KissMeData/086450/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15230	160	2	1.06	912372840	59794	37.65	15210	15410	15070	19590	10550	15070	15258.60	16.27	2528	15790	15430	15240	14880	14690	15335	14785	222	4520	500	11450	10	1	44460000	6771	14.60	1.26	12	0.13	1043.00	12110.00	20600	20240718	-26.07	14990	20240305	1.60	16640	-8.47	20250102	15050	1.20	20250123	20600	-26.07	20240718	14990	1.60	20240305	0.62	N	086450	500	222 억	7235209	N	N	1293	N	N
3	20250124	150718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15290	220	2	1.46	825978570	54134	34.08	15210	15410	15070	19590	10550	15070	15258.04	16.27	4797	15790	15430	15240	14880	14690	15335	14785	222	4520	500	11450	10	1	44460000	6798	14.66	1.26	12	0.12	1043.00	12110.00	20600	20240718	-25.78	14990	20240305	2.00	16640	-8.11	20250102	15050	1.59	20250123	20600	-25.78	20240718	14990	2.00	20240305	0.62	N	086450	500	222 억	7235209	N	N	1780	N	N
4	20250124	140717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15370	300	2	1.99	653175880	42865	26.99	15210	15400	15070	19590	10550	15070	15237.98	16.27	7477	15790	15430	15240	14880	14690	15335	14785	222	4520	500	11450	10	1	44460000	6834	14.74	1.27	12	0.10	1043.00	12110.00	20600	20240718	-25.39	14990	20240305	2.54	16640	-7.63	20250102	15050	2.13	20250123	20600	-25.39	20240718	14990	2.54	20240305	0.62	N	086450	500	222 억	7235209	N	N	1780	N	N
5	20250124	130718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15240	170	2	1.13	399005740	26259	16.53	15210	15250	15070	19590	10550	15070	15195.01	16.27	2474	15790	15430	15240	14880	14690	15335	14785	222	4520	500	11450	10	1	44460000	6776	14.61	1.26	12	0.06	1043.00	12110.00	20600	20240718	-26.02	14990	20240305	1.67	16640	-8.41	20250102	15050	1.26	20250123	20600	-26.02	20240718	14990	1.67	20240305	0.62	N	086450	500	222 억	7235209	N	N	1780	N	N
6	20250124	120715	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15250	180	2	1.19	357719540	23549	14.83	15210	15250	15070	19590	10550	15070	15190.43	16.27	1630	15790	15430	15240	14880	14690	15335	14785	222	4520	500	11450	10	1	44460000	6780	14.62	1.26	12	0.05	1043.00	12110.00	20600	20240718	-25.97	14990	20240305	1.73	16640	-8.35	20250102	15050	1.33	20250123	20600	-25.97	20240718	14990	1.73	20240305	0.62	N	086450	500	222 억	7235209	N	N	1780	N	N
7	20250124	110717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15200	130	2	0.86	305384550	20109	12.66	15210	15250	15070	19590	10550	15070	15186.46	16.27	-197	15790	15430	15240	14880	14690	15335	14785	222	4520	500	11450	10	1	44460000	6758	14.57	1.26	12	0.05	1043.00	12110.00	20600	20240718	-26.21	14990	20240305	1.40	16640	-8.65	20250102	15050	1.00	20250123	20600	-26.21	20240718	14990	1.40	20240305	0.62	N	086450	500	222 억	7235209	N	N	1780	N	N
8	20250124	100714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15200	130	2	0.86	215234530	14181	8.93	15210	15250	15070	19590	10550	15070	15177.67	16.27	-383	15790	15430	15240	14880	14690	15335	14785	222	4520	500	11450	10	1	44460000	6758	14.57	1.26	12	0.03	1043.00	12110.00	20600	20240718	-26.21	14990	20240305	1.40	16640	-8.65	20250102	15050	1.00	20250123	20600	-26.21	20240718	14990	1.40	20240305	0.62	N	086450	500	222 억	7235209	N	N	1780	N	N
9	20250124	090718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15220	150	2	1.00	20274090	1338	0.84	15210	15230	15070	19590	10550	15070	15152.53	16.27	-244	15790	15430	15240	14880	14690	15335	14785	222	4520	500	11450	10	1	44460000	6767	14.59	1.26	12	0.00	1043.00	12110.00	20600	20240718	-26.12	14990	20240305	1.53	16640	-8.53	20250102	15050	1.13	20250123	20600	-26.12	20240718	14990	1.53	20240305	0.62	N	086450	500	222 억	7235209	N	N	1780	N	N
10	20250123	160714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15070	-450	5	-2.90	2403109400	158422	267.84	15530	15600	15050	20150	10870	15520	15169.07	16.29	-15922	15773	15646	15573	15446	15373	15610	15410	222	4630	500	11790	10	1	44460000	6700	14.45	1.24	12	0.36	1043.00	12110.00	20600	20240718	-26.84	14990	20240305	0.53	16640	-9.44	20250102	15050	0.13	20250123	20600	-26.84	20240718	14990	0.53	20240305	0.62	N	086450	500	222 억	7242670	N	N	1780	N	N
11	20250123	150713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15060	-460	5	-2.96	2275300440	149941	253.50	15530	15600	15050	20150	10870	15520	15174.64	16.29	-15318	15773	15646	15573	15446	15373	15610	15410	222	4630	500	11790	10	1	44460000	6696	14.44	1.24	12	0.34	1043.00	12110.00	20600	20240718	-26.89	14990	20240305	0.47	16640	-9.50	20250102	15050	0.07	20250123	20600	-26.89	20240718	14990	0.47	20240305	0.62	N	086450	500	222 억	7242670	N	N	1106	N	N
12	20250123	140713	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15110	-410	5	-2.64	1787398260	117566	198.76	15530	15600	15070	20150	10870	15520	15203.36	16.29	-12829	15773	15646	15573	15446	15373	15610	15410	222	4630	500	11790	10	1	44460000	6718	14.49	1.25	12	0.26	1043.00	12110.00	20600	20240718	-26.65	14990	20240305	0.80	16640	-9.19	20250102	15070	0.27	20250123	20600	-26.65	20240718	14990	0.80	20240305	0.62	N	086450	500	222 억	7242670	N	N	1106	N	N
13	20250123	130712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15110	-410	5	-2.64	1560810920	102575	173.42	15530	15600	15070	20150	10870	15520	15216.29	16.29	-18959	15773	15646	15573	15446	15373	15610	15410	222	4630	500	11790	10	1	44460000	6718	14.49	1.25	12	0.23	1043.00	12110.00	20600	20240718	-26.65	14990	20240305	0.80	16640	-9.19	20250102	15070	0.27	20250123	20600	-26.65	20240718	14990	0.80	20240305	0.62	N	086450	500	222 억	7242670	N	N	1106	N	N
14	20250123	120714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15100	-420	5	-2.71	1367302620	89758	151.75	15530	15600	15070	20150	10870	15520	15233.21	16.29	-22555	15773	15646	15573	15446	15373	15610	15410	222	4630	500	11790	10	1	44460000	6713	14.48	1.25	12	0.20	1043.00	12110.00	20600	20240718	-26.70	14990	20240305	0.73	16640	-9.25	20250102	15070	0.20	20250123	20600	-26.70	20240718	14990	0.73	20240305	0.62	N	086450	500	222 억	7242670	N	N	1106	N	N
15	20250123	110705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15090	-430	5	-2.77	1139520570	74669	126.24	15530	15600	15090	20150	10870	15520	15260.96	16.29	-24089	15773	15646	15573	15446	15373	15610	15410	222	4630	500	11790	10	1	44460000	6709	14.47	1.25	12	0.17	1043.00	12110.00	20600	20240718	-26.75	14990	20240305	0.67	16640	-9.31	20250102	15090	0.00	20250123	20600	-26.75	20240718	14990	0.67	20240305	0.62	N	086450	500	222 억	7242670	N	N	1106	N	N
16	20250123	100712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15190	-330	5	-2.13	786344840	51322	86.77	15530	15600	15160	20150	10870	15520	15321.79	16.29	-21899	15773	15646	15573	15446	15373	15610	15410	222	4630	500	11790	10	1	44460000	6753	14.56	1.25	12	0.12	1043.00	12110.00	20600	20240718	-26.26	14990	20240305	1.33	16640	-8.71	20250102	15160	0.20	20250123	20600	-26.26	20240718	14990	1.33	20240305	0.62	N	086450	500	222 억	7242670	N	N	1106	N	N
17	20250123	090712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15430	-90	5	-0.58	104419970	6754	11.42	15530	15600	15390	20150	10870	15520	15460.46	16.29	-5164	15773	15646	15573	15446	15373	15610	15410	222	4630	500	11790	10	1	44460000	6860	14.79	1.27	12	0.02	1043.00	12110.00	20600	20240718	-25.10	14990	20240305	2.94	16640	-7.27	20250102	15170	1.71	20250115	20600	-25.10	20240718	14990	2.94	20240305	0.62	N	086450	500	222 억	7242670	N	N	1106	N	N
18	20250122	160708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15520	-100	5	-0.64	917204970	58990	59.22	15590	15700	15500	20300	10940	15620	15548.48	16.29	4955	15993	15806	15643	15456	15293	15900	15550	222	4680	500	11870	10	1	44460000	6900	14.88	1.28	12	0.13	1043.00	12110.00	20600	20240718	-24.66	14990	20240305	3.54	16640	-6.73	20250102	15170	2.31	20250115	20600	-24.66	20240718	14990	3.54	20240305	0.61	N	086450	500	222 억	7242544	N	N	1106	N	N
