39.10	1.85	12	0.54	-410.00	8674.00	39100	20240709	-59.00	15850	20250220	1.14	20750	-22.75	20250106	15850	1.14	20250220	39100	-59.00	20240709	15850	1.14	20250220	3.76	N	064550	500	129 억	2099917	N	N	461	N	N
46	20250221	120612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16070	0	3	0.00	1527997490	94783	36.38	16000	16300	15960	20850	11250	16070	16121.01	8.14	0	11825	17016	16542	16196	15722	15376	16370	15550	129	4780	500	11570	10	1	25810291	4148	-39.20	1.85	12	0.37	-410.00	8674.00	39100	20240709	-58.90	15850	20250220	1.39	20750	-22.55	20250106	15850	1.39	20250220	39100	-58.90	20240709	15850	1.39	20250220	3.76	N	064550	500	129 억	2099917	N	N	461	N	N
47	20250221	110610	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16080	10	2	0.06	1319886450	81844	31.41	16000	16300	15960	20850	11250	16070	16126.86	8.14	0	15364	17016	16542	16196	15722	15376	16370	15550	129	4780	500	11570	10	1	25810291	4150	-39.22	1.85	12	0.32	-410.00	8674.00	39100	20240709	-58.87	15850	20250220	1.45	20750	-22.51	20250106	15850	1.45	20250220	39100	-58.87	20240709	15850	1.45	20250220	3.76	N	064550	500	129 억	2099917	N	N	461	N	N
48	20250221	100611	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16170	100	2	0.62	926594120	57422	22.04	16000	16300	15960	20850	11250	16070	16136.57	8.14	0	15905	17016	16542	16196	15722	15376	16370	15550	129	4780	500	11570	10	1	25810291	4174	-39.44	1.86	12	0.22	-410.00	8674.00	39100	20240709	-58.64	15850	20250220	2.02	20750	-22.07	20250106	15850	2.02	20250220	39100	-58.64	20240709	15850	2.02	20250220	3.76	N	064550	500	129 억	2099917	N	N	461	N	N
49	20250221	090612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16120	50	2	0.31	194246240	12130	4.66	16000	16120	15960	20850	11250	16070	16013.70	8.14	0	6902	17016	16542	16196	15722	15376	16370	15550	129	4780	500	11570	10	1	25810291	4161	-39.32	1.86	12	0.05	-410.00	8674.00	39100	20240709	-58.77	15850	20250220	1.70	20750	-22.31	20250106	15850	1.70	20250220	39100	-58.77	20240709	15850	1.70	20250220	3.76	N	064550	500	129 억	2099917	N	N	461	N	N
50	20250220	160608	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16070	-280	5	-1.71	4120286320	254006	72.42	16210	16670	15850	21250	11450	16350	16221.64	8.27	0	-41058	17183	16766	16433	16016	15683	16600	15850	129	4900	500	11770	10	1	25810291	4148	-39.20	1.85	12	0.98	-410.00	8674.00	39100	20240709	-58.90	15850	20250220	1.39	20750	-22.55	20250106	15850	1.39	20250220	39100	-58.90	20240709	15850	1.39	20250220	3.65	N	064550	500	129 억	2134371	N	N	461	N	N
51	20250220	150609	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16150	-200	5	-1.22	3730382940	229787	65.51	16210	16670	15850	21250	11450	16350	16234.09	8.27	0	-35506	17183	16766	16433	16016	15683	16600	15850	129	4900	500	11770	10	1	25810291	4168	-39.39	1.86	12	0.89	-410.00	8674.00	39100	20240709	-58.70	15850	20250220	1.89	20750	-22.17	20250106	15850	1.89	20250220	39100	-58.70	20240709	15850	1.89	20250220	3.65	N	064550	500	129 억	2134371	N	N	260	N	N
52	20250220	140610	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16300	-50	5	-0.31	2032059760	124047	35.37	16210	16670	16140	21250	11450	16350	16381.37	8.27	0	-2486	17183	16766	16433	16016	15683	16600	15850	129	4900	500	11770	10	1	25810291	4207	-39.76	1.88	12	0.48	-410.00	8674.00	39100	20240709	-58.31	16100	20250219	1.24	20750	-21.45	20250106	16100	1.24	20250219	39100	-58.31	20240709	16100	1.24	20250219	3.65	N	064550	500	129 억	2134371	N	N	260	N	N
53	20250220	130608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16330	-20	5	-0.12	1862378880	113637	32.40	16210	16670	16140	21250	11450	16350	16388.84	8.27	0	-1206	17183	16766	16433	16016	15683	16600	15850	129	4900	500	11770	10	1	25810291	4215	-39.83	1.88	12	0.44	-410.00	8674.00	39100	20240709	-58.24	16100	20250219	1.43	20750	-21.30	20250106	16100	1.43	20250219	39100	-58.24	20240709	16100	1.43	20250219	3.65	N	064550	500	129 억	2134371	N	N	260	N	N
54	20250220	120608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16320	-30	5	-0.18	1470445930	89581	25.54	16210	16670	16140	21250	11450	16350	16414.71	8.27	0	4312	17183	16766	16433	16016	15683	16600	15850	129	4900	500	11770	10	1	25810291	4212	-39.80	1.88	12	0.35	-410.00	8674.00	39100	20240709	-58.26	16100	20250219	1.37	20750	-21.35	20250106	16100	1.37	20250219	39100	-58.26	20240709	16100	1.37	20250219	3.65	N	064550	500	129 억	2134371	N	N	260	N	N
55	20250220	110608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16370	20	2	0.12	1250645330	76150	21.71	16210	16670	16140	21250	11450	16350	16423.44	8.27	0	8587	17183	16766	16433	16016	15683	16600	15850	129	4900	500	11770	10	1	25810291	4225	-39.93	1.89	12	0.30	-410.00	8674.00	39100	20240709	-58.13	16100	20250219	1.68	20750	-21.11	20250106	16100	1.68	20250219	39100	-58.13	20240709	16100	1.68	20250219	3.65	N	064550	500	129 억	2134371	N	N	260	N	N
56	20250220	100607	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16420	70	2	0.43	1001888990	60963	17.38	16210	16670	16140	21250	11450	16350	16434.38	8.27	0	10170	17183	16766	16433	16016	15683	16600	15850	129	4900	500	11770	10	1	25810291	4238	-40.05	1.89	12	0.24	-410.00	8674.00	39100	20240709	-58.01	16100	20250219	1.99	20750	-20.87	20250106	16100	1.99	20250219	39100	-58.01	20240709	16100	1.99	20250219	3.65	N	064550	500	129 억	2134371	N	N	260	N	N
57	20250220	090611	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16200	-150	5	-0.92	252079980	15568	4.44	16210	16300	16140	21250	11450	16350	16192.19	8.27	0	-6038	17183	16766	16433	16016	15683	16600	15850	129	4900	500	11770	10	1	25810291	4181	-39.51	1.87	12	0.06	-410.00	8674.00	39100	20240709	-58.57	16100	20250219	0.62	20750	-21.93	20250106	16100	0.62	20250219	39100	-58.57	20240709	16100	0.62	20250219	3.65	N	064550	500	129 억	2134371	N	N	260	N	N
58	20250219	160606	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16350	-370	5	-2.21	5699280180	347727	106.41	16750	16850	16100	21700	11710	16720	16390.17	8.56	0	-72613	17800	17260	16980	16440	16160	17120	16300	129	4980	500	12030	10	1	25810291	4220	-39.88	1.88	12	1.35	-410.00	8674.00	39100	20240709	-58.18	16100	20250219	1.55	20750	-21.20	20250106	16100	1.55	20250219	39100	-58.18	20240709	16100	1.55	20250219	3.63	N	064550	500	129 억	2209355	N	N	260	N	N
