KissMeData/298380/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161209	57	100.00	KSQ150		제약	N	N	N	N	N	40350	-850	5	-2.06	33112911100	816562	48.67	40300	41450	39900	53500	28850	41200	40551.76	10.33	-77227	42966	42082	40666	39782	38366	42525	40225	241	12300	500	29660	50	1	48281942	19482	-733.64	26.08	12	1.69	-55.00	1547.00	47250	20250218	-14.60	20300	20240219	98.77	47250	-14.60	20250218	29400	37.24	20250102	47250	-14.60	20250218	21200	90.33	20240617	4.88	N	298380	500	241 억	4988931	N	N	3062	N	N
3	20250228	151215	57	100.00	KSQ150		제약	N	N	N	N	N	40350	-850	5	-2.06	30924776400	762470	45.45	40300	41450	39900	53500	28850	41200	40558.31	10.33	-72601	42966	42082	40666	39782	38366	42525	40225	241	12300	500	29660	50	1	48281942	19482	-733.64	26.08	12	1.58	-55.00	1547.00	47250	20250218	-14.60	20300	20240219	98.77	47250	-14.60	20250218	29400	37.24	20250102	47250	-14.60	20250218	21200	90.33	20240617	4.88	N	298380	500	241 억	4988931	N	N	1291	N	N
4	20250228	141216	57	100.00	KSQ150		제약	N	N	N	N	N	40300	-900	5	-2.18	27363057650	674171	40.18	40300	41450	39900	53500	28850	41200	40587.32	10.33	-74976	42966	42082	40666	39782	38366	42525	40225	241	12300	500	29660	50	1	48281942	19458	-732.73	26.05	12	1.40	-55.00	1547.00	47250	20250218	-14.71	20300	20240219	98.52	47250	-14.71	20250218	29400	37.07	20250102	47250	-14.71	20250218	21200	90.09	20240617	4.88	N	298380	500	241 억	4988931	N	N	1291	N	N
5	20250228	131208	57	100.00	KSQ150		제약	N	N	N	N	N	40250	-950	5	-2.31	25086658800	617680	36.82	40300	41450	39900	53500	28850	41200	40613.92	10.33	-64747	42966	42082	40666	39782	38366	42525	40225	241	12300	500	29660	50	1	48281942	19433	-731.82	26.02	12	1.28	-55.00	1547.00	47250	20250218	-14.81	20300	20240219	98.28	47250	-14.81	20250218	29400	36.90	20250102	47250	-14.81	20250218	21200	89.86	20240617	4.88	N	298380	500	241 억	4988931	N	N	1291	N	N
6	20250228	121203	57	100.00	KSQ150		제약	N	N	N	N	N	40100	-1100	5	-2.67	22267644050	547483	32.63	40300	41450	39950	53500	28850	41200	40672.34	10.33	-69850	42966	42082	40666	39782	38366	42525	40225	241	12300	500	29660	50	1	48281942	19361	-729.09	25.92	12	1.13	-55.00	1547.00	47250	20250218	-15.13	20300	20240219	97.54	47250	-15.13	20250218	29400	36.39	20250102	47250	-15.13	20250218	21200	89.15	20240617	4.88	N	298380	500	241 억	4988931	N	N	1291	N	N
7	20250228	111207	57	100.00	KSQ150		제약	N	N	N	N	N	40350	-850	5	-2.06	18179057850	445877	26.58	40300	41450	40200	53500	28850	41200	40771.05	10.33	-49268	42966	42082	40666	39782	38366	42525	40225	241	12300	500	29660	50	1	48281942	19482	-733.64	26.08	12	0.92	-55.00	1547.00	47250	20250218	-14.60	20300	20240219	98.77	47250	-14.60	20250218	29400	37.24	20250102	47250	-14.60	20250218	21200	90.33	20240617	4.88	N	298380	500	241 억	4988931	N	N	1291	N	N
8	20250228	101206	57	100.00	KSQ150		제약	N	N	N	N	N	40850	-350	5	-0.85	11821012000	290269	17.30	40300	41200	40200	53500	28850	41200	40723.62	10.33	-13615	42966	42082	40666	39782	38366	42525	40225	241	12300	500	29660	50	1	48281942	19723	-742.73	26.41	12	0.60	-55.00	1547.00	47250	20250218	-13.54	20300	20240219	101.23	47250	-13.54	20250218	29400	38.95	20250102	47250	-13.54	20250218	21200	92.69	20240617	4.88	N	298380	500	241 억	4988931	N	N	1291	N	N
9	20250228	091210	57	100.00	KSQ150		제약	N	N	N	N	N	40950	-250	5	-0.61	4230345250	103984	6.20	40300	41200	40200	53500	28850	41200	40680.48	10.33	740	42966	42082	40666	39782	38366	42525	40225	241	12300	500	29660	50	1	48281942	19771	-744.55	26.47	12	0.22	-55.00	1547.00	47250	20250218	-13.33	20300	20240219	101.72	47250	-13.33	20250218	29400	39.29	20250102	47250	-13.33	20250218	21200	93.16	20240617	4.88	N	298380	500	241 억	4988931	N	N	1291	N	N
10	20250227	161156	57	100.00	KSQ150		제약	N	N	N	N	N	41200	1650	2	4.17	67958401250	1664017	204.29	39550	41550	39250	51400	27700	39550	40839.96	9.97	181887	40816	40182	39266	38632	37716	39725	38175	241	11850	500	28470	50	1	48281942	19892	-749.09	26.63	12	3.45	-55.00	1547.00	47250	20250218	-12.80	20150	20240216	104.47	47250	-12.80	20250218	29400	40.14	20250102	47250	-12.80	20250218	21200	94.34	20240617	4.89	N	298380	500	241 억	4811396	N	N	1274	N	N
11	20250227	151157	57	100.00	KSQ150		제약	N	N	N	N	N	41200	1650	2	4.17	65841871150	1612601	197.97	39550	41550	39250	51400	27700	39550	40830.18	9.97	173382	40816	40182	39266	38632	37716	39725	38175	241	11850	500	28470	50	1	48281942	19892	-749.09	26.63	12	3.34	-55.00	1547.00	47250	20250218	-12.80	20150	20240216	104.47	47250	-12.80	20250218	29400	40.14	20250102	47250	-12.80	20250218	21200	94.34	20240617	4.89	N	298380	500	241 억	4811396	N	N	631	N	N
12	20250227	141159	57	100.00	KSQ150		제약	N	N	N	N	N	40950	1400	2	3.54	54339766350	1333779	163.74	39550	41450	39250	51400	27700	39550	40741.85	9.97	117395	40816	40182	39266	38632	37716	39725	38175	241	11850	500	28470	50	1	48281942	19771	-744.55	26.47	12	2.76	-55.00	1547.00	47250	20250218	-13.33	20150	20240216	103.23	47250	-13.33	20250218	29400	39.29	20250102	47250	-13.33	20250218	21200	93.16	20240617	4.89	N	298380	500	241 억	4811396	N	N	631	N	N
13	20250227	131157	57	100.00	KSQ150		제약	N	N	N	N	N	41100	1550	2	3.92	49702531950	1220779	149.87	39550	41450	39250	51400	27700	39550	40714.47	9.97	99358	40816	40182	39266	38632	37716	39725	38175	241	11850	500	28470	50	1	48281942	19844	-747.27	26.57	12	2.53	-55.00	1547.00	47250	20250218	-13.02	20150	20240216	103.97	47250	-13.02	20250218	29400	39.80	20250102	47250	-13.02	20250218	21200	93.87	20240617	4.89	N	298380	500	241 억	4811396	N	N	631	N	N
14	20250227	121153	57	100.00	KSQ150		제약	N	N	N	N	N	40700	1150	2	2.91	40953055300	1008292	123.79	39550	41450	39250	51400	27700	39550	40617.03	9.97	44117	40816	40182	39266	38632	37716	39725	38175	241	11850	500	28470	50	1	48281942	19651	-740.00	26.31	12	2.09	-55.00	1547.00	47250	20250218	-13.86	20150	20240216	101.99	47250	-13.86	20250218	29400	38.44	20250102	47250	-13.86	20250218	21200	91.98	20240617	4.89	N	298380	500	241 억	4811396	N	N	631	N	N
15	20250227	111203	57	100.00	KSQ150		제약	N	N	N	N	N	40600	1050	2	2.65	38781448950	954786	117.22	39550	41450	39250	51400	27700	39550	40618.75	9.97	35594	40816	40182	39266	38632	37716	39725	38175	241	11850	500	28470	50	1	48281942	19602	-738.18	26.24	12	1.98	-55.00	1547.00	47250	20250218	-14.07	20150	20240216	101.49	47250	-14.07	20250218	29400	38.10	20250102	47250	-14.07	20250218	21200	91.51	20240617	4.89	N	298380	500	241 억	4811396	N	N	631	N	N
16	20250227	101233	57	100.00	KSQ150		제약	N	N	N	N	N	40750	1200	2	3.03	31617007900	779208	95.66	39550	41450	39250	51400	27700	39550	40576.77	9.97	16142	40816	40182	39266	38632	37716	39725	38175	241	11850	500	28470	50	1	48281942	19675	-740.91	26.34	12	1.61	-55.00	1547.00	47250	20250218	-13.76	20150	20240216	102.23	47250	-13.76	20250218	29400	38.61	20250102	47250	-13.76	20250218	21200	92.22	20240617	4.89	N	298380	500	241 억	4811396	N	N	631	N	N