19	20250122	150709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15560	-60	5	-0.38	834720700	53681	53.89	15590	15700	15500	20300	10940	15620	15549.65	16.29	6680	15993	15806	15643	15456	15293	15900	15550	222	4680	500	11870	10	1	44460000	6918	14.92	1.28	12	0.12	1043.00	12110.00	20600	20240718	-24.47	14990	20240305	3.80	16640	-6.49	20250102	15170	2.57	20250115	20600	-24.47	20240718	14990	3.80	20240305	0.61	N	086450	500	222 억	7242544	N	N	1995	N	N
20	20250122	140707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15560	-60	5	-0.38	766760490	49316	49.51	15590	15700	15500	20300	10940	15620	15547.91	16.29	4958	15993	15806	15643	15456	15293	15900	15550	222	4680	500	11870	10	1	44460000	6918	14.92	1.28	12	0.11	1043.00	12110.00	20600	20240718	-24.47	14990	20240305	3.80	16640	-6.49	20250102	15170	2.57	20250115	20600	-24.47	20240718	14990	3.80	20240305	0.61	N	086450	500	222 억	7242544	N	N	1995	N	N
21	20250122	130709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15560	-60	5	-0.38	633880750	40782	40.94	15590	15700	15500	20300	10940	15620	15543.15	16.29	4296	15993	15806	15643	15456	15293	15900	15550	222	4680	500	11870	10	1	44460000	6918	14.92	1.28	12	0.09	1043.00	12110.00	20600	20240718	-24.47	14990	20240305	3.80	16640	-6.49	20250102	15170	2.57	20250115	20600	-24.47	20240718	14990	3.80	20240305	0.61	N	086450	500	222 억	7242544	N	N	1995	N	N
22	20250122	120707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15560	-60	5	-0.38	591632360	38068	38.22	15590	15700	15500	20300	10940	15620	15541.46	16.29	3779	15993	15806	15643	15456	15293	15900	15550	222	4680	500	11870	10	1	44460000	6918	14.92	1.28	12	0.09	1043.00	12110.00	20600	20240718	-24.47	14990	20240305	3.80	16640	-6.49	20250102	15170	2.57	20250115	20600	-24.47	20240718	14990	3.80	20240305	0.61	N	086450	500	222 억	7242544	N	N	1995	N	N
23	20250122	110708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15530	-90	5	-0.58	495427140	31873	32.00	15590	15700	15500	20300	10940	15620	15543.79	16.29	2825	15993	15806	15643	15456	15293	15900	15550	222	4680	500	11870	10	1	44460000	6905	14.89	1.28	12	0.07	1043.00	12110.00	20600	20240718	-24.61	14990	20240305	3.60	16640	-6.67	20250102	15170	2.37	20250115	20600	-24.61	20240718	14990	3.60	20240305	0.61	N	086450	500	222 억	7242544	N	N	1995	N	N
24	20250122	100708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15540	-80	5	-0.51	347761950	22371	22.46	15590	15700	15500	20300	10940	15620	15545.21	16.29	1772	15993	15806	15643	15456	15293	15900	15550	222	4680	500	11870	10	1	44460000	6909	14.90	1.28	12	0.05	1043.00	12110.00	20600	20240718	-24.56	14990	20240305	3.67	16640	-6.61	20250102	15170	2.44	20250115	20600	-24.56	20240718	14990	3.67	20240305	0.61	N	086450	500	222 억	7242544	N	N	1995	N	N
25	20250122	090709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15620	0	3	0.00	5558580	356	0.36	15590	15700	15590	20300	10940	15620	15613.99	16.29	-210	15993	15806	15643	15456	15293	15900	15550	222	4680	500	11870	10	1	44460000	6945	14.98	1.29	12	0.00	1043.00	12110.00	20600	20240718	-24.17	14990	20240305	4.20	16640	-6.13	20250102	15170	2.97	20250115	20600	-24.17	20240718	14990	4.20	20240305	0.61	N	086450	500	222 억	7242544	N	N	1995	N	N
26	20250121	160704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15620	200	2	1.30	1557671570	99516	151.16	15580	15830	15480	20000	10800	15420	15652.49	16.25	16887	15820	15620	15500	15300	15180	15560	15240	222	4580	500	11710	10	1	44460000	6945	14.98	1.29	12	0.22	1043.00	12110.00	20600	20240718	-24.17	14990	20240305	4.20	16640	-6.13	20250102	15170	2.97	20250115	20600	-24.17	20240718	14990	4.20	20240305	0.63	N	086450	500	222 억	7224252	N	N	1995	N	N
27	20250121	150706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15560	140	2	0.91	1462997630	93453	141.95	15580	15830	15480	20000	10800	15420	15654.90	16.25	17665	15820	15620	15500	15300	15180	15560	15240	222	4580	500	11710	10	1	44460000	6918	14.92	1.28	12	0.21	1043.00	12110.00	20600	20240718	-24.47	14990	20240305	3.80	16640	-6.49	20250102	15170	2.57	20250115	20600	-24.47	20240718	14990	3.80	20240305	0.63	N	086450	500	222 억	7224252	N	N	773	N	N
28	20250121	140706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15600	180	2	1.17	1325304340	84623	128.54	15580	15830	15480	20000	10800	15420	15661.28	16.25	19132	15820	15620	15500	15300	15180	15560	15240	222	4580	500	11710	10	1	44460000	6936	14.96	1.29	12	0.19	1043.00	12110.00	20600	20240718	-24.27	14990	20240305	4.07	16640	-6.25	20250102	15170	2.83	20250115	20600	-24.27	20240718	14990	4.07	20240305	0.63	N	086450	500	222 억	7224252	N	N	773	N	N
29	20250121	130705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15600	180	2	1.17	1202355470	76740	116.56	15580	15830	15480	20000	10800	15420	15667.91	16.25	18368	15820	15620	15500	15300	15180	15560	15240	222	4580	500	11710	10	1	44460000	6936	14.96	1.29	12	0.17	1043.00	12110.00	20600	20240718	-24.27	14990	20240305	4.07	16640	-6.25	20250102	15170	2.83	20250115	20600	-24.27	20240718	14990	4.07	20240305	0.63	N	086450	500	222 억	7224252	N	N	773	N	N
30	20250121	120656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15570	150	2	0.97	1055361640	67306	102.23	15580	15830	15480	20000	10800	15420	15680.05	16.25	14004	15820	15620	15500	15300	15180	15560	15240	222	4580	500	11710	10	1	44460000	6922	14.93	1.29	12	0.15	1043.00	12110.00	20600	20240718	-24.42	14990	20240305	3.87	16640	-6.43	20250102	15170	2.64	20250115	20600	-24.42	20240718	14990	3.87	20240305	0.63	N	086450	500	222 억	7224252	N	N	773	N	N
31	20250121	110631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15510	90	2	0.58	902632010	57478	87.31	15580	15830	15510	20000	10800	15420	15703.96	16.25	9561	15820	15620	15500	15300	15180	15560	15240	222	4580	500	11710	10	1	44460000	6896	14.87	1.28	12	0.13	1043.00	12110.00	20600	20240718	-24.71	14990	20240305	3.47	16640	-6.79	20250102	15170	2.24	20250115	20600	-24.71	20240718	14990	3.47	20240305	0.63	N	086450	500	222 억	7224252	N	N	773	N	N
32	20250121	100627	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15680	260	2	1.69	727600270	46251	70.25	15580	15830	15540	20000	10800	15420	15731.56	16.25	10170	15820	15620	15500	15300	15180	15560	15240	222	4580	500	11710	10	1	44460000	6971	15.03	1.29	12	0.10	1043.00	12110.00	20600	20240718	-23.88	14990	20240305	4.60	16640	-5.77	20250102	15170	3.36	20250115	20600	-23.88	20240718	14990	4.60	20240305	0.63	N	086450	500	222 억	7224252	N	N	773	N	N
33	20250121	090706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15600	180	2	1.17	21626660	1388	2.11	15580	15600	15540	20000	10800	15420	15581.17	16.25	597	15820	15620	15500	15300	15180	15560	15240	222	4580	500	11710	10	1	44460000	6936	14.96	1.29	12	0.00	1043.00	12110.00	20600	20240718	-24.27	14990	20240305	4.07	16640	-6.25	20250102	15170	2.83	20250115	20600	-24.27	20240718	14990	4.07	20240305	0.63	N	086450	500	222 억	7224252	N	N	773	N	N
34	20250120	160702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15420	-180	5	-1.15	1017022390	65835	85.84	15610	15700	15380	20250	10920	15600	15448.07	16.25	-8645	15806	15702	15536	15432	15266	15755	15485	222	4650	500	11850	10	1	44460000	6856	14.78	1.27	12	0.15	1043.00	12110.00	20600	20240718	-25.15	14990	20240305	2.87	16640	-7.33	20250102	15170	1.65	20250115	20600	-25.15	20240718	14990	2.87	20240305	0.64	N	086450	500	222 억	7223462	N	N	770	N	N
35	20250120	150705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15440	-160	5	-1.03	973801750	63033	82.19	15610	15700	15380	20250	10920	15600	15449.08	16.25	-9115	15806	15702	15536	15432	15266	15755	15485	222	4650	500	11850	10	1	44460000	6865	14.80	1.27	12	0.14	1043.00	12110.00	20600	20240718	-25.05	14990	20240305	3.00	16640	-7.21	20250102	15170	1.78	20250115	20600	-25.05	20240718	14990	3.00	20240305	0.64	N	086450	500	222 억	7223462	N	N	138	N	N