59	20250219	150608	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16380	-340	5	-2.03	5317530330	324400	99.27	16750	16850	16100	21700	11710	16720	16391.89	8.56	0	-70753	17800	17260	16980	16440	16160	17120	16300	129	4980	500	12030	10	1	25810291	4228	-39.95	1.89	12	1.26	-410.00	8674.00	39100	20240709	-58.11	16100	20250219	1.74	20750	-21.06	20250106	16100	1.74	20250219	39100	-58.11	20240709	16100	1.74	20250219	3.63	N	064550	500	129 억	2209355	N	N	328	N	N
60	20250219	140605	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16360	-360	5	-2.15	4548902290	277643	84.96	16750	16850	16100	21700	11710	16720	16384.00	8.56	0	-84055	17800	17260	16980	16440	16160	17120	16300	129	4980	500	12030	10	1	25810291	4223	-39.90	1.89	12	1.08	-410.00	8674.00	39100	20240709	-58.16	16100	20250219	1.61	20750	-21.16	20250106	16100	1.61	20250219	39100	-58.16	20240709	16100	1.61	20250219	3.63	N	064550	500	129 억	2209355	N	N	328	N	N
61	20250219	130606	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16320	-400	5	-2.39	3915727780	238802	73.08	16750	16850	16100	21700	11710	16720	16397.38	8.56	0	-74972	17800	17260	16980	16440	16160	17120	16300	129	4980	500	12030	10	1	25810291	4212	-39.80	1.88	12	0.93	-410.00	8674.00	39100	20240709	-58.26	16100	20250219	1.37	20750	-21.35	20250106	16100	1.37	20250219	39100	-58.26	20240709	16100	1.37	20250219	3.63	N	064550	500	129 억	2209355	N	N	328	N	N
62	20250219	120605	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16410	-310	5	-1.85	3399203540	207167	63.40	16750	16850	16100	21700	11710	16720	16408.04	8.56	0	-58960	17800	17260	16980	16440	16160	17120	16300	129	4980	500	12030	10	1	25810291	4235	-40.02	1.89	12	0.80	-410.00	8674.00	39100	20240709	-58.03	16100	20250219	1.93	20750	-20.92	20250106	16100	1.93	20250219	39100	-58.03	20240709	16100	1.93	20250219	3.63	N	064550	500	129 억	2209355	N	N	328	N	N
63	20250219	110606	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16340	-380	5	-2.27	3016213180	183735	56.22	16750	16850	16100	21700	11710	16720	16416.11	8.56	0	-53260	17800	17260	16980	16440	16160	17120	16300	129	4980	500	12030	10	1	25810291	4217	-39.85	1.88	12	0.71	-410.00	8674.00	39100	20240709	-58.21	16100	20250219	1.49	20750	-21.25	20250106	16100	1.49	20250219	39100	-58.21	20240709	16100	1.49	20250219	3.63	N	064550	500	129 억	2209355	N	N	328	N	N
64	20250219	100606	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16380	-340	5	-2.03	2522274000	153573	46.99	16750	16850	16100	21700	11710	16720	16423.94	8.56	0	-50443	17800	17260	16980	16440	16160	17120	16300	129	4980	500	12030	10	1	25810291	4228	-39.95	1.89	12	0.60	-410.00	8674.00	39100	20240709	-58.11	16100	20250219	1.74	20750	-21.06	20250106	16100	1.74	20250219	39100	-58.11	20240709	16100	1.74	20250219	3.63	N	064550	500	129 억	2209355	N	N	328	N	N
65	20250219	090608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16750	30	2	0.18	221314210	13227	4.05	16750	16850	16720	21700	11710	16720	16732.00	8.56	0	-8693	17800	17260	16980	16440	16160	17120	16300	129	4980	500	12030	10	1	25810291	4323	-40.85	1.93	12	0.05	-410.00	8674.00	39100	20240709	-57.16	16700	20250218	0.30	20750	-19.28	20250106	16700	0.30	20250218	39100	-57.16	20240709	16700	0.30	20250218	3.63	N	064550	500	129 억	2209355	N	N	328	N	N
66	20250218	160605	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16720	-790	5	-4.51	5422902190	322599	310.59	17520	17520	16700	22750	12260	17510	16810.10	9.10	0	-128896	18123	17816	17483	17176	16843	17970	17330	129	5240	500	12600	10	1	25810291	4315	-40.78	1.93	12	1.25	-410.00	8674.00	39100	20240709	-57.24	16700	20250218	0.12	20750	-19.42	20250106	16700	0.12	20250218	39100	-57.24	20240709	16700	0.12	20250218	3.62	N	064550	500	129 억	2347565	N	N	328	N	N
67	20250218	150605	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16710	-800	5	-4.57	5067400580	301336	290.12	17520	17520	16700	22750	12260	17510	16816.45	9.10	0	-119034	18123	17816	17483	17176	16843	17970	17330	129	5240	500	12600	10	1	25810291	4313	-40.76	1.93	12	1.17	-410.00	8674.00	39100	20240709	-57.26	16700	20250218	0.06	20750	-19.47	20250106	16700	0.06	20250218	39100	-57.26	20240709	16700	0.06	20250218	3.62	N	064550	500	129 억	2347565	N	N	2058	N	N
68	20250218	140606	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16730	-780	5	-4.45	4348816690	258357	248.74	17520	17520	16710	22750	12260	17510	16832.59	9.10	0	-108354	18123	17816	17483	17176	16843	17970	17330	129	5240	500	12600	10	1	25810291	4318	-40.80	1.93	12	1.00	-410.00	8674.00	39100	20240709	-57.21	16710	20250218	0.12	20750	-19.37	20250106	16710	0.12	20250218	39100	-57.21	20240709	16710	0.12	20250218	3.62	N	064550	500	129 억	2347565	N	N	2058	N	N
69	20250218	130604	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16760	-750	5	-4.28	3780773420	224419	216.07	17520	17520	16710	22750	12260	17510	16846.94	9.10	0	-91768	18123	17816	17483	17176	16843	17970	17330	129	5240	500	12600	10	1	25810291	4326	-40.88	1.93	12	0.87	-410.00	8674.00	39100	20240709	-57.14	16710	20250218	0.30	20750	-19.23	20250106	16710	0.30	20250218	39100	-57.14	20240709	16710	0.30	20250218	3.62	N	064550	500	129 억	2347565	N	N	2058	N	N
70	20250218	120605	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16770	-740	5	-4.23	3321147760	197001	189.67	17520	17520	16710	22750	12260	17510	16858.53	9.10	0	-82719	18123	17816	17483	17176	16843	17970	17330	129	5240	500	12600	10	1	25810291	4328	-40.90	1.93	12	0.76	-410.00	8674.00	39100	20240709	-57.11	16710	20250218	0.36	20750	-19.18	20250106	16710	0.36	20250218	39100	-57.11	20240709	16710	0.36	20250218	3.62	N	064550	500	129 억	2347565	N	N	2058	N	N
71	20250218	110604	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16770	-740	5	-4.23	2887302930	171128	164.76	17520	17520	16710	22750	12260	17510	16872.18	9.10	0	-72889	18123	17816	17483	17176	16843	17970	17330	129	5240	500	12600	10	1	25810291	4328	-40.90	1.93	12	0.66	-410.00	8674.00	39100	20240709	-57.11	16710	20250218	0.36	20750	-19.18	20250106	16710	0.36	20250218	39100	-57.11	20240709	16710	0.36	20250218	3.62	N	064550	500	129 억	2347565	N	N	2058	N	N
72	20250218	100604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16800	-710	5	-4.05	1822424920	107560	103.56	17520	17520	16760	22750	12260	17510	16943.33	9.10	0	-41964	18123	17816	17483	17176	16843	17970	17330	129	5240	500	12600	10	1	25810291	4336	-40.98	1.94	12	0.42	-410.00	8674.00	39100	20240709	-57.03	16730	20250203	0.42	20750	-19.04	20250106	16730	0.42	20250203	39100	-57.03	20240709	16730	0.42	20250203	3.62	N	064550	500	129 억	2347565	N	N	2058	N	N