17	20250227	091248	57	100.00	KSQ150		제약	N	N	N	N	N	40450	900	2	2.28	5509189450	138199	16.97	39550	40500	39250	51400	27700	39550	39865.82	9.97	17003	40816	40182	39266	38632	37716	39725	38175	241	11850	500	28470	50	1	48281942	19530	-735.45	26.15	12	0.29	-55.00	1547.00	47250	20250218	-14.39	20150	20240216	100.74	47250	-14.39	20250218	29400	37.59	20250102	47250	-14.39	20250218	21200	90.80	20240617	4.89	N	298380	500	241 억	4811396	N	N	631	N	N
18	20250226	161155	57	100.00	KSQ150		제약	N	N	N	N	N	39550	-50	5	-0.13	31596904700	807266	49.34	39600	39900	38350	51400	27750	39600	39139.75	10.06	-46297	42633	41116	38983	37466	35333	41875	38225	241	11800	500	28510	50	1	48281942	19096	-719.09	25.57	12	1.67	-55.00	1547.00	47250	20250218	-16.30	20150	20240216	96.28	47250	-16.30	20250218	29400	34.52	20250102	47250	-16.30	20250218	21200	86.56	20240617	4.83	N	298380	500	241 억	4856731	N	N	631	N	N
19	20250226	151202	57	100.00	KSQ150		제약	N	N	N	N	N	39350	-250	5	-0.63	30349254850	775656	47.41	39600	39900	38350	51400	27750	39600	39126.67	10.06	-51400	42633	41116	38983	37466	35333	41875	38225	241	11800	500	28510	50	1	48281942	18999	-715.45	25.44	12	1.61	-55.00	1547.00	47250	20250218	-16.72	20150	20240216	95.29	47250	-16.72	20250218	29400	33.84	20250102	47250	-16.72	20250218	21200	85.61	20240617	4.83	N	298380	500	241 억	4856731	N	N	285	N	N
20	20250226	141159	57	100.00	KSQ150		제약	N	N	N	N	N	39550	-50	5	-0.13	24544570600	629001	38.44	39600	39900	38350	51400	27750	39600	39020.69	10.06	-60026	42633	41116	38983	37466	35333	41875	38225	241	11800	500	28510	50	1	48281942	19096	-719.09	25.57	12	1.30	-55.00	1547.00	47250	20250218	-16.30	20150	20240216	96.28	47250	-16.30	20250218	29400	34.52	20250102	47250	-16.30	20250218	21200	86.56	20240617	4.83	N	298380	500	241 억	4856731	N	N	285	N	N
21	20250226	131157	57	100.00	KSQ150		제약	N	N	N	N	N	39050	-550	5	-1.39	21317653450	546724	33.41	39600	39900	38350	51400	27750	39600	38990.63	10.06	-72042	42633	41116	38983	37466	35333	41875	38225	241	11800	500	28510	50	1	48281942	18854	-710.00	25.24	12	1.13	-55.00	1547.00	47250	20250218	-17.35	20150	20240216	93.80	47250	-17.35	20250218	29400	32.82	20250102	47250	-17.35	20250218	21200	84.20	20240617	4.83	N	298380	500	241 억	4856731	N	N	285	N	N
22	20250226	121157	57	100.00	KSQ150		제약	N	N	N	N	N	38900	-700	5	-1.77	19057153050	488652	29.86	39600	39900	38350	51400	27750	39600	38998.34	10.06	-83211	42633	41116	38983	37466	35333	41875	38225	241	11800	500	28510	50	1	48281942	18782	-707.27	25.15	12	1.01	-55.00	1547.00	47250	20250218	-17.67	20150	20240216	93.05	47250	-17.67	20250218	29400	32.31	20250102	47250	-17.67	20250218	21200	83.49	20240617	4.83	N	298380	500	241 억	4856731	N	N	285	N	N
23	20250226	111155	57	100.00	KSQ150		제약	N	N	N	N	N	39500	-100	5	-0.25	17230389150	441910	27.01	39600	39900	38350	51400	27750	39600	38989.49	10.06	-78185	42633	41116	38983	37466	35333	41875	38225	241	11800	500	28510	50	1	48281942	19071	-718.18	25.53	12	0.92	-55.00	1547.00	47250	20250218	-16.40	20150	20240216	96.03	47250	-16.40	20250218	29400	34.35	20250102	47250	-16.40	20250218	21200	86.32	20240617	4.83	N	298380	500	241 억	4856731	N	N	285	N	N
24	20250226	101153	57	100.00	KSQ150		제약	N	N	N	N	N	39350	-250	5	-0.63	13514006600	347377	21.23	39600	39900	38350	51400	27750	39600	38901.21	10.06	-67294	42633	41116	38983	37466	35333	41875	38225	241	11800	500	28510	50	1	48281942	18999	-715.45	25.44	12	0.72	-55.00	1547.00	47250	20250218	-16.72	20150	20240216	95.29	47250	-16.72	20250218	29400	33.84	20250102	47250	-16.72	20250218	21200	85.61	20240617	4.83	N	298380	500	241 억	4856731	N	N	285	N	N
25	20250226	091204	57	100.00	KSQ150		제약	N	N	N	N	N	38600	-1000	5	-2.53	7484750850	191733	11.72	39600	39900	38350	51400	27750	39600	39034.74	10.06	-52772	42633	41116	38983	37466	35333	41875	38225	241	11800	500	28510	50	1	48281942	18637	-701.82	24.95	12	0.40	-55.00	1547.00	47250	20250218	-18.31	20150	20240216	91.56	47250	-18.31	20250218	29400	31.29	20250102	47250	-18.31	20250218	21200	82.08	20240617	4.83	N	298380	500	241 억	4856731	N	N	285	N	N
26	20250225	161147	57	100.00	KSQ150		제약	N	N	N	N	N	39600	1700	2	4.49	63376818600	1618325	94.12	37550	40500	36850	49250	26550	37900	39161.66	9.51	268470	41600	39750	38650	36800	35700	39200	36250	241	11350	500	27280	50	1	48281942	19120	-720.00	25.60	12	3.35	-55.00	1547.00	47250	20250218	-16.19	19970	20240214	98.30	47250	-16.19	20250218	29400	34.69	20250102	47250	-16.19	20250218	21200	86.79	20240617	4.77	N	298380	500	241 억	4589316	N	N	285	N	N
27	20250225	151147	57	100.00	KSQ150		제약	N	N	N	N	N	39550	1650	2	4.35	61709033200	1576186	91.67	37550	40500	36850	49250	26550	37900	39151.32	9.51	255898	41600	39750	38650	36800	35700	39200	36250	241	11350	500	27280	50	1	48281942	19096	-719.09	25.57	12	3.26	-55.00	1547.00	47250	20250218	-16.30	19970	20240214	98.05	47250	-16.30	20250218	29400	34.52	20250102	47250	-16.30	20250218	21200	86.56	20240617	4.77	N	298380	500	241 억	4589316	N	N	1364	N	N
28	20250225	141145	57	100.00	KSQ150		제약	N	N	N	N	N	39650	1750	2	4.62	55626310500	1422432	82.72	37550	40500	36850	49250	26550	37900	39106.98	9.51	215900	41600	39750	38650	36800	35700	39200	36250	241	11350	500	27280	50	1	48281942	19144	-720.91	25.63	12	2.95	-55.00	1547.00	47250	20250218	-16.08	19970	20240214	98.55	47250	-16.08	20250218	29400	34.86	20250102	47250	-16.08	20250218	21200	87.03	20240617	4.77	N	298380	500	241 억	4589316	N	N	1364	N	N
29	20250225	131152	57	100.00	KSQ150		제약	N	N	N	N	N	39100	1200	2	3.17	37499176750	968226	56.31	37550	39700	36850	49250	26550	37900	38730.28	9.51	143875	41600	39750	38650	36800	35700	39200	36250	241	11350	500	27280	50	1	48281942	18878	-710.91	25.27	12	2.01	-55.00	1547.00	47250	20250218	-17.25	19970	20240214	95.79	47250	-17.25	20250218	29400	32.99	20250102	47250	-17.25	20250218	21200	84.43	20240617	4.77	N	298380	500	241 억	4589316	N	N	1364	N	N
30	20250225	121148	57	100.00	KSQ150		제약	N	N	N	N	N	38850	950	2	2.51	35006945550	904284	52.59	37550	39700	36850	49250	26550	37900	38712.86	9.51	135011	41600	39750	38650	36800	35700	39200	36250	241	11350	500	27280	50	1	48281942	18758	-706.36	25.11	12	1.87	-55.00	1547.00	47250	20250218	-17.78	19970	20240214	94.54	47250	-17.78	20250218	29400	32.14	20250102	47250	-17.78	20250218	21200	83.25	20240617	4.77	N	298380	500	241 억	4589316	N	N	1364	N	N
31	20250225	111147	57	100.00	KSQ150		제약	N	N	N	N	N	39250	1350	2	3.56	30335299000	784763	45.64	37550	39700	36850	49250	26550	37900	38655.93	9.51	122353	41600	39750	38650	36800	35700	39200	36250	241	11350	500	27280	50	1	48281942	18951	-713.64	25.37	12	1.63	-55.00	1547.00	47250	20250218	-16.93	19970	20240214	96.54	47250	-16.93	20250218	29400	33.50	20250102	47250	-16.93	20250218	21200	85.14	20240617	4.77	N	298380	500	241 억	4589316	N	N	1364	N	N