36	20250120	140703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15430	-170	5	-1.09	876099350	56710	73.94	15610	15700	15380	20250	10920	15600	15448.76	16.25	-8725	15806	15702	15536	15432	15266	15755	15485	222	4650	500	11850	10	1	44460000	6860	14.79	1.27	12	0.13	1043.00	12110.00	20600	20240718	-25.10	14990	20240305	2.94	16640	-7.27	20250102	15170	1.71	20250115	20600	-25.10	20240718	14990	2.94	20240305	0.64	N	086450	500	222 억	7223462	N	N	138	N	N
37	20250120	130703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15410	-190	5	-1.22	770767160	49881	65.04	15610	15700	15380	20250	10920	15600	15452.12	16.25	-8516	15806	15702	15536	15432	15266	15755	15485	222	4650	500	11850	10	1	44460000	6851	14.77	1.27	12	0.11	1043.00	12110.00	20600	20240718	-25.19	14990	20240305	2.80	16640	-7.39	20250102	15170	1.58	20250115	20600	-25.19	20240718	14990	2.80	20240305	0.64	N	086450	500	222 억	7223462	N	N	138	N	N
38	20250120	120704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15430	-170	5	-1.09	551893020	35676	46.52	15610	15700	15400	20250	10920	15600	15469.59	16.25	-9679	15806	15702	15536	15432	15266	15755	15485	222	4650	500	11850	10	1	44460000	6860	14.79	1.27	12	0.08	1043.00	12110.00	20600	20240718	-25.10	14990	20240305	2.94	16640	-7.27	20250102	15170	1.71	20250115	20600	-25.10	20240718	14990	2.94	20240305	0.64	N	086450	500	222 억	7223462	N	N	138	N	N
39	20250120	110705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15450	-150	5	-0.96	397965240	25715	33.53	15610	15700	15400	20250	10920	15600	15476.00	16.25	-7547	15806	15702	15536	15432	15266	15755	15485	222	4650	500	11850	10	1	44460000	6869	14.81	1.28	12	0.06	1043.00	12110.00	20600	20240718	-25.00	14990	20240305	3.07	16640	-7.15	20250102	15170	1.85	20250115	20600	-25.00	20240718	14990	3.07	20240305	0.64	N	086450	500	222 억	7223462	N	N	138	N	N
40	20250120	100704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15450	-150	5	-0.96	289263500	18679	24.36	15610	15700	15400	20250	10920	15600	15486.03	16.25	-6170	15806	15702	15536	15432	15266	15755	15485	222	4650	500	11850	10	1	44460000	6869	14.81	1.28	12	0.04	1043.00	12110.00	20600	20240718	-25.00	14990	20240305	3.07	16640	-7.15	20250102	15170	1.85	20250115	20600	-25.00	20240718	14990	3.07	20240305	0.64	N	086450	500	222 억	7223462	N	N	138	N	N
41	20250120	090705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15610	10	2	0.06	90536010	5817	7.58	15610	15700	15480	20250	10920	15600	15564.04	16.25	-2124	15806	15702	15536	15432	15266	15755	15485	222	4650	500	11850	10	1	44460000	6940	14.97	1.29	12	0.01	1043.00	12110.00	20600	20240718	-24.22	14990	20240305	4.14	16640	-6.19	20250102	15170	2.90	20250115	20600	-24.22	20240718	14990	4.14	20240305	0.64	N	086450	500	222 억	7223462	N	N	138	N	N
42	20250117	160702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15600	150	2	0.97	1191072950	76501	72.25	15450	15640	15370	20050	10820	15450	15569.37	16.21	3124	15796	15622	15416	15242	15036	15710	15330	222	4600	500	11740	10	1	44460000	6936	14.96	1.29	12	0.17	1043.00	12110.00	20600	20240718	-24.27	14990	20240305	4.07	16640	-6.25	20250102	15170	2.83	20250115	20600	-24.27	20240718	14990	4.07	20240305	0.62	N	086450	500	222 억	7208812	N	N	138	N	N
43	20250117	150704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15570	120	2	0.78	1169231000	75099	70.92	15450	15640	15370	20050	10820	15450	15569.20	16.21	3374	15796	15622	15416	15242	15036	15710	15330	222	4600	500	11740	10	1	44460000	6922	14.93	1.29	12	0.17	1043.00	12110.00	20600	20240718	-24.42	14990	20240305	3.87	16640	-6.43	20250102	15170	2.64	20250115	20600	-24.42	20240718	14990	3.87	20240305	0.62	N	086450	500	222 억	7208812	N	N	146	N	N
44	20250117	140704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15630	180	2	1.17	948020040	60909	57.52	15450	15640	15370	20050	10820	15450	15564.54	16.21	9743	15796	15622	15416	15242	15036	15710	15330	222	4600	500	11740	10	1	44460000	6949	14.99	1.29	12	0.14	1043.00	12110.00	20600	20240718	-24.13	14990	20240305	4.27	16640	-6.07	20250102	15170	3.03	20250115	20600	-24.13	20240718	14990	4.27	20240305	0.62	N	086450	500	222 억	7208812	N	N	146	N	N
45	20250117	130702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15620	170	2	1.10	719870640	46301	43.73	15450	15630	15370	20050	10820	15450	15547.63	16.21	7553	15796	15622	15416	15242	15036	15710	15330	222	4600	500	11740	10	1	44460000	6945	14.98	1.29	12	0.10	1043.00	12110.00	20600	20240718	-24.17	14990	20240305	4.20	16640	-6.13	20250102	15170	2.97	20250115	20600	-24.17	20240718	14990	4.20	20240305	0.62	N	086450	500	222 억	7208812	N	N	146	N	N
46	20250117	120704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15600	150	2	0.97	568773410	36617	34.58	15450	15600	15370	20050	10820	15450	15533.05	16.21	4718	15796	15622	15416	15242	15036	15710	15330	222	4600	500	11740	10	1	44460000	6936	14.96	1.29	12	0.08	1043.00	12110.00	20600	20240718	-24.27	14990	20240305	4.07	16640	-6.25	20250102	15170	2.83	20250115	20600	-24.27	20240718	14990	4.07	20240305	0.62	N	086450	500	222 억	7208812	N	N	146	N	N
47	20250117	110703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15560	110	2	0.71	347106960	22385	21.14	15450	15580	15370	20050	10820	15450	15506.24	16.21	-1048	15796	15622	15416	15242	15036	15710	15330	222	4600	500	11740	10	1	44460000	6918	14.92	1.28	12	0.05	1043.00	12110.00	20600	20240718	-24.47	14990	20240305	3.80	16640	-6.49	20250102	15170	2.57	20250115	20600	-24.47	20240718	14990	3.80	20240305	0.62	N	086450	500	222 억	7208812	N	N	146	N	N
48	20250117	100704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15520	70	2	0.45	174521380	11288	10.66	15450	15530	15370	20050	10820	15450	15460.79	16.21	-1448	15796	15622	15416	15242	15036	15710	15330	222	4600	500	11740	10	1	44460000	6900	14.88	1.28	12	0.03	1043.00	12110.00	20600	20240718	-24.66	14990	20240305	3.54	16640	-6.73	20250102	15170	2.31	20250115	20600	-24.66	20240718	14990	3.54	20240305	0.62	N	086450	500	222 억	7208812	N	N	146	N	N
49	20250117	090704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15460	10	2	0.06	27801010	1801	1.70	15450	15460	15370	20050	10820	15450	15436.41	16.21	-904	15796	15622	15416	15242	15036	15710	15330	222	4600	500	11740	10	1	44460000	6874	14.82	1.28	12	0.00	1043.00	12110.00	20600	20240718	-24.95	14990	20240305	3.14	16640	-7.09	20250102	15170	1.91	20250115	20600	-24.95	20240718	14990	3.14	20240305	0.62	N	086450	500	222 억	7208812	N	N	146	N	N
50	20250116	160659	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15450	240	2	1.58	1636008570	105632	60.14	15400	15590	15210	19770	10650	15210	15487.82	16.19	12654	15663	15436	15303	15076	14943	15370	15010	222	4560	500	11550	10	1	44460000	6869	14.81	1.28	12	0.24	1043.00	12110.00	20600	20240718	-25.00	14990	20240305	3.07	16640	-7.15	20250102	15170	1.85	20250115	20600	-25.00	20240718	14990	3.07	20240305	0.61	N	086450	500	222 억	7198252	N	N	146	N	N
51	20250116	150628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15520	310	2	2.04	1470252090	94921	54.04	15400	15590	15210	19770	10650	15210	15489.22	16.19	12179	15663	15436	15303	15076	14943	15370	15010	222	4560	500	11550	10	1	44460000	6900	14.88	1.28	12	0.21	1043.00	12110.00	20600	20240718	-24.66	14990	20240305	3.54	16640	-6.73	20250102	15170	2.31	20250115	20600	-24.66	20240718	14990	3.54	20240305	0.61	N	086450	500	222 억	7198252	N	N	380	N	N
52	20250116	140702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15520	310	2	2.04	1263011730	81571	46.44	15400	15590	15210	19770	10650	15210	15483.59	16.19	11359	15663	15436	15303	15076	14943	15370	15010	222	4560	500	11550	10	1	44460000	6900	14.88	1.28	12	0.18	1043.00	12110.00	20600	20240718	-24.66	14990	20240305	3.54	16640	-6.73	20250102	15170	2.31	20250115	20600	-24.66	20240718	14990	3.54	20240305	0.61	N	086450	500	222 억	7198252	N	N	380	N	N