73	20250218	090605	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17440	-70	5	-0.40	96636300	5534	5.33	17520	17520	17400	22750	12260	17510	17462.29	9.10	0	-1964	18123	17816	17483	17176	16843	17970	17330	129	5240	500	12600	10	1	25810291	4501	-42.54	2.01	12	0.02	-410.00	8674.00	39100	20240709	-55.40	16730	20250203	4.24	20750	-15.95	20250106	16730	4.24	20250203	39100	-55.40	20240709	16730	4.24	20250203	3.62	N	064550	500	129 억	2347565	N	N	2058	N	N
74	20250217	160604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17510	340	2	1.98	1804258870	103156	107.43	17150	17790	17150	22300	12020	17170	17490.56	9.00	0	25349	17670	17420	17210	16960	16750	17315	16855	129	5130	500	12360	10	1	25810291	4519	-42.71	2.02	12	0.40	-410.00	8674.00	39100	20240709	-55.22	16730	20250203	4.66	20750	-15.61	20250106	16730	4.66	20250203	39100	-55.22	20240709	16730	4.66	20250203	3.64	N	064550	500	129 억	2323132	N	N	2058	N	N
75	20250217	150603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17490	320	2	1.86	1655855660	94679	98.60	17150	17790	17150	22300	12020	17170	17489.15	9.00	0	26248	17670	17420	17210	16960	16750	17315	16855	129	5130	500	12360	10	1	25810291	4514	-42.66	2.02	12	0.37	-410.00	8674.00	39100	20240709	-55.27	16730	20250203	4.54	20750	-15.71	20250106	16730	4.54	20250203	39100	-55.27	20240709	16730	4.54	20250203	3.64	N	064550	500	129 억	2323132	N	N	1121	N	N
76	20250217	140603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17540	370	2	2.15	1514718380	86626	90.21	17150	17790	17150	22300	12020	17170	17485.72	9.00	0	27732	17670	17420	17210	16960	16750	17315	16855	129	5130	500	12360	10	1	25810291	4527	-42.78	2.02	12	0.34	-410.00	8674.00	39100	20240709	-55.14	16730	20250203	4.84	20750	-15.47	20250106	16730	4.84	20250203	39100	-55.14	20240709	16730	4.84	20250203	3.64	N	064550	500	129 억	2323132	N	N	1121	N	N
77	20250217	130604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17590	420	2	2.45	1395973860	79862	83.17	17150	17790	17150	22300	12020	17170	17479.83	9.00	0	29853	17670	17420	17210	16960	16750	17315	16855	129	5130	500	12360	10	1	25810291	4540	-42.90	2.03	12	0.31	-410.00	8674.00	39100	20240709	-55.01	16730	20250203	5.14	20750	-15.23	20250106	16730	5.14	20250203	39100	-55.01	20240709	16730	5.14	20250203	3.64	N	064550	500	129 억	2323132	N	N	1121	N	N
78	20250217	120605	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17580	410	2	2.39	1289396270	73796	76.85	17150	17790	17150	22300	12020	17170	17472.44	9.00	0	30434	17670	17420	17210	16960	16750	17315	16855	129	5130	500	12360	10	1	25810291	4537	-42.88	2.03	12	0.29	-410.00	8674.00	39100	20240709	-55.04	16730	20250203	5.08	20750	-15.28	20250106	16730	5.08	20250203	39100	-55.04	20240709	16730	5.08	20250203	3.64	N	064550	500	129 억	2323132	N	N	1121	N	N
79	20250217	110604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17720	550	2	3.20	1126626590	64574	67.25	17150	17790	17150	22300	12020	17170	17447.06	9.00	0	32465	17670	17420	17210	16960	16750	17315	16855	129	5130	500	12360	10	1	25810291	4574	-43.22	2.04	12	0.25	-410.00	8674.00	39100	20240709	-54.68	16730	20250203	5.92	20750	-14.60	20250106	16730	5.92	20250203	39100	-54.68	20240709	16730	5.92	20250203	3.64	N	064550	500	129 억	2323132	N	N	1121	N	N
80	20250217	100601	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17410	240	2	1.40	634422390	36551	38.06	17150	17500	17150	22300	12020	17170	17357.18	9.00	0	16846	17670	17420	17210	16960	16750	17315	16855	129	5130	500	12360	10	1	25810291	4494	-42.46	2.01	12	0.14	-410.00	8674.00	39100	20240709	-55.47	16730	20250203	4.06	20750	-16.10	20250106	16730	4.06	20250203	39100	-55.47	20240709	16730	4.06	20250203	3.64	N	064550	500	129 억	2323132	N	N	1121	N	N
81	20250217	090604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17300	130	2	0.76	76524670	4450	4.63	17150	17300	17150	22300	12020	17170	17196.56	9.00	0	2674	17670	17420	17210	16960	16750	17315	16855	129	5130	500	12360	10	1	25810291	4465	-42.20	1.99	12	0.02	-410.00	8674.00	39100	20240709	-55.75	16730	20250203	3.41	20750	-16.63	20250106	16730	3.41	20250203	39100	-55.75	20240709	16730	3.41	20250203	3.64	N	064550	500	129 억	2323132	N	N	1121	N	N
82	20250214	160600	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17170	-100	5	-0.58	1611639630	93738	131.71	17290	17460	17000	22450	12090	17270	17193.05	9.02	0	-3548	17583	17426	17303	17146	17023	17410	17130	129	5180	500	12430	10	1	25810291	4432	-41.88	1.98	12	0.36	-410.00	8674.00	39100	20240709	-56.09	16730	20250203	2.63	20750	-17.25	20250106	16730	2.63	20250203	39100	-56.09	20240709	16730	2.63	20250203	3.65	N	064550	500	129 억	2326915	N	N	1121	N	N
83	20250214	150559	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17230	-40	5	-0.23	1435285220	83472	117.28	17290	17460	17000	22450	12090	17270	17194.81	9.02	0	-678	17583	17426	17303	17146	17023	17410	17130	129	5180	500	12430	10	1	25810291	4447	-42.02	1.99	12	0.32	-410.00	8674.00	39100	20240709	-55.93	16730	20250203	2.99	20750	-16.96	20250106	16730	2.99	20250203	39100	-55.93	20240709	16730	2.99	20250203	3.65	N	064550	500	129 억	2326915	N	N	30	N	N
84	20250214	140600	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17260	-10	5	-0.06	1210373350	70444	98.98	17290	17460	17000	22450	12090	17270	17182.06	9.02	0	3888	17583	17426	17303	17146	17023	17410	17130	129	5180	500	12430	10	1	25810291	4455	-42.10	1.99	12	0.27	-410.00	8674.00	39100	20240709	-55.86	16730	20250203	3.17	20750	-16.82	20250106	16730	3.17	20250203	39100	-55.86	20240709	16730	3.17	20250203	3.65	N	064550	500	129 억	2326915	N	N	30	N	N
85	20250214	130602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17250	-20	5	-0.12	1152663620	67099	94.28	17290	17460	17000	22450	12090	17270	17178.55	9.02	0	3345	17583	17426	17303	17146	17023	17410	17130	129	5180	500	12430	10	1	25810291	4452	-42.07	1.99	12	0.26	-410.00	8674.00	39100	20240709	-55.88	16730	20250203	3.11	20750	-16.87	20250106	16730	3.11	20250203	39100	-55.88	20240709	16730	3.11	20250203	3.65	N	064550	500	129 억	2326915	N	N	30	N	N