32	20250225	101145	57	100.00	KSQ150		제약	N	N	N	N	N	39450	1550	2	4.09	23073250100	600224	34.91	37550	39700	36850	49250	26550	37900	38441.59	9.51	65143	41600	39750	38650	36800	35700	39200	36250	241	11350	500	27280	50	1	48281942	19047	-717.27	25.50	12	1.24	-55.00	1547.00	47250	20250218	-16.51	19970	20240214	97.55	47250	-16.51	20250218	29400	34.18	20250102	47250	-16.51	20250218	21200	86.08	20240617	4.77	N	298380	500	241 억	4589316	N	N	1364	N	N
33	20250225	091152	57	100.00	KSQ150		제약	N	N	N	N	N	37500	-400	5	-1.06	4555785400	122286	7.11	37550	37900	36850	49250	26550	37900	37252.06	9.51	8806	41600	39750	38650	36800	35700	39200	36250	241	11350	500	27280	50	1	48281942	18106	-681.82	24.24	12	0.25	-55.00	1547.00	47250	20250218	-20.63	19970	20240214	87.78	47250	-20.63	20250218	29400	27.55	20250102	47250	-20.63	20250218	21200	76.89	20240617	4.77	N	298380	500	241 억	4589316	N	N	1364	N	N
34	20250224	161137	57	100.00	KSQ150		제약	N	N	N	N	N	37900	-1200	5	-3.07	66010501250	1699303	124.38	38700	40500	37550	50800	27400	39100	38847.39	9.46	14073	40866	39982	39316	38432	37766	39875	38325	241	11700	500	28150	50	1	48281942	18299	-689.09	24.50	12	3.52	-55.00	1547.00	47250	20250218	-19.79	19470	20240213	94.66	47250	-19.79	20250218	29400	28.91	20250102	47250	-19.79	20250218	21200	78.77	20240617	4.80	N	298380	500	241 억	4568286	N	N	1364	N	N
35	20250224	151138	57	100.00	KSQ150		제약	N	N	N	N	N	38050	-1050	5	-2.69	63673772700	1637677	119.87	38700	40500	37550	50800	27400	39100	38880.51	9.46	-7589	40866	39982	39316	38432	37766	39875	38325	241	11700	500	28150	50	1	48281942	18371	-691.82	24.60	12	3.39	-55.00	1547.00	47250	20250218	-19.47	19470	20240213	95.43	47250	-19.47	20250218	29400	29.42	20250102	47250	-19.47	20250218	21200	79.48	20240617	4.80	N	298380	500	241 억	4568286	N	N	571	N	N
36	20250224	141135	57	100.00	KSQ150		제약	N	N	N	N	N	37850	-1250	5	-3.20	55273753150	1415865	103.64	38700	40500	37600	50800	27400	39100	39038.85	9.46	-51712	40866	39982	39316	38432	37766	39875	38325	241	11700	500	28150	50	1	48281942	18275	-688.18	24.47	12	2.93	-55.00	1547.00	47250	20250218	-19.89	19470	20240213	94.40	47250	-19.89	20250218	29400	28.74	20250102	47250	-19.89	20250218	21200	78.54	20240617	4.80	N	298380	500	241 억	4568286	N	N	571	N	N
37	20250224	131138	57	100.00	KSQ150		제약	N	N	N	N	N	38400	-700	5	-1.79	43931580250	1117174	81.77	38700	40500	38250	50800	27400	39100	39323.91	9.46	-87140	40866	39982	39316	38432	37766	39875	38325	241	11700	500	28150	50	1	48281942	18540	-698.18	24.82	12	2.31	-55.00	1547.00	47250	20250218	-18.73	19470	20240213	97.23	47250	-18.73	20250218	29400	30.61	20250102	47250	-18.73	20250218	21200	81.13	20240617	4.80	N	298380	500	241 억	4568286	N	N	571	N	N
38	20250224	121135	57	100.00	KSQ150		제약	N	N	N	N	N	38950	-150	5	-0.38	36136411200	915223	66.99	38700	40500	38650	50800	27400	39100	39483.84	9.46	-35600	40866	39982	39316	38432	37766	39875	38325	241	11700	500	28150	50	1	48281942	18806	-708.18	25.18	12	1.90	-55.00	1547.00	47250	20250218	-17.57	19470	20240213	100.05	47250	-17.57	20250218	29400	32.48	20250102	47250	-17.57	20250218	21200	83.73	20240617	4.80	N	298380	500	241 억	4568286	N	N	571	N	N
39	20250224	111132	57	100.00	KSQ150		제약	N	N	N	N	N	39350	250	2	0.64	31113538400	786538	57.57	38700	40500	38650	50800	27400	39100	39557.75	9.46	-5252	40866	39982	39316	38432	37766	39875	38325	241	11700	500	28150	50	1	48281942	18999	-715.45	25.44	12	1.63	-55.00	1547.00	47250	20250218	-16.72	19470	20240213	102.11	47250	-16.72	20250218	29400	33.84	20250102	47250	-16.72	20250218	21200	85.61	20240617	4.80	N	298380	500	241 억	4568286	N	N	571	N	N
40	20250224	101131	57	100.00	KSQ150		제약	N	N	N	N	N	39200	100	2	0.26	12582188300	322120	23.58	38700	39500	38650	50800	27400	39100	39060.53	9.46	19330	40866	39982	39316	38432	37766	39875	38325	241	11700	500	28150	50	1	48281942	18927	-712.73	25.34	12	0.67	-55.00	1547.00	47250	20250218	-17.04	19470	20240213	101.34	47250	-17.04	20250218	29400	33.33	20250102	47250	-17.04	20250218	21200	84.91	20240617	4.80	N	298380	500	241 억	4568286	N	N	571	N	N
41	20250224	091139	57	100.00	KSQ150		제약	N	N	N	N	N	39350	250	2	0.64	5160643100	132051	9.67	38700	39500	38650	50800	27400	39100	39080.64	9.46	5817	40866	39982	39316	38432	37766	39875	38325	241	11700	500	28150	50	1	48281942	18999	-715.45	25.44	12	0.27	-55.00	1547.00	47250	20250218	-16.72	19470	20240213	102.11	47250	-16.72	20250218	29400	33.84	20250102	47250	-16.72	20250218	21200	85.61	20240617	4.80	N	298380	500	241 억	4568286	N	N	571	N	N
42	20250221	161128	57	100.00	KSQ150		제약	N	N	N	N	N	39100	-300	5	-0.76	53218727450	1350024	46.01	39100	40200	38650	51200	27600	39400	39421.51	9.23	16039	43400	41400	40400	38400	37400	40900	37900	241	11800	500	28360	50	1	48281942	18878	-710.91	25.27	12	2.80	-55.00	1547.00	47250	20250218	-17.25	18960	20240208	106.22	47250	-17.25	20250218	29400	32.99	20250102	47250	-17.25	20250218	20300	92.61	20240221	4.42	N	298380	500	241 억	4456822	N	N	571	N	N
43	20250221	151133	57	100.00	KSQ150		제약	N	N	N	N	N	39200	-200	5	-0.51	50922601900	1291365	44.01	39100	40200	38650	51200	27600	39400	39433.16	9.23	5375	43400	41400	40400	38400	37400	40900	37900	241	11800	500	28360	50	1	48281942	18927	-712.73	25.34	12	2.67	-55.00	1547.00	47250	20250218	-17.04	18960	20240208	106.75	47250	-17.04	20250218	29400	33.33	20250102	47250	-17.04	20250218	20300	93.10	20240221	4.42	N	298380	500	241 억	4456822	N	N	677	N	N
44	20250221	141133	57	100.00	KSQ150		제약	N	N	N	N	N	39450	50	2	0.13	46916188300	1189430	40.53	39100	40200	38650	51200	27600	39400	39444.26	9.23	18851	43400	41400	40400	38400	37400	40900	37900	241	11800	500	28360	50	1	48281942	19047	-717.27	25.50	12	2.46	-55.00	1547.00	47250	20250218	-16.51	18960	20240208	108.07	47250	-16.51	20250218	29400	34.18	20250102	47250	-16.51	20250218	20300	94.33	20240221	4.42	N	298380	500	241 억	4456822	N	N	677	N	N
45	20250221	131132	57	100.00	KSQ150		제약	N	N	N	N	N	39400	0	3	0.00	42064567500	1066501	36.34	39100	40200	38650	51200	27600	39400	39441.66	9.23	36180	43400	41400	40400	38400	37400	40900	37900	241	11800	500	28360	50	1	48281942	19023	-716.36	25.47	12	2.21	-55.00	1547.00	47250	20250218	-16.61	18960	20240208	107.81	47250	-16.61	20250218	29400	34.01	20250102	47250	-16.61	20250218	20300	94.09	20240221	4.42	N	298380	500	241 억	4456822	N	N	677	N	N
46	20250221	121133	57	100.00	KSQ150		제약	N	N	N	N	N	39250	-150	5	-0.38	34712635800	877935	29.92	39100	40200	38650	51200	27600	39400	39538.97	9.23	-381	43400	41400	40400	38400	37400	40900	37900	241	11800	500	28360	50	1	48281942	18951	-713.64	25.37	12	1.82	-55.00	1547.00	47250	20250218	-16.93	18960	20240208	107.01	47250	-16.93	20250218	29400	33.50	20250102	47250	-16.93	20250218	20300	93.35	20240221	4.42	N	298380	500	241 억	4456822	N	N	677	N	N