53	20250116	130701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15560	350	2	2.30	1106675210	71513	40.72	15400	15590	15210	19770	10650	15210	15475.16	16.19	11027	15663	15436	15303	15076	14943	15370	15010	222	4560	500	11550	10	1	44460000	6918	14.92	1.28	12	0.16	1043.00	12110.00	20600	20240718	-24.47	14990	20240305	3.80	16640	-6.49	20250102	15170	2.57	20250115	20600	-24.47	20240718	14990	3.80	20240305	0.61	N	086450	500	222 억	7198252	N	N	380	N	N
54	20250116	120701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15520	310	2	2.04	930091360	60157	34.25	15400	15590	15210	19770	10650	15210	15461.07	16.19	8832	15663	15436	15303	15076	14943	15370	15010	222	4560	500	11550	10	1	44460000	6900	14.88	1.28	12	0.14	1043.00	12110.00	20600	20240718	-24.66	14990	20240305	3.54	16640	-6.73	20250102	15170	2.31	20250115	20600	-24.66	20240718	14990	3.54	20240305	0.61	N	086450	500	222 억	7198252	N	N	380	N	N
55	20250116	110702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15560	350	2	2.30	730779840	47334	26.95	15400	15580	15210	19770	10650	15210	15438.79	16.19	8125	15663	15436	15303	15076	14943	15370	15010	222	4560	500	11550	10	1	44460000	6918	14.92	1.28	12	0.11	1043.00	12110.00	20600	20240718	-24.47	14990	20240305	3.80	16640	-6.49	20250102	15170	2.57	20250115	20600	-24.47	20240718	14990	3.80	20240305	0.61	N	086450	500	222 억	7198252	N	N	380	N	N
56	20250116	100702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15460	250	2	1.64	361483980	23522	13.39	15400	15500	15210	19770	10650	15210	15367.91	16.19	2424	15663	15436	15303	15076	14943	15370	15010	222	4560	500	11550	10	1	44460000	6874	14.82	1.28	12	0.05	1043.00	12110.00	20600	20240718	-24.95	14990	20240305	3.14	16640	-7.09	20250102	15170	1.91	20250115	20600	-24.95	20240718	14990	3.14	20240305	0.61	N	086450	500	222 억	7198252	N	N	380	N	N
57	20250116	090703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15370	160	2	1.05	99869770	6494	3.70	15400	15470	15210	19770	10650	15210	15378.78	16.19	-1576	15663	15436	15303	15076	14943	15370	15010	222	4560	500	11550	10	1	44460000	6834	14.74	1.27	12	0.01	1043.00	12110.00	20600	20240718	-25.39	14990	20240305	2.54	16640	-7.63	20250102	15170	1.32	20250115	20600	-25.39	20240718	14990	2.54	20240305	0.61	N	086450	500	222 억	7198252	N	N	380	N	N
58	20250115	160659	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15210	-320	5	-2.06	2637516140	172568	179.43	15500	15530	15170	20150	10880	15530	15283.93	16.23	-26366	15830	15680	15580	15430	15330	15630	15380	222	4620	500	11800	10	1	44460000	6762	14.58	1.26	12	0.39	1043.00	12110.00	20600	20240718	-26.17	14990	20240305	1.47	16640	-8.59	20250102	15170	0.26	20250115	20600	-26.17	20240718	14990	1.47	20240305	0.62	N	086450	500	222 억	7214528	N	N	380	N	N
59	20250115	150701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15180	-350	5	-2.25	2475729440	161931	168.37	15500	15530	15170	20150	10880	15530	15288.79	16.23	-28662	15830	15680	15580	15430	15330	15630	15380	222	4620	500	11800	10	1	44460000	6749	14.55	1.25	12	0.36	1043.00	12110.00	20600	20240718	-26.31	14990	20240305	1.27	16640	-8.77	20250102	15170	0.07	20250115	20600	-26.31	20240718	14990	1.27	20240305	0.62	N	086450	500	222 억	7214528	N	N	111	N	N
60	20250115	140656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15240	-290	5	-1.87	1955446590	127720	132.80	15500	15530	15230	20150	10880	15530	15310.42	16.23	-21979	15830	15680	15580	15430	15330	15630	15380	222	4620	500	11800	10	1	44460000	6776	14.61	1.26	12	0.29	1043.00	12110.00	20600	20240718	-26.02	14990	20240305	1.67	16640	-8.41	20250102	15230	0.07	20250115	20600	-26.02	20240718	14990	1.67	20240305	0.62	N	086450	500	222 억	7214528	N	N	111	N	N
61	20250115	130700	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15240	-290	5	-1.87	1483136050	96795	100.64	15500	15530	15230	20150	10880	15530	15322.44	16.23	-33409	15830	15680	15580	15430	15330	15630	15380	222	4620	500	11800	10	1	44460000	6776	14.61	1.26	12	0.22	1043.00	12110.00	20600	20240718	-26.02	14990	20240305	1.67	16640	-8.41	20250102	15230	0.07	20250115	20600	-26.02	20240718	14990	1.67	20240305	0.62	N	086450	500	222 억	7214528	N	N	111	N	N
62	20250115	120651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15260	-270	5	-1.74	1263518380	82386	85.66	15500	15530	15250	20150	10880	15530	15336.57	16.23	-32670	15830	15680	15580	15430	15330	15630	15380	222	4620	500	11800	10	1	44460000	6785	14.63	1.26	12	0.19	1043.00	12110.00	20600	20240718	-25.92	14990	20240305	1.80	16640	-8.29	20250102	15250	0.07	20250115	20600	-25.92	20240718	14990	1.80	20240305	0.62	N	086450	500	222 억	7214528	N	N	111	N	N
63	20250115	110700	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15280	-250	5	-1.61	1056539230	68836	71.57	15500	15530	15270	20150	10880	15530	15348.64	16.23	-28256	15830	15680	15580	15430	15330	15630	15380	222	4620	500	11800	10	1	44460000	6793	14.65	1.26	12	0.15	1043.00	12110.00	20600	20240718	-25.83	14990	20240305	1.93	16640	-8.17	20250102	15270	0.07	20250115	20600	-25.83	20240718	14990	1.93	20240305	0.62	N	086450	500	222 억	7214528	N	N	111	N	N
64	20250115	100700	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15340	-190	5	-1.22	718442150	46747	48.61	15500	15530	15300	20150	10880	15530	15368.73	16.23	-16270	15830	15680	15580	15430	15330	15630	15380	222	4620	500	11800	10	1	44460000	6820	14.71	1.27	12	0.11	1043.00	12110.00	20600	20240718	-25.53	14990	20240305	2.33	16640	-7.81	20250102	15300	0.26	20250115	20600	-25.53	20240718	14990	2.33	20240305	0.62	N	086450	500	222 억	7214528	N	N	111	N	N
65	20250115	090703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15450	-80	5	-0.52	79808830	5158	5.36	15500	15530	15430	20150	10880	15530	15472.82	16.23	-3140	15830	15680	15580	15430	15330	15630	15380	222	4620	500	11800	10	1	44460000	6869	14.81	1.28	12	0.01	1043.00	12110.00	20600	20240718	-25.00	14990	20240305	3.07	16640	-7.15	20250102	15430	0.13	20250115	20600	-25.00	20240718	14990	3.07	20240305	0.62	N	086450	500	222 억	7214528	N	N	111	N	N
66	20250114	160646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15530	-130	5	-0.83	1468490020	94428	83.12	15730	15730	15480	20350	10970	15660	15551.46	16.25	-16044	16040	15850	15710	15520	15380	15780	15450	222	4690	500	11900	10	1	44460000	6905	14.89	1.28	12	0.21	1043.00	12110.00	20600	20240718	-24.61	14990	20240305	3.60	16640	-6.67	20250102	15480	0.32	20250114	20600	-24.61	20240718	14990	3.60	20240305	0.61	N	086450	500	222 억	7223296	N	N	111	N	N
67	20250114	150657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15510	-150	5	-0.96	1300010060	83562	73.55	15730	15730	15480	20350	10970	15660	15557.43	16.25	-17909	16040	15850	15710	15520	15380	15780	15450	222	4690	500	11900	10	1	44460000	6896	14.87	1.28	12	0.19	1043.00	12110.00	20600	20240718	-24.71	14990	20240305	3.47	16640	-6.79	20250102	15480	0.19	20250114	20600	-24.71	20240718	14990	3.47	20240305	0.61	N	086450	500	222 억	7223296	N	N	2157	N	N
68	20250114	140656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15570	-90	5	-0.57	820126140	52631	46.33	15730	15730	15510	20350	10970	15660	15582.57	16.25	-16618	16040	15850	15710	15520	15380	15780	15450	222	4690	500	11900	10	1	44460000	6922	14.93	1.29	12	0.12	1043.00	12110.00	20600	20240718	-24.42	14990	20240305	3.87	16640	-6.43	20250102	15510	0.39	20250114	20600	-24.42	20240718	14990	3.87	20240305	0.61	N	086450	500	222 억	7223296	N	N	2157	N	N
69	20250114	130656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15580	-80	5	-0.51	662672450	42530	37.44	15730	15730	15510	20350	10970	15660	15581.29	16.25	-11636	16040	15850	15710	15520	15380	15780	15450	222	4690	500	11900	10	1	44460000	6927	14.94	1.29	12	0.10	1043.00	12110.00	20600	20240718	-24.37	14990	20240305	3.94	16640	-6.37	20250102	15510	0.45	20250114	20600	-24.37	20240718	14990	3.94	20240305	0.61	N	086450	500	222 억	7223296	N	N	2157	N	N