86	20250214	120600	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17220	-50	5	-0.29	1034439280	60229	84.62	17290	17460	17000	22450	12090	17270	17175.10	9.02	0	1227	17583	17426	17303	17146	17023	17410	17130	129	5180	500	12430	10	1	25810291	4445	-42.00	1.99	12	0.23	-410.00	8674.00	39100	20240709	-55.96	16730	20250203	2.93	20750	-17.01	20250106	16730	2.93	20250203	39100	-55.96	20240709	16730	2.93	20250203	3.65	N	064550	500	129 억	2326915	N	N	30	N	N
87	20250214	110557	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17180	-90	5	-0.52	930507810	54184	76.13	17290	17460	17000	22450	12090	17270	17173.11	9.02	0	-1423	17583	17426	17303	17146	17023	17410	17130	129	5180	500	12430	10	1	25810291	4434	-41.90	1.98	12	0.21	-410.00	8674.00	39100	20240709	-56.06	16730	20250203	2.69	20750	-17.20	20250106	16730	2.69	20250203	39100	-56.06	20240709	16730	2.69	20250203	3.65	N	064550	500	129 억	2326915	N	N	30	N	N
88	20250214	100559	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17230	-40	5	-0.23	510487150	29612	41.61	17290	17460	17130	22450	12090	17270	17239.20	9.02	0	-8075	17583	17426	17303	17146	17023	17410	17130	129	5180	500	12430	10	1	25810291	4447	-42.02	1.99	12	0.11	-410.00	8674.00	39100	20240709	-55.93	16730	20250203	2.99	20750	-16.96	20250106	16730	2.99	20250203	39100	-55.93	20240709	16730	2.99	20250203	3.65	N	064550	500	129 억	2326915	N	N	30	N	N
89	20250214	090601	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17240	-30	5	-0.17	90313040	5222	7.34	17290	17460	17200	22450	12090	17270	17294.72	9.02	0	-2675	17583	17426	17303	17146	17023	17410	17130	129	5180	500	12430	10	1	25810291	4450	-42.05	1.99	12	0.02	-410.00	8674.00	39100	20240709	-55.91	16730	20250203	3.05	20750	-16.92	20250106	16730	3.05	20250203	39100	-55.91	20240709	16730	3.05	20250203	3.65	N	064550	500	129 억	2326915	N	N	30	N	N
90	20250213	160555	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17270	0	3	0.00	1184962660	68593	78.85	17270	17460	17180	22450	12090	17270	17275.29	8.66	0	2307	17910	17590	17390	17070	16870	17490	16970	129	5180	500	12430	10	1	25810291	4457	-42.12	1.99	12	0.27	-410.00	8674.00	39100	20240709	-55.83	16730	20250203	3.23	20750	-16.77	20250106	16730	3.23	20250203	39100	-55.83	20240709	16730	3.23	20250203	3.65	N	064550	500	129 억	2236246	N	N	30	N	N
91	20250213	150555	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17260	-10	5	-0.06	1004595030	58143	66.84	17270	17460	17180	22450	12090	17270	17278.00	8.66	0	3215	17910	17590	17390	17070	16870	17490	16970	129	5180	500	12430	10	1	25810291	4455	-42.10	1.99	12	0.23	-410.00	8674.00	39100	20240709	-55.86	16730	20250203	3.17	20750	-16.82	20250106	16730	3.17	20250203	39100	-55.86	20240709	16730	3.17	20250203	3.65	N	064550	500	129 억	2236246	N	N	273	N	N
92	20250213	140554	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17320	50	2	0.29	816962640	47292	54.37	17270	17460	17180	22450	12090	17270	17274.86	8.66	0	4685	17910	17590	17390	17070	16870	17490	16970	129	5180	500	12430	10	1	25810291	4470	-42.24	2.00	12	0.18	-410.00	8674.00	39100	20240709	-55.70	16730	20250203	3.53	20750	-16.53	20250106	16730	3.53	20250203	39100	-55.70	20240709	16730	3.53	20250203	3.65	N	064550	500	129 억	2236246	N	N	273	N	N
93	20250213	130554	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17270	0	3	0.00	620135590	35896	41.27	17270	17460	17180	22450	12090	17270	17275.90	8.66	0	1309	17910	17590	17390	17070	16870	17490	16970	129	5180	500	12430	10	1	25810291	4457	-42.12	1.99	12	0.14	-410.00	8674.00	39100	20240709	-55.83	16730	20250203	3.23	20750	-16.77	20250106	16730	3.23	20250203	39100	-55.83	20240709	16730	3.23	20250203	3.65	N	064550	500	129 억	2236246	N	N	273	N	N
94	20250213	120555	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17280	10	2	0.06	543783160	31475	36.18	17270	17460	17180	22450	12090	17270	17276.67	8.66	0	3440	17910	17590	17390	17070	16870	17490	16970	129	5180	500	12430	10	1	25810291	4460	-42.15	1.99	12	0.12	-410.00	8674.00	39100	20240709	-55.81	16730	20250203	3.29	20750	-16.72	20250106	16730	3.29	20250203	39100	-55.81	20240709	16730	3.29	20250203	3.65	N	064550	500	129 억	2236246	N	N	273	N	N
95	20250213	110552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17280	10	2	0.06	488779650	28295	32.53	17270	17460	17180	22450	12090	17270	17274.42	8.66	0	2937	17910	17590	17390	17070	16870	17490	16970	129	5180	500	12430	10	1	25810291	4460	-42.15	1.99	12	0.11	-410.00	8674.00	39100	20240709	-55.81	16730	20250203	3.29	20750	-16.72	20250106	16730	3.29	20250203	39100	-55.81	20240709	16730	3.29	20250203	3.65	N	064550	500	129 억	2236246	N	N	273	N	N
96	20250213	100555	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17340	70	2	0.41	329447980	19053	21.90	17270	17460	17200	22450	12090	17270	17291.13	8.66	0	122	17910	17590	17390	17070	16870	17490	16970	129	5180	500	12430	10	1	25810291	4476	-42.29	2.00	12	0.07	-410.00	8674.00	39100	20240709	-55.65	16730	20250203	3.65	20750	-16.43	20250106	16730	3.65	20250203	39100	-55.65	20240709	16730	3.65	20250203	3.65	N	064550	500	129 억	2236246	N	N	273	N	N
97	20250213	090552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17380	110	2	0.64	93544310	5418	6.23	17270	17380	17200	22450	12090	17270	17265.47	8.66	0	1986	17910	17590	17390	17070	16870	17490	16970	129	5180	500	12430	10	1	25810291	4486	-42.39	2.00	12	0.02	-410.00	8674.00	39100	20240709	-55.55	16730	20250203	3.89	20750	-16.24	20250106	16730	3.89	20250203	39100	-55.55	20240709	16730	3.89	20250203	3.65	N	064550	500	129 억	2236246	N	N	273	N	N
98	20250212	160551	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17270	-400	5	-2.26	1496445300	86191	127.78	17660	17710	17190	22950	12370	17670	17362.09	8.73	0	-10194	18283	17976	17823	17516	17363	17900	17440	129	5280	500	12720	10	1	25810291	4457	-42.12	1.99	12	0.33	-410.00	8674.00	39100	20240709	-55.83	16730	20250203	3.23	20750	-16.77	20250106	16730	3.23	20250203	39100	-55.83	20240709	16730	3.23	20250203	3.65	N	064550	500	129 억	2252507	N	N	273	N	N
99	20250212	150550	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17300	-370	5	-2.09	1421779840	81867	121.37	17660	17710	17190	22950	12370	17670	17366.95	8.73	0	-10325	18283	17976	17823	17516	17363	17900	17440	129	5280	500	12720	10	1	25810291	4465	-42.20	1.99	12	0.32	-410.00	8674.00	39100	20240709	-55.75	16730	20250203	3.41	20750	-16.63	20250106	16730	3.41	20250203	39100	-55.75	20240709	16730	3.41	20250203	3.65	N	064550	500	129 억	2252507	N	N	1129	N	N