47	20250221	111128	57	100.00	KSQ150		제약	N	N	N	N	N	39700	300	2	0.76	29255694300	739153	25.19	39100	40200	38650	51200	27600	39400	39580.04	9.23	30019	43400	41400	40400	38400	37400	40900	37900	241	11800	500	28360	50	1	48281942	19168	-721.82	25.66	12	1.53	-55.00	1547.00	47250	20250218	-15.98	18960	20240208	109.39	47250	-15.98	20250218	29400	35.03	20250102	47250	-15.98	20250218	20300	95.57	20240221	4.42	N	298380	500	241 억	4456822	N	N	677	N	N
48	20250221	101131	57	100.00	KSQ150		제약	N	N	N	N	N	39850	450	2	1.14	22039684050	558222	19.02	39100	40050	38650	51200	27600	39400	39481.95	9.23	25972	43400	41400	40400	38400	37400	40900	37900	241	11800	500	28360	50	1	48281942	19240	-724.55	25.76	12	1.16	-55.00	1547.00	47250	20250218	-15.66	18960	20240208	110.18	47250	-15.66	20250218	29400	35.54	20250102	47250	-15.66	20250218	20300	96.31	20240221	4.42	N	298380	500	241 억	4456822	N	N	677	N	N
49	20250221	091133	57	100.00	KSQ150		제약	N	N	N	N	N	39450	50	2	0.13	6261642750	159840	5.45	39100	39550	38800	51200	27600	39400	39174.33	9.23	29904	43400	41400	40400	38400	37400	40900	37900	241	11800	500	28360	50	1	48281942	19047	-717.27	25.50	12	0.33	-55.00	1547.00	47250	20250218	-16.51	18960	20240208	108.07	47250	-16.51	20250218	29400	34.18	20250102	47250	-16.51	20250218	20300	94.33	20240221	4.42	N	298380	500	241 억	4456822	N	N	677	N	N
50	20250220	161122	57	100.00	KSQ150		제약	N	N	N	N	N	39400	-1800	5	-4.37	118294793550	2899634	55.61	40900	42400	39400	53500	28850	41200	40799.08	9.46	-114874	47100	44150	42150	39200	37200	43150	38200	241	12300	500	29660	50	1	48281942	19023	-716.36	25.47	12	6.01	-55.00	1547.00	47250	20250218	-16.61	18960	20240208	107.81	47250	-16.61	20250218	29400	34.01	20250102	47250	-16.61	20250218	20300	94.09	20240221	3.97	N	298380	500	241 억	4565463	N	N	670	N	N
51	20250220	151128	57	100.00	KSQ150		제약	N	N	N	N	N	39600	-1600	5	-3.88	114231479500	2796769	53.64	40900	42400	39500	53500	28850	41200	40843.91	9.46	-137743	47100	44150	42150	39200	37200	43150	38200	241	12300	500	29660	50	1	48281942	19120	-720.00	25.60	12	5.79	-55.00	1547.00	47250	20250218	-16.19	18960	20240208	108.86	47250	-16.19	20250218	29400	34.69	20250102	47250	-16.19	20250218	20300	95.07	20240221	3.97	N	298380	500	241 억	4565463	N	N	491	N	N
52	20250220	141128	57	100.00	KSQ150		제약	N	N	N	N	N	40100	-1100	5	-2.67	105132841000	2567706	49.24	40900	42400	39550	53500	28850	41200	40944.12	9.46	-139349	47100	44150	42150	39200	37200	43150	38200	241	12300	500	29660	50	1	48281942	19361	-729.09	25.92	12	5.32	-55.00	1547.00	47250	20250218	-15.13	18960	20240208	111.50	47250	-15.13	20250218	29400	36.39	20250102	47250	-15.13	20250218	20300	97.54	20240221	3.97	N	298380	500	241 억	4565463	N	N	491	N	N
53	20250220	131124	57	100.00	KSQ150		제약	N	N	N	N	N	40350	-850	5	-2.06	89722186300	2182075	41.85	40900	42400	39700	53500	28850	41200	41117.77	9.46	-94776	47100	44150	42150	39200	37200	43150	38200	241	12300	500	29660	50	1	48281942	19482	-733.64	26.08	12	4.52	-55.00	1547.00	47250	20250218	-14.60	18960	20240208	112.82	47250	-14.60	20250218	29400	37.24	20250102	47250	-14.60	20250218	20300	98.77	20240221	3.97	N	298380	500	241 억	4565463	N	N	491	N	N
54	20250220	121126	57	100.00	KSQ150		제약	N	N	N	N	N	40550	-650	5	-1.58	85073372400	2067533	39.65	40900	42400	39700	53500	28850	41200	41147.25	9.46	-61822	47100	44150	42150	39200	37200	43150	38200	241	12300	500	29660	50	1	48281942	19578	-737.27	26.21	12	4.28	-55.00	1547.00	47250	20250218	-14.18	18960	20240208	113.87	47250	-14.18	20250218	29400	37.93	20250102	47250	-14.18	20250218	20300	99.75	20240221	3.97	N	298380	500	241 억	4565463	N	N	491	N	N
55	20250220	111125	57	100.00	KSQ150		제약	N	N	N	N	N	41350	150	2	0.36	77621879200	1885238	36.15	40900	42400	39700	53500	28850	41200	41173.50	9.46	-39316	47100	44150	42150	39200	37200	43150	38200	241	12300	500	29660	50	1	48281942	19965	-751.82	26.73	12	3.90	-55.00	1547.00	47250	20250218	-12.49	18960	20240208	118.09	47250	-12.49	20250218	29400	40.65	20250102	47250	-12.49	20250218	20300	103.69	20240221	3.97	N	298380	500	241 억	4565463	N	N	491	N	N
56	20250220	101126	57	100.00	KSQ150		제약	N	N	N	N	N	40400	-800	5	-1.94	44407392300	1086702	20.84	40900	41950	39700	53500	28850	41200	40863.93	9.46	25704	47100	44150	42150	39200	37200	43150	38200	241	12300	500	29660	50	1	48281942	19506	-734.55	26.12	12	2.25	-55.00	1547.00	47250	20250218	-14.50	18960	20240208	113.08	47250	-14.50	20250218	29400	37.41	20250102	47250	-14.50	20250218	20300	99.01	20240221	3.97	N	298380	500	241 억	4565463	N	N	491	N	N
57	20250220	091129	57	100.00	KSQ150		제약	N	N	N	N	N	41050	-150	5	-0.36	14367463900	347099	6.66	40900	41950	40550	53500	28850	41200	41393.79	9.46	-9647	47100	44150	42150	39200	37200	43150	38200	241	12300	500	29660	50	1	48281942	19820	-746.36	26.54	12	0.72	-55.00	1547.00	47250	20250218	-13.12	18960	20240208	116.51	47250	-13.12	20250218	29400	39.63	20250102	47250	-13.12	20250218	20300	102.22	20240221	3.97	N	298380	500	241 억	4565463	N	N	491	N	N
58	20250219	161121	57	100.00	KSQ150		제약	N	N	N	N	N	41200	-5700	5	-12.15	217057644850	5152298	71.10	44550	45100	40150	60900	32850	46900	42129.94	10.66	-589332	53333	50116	44033	40816	34733	51725	42425	241	14000	500	33760	50	1	48281942	19892	-749.09	26.63	12	10.67	-55.00	1547.00	47250	20250218	-12.80	18960	20240208	117.30	47250	-12.80	20250218	29400	40.14	20250102	47250	-12.80	20250218	20300	102.96	20240219	4.01	N	298380	500	241 억	5144741	N	N	491	N	N
59	20250219	151125	57	100.00	KSQ150		제약	N	N	N	N	N	40950	-5950	5	-12.69	211773354450	5023610	69.32	44550	45100	40150	60900	32850	46900	42154.61	10.66	-619680	53333	50116	44033	40816	34733	51725	42425	241	14000	500	33760	50	1	48281942	19771	-744.55	26.47	12	10.40	-55.00	1547.00	47250	20250218	-13.33	18960	20240208	115.98	47250	-13.33	20250218	29400	39.29	20250102	47250	-13.33	20250218	20300	101.72	20240219	4.01	N	298380	500	241 억	5144741	N	N	2482	N	N
60	20250219	141120	57	100.00	KSQ150		제약	N	N	N	N	N	41200	-5700	5	-12.15	199366623300	4722346	65.16	44550	45100	40150	60900	32850	46900	42216.65	10.66	-620238	53333	50116	44033	40816	34733	51725	42425	241	14000	500	33760	50	1	48281942	19892	-749.09	26.63	12	9.78	-55.00	1547.00	47250	20250218	-12.80	18960	20240208	117.30	47250	-12.80	20250218	29400	40.14	20250102	47250	-12.80	20250218	20300	102.96	20240219	4.01	N	298380	500	241 억	5144741	N	N	2482	N	N
61	20250219	131121	57	100.00	KSQ150		제약	N	N	N	N	N	40750	-6150	5	-13.11	173789894850	4097908	56.55	44550	45100	40150	60900	32850	46900	42408.25	10.66	-615039	53333	50116	44033	40816	34733	51725	42425	241	14000	500	33760	50	1	48281942	19675	-740.91	26.34	12	8.49	-55.00	1547.00	47250	20250218	-13.76	18960	20240208	114.93	47250	-13.76	20250218	29400	38.61	20250102	47250	-13.76	20250218	20300	100.74	20240219	4.01	N	298380	500	241 억	5144741	N	N	2482	N	N