70	20250114	120653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15520	-140	5	-0.89	569875040	36561	32.18	15730	15730	15510	20350	10970	15660	15586.97	16.25	-11868	16040	15850	15710	15520	15380	15780	15450	222	4690	500	11900	10	1	44460000	6900	14.88	1.28	12	0.08	1043.00	12110.00	20600	20240718	-24.66	14990	20240305	3.54	16640	-6.73	20250102	15510	0.06	20250114	20600	-24.66	20240718	14990	3.54	20240305	0.61	N	086450	500	222 억	7223296	N	N	2157	N	N
71	20250114	110655	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15560	-100	5	-0.64	396510520	25393	22.35	15730	15730	15540	20350	10970	15660	15614.95	16.25	-10847	16040	15850	15710	15520	15380	15780	15450	222	4690	500	11900	10	1	44460000	6918	14.92	1.28	12	0.06	1043.00	12110.00	20600	20240718	-24.47	14990	20240305	3.80	16640	-6.49	20250102	15540	0.13	20250114	20600	-24.47	20240718	14990	3.80	20240305	0.61	N	086450	500	222 억	7223296	N	N	2157	N	N
72	20250114	100653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15630	-30	5	-0.19	187316720	11967	10.53	15730	15730	15620	20350	10970	15660	15652.77	16.25	-5072	16040	15850	15710	15520	15380	15780	15450	222	4690	500	11900	10	1	44460000	6949	14.99	1.29	12	0.03	1043.00	12110.00	20600	20240718	-24.13	14990	20240305	4.27	16640	-6.07	20250102	15570	0.39	20250113	20600	-24.13	20240718	14990	4.27	20240305	0.61	N	086450	500	222 억	7223296	N	N	2157	N	N
73	20250114	090655	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15650	-10	5	-0.06	36461720	2325	2.05	15730	15730	15620	20350	10970	15660	15682.46	16.25	-948	16040	15850	15710	15520	15380	15780	15450	222	4690	500	11900	10	1	44460000	6958	15.00	1.29	12	0.01	1043.00	12110.00	20600	20240718	-24.03	14990	20240305	4.40	16640	-5.95	20250102	15570	0.51	20250113	20600	-24.03	20240718	14990	4.40	20240305	0.61	N	086450	500	222 억	7223296	N	N	2157	N	N
74	20250113	160647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15660	-200	5	-1.26	1774069430	113236	101.46	15800	15900	15570	20600	11110	15860	15666.90	16.30	-29057	16133	15996	15923	15786	15713	15960	15750	222	4740	500	12050	10	1	44460000	6962	15.01	1.29	12	0.25	1043.00	12110.00	20600	20240718	-23.98	14990	20240305	4.47	16640	-5.89	20250102	15570	0.58	20250113	20600	-23.98	20240718	14990	4.47	20240305	0.57	N	086450	500	222 억	7247804	N	N	2157	N	N
75	20250113	150650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15590	-270	5	-1.70	1668443230	106474	95.40	15800	15900	15570	20600	11110	15860	15669.84	16.30	-29995	16133	15996	15923	15786	15713	15960	15750	222	4740	500	12050	10	1	44460000	6931	14.95	1.29	12	0.24	1043.00	12110.00	20600	20240718	-24.32	14990	20240305	4.00	16640	-6.31	20250102	15570	0.13	20250113	20600	-24.32	20240718	14990	4.00	20240305	0.57	N	086450	500	222 억	7247804	N	N	1269	N	N
76	20250113	140641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15600	-260	5	-1.64	1542141840	98370	88.14	15800	15900	15580	20600	11110	15860	15676.83	16.30	-28198	16133	15996	15923	15786	15713	15960	15750	222	4740	500	12050	10	1	44460000	6936	14.96	1.29	12	0.22	1043.00	12110.00	20600	20240718	-24.27	14990	20240305	4.07	16640	-6.25	20250102	15580	0.13	20250113	20600	-24.27	20240718	14990	4.07	20240305	0.57	N	086450	500	222 억	7247804	N	N	1269	N	N
77	20250113	130640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15590	-270	5	-1.70	1407262080	89721	80.39	15800	15900	15580	20600	11110	15860	15684.74	16.30	-28491	16133	15996	15923	15786	15713	15960	15750	222	4740	500	12050	10	1	44460000	6931	14.95	1.29	12	0.20	1043.00	12110.00	20600	20240718	-24.32	14990	20240305	4.00	16640	-6.31	20250102	15580	0.06	20250113	20600	-24.32	20240718	14990	4.00	20240305	0.57	N	086450	500	222 억	7247804	N	N	1269	N	N
78	20250113	120642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15610	-250	5	-1.58	1157483360	73702	66.04	15800	15900	15600	20600	11110	15860	15704.77	16.30	-23490	16133	15996	15923	15786	15713	15960	15750	222	4740	500	12050	10	1	44460000	6940	14.97	1.29	12	0.17	1043.00	12110.00	20600	20240718	-24.22	14990	20240305	4.14	16640	-6.19	20250102	15600	0.06	20250113	20600	-24.22	20240718	14990	4.14	20240305	0.57	N	086450	500	222 억	7247804	N	N	1269	N	N
79	20250113	110641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15620	-240	5	-1.51	962884920	61241	54.87	15800	15900	15610	20600	11110	15860	15722.73	16.30	-21456	16133	15996	15923	15786	15713	15960	15750	222	4740	500	12050	10	1	44460000	6945	14.98	1.29	12	0.14	1043.00	12110.00	20600	20240718	-24.17	14990	20240305	4.20	16640	-6.13	20250102	15610	0.06	20250113	20600	-24.17	20240718	14990	4.20	20240305	0.57	N	086450	500	222 억	7247804	N	N	1269	N	N
80	20250113	100640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15670	-190	5	-1.20	622218330	39490	35.38	15800	15900	15660	20600	11110	15860	15756.18	16.30	-8698	16133	15996	15923	15786	15713	15960	15750	222	4740	500	12050	10	1	44460000	6967	15.02	1.29	12	0.09	1043.00	12110.00	20600	20240718	-23.93	14990	20240305	4.54	16640	-5.83	20250102	15660	0.06	20250113	20600	-23.93	20240718	14990	4.54	20240305	0.57	N	086450	500	222 억	7247804	N	N	1269	N	N
81	20250113	090645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15870	10	2	0.06	52791470	3337	2.99	15800	15900	15750	20600	11110	15860	15819.25	16.30	-104	16133	15996	15923	15786	15713	15960	15750	222	4740	500	12050	10	1	44460000	7056	15.22	1.31	12	0.01	1043.00	12110.00	20600	20240718	-22.96	14990	20240305	5.87	16640	-4.63	20250102	15750	0.76	20250113	20600	-22.96	20240718	14990	5.87	20240305	0.57	N	086450	500	222 억	7247804	N	N	1269	N	N
82	20250110	160629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15860	-120	5	-0.75	1763509060	110854	54.14	15940	16060	15850	20750	11190	15980	15908.45	16.28	-5301	16373	16176	16063	15866	15753	16120	15810	222	4770	500	12140	10	1	44460000	7051	15.21	1.31	12	0.25	1043.00	12110.00	20600	20240718	-23.01	14990	20240305	5.80	16640	-4.69	20250102	15850	0.06	20250110	20600	-23.01	20240718	14990	5.80	20240305	0.56	N	086450	500	222 억	7237489	N	N	1269	N	N
83	20250110	150636	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15870	-110	5	-0.69	1643536720	103292	50.45	15940	16060	15850	20750	11190	15980	15911.56	16.28	-6710	16373	16176	16063	15866	15753	16120	15810	222	4770	500	12140	10	1	44460000	7056	15.22	1.31	12	0.23	1043.00	12110.00	20600	20240718	-22.96	14990	20240305	5.87	16640	-4.63	20250102	15850	0.13	20250110	20600	-22.96	20240718	14990	5.87	20240305	0.56	N	086450	500	222 억	7237489	N	N	1692	N	N
84	20250110	140640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15870	-110	5	-0.69	1189805520	74697	36.48	15940	16060	15850	20750	11190	15980	15928.42	16.28	-14226	16373	16176	16063	15866	15753	16120	15810	222	4770	500	12140	10	1	44460000	7056	15.22	1.31	12	0.17	1043.00	12110.00	20600	20240718	-22.96	14990	20240305	5.87	16640	-4.63	20250102	15850	0.13	20250110	20600	-22.96	20240718	14990	5.87	20240305	0.56	N	086450	500	222 억	7237489	N	N	1692	N	N
85	20250110	130637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15920	-60	5	-0.38	995430010	62464	30.51	15940	16060	15850	20750	11190	15980	15936.06	16.28	-15907	16373	16176	16063	15866	15753	16120	15810	222	4770	500	12140	10	1	44460000	7078	15.26	1.31	12	0.14	1043.00	12110.00	20600	20240718	-22.72	14990	20240305	6.20	16640	-4.33	20250102	15850	0.44	20250110	20600	-22.72	20240718	14990	6.20	20240305	0.56	N	086450	500	222 억	7237489	N	N	1692	N	N
86	20250110	120638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15870	-110	5	-0.69	858650460	53873	26.31	15940	16060	15850	20750	11190	15980	15938.42	16.28	-16804	16373	16176	16063	15866	15753	16120	15810	222	4770	500	12140	10	1	44460000	7056	15.22	1.31	12	0.12	1043.00	12110.00	20600	20240718	-22.96	14990	20240305	5.87	16640	-4.63	20250102	15850	0.13	20250110	20600	-22.96	20240718	14990	5.87	20240305	0.56	N	086450	500	222 억	7237489	N	N	1692	N	N