100	20250212	140551	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17280	-390	5	-2.21	1315390340	75708	112.24	17660	17710	17190	22950	12370	17670	17374.52	8.73	0	-10804	18283	17976	17823	17516	17363	17900	17440	129	5280	500	12720	10	1	25810291	4460	-42.15	1.99	12	0.29	-410.00	8674.00	39100	20240709	-55.81	16730	20250203	3.29	20750	-16.72	20250106	16730	3.29	20250203	39100	-55.81	20240709	16730	3.29	20250203	3.65	N	064550	500	129 억	2252507	N	N	1129	N	N
101	20250212	130552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17250	-420	5	-2.38	1180777720	67915	100.68	17660	17710	17190	22950	12370	17670	17386.11	8.73	0	-11393	18283	17976	17823	17516	17363	17900	17440	129	5280	500	12720	10	1	25810291	4452	-42.07	1.99	12	0.26	-410.00	8674.00	39100	20240709	-55.88	16730	20250203	3.11	20750	-16.87	20250106	16730	3.11	20250203	39100	-55.88	20240709	16730	3.11	20250203	3.65	N	064550	500	129 억	2252507	N	N	1129	N	N
102	20250212	120551	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17390	-280	5	-1.58	869976600	49920	74.01	17660	17710	17320	22950	12370	17670	17427.42	8.73	0	-4913	18283	17976	17823	17516	17363	17900	17440	129	5280	500	12720	10	1	25810291	4488	-42.41	2.00	12	0.19	-410.00	8674.00	39100	20240709	-55.52	16730	20250203	3.95	20750	-16.19	20250106	16730	3.95	20250203	39100	-55.52	20240709	16730	3.95	20250203	3.65	N	064550	500	129 억	2252507	N	N	1129	N	N
103	20250212	110549	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17390	-280	5	-1.58	624462250	35784	53.05	17660	17710	17320	22950	12370	17670	17450.88	8.73	0	-7253	18283	17976	17823	17516	17363	17900	17440	129	5280	500	12720	10	1	25810291	4488	-42.41	2.00	12	0.14	-410.00	8674.00	39100	20240709	-55.52	16730	20250203	3.95	20750	-16.19	20250106	16730	3.95	20250203	39100	-55.52	20240709	16730	3.95	20250203	3.65	N	064550	500	129 억	2252507	N	N	1129	N	N
104	20250212	100550	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17390	-280	5	-1.58	524913040	30052	44.55	17660	17710	17330	22950	12370	17670	17466.83	8.73	0	-6960	18283	17976	17823	17516	17363	17900	17440	129	5280	500	12720	10	1	25810291	4488	-42.41	2.00	12	0.12	-410.00	8674.00	39100	20240709	-55.52	16730	20250203	3.95	20750	-16.19	20250106	16730	3.95	20250203	39100	-55.52	20240709	16730	3.95	20250203	3.65	N	064550	500	129 억	2252507	N	N	1129	N	N
105	20250212	090553	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17540	-130	5	-0.74	100303600	5703	8.45	17660	17710	17520	22950	12370	17670	17587.87	8.73	0	-3006	18283	17976	17823	17516	17363	17900	17440	129	5280	500	12720	10	1	25810291	4527	-42.78	2.02	12	0.02	-410.00	8674.00	39100	20240709	-55.14	16730	20250203	4.84	20750	-15.47	20250106	16730	4.84	20250203	39100	-55.14	20240709	16730	4.84	20250203	3.65	N	064550	500	129 억	2252507	N	N	1129	N	N
106	20250211	160552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17670	-310	5	-1.72	1169733310	65560	62.77	17990	18130	17670	23350	12590	17980	17842.72	8.73	0	-5646	18313	18146	17883	17716	17453	18230	17800	129	5370	500	12940	10	1	25810291	4561	-43.10	2.04	12	0.25	-410.00	8674.00	39100	20240709	-54.81	16730	20250203	5.62	20750	-14.84	20250106	16730	5.62	20250203	39100	-54.81	20240709	16730	5.62	20250203	3.64	N	064550	500	129 억	2253809	N	N	1129	N	N
107	20250211	150551	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17780	-200	5	-1.11	1043512980	58437	55.95	17990	18130	17740	23350	12590	17980	17857.06	8.73	0	-5229	18313	18146	17883	17716	17453	18230	17800	129	5370	500	12940	10	1	25810291	4589	-43.37	2.05	12	0.23	-410.00	8674.00	39100	20240709	-54.53	16730	20250203	6.28	20750	-14.31	20250106	16730	6.28	20250203	39100	-54.53	20240709	16730	6.28	20250203	3.64	N	064550	500	129 억	2253809	N	N	3562	N	N
108	20250211	140552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17790	-190	5	-1.06	779278500	43583	41.73	17990	18130	17790	23350	12590	17980	17880.33	8.73	0	-3552	18313	18146	17883	17716	17453	18230	17800	129	5370	500	12940	10	1	25810291	4592	-43.39	2.05	12	0.17	-410.00	8674.00	39100	20240709	-54.50	16730	20250203	6.34	20750	-14.27	20250106	16730	6.34	20250203	39100	-54.50	20240709	16730	6.34	20250203	3.64	N	064550	500	129 억	2253809	N	N	3562	N	N
109	20250211	130550	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17820	-160	5	-0.89	646312400	36117	34.58	17990	18130	17790	23350	12590	17980	17894.96	8.73	0	-2417	18313	18146	17883	17716	17453	18230	17800	129	5370	500	12940	10	1	25810291	4599	-43.46	2.05	12	0.14	-410.00	8674.00	39100	20240709	-54.42	16730	20250203	6.52	20750	-14.12	20250106	16730	6.52	20250203	39100	-54.42	20240709	16730	6.52	20250203	3.64	N	064550	500	129 억	2253809	N	N	3562	N	N
110	20250211	120550	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17900	-80	5	-0.44	491223500	27414	26.25	17990	18130	17850	23350	12590	17980	17918.71	8.73	0	1776	18313	18146	17883	17716	17453	18230	17800	129	5370	500	12940	10	1	25810291	4620	-43.66	2.06	12	0.11	-410.00	8674.00	39100	20240709	-54.22	16730	20250203	6.99	20750	-13.73	20250106	16730	6.99	20250203	39100	-54.22	20240709	16730	6.99	20250203	3.64	N	064550	500	129 억	2253809	N	N	3562	N	N
111	20250211	110551	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17910	-70	5	-0.39	404795310	22586	21.62	17990	18130	17850	23350	12590	17980	17922.40	8.73	0	697	18313	18146	17883	17716	17453	18230	17800	129	5370	500	12940	10	1	25810291	4623	-43.68	2.06	12	0.09	-410.00	8674.00	39100	20240709	-54.19	16730	20250203	7.05	20750	-13.69	20250106	16730	7.05	20250203	39100	-54.19	20240709	16730	7.05	20250203	3.64	N	064550	500	129 억	2253809	N	N	3562	N	N
112	20250211	100551	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17870	-110	5	-0.61	294212610	16414	15.71	17990	18130	17850	23350	12590	17980	17924.49	8.73	0	-1015	18313	18146	17883	17716	17453	18230	17800	129	5370	500	12940	10	1	25810291	4612	-43.59	2.06	12	0.06	-410.00	8674.00	39100	20240709	-54.30	16730	20250203	6.81	20750	-13.88	20250106	16730	6.81	20250203	39100	-54.30	20240709	16730	6.81	20250203	3.64	N	064550	500	129 억	2253809	N	N	3562	N	N