62	20250219	121121	57	100.00	KSQ150		제약	N	N	N	N	N	41450	-5450	5	-11.62	149931137650	3511141	48.45	44550	45100	40650	60900	32850	46900	42700.27	10.66	-518527	53333	50116	44033	40816	34733	51725	42425	241	14000	500	33760	50	1	48281942	20013	-753.64	26.79	12	7.27	-55.00	1547.00	47250	20250218	-12.28	18960	20240208	118.62	47250	-12.28	20250218	29400	40.99	20250102	47250	-12.28	20250218	20300	104.19	20240219	4.01	N	298380	500	241 억	5144741	N	N	2482	N	N
63	20250219	111122	57	100.00	KSQ150		제약	N	N	N	N	N	41250	-5650	5	-12.05	134383763700	3133990	43.25	44550	45100	40650	60900	32850	46900	42878.08	10.66	-408800	53333	50116	44033	40816	34733	51725	42425	241	14000	500	33760	50	1	48281942	19916	-750.00	26.66	12	6.49	-55.00	1547.00	47250	20250218	-12.70	18960	20240208	117.56	47250	-12.70	20250218	29400	40.31	20250102	47250	-12.70	20250218	20300	103.20	20240219	4.01	N	298380	500	241 억	5144741	N	N	2482	N	N
64	20250219	101122	57	100.00	KSQ150		제약	N	N	N	N	N	42650	-4250	5	-9.06	83693622250	1912388	26.39	44550	45100	42350	60900	32850	46900	43762.19	10.66	-135995	53333	50116	44033	40816	34733	51725	42425	241	14000	500	33760	50	1	48281942	20592	-775.45	27.57	12	3.96	-55.00	1547.00	47250	20250218	-9.74	18960	20240208	124.95	47250	-9.74	20250218	29400	45.07	20250102	47250	-9.74	20250218	20300	110.10	20240219	4.01	N	298380	500	241 억	5144741	N	N	2482	N	N
65	20250219	091124	57	100.00	KSQ150		제약	N	N	N	N	N	44350	-2550	5	-5.44	27789156850	624699	8.62	44550	45100	43800	60900	32850	46900	44479.95	10.66	36950	53333	50116	44033	40816	34733	51725	42425	241	14000	500	33760	50	1	48281942	21413	-806.36	28.67	12	1.29	-55.00	1547.00	47250	20250218	-6.14	18960	20240208	133.91	47250	-6.14	20250218	29400	50.85	20250102	47250	-6.14	20250218	20300	118.47	20240219	4.01	N	298380	500	241 억	5144741	N	N	2482	N	N
66	20250218	161117	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	46900	8200	2	21.19	310585600000	6985031	729.43	39000	47250	37950	50300	27100	38700	44442.39	10.27	179567	40733	39716	38683	37666	36633	39200	37150	241	11600	500	27860	50	1	48281942	22644	-852.73	30.32	12	14.47	-55.00	1547.00	47250	20250218	-0.74	18960	20240208	147.36	47250	-0.74	20250218	29400	59.52	20250102	47250	-0.74	20250218	20300	131.03	20240219	4.00	N	298380	500	241 억	4957564	N	N	2482	N	N
67	20250218	151119	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	46950	8250	2	21.32	267622229050	6060570	632.89	39000	47250	37950	50300	27100	38700	44158.29	10.27	139778	40733	39716	38683	37666	36633	39200	37150	241	11600	500	27860	50	1	48281942	22668	-853.64	30.35	12	12.55	-55.00	1547.00	47250	20250218	-0.63	18960	20240208	147.63	47250	-0.63	20250218	29400	59.69	20250102	47250	-0.63	20250218	20300	131.28	20240219	4.00	N	298380	500	241 억	4957564	N	N	2408	N	N
68	20250218	141121	57	100.00	KSQ150		제약	N	N	N	N	N	39500	800	2	2.07	22921390050	590862	61.70	39000	39550	37950	50300	27100	38700	38793.20	10.27	152133	40733	39716	38683	37666	36633	39200	37150	241	11600	500	27860	50	1	48281942	19071	-718.18	25.53	12	1.22	-55.00	1547.00	43300	20241017	-8.78	18960	20240208	108.33	41500	-4.82	20250210	29400	34.35	20250102	43300	-8.78	20241017	20300	94.58	20240219	4.00	N	298380	500	241 억	4957564	N	N	2408	N	N
69	20250218	131117	57	100.00	KSQ150		제약	N	N	N	N	N	38650	-50	5	-0.13	17720812000	458012	47.83	39000	39350	37950	50300	27100	38700	38690.71	10.27	107501	40733	39716	38683	37666	36633	39200	37150	241	11600	500	27860	50	1	48281942	18661	-702.73	24.98	12	0.95	-55.00	1547.00	43300	20241017	-10.74	18960	20240208	103.85	41500	-6.87	20250210	29400	31.46	20250102	43300	-10.74	20241017	20300	90.39	20240219	4.00	N	298380	500	241 억	4957564	N	N	2408	N	N
70	20250218	121120	57	100.00	KSQ150		제약	N	N	N	N	N	38900	200	2	0.52	16241103300	419861	43.84	39000	39350	37950	50300	27100	38700	38682.08	10.27	109047	40733	39716	38683	37666	36633	39200	37150	241	11600	500	27860	50	1	48281942	18782	-707.27	25.15	12	0.87	-55.00	1547.00	43300	20241017	-10.16	18960	20240208	105.17	41500	-6.27	20250210	29400	32.31	20250102	43300	-10.16	20241017	20300	91.63	20240219	4.00	N	298380	500	241 억	4957564	N	N	2408	N	N
71	20250218	111117	57	100.00	KSQ150		제약	N	N	N	N	N	38900	200	2	0.52	14701307150	380289	39.71	39000	39350	37950	50300	27100	38700	38658.21	10.27	100591	40733	39716	38683	37666	36633	39200	37150	241	11600	500	27860	50	1	48281942	18782	-707.27	25.15	12	0.79	-55.00	1547.00	43300	20241017	-10.16	18960	20240208	105.17	41500	-6.27	20250210	29400	32.31	20250102	43300	-10.16	20241017	20300	91.63	20240219	4.00	N	298380	500	241 억	4957564	N	N	2408	N	N
72	20250218	101117	57	100.00	KSQ150		제약	N	N	N	N	N	38650	-50	5	-0.13	12075410050	312786	32.66	39000	39350	37950	50300	27100	38700	38605.86	10.27	78878	40733	39716	38683	37666	36633	39200	37150	241	11600	500	27860	50	1	48281942	18661	-702.73	24.98	12	0.65	-55.00	1547.00	43300	20241017	-10.74	18960	20240208	103.85	41500	-6.87	20250210	29400	31.46	20250102	43300	-10.74	20241017	20300	90.39	20240219	4.00	N	298380	500	241 억	4957564	N	N	2408	N	N
73	20250218	091121	57	100.00	KSQ150		제약	N	N	N	N	N	38350	-350	5	-0.90	2475512800	63946	6.68	39000	39350	38250	50300	27100	38700	38712.63	10.27	-2788	40733	39716	38683	37666	36633	39200	37150	241	11600	500	27860	50	1	48281942	18516	-697.27	24.79	12	0.13	-55.00	1547.00	43300	20241017	-11.43	18960	20240208	102.27	41500	-7.59	20250210	29400	30.44	20250102	43300	-11.43	20241017	20300	88.92	20240219	4.00	N	298380	500	241 억	4957564	N	N	2408	N	N
74	20250217	161117	57	100.00	KSQ150		제약	N	N	N	N	N	38700	-800	5	-2.03	36358124700	949003	94.14	39150	39700	37650	51300	27650	39500	38310.86	10.11	69906	41266	40382	39366	38482	37466	40825	38925	241	11800	500	28440	50	1	48281942	18685	-703.64	25.02	12	1.97	-55.00	1547.00	43300	20241017	-10.62	18960	20240208	104.11	41500	-6.75	20250210	29400	31.63	20250102	43300	-10.62	20241017	20300	90.64	20240219	3.98	N	298380	500	241 억	4879191	N	N	2408	N	N
75	20250217	151115	57	100.00	KSQ150		제약	N	N	N	N	N	38700	-800	5	-2.03	35196118850	918962	91.16	39150	39700	37650	51300	27650	39500	38299.30	10.11	63786	41266	40382	39366	38482	37466	40825	38925	241	11800	500	28440	50	1	48281942	18685	-703.64	25.02	12	1.90	-55.00	1547.00	43300	20241017	-10.62	18960	20240208	104.11	41500	-6.75	20250210	29400	31.63	20250102	43300	-10.62	20241017	20300	90.64	20240219	3.98	N	298380	500	241 억	4879191	N	N	2074	N	N
76	20250217	141114	57	100.00	KSQ150		제약	N	N	N	N	N	38350	-1150	5	-2.91	29913379700	782136	77.59	39150	39700	37650	51300	27650	39500	38245.06	10.11	40008	41266	40382	39366	38482	37466	40825	38925	241	11800	500	28440	50	1	48281942	18516	-697.27	24.79	12	1.62	-55.00	1547.00	43300	20241017	-11.43	18960	20240208	102.27	41500	-7.59	20250210	29400	30.44	20250102	43300	-11.43	20241017	20300	88.92	20240219	3.98	N	298380	500	241 억	4879191	N	N	2074	N	N