87	20250110	110637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15890	-90	5	-0.56	736506520	46187	22.56	15940	16060	15850	20750	11190	15980	15946.18	16.28	-16130	16373	16176	16063	15866	15753	16120	15810	222	4770	500	12140	10	1	44460000	7065	15.23	1.31	12	0.10	1043.00	12110.00	20600	20240718	-22.86	14990	20240305	6.00	16640	-4.51	20250102	15850	0.25	20250110	20600	-22.86	20240718	14990	6.00	20240305	0.56	N	086450	500	222 억	7237489	N	N	1692	N	N
88	20250110	100635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15990	10	2	0.06	371155520	23254	11.36	15940	16050	15930	20750	11190	15980	15960.93	16.28	-6313	16373	16176	16063	15866	15753	16120	15810	222	4770	500	12140	10	1	44460000	7109	15.33	1.32	12	0.05	1043.00	12110.00	20600	20240718	-22.38	14990	20240305	6.67	16640	-3.91	20250102	15930	0.38	20250110	20600	-22.38	20240718	14990	6.67	20240305	0.56	N	086450	500	222 억	7237489	N	N	1692	N	N
89	20250110	090639	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15940	-40	5	-0.25	138545130	8690	4.24	15940	16050	15930	20750	11190	15980	15943.04	16.28	-4365	16373	16176	16063	15866	15753	16120	15810	222	4770	500	12140	10	1	44460000	7087	15.28	1.32	12	0.02	1043.00	12110.00	20600	20240718	-22.62	14990	20240305	6.34	16640	-4.21	20250102	15930	0.06	20250110	20600	-22.62	20240718	14990	6.34	20240305	0.56	N	086450	500	222 억	7237489	N	N	1692	N	N
90	20250109	160633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15980	-280	5	-1.72	3269042570	203949	170.75	16250	16260	15950	21100	11390	16260	16028.74	16.34	-34290	16686	16472	16336	16122	15986	16580	16230	222	4840	500	12350	10	1	44460000	7105	15.32	1.32	12	0.46	1043.00	12110.00	20600	20240718	-22.43	14990	20240305	6.60	16640	-3.97	20250102	15950	0.19	20250109	20600	-22.43	20240718	14990	6.60	20240305	0.54	N	086450	500	222 억	7263968	N	N	1692	N	N
91	20250109	150636	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15960	-300	5	-1.85	2702787920	168507	141.08	16250	16260	15950	21100	11390	16260	16039.62	16.34	-44594	16686	16472	16336	16122	15986	16580	16230	222	4840	500	12350	10	1	44460000	7096	15.30	1.32	12	0.38	1043.00	12110.00	20600	20240718	-22.52	14990	20240305	6.47	16640	-4.09	20250102	15950	0.06	20250109	20600	-22.52	20240718	14990	6.47	20240305	0.54	N	086450	500	222 억	7263968	N	N	204	N	N
92	20250109	140635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16000	-260	5	-1.60	2159656260	134499	112.61	16250	16260	16000	21100	11390	16260	16057.04	16.34	-33953	16686	16472	16336	16122	15986	16580	16230	222	4840	500	12350	10	1	44460000	7114	15.34	1.32	12	0.30	1043.00	12110.00	20600	20240718	-22.33	14990	20240305	6.74	16640	-3.85	20250102	16000	0.00	20250109	20600	-22.33	20240718	14990	6.74	20240305	0.54	N	086450	500	222 억	7263968	N	N	204	N	N
93	20250109	130635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16020	-240	5	-1.48	1874605410	116696	97.70	16250	16260	16010	21100	11390	16260	16064.01	16.34	-28131	16686	16472	16336	16122	15986	16580	16230	222	4840	500	12350	10	1	44460000	7122	15.36	1.32	12	0.26	1043.00	12110.00	20600	20240718	-22.23	14990	20240305	6.87	16640	-3.73	20250102	16010	0.06	20250109	20600	-22.23	20240718	14990	6.87	20240305	0.54	N	086450	500	222 억	7263968	N	N	204	N	N
94	20250109	120634	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16050	-210	5	-1.29	1529612070	95173	79.68	16250	16260	16030	21100	11390	16260	16071.91	16.34	-15106	16686	16472	16336	16122	15986	16580	16230	222	4840	500	12350	10	1	44460000	7136	15.39	1.33	12	0.21	1043.00	12110.00	20600	20240718	-22.09	14990	20240305	7.07	16640	-3.55	20250102	16030	0.12	20250109	20600	-22.09	20240718	14990	7.07	20240305	0.54	N	086450	500	222 억	7263968	N	N	204	N	N
95	20250109	110636	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16040	-220	5	-1.35	1245523530	77464	64.86	16250	16260	16030	21100	11390	16260	16078.74	16.34	-11603	16686	16472	16336	16122	15986	16580	16230	222	4840	500	12350	10	1	44460000	7131	15.38	1.32	12	0.17	1043.00	12110.00	20600	20240718	-22.14	14990	20240305	7.00	16640	-3.61	20250102	16030	0.06	20250109	20600	-22.14	20240718	14990	7.00	20240305	0.54	N	086450	500	222 억	7263968	N	N	204	N	N
96	20250109	100635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16070	-190	5	-1.17	806281140	50110	41.95	16250	16260	16030	21100	11390	16260	16090.22	16.34	-21102	16686	16472	16336	16122	15986	16580	16230	222	4840	500	12350	10	1	44460000	7145	15.41	1.33	12	0.11	1043.00	12110.00	20600	20240718	-21.99	14990	20240305	7.20	16640	-3.43	20250102	16030	0.25	20250109	20600	-21.99	20240718	14990	7.20	20240305	0.54	N	086450	500	222 억	7263968	N	N	204	N	N
97	20250109	090638	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16100	-160	5	-0.98	178111980	11008	9.22	16250	16260	16100	21100	11390	16260	16180.23	16.34	-7507	16686	16472	16336	16122	15986	16580	16230	222	4840	500	12350	10	1	44460000	7158	15.44	1.33	12	0.02	1043.00	12110.00	20600	20240718	-21.84	14990	20240305	7.40	16640	-3.25	20250102	16090	0.06	20250103	20600	-21.84	20240718	14990	7.40	20240305	0.54	N	086450	500	222 억	7263968	N	N	204	N	N
98	20250108	160628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16260	40	2	0.25	1943963180	118982	117.07	16230	16550	16200	21050	11360	16220	16338.30	16.26	22582	16600	16410	16300	16110	16000	16355	16055	222	4830	500	12320	10	1	44460000	7229	15.59	1.34	12	0.27	1043.00	12110.00	20600	20240718	-21.07	14990	20240305	8.47	16640	-2.28	20250102	16090	1.06	20250103	20600	-21.07	20240718	14990	8.47	20240305	0.55	N	086450	500	222 억	7230847	N	N	204	N	N
99	20250108	150631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16250	30	2	0.18	1876036670	114801	112.96	16230	16550	16200	21050	11360	16220	16341.64	16.26	21941	16600	16410	16300	16110	16000	16355	16055	222	4830	500	12320	10	1	44460000	7225	15.58	1.34	12	0.26	1043.00	12110.00	20600	20240718	-21.12	14990	20240305	8.41	16640	-2.34	20250102	16090	0.99	20250103	20600	-21.12	20240718	14990	8.41	20240305	0.55	N	086450	500	222 억	7230847	N	N	1751	N	N
100	20250108	140634	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16290	70	2	0.43	1504700780	91956	90.48	16230	16550	16200	21050	11360	16220	16363.27	16.26	16538	16600	16410	16300	16110	16000	16355	16055	222	4830	500	12320	10	1	44460000	7243	15.62	1.35	12	0.21	1043.00	12110.00	20600	20240718	-20.92	14990	20240305	8.67	16640	-2.10	20250102	16090	1.24	20250103	20600	-20.92	20240718	14990	8.67	20240305	0.55	N	086450	500	222 억	7230847	N	N	1751	N	N
101	20250108	130633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16320	100	2	0.62	1277353980	78016	76.77	16230	16550	16200	21050	11360	16220	16372.97	16.26	10686	16600	16410	16300	16110	16000	16355	16055	222	4830	500	12320	10	1	44460000	7256	15.65	1.35	12	0.18	1043.00	12110.00	20600	20240718	-20.78	14990	20240305	8.87	16640	-1.92	20250102	16090	1.43	20250103	20600	-20.78	20240718	14990	8.87	20240305	0.55	N	086450	500	222 억	7230847	N	N	1751	N	N
102	20250108	120630	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16290	70	2	0.43	1119111260	68303	67.21	16230	16550	16200	21050	11360	16220	16384.51	16.26	7190	16600	16410	16300	16110	16000	16355	16055	222	4830	500	12320	10	1	44460000	7243	15.62	1.35	12	0.15	1043.00	12110.00	20600	20240718	-20.92	14990	20240305	8.67	16640	-2.10	20250102	16090	1.24	20250103	20600	-20.92	20240718	14990	8.67	20240305	0.55	N	086450	500	222 억	7230847	N	N	1751	N	N
103	20250108	110630	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16260	40	2	0.25	925782640	56438	55.53	16230	16550	16200	21050	11360	16220	16403.53	16.26	6539	16600	16410	16300	16110	16000	16355	16055	222	4830	500	12320	10	1	44460000	7229	15.59	1.34	12	0.13	1043.00	12110.00	20600	20240718	-21.07	14990	20240305	8.47	16640	-2.28	20250102	16090	1.06	20250103	20600	-21.07	20240718	14990	8.47	20240305	0.55	N	086450	500	222 억	7230847	N	N	1751	N	N