113	20250211	090554	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17950	-30	5	-0.17	78835980	4376	4.19	17990	18130	17950	23350	12590	17980	18015.53	8.73	0	1416	18313	18146	17883	17716	17453	18230	17800	129	5370	500	12940	10	1	25810291	4633	-43.78	2.07	12	0.02	-410.00	8674.00	39100	20240709	-54.09	16730	20250203	7.29	20750	-13.49	20250106	16730	7.29	20250203	39100	-54.09	20240709	16730	7.29	20250203	3.64	N	064550	500	129 억	2253809	N	N	3562	N	N
114	20250210	160548	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17980	360	2	2.04	1856828470	103834	154.98	17620	18050	17620	22900	12340	17620	17882.67	8.62	0	20524	18126	17872	17746	17492	17366	17810	17430	129	5280	500	12680	10	1	25810291	4641	-43.85	2.07	12	0.40	-410.00	8674.00	39100	20240709	-54.02	16730	20250203	7.47	20750	-13.35	20250106	16730	7.47	20250203	39100	-54.02	20240709	16730	7.47	20250203	3.63	N	064550	500	129 억	2225134	N	N	3562	N	N
115	20250210	150547	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17950	330	2	1.87	1762074570	98562	147.11	17620	18050	17620	22900	12340	17620	17878.32	8.62	0	19500	18126	17872	17746	17492	17366	17810	17430	129	5280	500	12680	10	1	25810291	4633	-43.78	2.07	12	0.38	-410.00	8674.00	39100	20240709	-54.09	16730	20250203	7.29	20750	-13.49	20250106	16730	7.29	20250203	39100	-54.09	20240709	16730	7.29	20250203	3.63	N	064550	500	129 억	2225134	N	N	3118	N	N
116	20250210	140547	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17930	310	2	1.76	1546403330	86563	129.20	17620	18050	17620	22900	12340	17620	17865.01	8.62	0	17195	18126	17872	17746	17492	17366	17810	17430	129	5280	500	12680	10	1	25810291	4628	-43.73	2.07	12	0.34	-410.00	8674.00	39100	20240709	-54.14	16730	20250203	7.17	20750	-13.59	20250106	16730	7.17	20250203	39100	-54.14	20240709	16730	7.17	20250203	3.63	N	064550	500	129 억	2225134	N	N	3118	N	N
117	20250210	130548	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17900	280	2	1.59	1420306230	79525	118.69	17620	18050	17620	22900	12340	17620	17860.43	8.62	0	15219	18126	17872	17746	17492	17366	17810	17430	129	5280	500	12680	10	1	25810291	4620	-43.66	2.06	12	0.31	-410.00	8674.00	39100	20240709	-54.22	16730	20250203	6.99	20750	-13.73	20250106	16730	6.99	20250203	39100	-54.22	20240709	16730	6.99	20250203	3.63	N	064550	500	129 억	2225134	N	N	3118	N	N
118	20250210	120546	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17880	260	2	1.48	1318781970	73855	110.23	17620	18050	17620	22900	12340	17620	17856.96	8.62	0	14246	18126	17872	17746	17492	17366	17810	17430	129	5280	500	12680	10	1	25810291	4615	-43.61	2.06	12	0.29	-410.00	8674.00	39100	20240709	-54.27	16730	20250203	6.87	20750	-13.83	20250106	16730	6.87	20250203	39100	-54.27	20240709	16730	6.87	20250203	3.63	N	064550	500	129 억	2225134	N	N	3118	N	N
119	20250210	110544	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17950	330	2	1.87	1107480000	62072	92.64	17620	18050	17620	22900	12340	17620	17842.53	8.62	0	11754	18126	17872	17746	17492	17366	17810	17430	129	5280	500	12680	10	1	25810291	4633	-43.78	2.07	12	0.24	-410.00	8674.00	39100	20240709	-54.09	16730	20250203	7.29	20750	-13.49	20250106	16730	7.29	20250203	39100	-54.09	20240709	16730	7.29	20250203	3.63	N	064550	500	129 억	2225134	N	N	3118	N	N
120	20250210	100543	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17760	140	2	0.79	641028080	35992	53.72	17620	18050	17620	22900	12340	17620	17811.28	8.62	0	-1398	18126	17872	17746	17492	17366	17810	17430	129	5280	500	12680	10	1	25810291	4584	-43.32	2.05	12	0.14	-410.00	8674.00	39100	20240709	-54.58	16730	20250203	6.16	20750	-14.41	20250106	16730	6.16	20250203	39100	-54.58	20240709	16730	6.16	20250203	3.63	N	064550	500	129 억	2225134	N	N	3118	N	N
121	20250210	090541	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17950	330	2	1.87	317795490	17842	26.63	17620	18050	17620	22900	12340	17620	17813.67	8.62	0	-163	18126	17872	17746	17492	17366	17810	17430	129	5280	500	12680	10	1	25810291	4633	-43.78	2.07	12	0.07	-410.00	8674.00	39100	20240709	-54.09	16730	20250203	7.29	20750	-13.49	20250106	16730	7.29	20250203	39100	-54.09	20240709	16730	7.29	20250203	3.63	N	064550	500	129 억	2225134	N	N	3118	N	N
122	20250207	160538	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17620	-240	5	-1.34	1153934600	65177	102.83	17810	18000	17620	23200	12510	17860	17704.98	8.63	0	-8656	18120	17990	17860	17730	17600	18055	17795	129	5340	500	12850	10	1	25810291	4548	-42.98	2.03	12	0.25	-410.00	8674.00	39100	20240709	-54.94	16730	20250203	5.32	20750	-15.08	20250106	16730	5.32	20250203	39100	-54.94	20240709	16730	5.32	20250203	3.63	N	064550	500	129 억	2227255	N	N	3118	N	N
123	20250207	150540	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17680	-180	5	-1.01	1020513220	57616	90.90	17810	18000	17620	23200	12510	17860	17712.32	8.63	0	-9147	18120	17990	17860	17730	17600	18055	17795	129	5340	500	12850	10	1	25810291	4563	-43.12	2.04	12	0.22	-410.00	8674.00	39100	20240709	-54.78	16730	20250203	5.68	20750	-14.80	20250106	16730	5.68	20250203	39100	-54.78	20240709	16730	5.68	20250203	3.63	N	064550	500	129 억	2227255	N	N	2573	N	N
124	20250207	140538	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17660	-200	5	-1.12	840637240	47429	74.83	17810	18000	17630	23200	12510	17860	17724.12	8.63	0	-11124	18120	17990	17860	17730	17600	18055	17795	129	5340	500	12850	10	1	25810291	4558	-43.07	2.04	12	0.18	-410.00	8674.00	39100	20240709	-54.83	16730	20250203	5.56	20750	-14.89	20250106	16730	5.56	20250203	39100	-54.83	20240709	16730	5.56	20250203	3.63	N	064550	500	129 억	2227255	N	N	2573	N	N
125	20250207	130538	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17660	-200	5	-1.12	725802010	40922	64.56	17810	18000	17630	23200	12510	17860	17736.23	8.63	0	-8903	18120	17990	17860	17730	17600	18055	17795	129	5340	500	12850	10	1	25810291	4558	-43.07	2.04	12	0.16	-410.00	8674.00	39100	20240709	-54.83	16730	20250203	5.56	20750	-14.89	20250106	16730	5.56	20250203	39100	-54.83	20240709	16730	5.56	20250203	3.63	N	064550	500	129 억	2227255	N	N	2573	N	N
126	20250207	120538	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17690	-170	5	-0.95	594665100	33510	52.87	17810	18000	17630	23200	12510	17860	17745.90	8.63	0	-7672	18120	17990	17860	17730	17600	18055	17795	129	5340	500	12850	10	1	25810291	4566	-43.15	2.04	12	0.13	-410.00	8674.00	39100	20240709	-54.76	16730	20250203	5.74	20750	-14.75	20250106	16730	5.74	20250203	39100	-54.76	20240709	16730	5.74	20250203	3.63	N	064550	500	129 억	2227255	N	N	2573	N	N