77	20250217	131119	57	100.00	KSQ150		제약	N	N	N	N	N	37850	-1650	5	-4.18	26427324150	690856	68.54	39150	39700	37650	51300	27650	39500	38252.23	10.11	20361	41266	40382	39366	38482	37466	40825	38925	241	11800	500	28440	50	1	48281942	18275	-688.18	24.47	12	1.43	-55.00	1547.00	43300	20241017	-12.59	18960	20240208	99.63	41500	-8.80	20250210	29400	28.74	20250102	43300	-12.59	20241017	20300	86.45	20240219	3.98	N	298380	500	241 억	4879191	N	N	2074	N	N
78	20250217	121118	57	100.00	KSQ150		제약	N	N	N	N	N	37850	-1650	5	-4.18	23934692650	625250	62.03	39150	39700	37650	51300	27650	39500	38279.35	10.11	32044	41266	40382	39366	38482	37466	40825	38925	241	11800	500	28440	50	1	48281942	18275	-688.18	24.47	12	1.29	-55.00	1547.00	43300	20241017	-12.59	18960	20240208	99.63	41500	-8.80	20250210	29400	28.74	20250102	43300	-12.59	20241017	20300	86.45	20240219	3.98	N	298380	500	241 억	4879191	N	N	2074	N	N
79	20250217	111117	57	100.00	KSQ150		제약	N	N	N	N	N	37900	-1600	5	-4.05	19225723350	500619	49.66	39150	39700	37800	51300	27650	39500	38402.95	10.11	16234	41266	40382	39366	38482	37466	40825	38925	241	11800	500	28440	50	1	48281942	18299	-689.09	24.50	12	1.04	-55.00	1547.00	43300	20241017	-12.47	18960	20240208	99.89	41500	-8.67	20250210	29400	28.91	20250102	43300	-12.47	20241017	20300	86.70	20240219	3.98	N	298380	500	241 억	4879191	N	N	2074	N	N
80	20250217	101113	57	100.00	KSQ150		제약	N	N	N	N	N	38000	-1500	5	-3.80	14125844950	366467	36.35	39150	39700	37800	51300	27650	39500	38544.89	10.11	7755	41266	40382	39366	38482	37466	40825	38925	241	11800	500	28440	50	1	48281942	18347	-690.91	24.56	12	0.76	-55.00	1547.00	43300	20241017	-12.24	18960	20240208	100.42	41500	-8.43	20250210	29400	29.25	20250102	43300	-12.24	20241017	20300	87.19	20240219	3.98	N	298380	500	241 억	4879191	N	N	2074	N	N
81	20250217	091115	57	100.00	KSQ150		제약	N	N	N	N	N	39400	-100	5	-0.25	2224834800	56553	5.61	39150	39700	39100	51300	27650	39500	39339.47	10.11	-2050	41266	40382	39366	38482	37466	40825	38925	241	11800	500	28440	50	1	48281942	19023	-716.36	25.47	12	0.12	-55.00	1547.00	43300	20241017	-9.01	18960	20240208	107.81	41500	-5.06	20250210	29400	34.01	20250102	43300	-9.01	20241017	20300	94.09	20240219	3.98	N	298380	500	241 억	4879191	N	N	2074	N	N
82	20250214	161108	57	100.00	KSQ150		제약	N	N	N	N	N	39500	700	2	1.80	39345400750	1000906	77.28	38500	40250	38350	50400	27200	38800	39310.65	9.65	227164	42066	40432	39316	37682	36566	39875	37125	241	11600	500	27930	50	1	48281942	19071	-718.18	25.53	12	2.07	-55.00	1547.00	43300	20241017	-8.78	18960	20240208	108.33	41500	-4.82	20250210	29400	34.35	20250102	43300	-8.78	20241017	19970	97.80	20240214	3.93	N	298380	500	241 억	4659617	N	N	2074	N	N
83	20250214	151108	57	100.00	KSQ150		제약	N	N	N	N	N	39400	600	2	1.55	37688963550	958932	74.04	38500	40250	38350	50400	27200	38800	39304.24	9.65	207072	42066	40432	39316	37682	36566	39875	37125	241	11600	500	27930	50	1	48281942	19023	-716.36	25.47	12	1.99	-55.00	1547.00	43300	20241017	-9.01	18960	20240208	107.81	41500	-5.06	20250210	29400	34.01	20250102	43300	-9.01	20241017	19970	97.30	20240214	3.93	N	298380	500	241 억	4659617	N	N	409	N	N
84	20250214	141109	57	100.00	KSQ150		제약	N	N	N	N	N	39500	700	2	1.80	32540629100	828396	63.96	38500	40250	38350	50400	27200	38800	39282.80	9.65	140032	42066	40432	39316	37682	36566	39875	37125	241	11600	500	27930	50	1	48281942	19071	-718.18	25.53	12	1.72	-55.00	1547.00	43300	20241017	-8.78	18960	20240208	108.33	41500	-4.82	20250210	29400	34.35	20250102	43300	-8.78	20241017	19970	97.80	20240214	3.93	N	298380	500	241 억	4659617	N	N	409	N	N
85	20250214	131111	57	100.00	KSQ150		제약	N	N	N	N	N	39100	300	2	0.77	28330371150	721497	55.71	38500	40250	38350	50400	27200	38800	39267.55	9.65	107616	42066	40432	39316	37682	36566	39875	37125	241	11600	500	27930	50	1	48281942	18878	-710.91	25.27	12	1.49	-55.00	1547.00	43300	20241017	-9.70	18960	20240208	106.22	41500	-5.78	20250210	29400	32.99	20250102	43300	-9.70	20241017	19970	95.79	20240214	3.93	N	298380	500	241 억	4659617	N	N	409	N	N
86	20250214	121108	57	100.00	KSQ150		제약	N	N	N	N	N	38900	100	2	0.26	26599688650	677059	52.28	38500	40250	38350	50400	27200	38800	39288.73	9.65	92217	42066	40432	39316	37682	36566	39875	37125	241	11600	500	27930	50	1	48281942	18782	-707.27	25.15	12	1.40	-55.00	1547.00	43300	20241017	-10.16	18960	20240208	105.17	41500	-6.27	20250210	29400	32.31	20250102	43300	-10.16	20241017	19970	94.79	20240214	3.93	N	298380	500	241 억	4659617	N	N	409	N	N
87	20250214	111105	57	100.00	KSQ150		제약	N	N	N	N	N	38900	100	2	0.26	24475764300	622536	48.07	38500	40250	38350	50400	27200	38800	39318.09	9.65	87656	42066	40432	39316	37682	36566	39875	37125	241	11600	500	27930	50	1	48281942	18782	-707.27	25.15	12	1.29	-55.00	1547.00	43300	20241017	-10.16	18960	20240208	105.17	41500	-6.27	20250210	29400	32.31	20250102	43300	-10.16	20241017	19970	94.79	20240214	3.93	N	298380	500	241 억	4659617	N	N	409	N	N
88	20250214	101105	57	100.00	KSQ150		제약	N	N	N	N	N	39050	250	2	0.64	20951823050	532068	41.08	38500	40250	38350	50400	27200	38800	39380.54	9.65	102384	42066	40432	39316	37682	36566	39875	37125	241	11600	500	27930	50	1	48281942	18854	-710.00	25.24	12	1.10	-55.00	1547.00	43300	20241017	-9.82	18960	20240208	105.96	41500	-5.90	20250210	29400	32.82	20250102	43300	-9.82	20241017	19970	95.54	20240214	3.93	N	298380	500	241 억	4659617	N	N	409	N	N
89	20250214	091110	57	100.00	KSQ150		제약	N	N	N	N	N	38950	150	2	0.39	4796451200	122958	9.49	38500	39450	38350	50400	27200	38800	39012.75	9.65	25982	42066	40432	39316	37682	36566	39875	37125	241	11600	500	27930	50	1	48281942	18806	-708.18	25.18	12	0.25	-55.00	1547.00	43300	20241017	-10.05	18960	20240208	105.43	41500	-6.14	20250210	29400	32.48	20250102	43300	-10.05	20241017	19970	95.04	20240214	3.93	N	298380	500	241 억	4659617	N	N	409	N	N
90	20250213	161059	57	100.00	KSQ150		제약	N	N	N	N	N	38800	-2000	5	-4.90	49843272300	1274572	78.55	40900	40950	38200	53000	28600	40800	39105.58	10.25	-293509	43800	42300	39950	38450	36100	43050	39200	241	12200	500	29370	50	1	48281942	18733	-705.45	25.08	12	2.64	-55.00	1547.00	43300	20241017	-10.39	18960	20240208	104.64	41500	-6.51	20250210	29400	31.97	20250102	43300	-10.39	20241017	19470	99.28	20240213	3.92	N	298380	500	241 억	4948310	N	N	409	N	N
91	20250213	151100	57	100.00	KSQ150		제약	N	N	N	N	N	39000	-1800	5	-4.41	48084281800	1229356	75.76	40900	40950	38200	53000	28600	40800	39112.20	10.25	-293598	43800	42300	39950	38450	36100	43050	39200	241	12200	500	29370	50	1	48281942	18830	-709.09	25.21	12	2.55	-55.00	1547.00	43300	20241017	-9.93	18960	20240208	105.70	41500	-6.02	20250210	29400	32.65	20250102	43300	-9.93	20241017	19470	100.31	20240213	3.92	N	298380	500	241 억	4948310	N	N	1470	N	N