104	20250108	100631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16290	70	2	0.43	710131550	43183	42.49	16230	16550	16200	21050	11360	16220	16444.70	16.26	9332	16600	16410	16300	16110	16000	16355	16055	222	4830	500	12320	10	1	44460000	7243	15.62	1.35	12	0.10	1043.00	12110.00	20600	20240718	-20.92	14990	20240305	8.67	16640	-2.10	20250102	16090	1.24	20250103	20600	-20.92	20240718	14990	8.67	20240305	0.55	N	086450	500	222 억	7230847	N	N	1751	N	N
105	20250108	090632	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16410	190	2	1.17	85555500	5226	5.14	16230	16470	16200	21050	11360	16220	16371.13	16.26	3363	16600	16410	16300	16110	16000	16355	16055	222	4830	500	12320	10	1	44460000	7296	15.73	1.36	12	0.01	1043.00	12110.00	20600	20240718	-20.34	14990	20240305	9.47	16640	-1.38	20250102	16090	1.99	20250103	20600	-20.34	20240718	14990	9.47	20240305	0.55	N	086450	500	222 억	7230847	N	N	1751	N	N
106	20250107	160626	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16220	-210	5	-1.28	1650520220	101225	98.73	16360	16490	16190	21350	11510	16430	16305.46	16.29	-25896	16750	16590	16390	16230	16030	16670	16310	222	4920	500	12480	10	1	44460000	7211	15.55	1.34	12	0.23	1043.00	12110.00	20600	20240718	-21.26	14990	20240305	8.21	16640	-2.52	20250102	16090	0.81	20250103	20600	-21.26	20240718	14990	8.21	20240305	0.54	N	086450	500	222 억	7243420	N	N	1751	N	N
107	20250107	150628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16300	-130	5	-0.79	1532049730	93950	91.64	16360	16490	16190	21350	11510	16430	16307.08	16.29	-23799	16750	16590	16390	16230	16030	16670	16310	222	4920	500	12480	10	1	44460000	7247	15.63	1.35	12	0.21	1043.00	12110.00	20600	20240718	-20.87	14990	20240305	8.74	16640	-2.04	20250102	16090	1.31	20250103	20600	-20.87	20240718	14990	8.74	20240305	0.54	N	086450	500	222 억	7243420	N	N	658	N	N
108	20250107	140626	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16210	-220	5	-1.34	1167792760	71593	69.83	16360	16490	16190	21350	11510	16430	16311.55	16.29	-22906	16750	16590	16390	16230	16030	16670	16310	222	4920	500	12480	10	1	44460000	7207	15.54	1.34	12	0.16	1043.00	12110.00	20600	20240718	-21.31	14990	20240305	8.14	16640	-2.58	20250102	16090	0.75	20250103	20600	-21.31	20240718	14990	8.14	20240305	0.54	N	086450	500	222 억	7243420	N	N	658	N	N
109	20250107	130626	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16220	-210	5	-1.28	927761760	56792	55.39	16360	16490	16200	21350	11510	16430	16336.13	16.29	-21652	16750	16590	16390	16230	16030	16670	16310	222	4920	500	12480	10	1	44460000	7211	15.55	1.34	12	0.13	1043.00	12110.00	20600	20240718	-21.26	14990	20240305	8.21	16640	-2.52	20250102	16090	0.81	20250103	20600	-21.26	20240718	14990	8.21	20240305	0.54	N	086450	500	222 억	7243420	N	N	658	N	N
110	20250107	120627	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16270	-160	5	-0.97	721195710	44068	42.98	16360	16490	16260	21350	11510	16430	16365.52	16.29	-17727	16750	16590	16390	16230	16030	16670	16310	222	4920	500	12480	10	1	44460000	7234	15.60	1.34	12	0.10	1043.00	12110.00	20600	20240718	-21.02	14990	20240305	8.54	16640	-2.22	20250102	16090	1.12	20250103	20600	-21.02	20240718	14990	8.54	20240305	0.54	N	086450	500	222 억	7243420	N	N	658	N	N
111	20250107	110623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16390	-40	5	-0.24	358890260	21884	21.35	16360	16490	16360	21350	11510	16430	16399.66	16.29	-1252	16750	16590	16390	16230	16030	16670	16310	222	4920	500	12480	10	1	44460000	7287	15.71	1.35	12	0.05	1043.00	12110.00	20600	20240718	-20.44	14990	20240305	9.34	16640	-1.50	20250102	16090	1.86	20250103	20600	-20.44	20240718	14990	9.34	20240305	0.54	N	086450	500	222 억	7243420	N	N	658	N	N
112	20250107	100628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16360	-70	5	-0.43	245559570	14967	14.60	16360	16490	16360	21350	11510	16430	16406.73	16.29	-3309	16750	16590	16390	16230	16030	16670	16310	222	4920	500	12480	10	1	44460000	7274	15.69	1.35	12	0.03	1043.00	12110.00	20600	20240718	-20.58	14990	20240305	9.14	16640	-1.68	20250102	16090	1.68	20250103	20600	-20.58	20240718	14990	9.14	20240305	0.54	N	086450	500	222 억	7243420	N	N	658	N	N
113	20250107	090629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16410	-20	5	-0.12	17591060	1072	1.05	16360	16490	16360	21350	11510	16430	16409.57	16.29	-305	16750	16590	16390	16230	16030	16670	16310	222	4920	500	12480	10	1	44460000	7296	15.73	1.36	12	0.00	1043.00	12110.00	20600	20240718	-20.34	14990	20240305	9.47	16640	-1.38	20250102	16090	1.99	20250103	20600	-20.34	20240718	14990	9.47	20240305	0.54	N	086450	500	222 억	7243420	N	N	658	N	N
114	20250106	160621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16430	130	2	0.80	1665036740	101862	82.09	16230	16550	16190	21150	11410	16300	16345.91	16.24	5896	16440	16370	16230	16160	16020	16405	16195	222	4850	500	12380	10	1	44460000	7305	15.75	1.36	12	0.23	1043.00	12110.00	20600	20240718	-20.24	14990	20240305	9.61	16640	-1.26	20250102	16090	2.11	20250103	20600	-20.24	20240718	14990	9.61	20240305	0.51	N	086450	500	222 억	7221867	N	N	658	N	N
115	20250106	150621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16420	120	2	0.74	1560446770	95489	76.95	16230	16550	16190	21150	11410	16300	16341.64	16.24	5501	16440	16370	16230	16160	16020	16405	16195	222	4850	500	12380	10	1	44460000	7300	15.74	1.36	12	0.21	1043.00	12110.00	20600	20240718	-20.29	14990	20240305	9.54	16640	-1.32	20250102	16090	2.05	20250103	20600	-20.29	20240718	14990	9.54	20240305	0.51	N	086450	500	222 억	7221867	N	N	268	N	N
116	20250106	140620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	220	2	1.35	1145182270	70257	56.62	16230	16550	16190	21150	11410	16300	16299.90	16.24	2265	16440	16370	16230	16160	16020	16405	16195	222	4850	500	12380	10	1	44460000	7345	15.84	1.36	12	0.16	1043.00	12110.00	20600	20240718	-19.81	14990	20240305	10.21	16640	-0.72	20250102	16090	2.67	20250103	20600	-19.81	20240718	14990	10.21	20240305	0.51	N	086450	500	222 억	7221867	N	N	268	N	N
117	20250106	130617	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16280	-20	5	-0.12	766414550	47177	38.02	16230	16310	16190	21150	11410	16300	16245.51	16.24	-6735	16440	16370	16230	16160	16020	16405	16195	222	4850	500	12380	10	1	44460000	7238	15.61	1.34	12	0.11	1043.00	12110.00	20600	20240718	-20.97	14990	20240305	8.61	16640	-2.16	20250102	16090	1.18	20250103	20600	-20.97	20240718	14990	8.61	20240305	0.51	N	086450	500	222 억	7221867	N	N	268	N	N
118	20250106	120616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16270	-30	5	-0.18	620215670	38196	30.78	16230	16310	16190	21150	11410	16300	16237.71	16.24	-4872	16440	16370	16230	16160	16020	16405	16195	222	4850	500	12380	10	1	44460000	7234	15.60	1.34	12	0.09	1043.00	12110.00	20600	20240718	-21.02	14990	20240305	8.54	16640	-2.22	20250102	16090	1.12	20250103	20600	-21.02	20240718	14990	8.54	20240305	0.51	N	086450	500	222 억	7221867	N	N	268	N	N
119	20250106	110617	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16200	-100	5	-0.61	483618190	29792	24.01	16230	16310	16190	21150	11410	16300	16233.16	16.24	-2217	16440	16370	16230	16160	16020	16405	16195	222	4850	500	12380	10	1	44460000	7203	15.53	1.34	12	0.07	1043.00	12110.00	20600	20240718	-21.36	14990	20240305	8.07	16640	-2.64	20250102	16090	0.68	20250103	20600	-21.36	20240718	14990	8.07	20240305	0.51	N	086450	500	222 억	7221867	N	N	268	N	N
120	20250106	100616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16310	10	2	0.06	301549920	18572	14.97	16230	16310	16190	21150	11410	16300	16236.80	16.24	-932	16440	16370	16230	16160	16020	16405	16195	222	4850	500	12380	10	1	44460000	7251	15.64	1.35	12	0.04	1043.00	12110.00	20600	20240718	-20.83	14990	20240305	8.81	16640	-1.98	20250102	16090	1.37	20250103	20600	-20.83	20240718	14990	8.81	20240305	0.51	N	086450	500	222 억	7221867	N	N	268	N	N