127	20250207	110537	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17660	-200	5	-1.12	518223360	29181	46.04	17810	18000	17630	23200	12510	17860	17758.93	8.63	0	-7678	18120	17990	17860	17730	17600	18055	17795	129	5340	500	12850	10	1	25810291	4558	-43.07	2.04	12	0.11	-410.00	8674.00	39100	20240709	-54.83	16730	20250203	5.56	20750	-14.89	20250106	16730	5.56	20250203	39100	-54.83	20240709	16730	5.56	20250203	3.63	N	064550	500	129 억	2227255	N	N	2573	N	N
128	20250207	100538	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17710	-150	5	-0.84	317884320	17839	28.14	17810	18000	17690	23200	12510	17860	17819.63	8.63	0	-6147	18120	17990	17860	17730	17600	18055	17795	129	5340	500	12850	10	1	25810291	4571	-43.20	2.04	12	0.07	-410.00	8674.00	39100	20240709	-54.71	16730	20250203	5.86	20750	-14.65	20250106	16730	5.86	20250203	39100	-54.71	20240709	16730	5.86	20250203	3.63	N	064550	500	129 억	2227255	N	N	2573	N	N
129	20250207	090541	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17850	-10	5	-0.06	70169230	3941	6.22	17810	17860	17750	23200	12510	17860	17804.93	8.63	0	-198	18120	17990	17860	17730	17600	18055	17795	129	5340	500	12850	10	1	25810291	4607	-43.54	2.06	12	0.02	-410.00	8674.00	39100	20240709	-54.35	16730	20250203	6.69	20750	-13.98	20250106	16730	6.69	20250203	39100	-54.35	20240709	16730	6.69	20250203	3.63	N	064550	500	129 억	2227255	N	N	2573	N	N
130	20250206	160525	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17860	130	2	0.73	1102248910	61720	91.20	17730	17990	17730	23000	12420	17730	17858.87	8.57	0	11033	18103	17916	17753	17566	17403	18010	17660	129	5270	500	12760	10	1	25810291	4610	-43.56	2.06	12	0.24	-410.00	8674.00	39100	20240709	-54.32	16730	20250203	6.75	20750	-13.93	20250106	16730	6.75	20250203	39100	-54.32	20240709	16730	6.75	20250203	3.69	N	064550	500	129 억	2212846	N	N	2573	N	N
131	20250206	150527	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17900	170	2	0.96	1016146630	56904	84.09	17730	17990	17730	23000	12420	17730	17857.23	8.57	0	8696	18103	17916	17753	17566	17403	18010	17660	129	5270	500	12760	10	1	25810291	4620	-43.66	2.06	12	0.22	-410.00	8674.00	39100	20240709	-54.22	16730	20250203	6.99	20750	-13.73	20250106	16730	6.99	20250203	39100	-54.22	20240709	16730	6.99	20250203	3.69	N	064550	500	129 억	2212846	N	N	1645	N	N
132	20250206	140529	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17860	130	2	0.73	851454860	47686	70.47	17730	17990	17730	23000	12420	17730	17855.47	8.57	0	5582	18103	17916	17753	17566	17403	18010	17660	129	5270	500	12760	10	1	25810291	4610	-43.56	2.06	12	0.18	-410.00	8674.00	39100	20240709	-54.32	16730	20250203	6.75	20750	-13.93	20250106	16730	6.75	20250203	39100	-54.32	20240709	16730	6.75	20250203	3.69	N	064550	500	129 억	2212846	N	N	1645	N	N
133	20250206	130527	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17890	160	2	0.90	739974190	41448	61.25	17730	17990	17730	23000	12420	17730	17853.10	8.57	0	5764	18103	17916	17753	17566	17403	18010	17660	129	5270	500	12760	10	1	25810291	4617	-43.63	2.06	12	0.16	-410.00	8674.00	39100	20240709	-54.25	16730	20250203	6.93	20750	-13.78	20250106	16730	6.93	20250203	39100	-54.25	20240709	16730	6.93	20250203	3.69	N	064550	500	129 억	2212846	N	N	1645	N	N
134	20250206	120524	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17930	200	2	1.13	549413100	30773	45.47	17730	17990	17730	23000	12420	17730	17853.78	8.57	0	2464	18103	17916	17753	17566	17403	18010	17660	129	5270	500	12760	10	1	25810291	4628	-43.73	2.07	12	0.12	-410.00	8674.00	39100	20240709	-54.14	16730	20250203	7.17	20750	-13.59	20250106	16730	7.17	20250203	39100	-54.14	20240709	16730	7.17	20250203	3.69	N	064550	500	129 억	2212846	N	N	1645	N	N
135	20250206	110519	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17830	100	2	0.56	434679860	24358	35.99	17730	17990	17730	23000	12420	17730	17845.51	8.57	0	530	18103	17916	17753	17566	17403	18010	17660	129	5270	500	12760	10	1	25810291	4602	-43.49	2.06	12	0.09	-410.00	8674.00	39100	20240709	-54.40	16730	20250203	6.58	20750	-14.07	20250106	16730	6.58	20250203	39100	-54.40	20240709	16730	6.58	20250203	3.69	N	064550	500	129 억	2212846	N	N	1645	N	N
136	20250206	100523	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17850	120	2	0.68	306398680	17154	25.35	17730	17990	17730	23000	12420	17730	17861.72	8.57	0	695	18103	17916	17753	17566	17403	18010	17660	129	5270	500	12760	10	1	25810291	4607	-43.54	2.06	12	0.07	-410.00	8674.00	39100	20240709	-54.35	16730	20250203	6.69	20750	-13.98	20250106	16730	6.69	20250203	39100	-54.35	20240709	16730	6.69	20250203	3.69	N	064550	500	129 억	2212846	N	N	1645	N	N
137	20250206	090528	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17870	140	2	0.79	69188760	3884	5.74	17730	17910	17730	23000	12420	17730	17814.01	8.57	0	1702	18103	17916	17753	17566	17403	18010	17660	129	5270	500	12760	10	1	25810291	4612	-43.59	2.06	12	0.02	-410.00	8674.00	39100	20240709	-54.30	16730	20250203	6.81	20750	-13.88	20250106	16730	6.81	20250203	39100	-54.30	20240709	16730	6.81	20250203	3.69	N	064550	500	129 억	2212846	N	N	1645	N	N
138	20250205	160520	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17730	130	2	0.74	1179297900	66338	59.60	17600	17940	17590	22850	12320	17600	17777.32	8.50	0	16522	18226	17912	17486	17172	16746	18070	17330	129	5250	500	12670	10	1	25810291	4576	-43.24	2.04	12	0.26	-410.00	8674.00	39100	20240709	-54.65	16730	20250203	5.98	20750	-14.55	20250106	16730	5.98	20250203	39100	-54.65	20240709	16730	5.98	20250203	3.73	N	064550	500	129 억	2193786	N	N	1645	N	N
139	20250205	150522	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17800	200	2	1.14	1022670450	57517	51.67	17600	17940	17590	22850	12320	17600	17780.32	8.50	0	17328	18226	17912	17486	17172	16746	18070	17330	129	5250	500	12670	10	1	25810291	4594	-43.41	2.05	12	0.22	-410.00	8674.00	39100	20240709	-54.48	16730	20250203	6.40	20750	-14.22	20250106	16730	6.40	20250203	39100	-54.48	20240709	16730	6.40	20250203	3.73	N	064550	500	129 억	2193786	N	N	1673	N	N
140	20250205	140523	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17830	230	2	1.31	869136760	48901	43.93	17600	17940	17590	22850	12320	17600	17773.39	8.50	0	18692	18226	17912	17486	17172	16746	18070	17330	129	5250	500	12670	10	1	25810291	4602	-43.49	2.06	12	0.19	-410.00	8674.00	39100	20240709	-54.40	16730	20250203	6.58	20750	-14.07	20250106	16730	6.58	20250203	39100	-54.40	20240709	16730	6.58	20250203	3.73	N	064550	500	129 억	2193786	N	N	1673	N	N