92	20250213	141057	57	100.00	KSQ150		제약	N	N	N	N	N	38800	-2000	5	-4.90	44639352050	1141195	70.33	40900	40950	38200	53000	28600	40800	39115.04	10.25	-307148	43800	42300	39950	38450	36100	43050	39200	241	12200	500	29370	50	1	48281942	18733	-705.45	25.08	12	2.36	-55.00	1547.00	43300	20241017	-10.39	18960	20240208	104.64	41500	-6.51	20250210	29400	31.97	20250102	43300	-10.39	20241017	19470	99.28	20240213	3.92	N	298380	500	241 억	4948310	N	N	1470	N	N
93	20250213	131059	57	100.00	KSQ150		제약	N	N	N	N	N	38900	-1900	5	-4.66	41226742950	1053360	64.92	40900	40950	38200	53000	28600	40800	39136.95	10.25	-299609	43800	42300	39950	38450	36100	43050	39200	241	12200	500	29370	50	1	48281942	18782	-707.27	25.15	12	2.18	-55.00	1547.00	43300	20241017	-10.16	18960	20240208	105.17	41500	-6.27	20250210	29400	32.31	20250102	43300	-10.16	20241017	19470	99.79	20240213	3.92	N	298380	500	241 억	4948310	N	N	1470	N	N
94	20250213	121057	57	100.00	KSQ150		제약	N	N	N	N	N	38950	-1850	5	-4.53	38944889450	994724	61.30	40900	40950	38200	53000	28600	40800	39150.01	10.25	-307000	43800	42300	39950	38450	36100	43050	39200	241	12200	500	29370	50	1	48281942	18806	-708.18	25.18	12	2.06	-55.00	1547.00	43300	20241017	-10.05	18960	20240208	105.43	41500	-6.14	20250210	29400	32.48	20250102	43300	-10.05	20241017	19470	100.05	20240213	3.92	N	298380	500	241 억	4948310	N	N	1470	N	N
95	20250213	111056	57	100.00	KSQ150		제약	N	N	N	N	N	38950	-1850	5	-4.53	37062390950	946506	58.33	40900	40950	38200	53000	28600	40800	39155.55	10.25	-298326	43800	42300	39950	38450	36100	43050	39200	241	12200	500	29370	50	1	48281942	18806	-708.18	25.18	12	1.96	-55.00	1547.00	43300	20241017	-10.05	18960	20240208	105.43	41500	-6.14	20250210	29400	32.48	20250102	43300	-10.05	20241017	19470	100.05	20240213	3.92	N	298380	500	241 억	4948310	N	N	1470	N	N
96	20250213	101057	57	100.00	KSQ150		제약	N	N	N	N	N	38750	-2050	5	-5.02	30272296400	772545	47.61	40900	40950	38200	53000	28600	40800	39183.34	10.25	-266322	43800	42300	39950	38450	36100	43050	39200	241	12200	500	29370	50	1	48281942	18709	-704.55	25.05	12	1.60	-55.00	1547.00	43300	20241017	-10.51	18960	20240208	104.38	41500	-6.63	20250210	29400	31.80	20250102	43300	-10.51	20241017	19470	99.02	20240213	3.92	N	298380	500	241 억	4948310	N	N	1470	N	N
97	20250213	091052	57	100.00	KSQ150		제약	N	N	N	N	N	40050	-750	5	-1.84	5486147350	136347	8.40	40900	40950	39850	53000	28600	40800	40233.04	10.25	-44512	43800	42300	39950	38450	36100	43050	39200	241	12200	500	29370	50	1	48281942	19337	-728.18	25.89	12	0.28	-55.00	1547.00	43300	20241017	-7.51	18960	20240208	111.23	41500	-3.49	20250210	29400	36.22	20250102	43300	-7.51	20241017	19470	105.70	20240213	3.92	N	298380	500	241 억	4948310	N	N	1470	N	N
98	20250212	161050	57	100.00	KSQ150		제약	N	N	N	N	N	40800	2050	2	5.29	64296054500	1612701	96.66	38400	41450	37600	50300	27150	38750	39866.87	10.04	90347	42750	40750	39150	37150	35550	39950	36350	241	11550	500	27900	50	1	48281942	19699	-741.82	26.37	12	3.34	-55.00	1547.00	43300	20241017	-5.77	18960	20240208	115.19	41500	-1.69	20250210	29400	38.78	20250102	43300	-5.77	20241017	19470	109.55	20240213	3.86	N	298380	500	241 억	4848048	N	N	1470	N	N
99	20250212	151047	57	100.00	KSQ150		제약	N	N	N	N	N	40700	1950	2	5.03	61865084550	1553115	93.09	38400	41450	37600	50300	27150	38750	39834.15	10.04	97755	42750	40750	39150	37150	35550	39950	36350	241	11550	500	27900	50	1	48281942	19651	-740.00	26.31	12	3.22	-55.00	1547.00	43300	20241017	-6.00	18960	20240208	114.66	41500	-1.93	20250210	29400	38.44	20250102	43300	-6.00	20241017	19470	109.04	20240213	3.86	N	298380	500	241 억	4848048	N	N	11481	N	N
100	20250212	141049	57	100.00	KSQ150		제약	N	N	N	N	N	40900	2150	2	5.55	54320776600	1367245	81.95	38400	41450	37600	50300	27150	38750	39731.37	10.04	73621	42750	40750	39150	37150	35550	39950	36350	241	11550	500	27900	50	1	48281942	19747	-743.64	26.44	12	2.83	-55.00	1547.00	43300	20241017	-5.54	18960	20240208	115.72	41500	-1.45	20250210	29400	39.12	20250102	43300	-5.54	20241017	19470	110.07	20240213	3.86	N	298380	500	241 억	4848048	N	N	11481	N	N
101	20250212	131052	57	100.00	KSQ150		제약	N	N	N	N	N	40350	1600	2	4.13	37077999950	945647	56.68	38400	40550	37600	50300	27150	38750	39210.00	10.04	68638	42750	40750	39150	37150	35550	39950	36350	241	11550	500	27900	50	1	48281942	19482	-733.64	26.08	12	1.96	-55.00	1547.00	43300	20241017	-6.81	18960	20240208	112.82	41500	-2.77	20250210	29400	37.24	20250102	43300	-6.81	20241017	19470	107.24	20240213	3.86	N	298380	500	241 억	4848048	N	N	11481	N	N
102	20250212	121048	57	100.00	KSQ150		제약	N	N	N	N	N	39600	850	2	2.19	27324422350	702885	42.13	38400	39700	37600	50300	27150	38750	38874.99	10.04	31629	42750	40750	39150	37150	35550	39950	36350	241	11550	500	27900	50	1	48281942	19120	-720.00	25.60	12	1.46	-55.00	1547.00	43300	20241017	-8.55	18960	20240208	108.86	41500	-4.58	20250210	29400	34.69	20250102	43300	-8.55	20241017	19470	103.39	20240213	3.86	N	298380	500	241 억	4848048	N	N	11481	N	N
103	20250212	111047	57	100.00	KSQ150		제약	N	N	N	N	N	39350	600	2	1.55	24798484050	638674	38.28	38400	39700	37600	50300	27150	38750	38828.30	10.04	17221	42750	40750	39150	37150	35550	39950	36350	241	11550	500	27900	50	1	48281942	18999	-715.45	25.44	12	1.32	-55.00	1547.00	43300	20241017	-9.12	18960	20240208	107.54	41500	-5.18	20250210	29400	33.84	20250102	43300	-9.12	20241017	19470	102.11	20240213	3.86	N	298380	500	241 억	4848048	N	N	11481	N	N
104	20250212	101041	57	100.00	KSQ150		제약	N	N	N	N	N	38450	-300	5	-0.77	18439435400	476996	28.59	38400	39700	37600	50300	27150	38750	38657.07	10.04	-15759	42750	40750	39150	37150	35550	39950	36350	241	11550	500	27900	50	1	48281942	18564	-699.09	24.85	12	0.99	-55.00	1547.00	43300	20241017	-11.20	18960	20240208	102.80	41500	-7.35	20250210	29400	30.78	20250102	43300	-11.20	20241017	19470	97.48	20240213	3.86	N	298380	500	241 억	4848048	N	N	11481	N	N
105	20250212	091005	57	100.00	KSQ150		제약	N	N	N	N	N	37750	-1000	5	-2.58	4963764000	130816	7.84	38400	38400	37600	50300	27150	38750	37933.52	10.04	2101	42750	40750	39150	37150	35550	39950	36350	241	11550	500	27900	50	1	48281942	18226	-686.36	24.40	12	0.27	-55.00	1547.00	43300	20241017	-12.82	18960	20240208	99.10	41500	-9.04	20250210	29400	28.40	20250102	43300	-12.82	20241017	19470	93.89	20240213	3.86	N	298380	500	241 억	4848048	N	N	11481	N	N
106	20250211	161052	57	100.00	KSQ150		제약	N	N	N	N	N	38750	-750	5	-1.90	66411221500	1660504	121.01	40300	41150	37550	51300	27650	39500	39998.55	9.52	184073	43000	41250	39750	38000	36500	40500	37250	241	11800	500	28440	50	1	48281942	18709	-704.55	25.05	12	3.44	-55.00	1547.00	43300	20241017	-10.51	18960	20240208	104.38	41500	-6.63	20250210	29400	31.80	20250102	43300	-10.51	20241017	19470	99.02	20240213	3.90	N	298380	500	241 억	4596422	N	N	11481	N	N