121	20250106	090613	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16240	-60	5	-0.37	80634970	4971	4.01	16230	16280	16190	21150	11410	16300	16221.08	16.24	-2917	16440	16370	16230	16160	16020	16405	16195	222	4850	500	12380	10	1	44460000	7220	15.57	1.34	12	0.01	1043.00	12110.00	20600	20240718	-21.17	14990	20240305	8.34	16640	-2.40	20250102	16090	0.93	20250103	20600	-21.17	20240718	14990	8.34	20240305	0.51	N	086450	500	222 억	7221867	N	N	268	N	N
122	20250103	160613	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16300	0	3	0.00	1980863720	122443	176.96	16300	16300	16090	21150	11410	16300	16177.84	16.26	-42081	16800	16550	16390	16140	15980	16470	16060	222	4850	500	12380	10	1	44460000	7247	15.63	1.35	12	0.28	1043.00	12110.00	20600	20240718	-20.87	14990	20240305	8.74	16640	-2.04	20250102	16090	1.31	20250103	20600	-20.87	20240718	14990	8.74	20240305	0.53	N	086450	500	222 억	7230668	N	N	268	N	N
123	20250103	150615	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16180	-120	5	-0.74	1811379630	112017	161.89	16300	16300	16090	21150	11410	16300	16170.58	16.26	-38583	16800	16550	16390	16140	15980	16470	16060	222	4850	500	12380	10	1	44460000	7194	15.51	1.34	12	0.25	1043.00	12110.00	20600	20240718	-21.46	14990	20240305	7.94	16640	-2.76	20250102	16090	0.56	20250103	20600	-21.46	20240718	14990	7.94	20240305	0.53	N	086450	500	222 억	7230668	N	N	286	N	N
124	20250103	140614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16140	-160	5	-0.98	1450209960	89654	129.57	16300	16300	16090	21150	11410	16300	16175.63	16.26	-42754	16800	16550	16390	16140	15980	16470	16060	222	4850	500	12380	10	1	44460000	7176	15.47	1.33	12	0.20	1043.00	12110.00	20600	20240718	-21.65	14990	20240305	7.67	16640	-3.00	20250102	16090	0.31	20250103	20600	-21.65	20240718	14990	7.67	20240305	0.53	N	086450	500	222 억	7230668	N	N	286	N	N
125	20250103	130614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16170	-130	5	-0.80	1089153080	67298	97.26	16300	16300	16090	21150	11410	16300	16184.03	16.26	-36815	16800	16550	16390	16140	15980	16470	16060	222	4850	500	12380	10	1	44460000	7189	15.50	1.34	12	0.15	1043.00	12110.00	20600	20240718	-21.50	14990	20240305	7.87	16640	-2.82	20250102	16090	0.50	20250103	20600	-21.50	20240718	14990	7.87	20240305	0.53	N	086450	500	222 억	7230668	N	N	286	N	N
126	20250103	120612	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16160	-140	5	-0.86	930927280	57513	83.12	16300	16300	16090	21150	11410	16300	16186.38	16.26	-32188	16800	16550	16390	16140	15980	16470	16060	222	4850	500	12380	10	1	44460000	7185	15.49	1.33	12	0.13	1043.00	12110.00	20600	20240718	-21.55	14990	20240305	7.81	16640	-2.88	20250102	16090	0.44	20250103	20600	-21.55	20240718	14990	7.81	20240305	0.53	N	086450	500	222 억	7230668	N	N	286	N	N
127	20250103	110614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16130	-170	5	-1.04	777962220	48048	69.44	16300	16300	16090	21150	11410	16300	16191.35	16.26	-29390	16800	16550	16390	16140	15980	16470	16060	222	4850	500	12380	10	1	44460000	7171	15.47	1.33	12	0.11	1043.00	12110.00	20600	20240718	-21.70	14990	20240305	7.61	16640	-3.06	20250102	16090	0.25	20250103	20600	-21.70	20240718	14990	7.61	20240305	0.53	N	086450	500	222 억	7230668	N	N	286	N	N
128	20250103	100612	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16240	-60	5	-0.37	604717320	37344	53.97	16300	16300	16090	21150	11410	16300	16193.16	16.26	-22842	16800	16550	16390	16140	15980	16470	16060	222	4850	500	12380	10	1	44460000	7220	15.57	1.34	12	0.08	1043.00	12110.00	20600	20240718	-21.17	14990	20240305	8.34	16640	-2.40	20250102	16090	0.93	20250103	20600	-21.17	20240718	14990	8.34	20240305	0.53	N	086450	500	222 억	7230668	N	N	286	N	N
129	20250103	090614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16230	-70	5	-0.43	62977920	3876	5.60	16300	16300	16220	21150	11410	16300	16248.17	16.26	-1710	16800	16550	16390	16140	15980	16470	16060	222	4850	500	12380	10	1	44460000	7216	15.56	1.34	12	0.01	1043.00	12110.00	20600	20240718	-21.21	14990	20240305	8.27	16640	-2.46	20250102	16220	0.06	20250103	20600	-21.21	20240718	14990	8.27	20240305	0.53	N	086450	500	222 억	7230668	N	N	286	N	N
130	20250102	160609	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16300	-220	5	-1.33	1122916810	68772	115.97	16340	16640	16230	21450	11570	16520	16328.13	16.12	-18643	16880	16700	16470	16290	16060	16790	16380	222	4930	500	12550	10	1	44460000	7247	15.63	1.35	12	0.15	1043.00	12110.00	20600	20240718	-20.87	14990	20240305	8.74	16640	-2.04	20250102	16230	0.43	20250102	20600	-20.87	20240718	14990	8.74	20240305	0.52	N	086450	500	222 억	7166003	N	N	286	N	N
131	20250102	150610	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16240	-280	5	-1.69	1033800430	63291	106.72	16340	16640	16240	21450	11570	16520	16334.08	16.12	-16517	16880	16700	16470	16290	16060	16790	16380	222	4930	500	12550	10	1	44460000	7220	15.57	1.34	12	0.14	1043.00	12110.00	20600	20240718	-21.17	14990	20240305	8.34	16640	-2.40	20250102	16240	0.00	20250102	20600	-21.17	20240718	14990	8.34	20240305	0.52	N	086450	500	222 억	7166003	N	N	1100	N	N
132	20250102	140607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16270	-250	5	-1.51	655258360	40019	67.48	16340	16640	16260	21450	11570	16520	16373.68	16.12	-8933	16880	16700	16470	16290	16060	16790	16380	222	4930	500	12550	10	1	44460000	7234	15.60	1.34	12	0.09	1043.00	12110.00	20600	20240718	-21.02	14990	20240305	8.54	16640	-2.22	20250102	16260	0.06	20250102	20600	-21.02	20240718	14990	8.54	20240305	0.52	N	086450	500	222 억	7166003	N	N	1100	N	N
133	20250102	130607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16340	-180	5	-1.09	484241760	29524	49.79	16340	16640	16290	21450	11570	16520	16401.63	16.12	-4305	16880	16700	16470	16290	16060	16790	16380	222	4930	500	12550	10	1	44460000	7265	15.67	1.35	12	0.07	1043.00	12110.00	20600	20240718	-20.68	14990	20240305	9.01	16640	-1.80	20250102	16290	0.31	20250102	20600	-20.68	20240718	14990	9.01	20240305	0.52	N	086450	500	222 억	7166003	N	N	1100	N	N
134	20250102	120607	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16320	-200	5	-1.21	394619140	24039	40.54	16340	16640	16290	21450	11570	16520	16415.79	16.12	-1467	16880	16700	16470	16290	16060	16790	16380	222	4930	500	12550	10	1	44460000	7256	15.65	1.35	12	0.05	1043.00	12110.00	20600	20240718	-20.78	14990	20240305	8.87	16640	-1.92	20250102	16290	0.18	20250102	20600	-20.78	20240718	14990	8.87	20240305	0.52	N	086450	500	222 억	7166003	N	N	1100	N	N
135	20250102	110558	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16420	-100	5	-0.61	281644990	17126	28.88	16340	16640	16330	21450	11570	16520	16445.46	16.12	-88	16880	16700	16470	16290	16060	16790	16380	222	4930	500	12550	10	1	44460000	7300	15.74	1.36	12	0.04	1043.00	12110.00	20600	20240718	-20.29	14990	20240305	9.54	16640	-1.32	20250102	16330	0.55	20250102	20600	-20.29	20240718	14990	9.54	20240305	0.52	N	086450	500	222 억	7166003	N	N	1100	N	N
136	20250102	100605	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16350	-170	5	-1.03	71467080	4370	7.37	16340	16520	16330	21450	11570	16520	16354.02	16.12	-292	16880	16700	16470	16290	16060	16790	16380	222	4930	500	12550	10	1	44460000	7269	15.68	1.35	12	0.01	1043.00	12110.00	20600	20240718	-20.63	14990	20240305	9.07	16520	-1.03	20250102	16330	0.12	20250102	20600	-20.63	20240718	14990	9.07	20240305	0.52	N	086450	500	222 억	7166003	N	N	1100	N	N
137	20250102	090600	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	0	3	0.00	0	0	0.00	0	0	0	21450	11570	16520	0.00	16.12	0	16880	16700	16470	16290	16060	16790	16380	222	4930	500	12550	10	1	44460000	7345	15.84	1.36	12	0.00	1043.00	12110.00	20600	20240718	-19.81	14990	20240305	10.21	0	0.00	0	0	0.00	0	20600	-19.81	20240718	14990	10.21	20240305	0.52	N	086450	500	222 억	7166003	N	N	1100	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History