141	20250205	130522	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17900	300	2	1.70	768892480	43289	38.89	17600	17940	17590	22850	12320	17600	17761.84	8.50	0	15231	18226	17912	17486	17172	16746	18070	17330	129	5250	500	12670	10	1	25810291	4620	-43.66	2.06	12	0.17	-410.00	8674.00	39100	20240709	-54.22	16730	20250203	6.99	20750	-13.73	20250106	16730	6.99	20250203	39100	-54.22	20240709	16730	6.99	20250203	3.73	N	064550	500	129 억	2193786	N	N	1673	N	N
142	20250205	120522	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17840	240	2	1.36	636319330	35882	32.24	17600	17870	17590	22850	12320	17600	17733.66	8.50	0	12669	18226	17912	17486	17172	16746	18070	17330	129	5250	500	12670	10	1	25810291	4605	-43.51	2.06	12	0.14	-410.00	8674.00	39100	20240709	-54.37	16730	20250203	6.63	20750	-14.02	20250106	16730	6.63	20250203	39100	-54.37	20240709	16730	6.63	20250203	3.73	N	064550	500	129 억	2193786	N	N	1673	N	N
143	20250205	110521	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17780	180	2	1.02	474034710	26761	24.04	17600	17810	17590	22850	12320	17600	17713.64	8.50	0	7294	18226	17912	17486	17172	16746	18070	17330	129	5250	500	12670	10	1	25810291	4589	-43.37	2.05	12	0.10	-410.00	8674.00	39100	20240709	-54.53	16730	20250203	6.28	20750	-14.31	20250106	16730	6.28	20250203	39100	-54.53	20240709	16730	6.28	20250203	3.73	N	064550	500	129 억	2193786	N	N	1673	N	N
144	20250205	100525	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17690	90	2	0.51	311430840	17612	15.82	17600	17790	17590	22850	12320	17600	17682.88	8.50	0	1656	18226	17912	17486	17172	16746	18070	17330	129	5250	500	12670	10	1	25810291	4566	-43.15	2.04	12	0.07	-410.00	8674.00	39100	20240709	-54.76	16730	20250203	5.74	20750	-14.75	20250106	16730	5.74	20250203	39100	-54.76	20240709	16730	5.74	20250203	3.73	N	064550	500	129 억	2193786	N	N	1673	N	N
145	20250205	090529	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17640	40	2	0.23	75456520	4278	3.84	17600	17740	17590	22850	12320	17600	17638.27	8.50	0	861	18226	17912	17486	17172	16746	18070	17330	129	5250	500	12670	10	1	25810291	4553	-43.02	2.03	12	0.02	-410.00	8674.00	39100	20240709	-54.88	16730	20250203	5.44	20750	-14.99	20250106	16730	5.44	20250203	39100	-54.88	20240709	16730	5.44	20250203	3.73	N	064550	500	129 억	2193786	N	N	1673	N	N
146	20250204	160517	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17600	670	2	3.96	1919867570	109416	48.14	17060	17800	17060	22000	11860	16930	17546.44	8.08	0	65949	18610	17770	17250	16410	15890	17510	16150	129	5070	500	12180	10	1	25810291	4543	-42.93	2.03	12	0.42	-410.00	8674.00	39100	20240709	-54.99	16730	20250203	5.20	20750	-15.18	20250106	16730	5.20	20250203	39100	-54.99	20240709	16730	5.20	20250203	3.74	N	064550	500	129 억	2084670	N	N	1673	N	N
147	20250204	150517	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17570	640	2	3.78	1811964770	103276	45.44	17060	17800	17060	22000	11860	16930	17544.88	8.08	0	64313	18610	17770	17250	16410	15890	17510	16150	129	5070	500	12180	10	1	25810291	4535	-42.85	2.03	12	0.40	-410.00	8674.00	39100	20240709	-55.06	16730	20250203	5.02	20750	-15.33	20250106	16730	5.02	20250203	39100	-55.06	20240709	16730	5.02	20250203	3.74	N	064550	500	129 억	2084670	N	N	2337	N	N
148	20250204	140516	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17740	810	2	4.78	1636564640	93329	41.07	17060	17800	17060	22000	11860	16930	17535.44	8.08	0	60913	18610	17770	17250	16410	15890	17510	16150	129	5070	500	12180	10	1	25810291	4579	-43.27	2.05	12	0.36	-410.00	8674.00	39100	20240709	-54.63	16730	20250203	6.04	20750	-14.51	20250106	16730	6.04	20250203	39100	-54.63	20240709	16730	6.04	20250203	3.74	N	064550	500	129 억	2084670	N	N	2337	N	N
149	20250204	130517	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17790	860	2	5.08	1461621000	83454	36.72	17060	17800	17060	22000	11860	16930	17514.09	8.08	0	54282	18610	17770	17250	16410	15890	17510	16150	129	5070	500	12180	10	1	25810291	4592	-43.39	2.05	12	0.32	-410.00	8674.00	39100	20240709	-54.50	16730	20250203	6.34	20750	-14.27	20250106	16730	6.34	20250203	39100	-54.50	20240709	16730	6.34	20250203	3.74	N	064550	500	129 억	2084670	N	N	2337	N	N
150	20250204	120522	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17720	790	2	4.67	1244420780	71226	31.34	17060	17760	17060	22000	11860	16930	17471.44	8.08	0	48445	18610	17770	17250	16410	15890	17510	16150	129	5070	500	12180	10	1	25810291	4574	-43.22	2.04	12	0.28	-410.00	8674.00	39100	20240709	-54.68	16730	20250203	5.92	20750	-14.60	20250106	16730	5.92	20250203	39100	-54.68	20240709	16730	5.92	20250203	3.74	N	064550	500	129 억	2084670	N	N	2337	N	N
151	20250204	110511	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17610	680	2	4.02	1047558880	60113	26.45	17060	17630	17060	22000	11860	16930	17426.49	8.08	0	41485	18610	17770	17250	16410	15890	17510	16150	129	5070	500	12180	10	1	25810291	4545	-42.95	2.03	12	0.23	-410.00	8674.00	39100	20240709	-54.96	16730	20250203	5.26	20750	-15.13	20250106	16730	5.26	20250203	39100	-54.96	20240709	16730	5.26	20250203	3.74	N	064550	500	129 억	2084670	N	N	2337	N	N
152	20250204	100515	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17510	580	2	3.43	774129470	44529	19.59	17060	17550	17060	22000	11860	16930	17384.84	8.08	0	30305	18610	17770	17250	16410	15890	17510	16150	129	5070	500	12180	10	1	25810291	4519	-42.71	2.02	12	0.17	-410.00	8674.00	39100	20240709	-55.22	16730	20250203	4.66	20750	-15.61	20250106	16730	4.66	20250203	39100	-55.22	20240709	16730	4.66	20250203	3.74	N	064550	500	129 억	2084670	N	N	2337	N	N
153	20250204	090515	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17250	320	2	1.89	211348480	12227	5.38	17060	17470	17060	22000	11860	16930	17285.39	8.08	0	9691	18610	17770	17250	16410	15890	17510	16150	129	5070	500	12180	10	1	25810291	4452	-42.07	1.99	12	0.05	-410.00	8674.00	39100	20240709	-55.88	16730	20250203	3.11	20750	-16.87	20250106	16730	3.11	20250203	39100	-55.88	20240709	16730	3.11	20250203	3.74	N	064550	500	129 억	2084670	N	N	2337	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History