107	20250211	151052	57	100.00	KSQ150		제약	N	N	N	N	N	38750	-750	5	-1.90	64279179950	1605520	117.00	40300	41150	37550	51300	27650	39500	40036.38	9.52	173058	43000	41250	39750	38000	36500	40500	37250	241	11800	500	28440	50	1	48281942	18709	-704.55	25.05	12	3.33	-55.00	1547.00	43300	20241017	-10.51	18960	20240208	104.38	41500	-6.63	20250210	29400	31.80	20250102	43300	-10.51	20241017	19470	99.02	20240213	3.90	N	298380	500	241 억	4596422	N	N	4848	N	N
108	20250211	141051	57	100.00	KSQ150		제약	N	N	N	N	N	40250	750	2	1.90	44873942350	1107801	80.73	40300	41150	39450	51300	27650	39500	40507.28	9.52	192014	43000	41250	39750	38000	36500	40500	37250	241	11800	500	28440	50	1	48281942	19433	-731.82	26.02	12	2.29	-55.00	1547.00	43300	20241017	-7.04	18960	20240208	112.29	41500	-3.01	20250210	29400	36.90	20250102	43300	-7.04	20241017	19470	106.73	20240213	3.90	N	298380	500	241 억	4596422	N	N	4848	N	N
109	20250211	131052	57	100.00	KSQ150		제약	N	N	N	N	N	40550	1050	2	2.66	40645490150	1003153	73.10	40300	41150	39450	51300	27650	39500	40517.81	9.52	189335	43000	41250	39750	38000	36500	40500	37250	241	11800	500	28440	50	1	48281942	19578	-737.27	26.21	12	2.08	-55.00	1547.00	43300	20241017	-6.35	18960	20240208	113.87	41500	-2.29	20250210	29400	37.93	20250102	43300	-6.35	20241017	19470	108.27	20240213	3.90	N	298380	500	241 억	4596422	N	N	4848	N	N
110	20250211	121050	57	100.00	KSQ150		제약	N	N	N	N	N	40850	1350	2	3.42	38095082750	940466	68.53	40300	41150	39450	51300	27650	39500	40506.67	9.52	184517	43000	41250	39750	38000	36500	40500	37250	241	11800	500	28440	50	1	48281942	19723	-742.73	26.41	12	1.95	-55.00	1547.00	43300	20241017	-5.66	18960	20240208	115.45	41500	-1.57	20250210	29400	38.95	20250102	43300	-5.66	20241017	19470	109.81	20240213	3.90	N	298380	500	241 억	4596422	N	N	4848	N	N
111	20250211	111051	57	100.00	KSQ150		제약	N	N	N	N	N	40650	1150	2	2.91	29512520600	730717	53.25	40300	41150	39450	51300	27650	39500	40388.52	9.52	114943	43000	41250	39750	38000	36500	40500	37250	241	11800	500	28440	50	1	48281942	19627	-739.09	26.28	12	1.51	-55.00	1547.00	43300	20241017	-6.12	18960	20240208	114.40	41500	-2.05	20250210	29400	38.27	20250102	43300	-6.12	20241017	19470	108.78	20240213	3.90	N	298380	500	241 억	4596422	N	N	4848	N	N
112	20250211	101051	57	100.00	KSQ150		제약	N	N	N	N	N	39950	450	2	1.14	15315749150	381622	27.81	40300	41150	39450	51300	27650	39500	40133.41	9.52	14934	43000	41250	39750	38000	36500	40500	37250	241	11800	500	28440	50	1	48281942	19289	-726.36	25.82	12	0.79	-55.00	1547.00	43300	20241017	-7.74	18960	20240208	110.71	41500	-3.73	20250210	29400	35.88	20250102	43300	-7.74	20241017	19470	105.19	20240213	3.90	N	298380	500	241 억	4596422	N	N	4848	N	N
113	20250211	091056	57	100.00	KSQ150		제약	N	N	N	N	N	40150	650	2	1.65	7493614250	185218	13.50	40300	41150	39750	51300	27650	39500	40458.69	9.52	33394	43000	41250	39750	38000	36500	40500	37250	241	11800	500	28440	50	1	48281942	19385	-730.00	25.95	12	0.38	-55.00	1547.00	43300	20241017	-7.27	18960	20240208	111.76	41500	-3.25	20250210	29400	36.56	20250102	43300	-7.27	20241017	19470	106.21	20240213	3.90	N	298380	500	241 억	4596422	N	N	4848	N	N
114	20250210	161044	57	100.00	KSQ150		제약	N	N	N	N	N	39500	50	2	0.13	54303643050	1364235	115.95	40400	41500	38250	51200	27650	39450	39806.33	9.89	-191187	41383	40416	38933	37966	36483	40900	38450	241	11750	500	28400	50	1	48281942	19071	-718.18	25.53	12	2.83	-55.00	1547.00	43300	20241017	-8.78	18960	20240208	108.33	41500	-4.82	20250210	29400	34.35	20250102	43300	-8.78	20241017	19470	102.88	20240213	3.87	N	298380	500	241 억	4775602	N	N	4848	N	N
115	20250210	151044	57	100.00	KSQ150		제약	N	N	N	N	N	39300	-150	5	-0.38	52995580300	1331063	113.13	40400	41500	38250	51200	27650	39450	39814.55	9.89	-190438	41383	40416	38933	37966	36483	40900	38450	241	11750	500	28400	50	1	48281942	18975	-714.55	25.40	12	2.76	-55.00	1547.00	43300	20241017	-9.24	18960	20240208	107.28	41500	-5.30	20250210	29400	33.67	20250102	43300	-9.24	20241017	19470	101.85	20240213	3.87	N	298380	500	241 억	4775602	N	N	2850	N	N
116	20250210	141043	57	100.00	KSQ150		제약	N	N	N	N	N	39850	400	2	1.01	48697865100	1222232	103.88	40400	41500	38250	51200	27650	39450	39843.47	9.89	-189499	41383	40416	38933	37966	36483	40900	38450	241	11750	500	28400	50	1	48281942	19240	-724.55	25.76	12	2.53	-55.00	1547.00	43300	20241017	-7.97	18960	20240208	110.18	41500	-3.98	20250210	29400	35.54	20250102	43300	-7.97	20241017	19470	104.67	20240213	3.87	N	298380	500	241 억	4775602	N	N	2850	N	N
117	20250210	131046	57	100.00	KSQ150		제약	N	N	N	N	N	39850	400	2	1.01	44092104000	1106878	94.08	40400	41500	38250	51200	27650	39450	39834.74	9.89	-184856	41383	40416	38933	37966	36483	40900	38450	241	11750	500	28400	50	1	48281942	19240	-724.55	25.76	12	2.29	-55.00	1547.00	43300	20241017	-7.97	18960	20240208	110.18	41500	-3.98	20250210	29400	35.54	20250102	43300	-7.97	20241017	19470	104.67	20240213	3.87	N	298380	500	241 억	4775602	N	N	2850	N	N
118	20250210	121041	57	100.00	KSQ150		제약	N	N	N	N	N	39500	50	2	0.13	41121482200	1031905	87.71	40400	41500	38250	51200	27650	39450	39850.16	9.89	-182009	41383	40416	38933	37966	36483	40900	38450	241	11750	500	28400	50	1	48281942	19071	-718.18	25.53	12	2.14	-55.00	1547.00	43300	20241017	-8.78	18960	20240208	108.33	41500	-4.82	20250210	29400	34.35	20250102	43300	-8.78	20241017	19470	102.88	20240213	3.87	N	298380	500	241 억	4775602	N	N	2850	N	N
119	20250210	111037	57	100.00	KSQ150		제약	N	N	N	N	N	39400	-50	5	-0.13	38838990450	973972	82.78	40400	41500	38250	51200	27650	39450	39877.01	9.89	-173523	41383	40416	38933	37966	36483	40900	38450	241	11750	500	28400	50	1	48281942	19023	-716.36	25.47	12	2.02	-55.00	1547.00	43300	20241017	-9.01	18960	20240208	107.81	41500	-5.06	20250210	29400	34.01	20250102	43300	-9.01	20241017	19470	102.36	20240213	3.87	N	298380	500	241 억	4775602	N	N	2850	N	N
120	20250210	101036	57	100.00	KSQ150		제약	N	N	N	N	N	39500	50	2	0.13	34785996950	871253	74.05	40400	41500	38250	51200	27650	39450	39926.54	9.89	-156338	41383	40416	38933	37966	36483	40900	38450	241	11750	500	28400	50	1	48281942	19071	-718.18	25.53	12	1.80	-55.00	1547.00	43300	20241017	-8.78	18960	20240208	108.33	41500	-4.82	20250210	29400	34.35	20250102	43300	-8.78	20241017	19470	102.88	20240213	3.87	N	298380	500	241 억	4775602	N	N	2850	N	N
121	20250210	091035	57	100.00	KSQ150		제약	N	N	N	N	N	40250	800	2	2.03	17609476100	432406	36.75	40400	41500	39750	51200	27650	39450	40725.13	9.89	-37630	41383	40416	38933	37966	36483	40900	38450	241	11750	500	28400	50	1	48281942	19433	-731.82	26.02	12	0.90	-55.00	1547.00	43300	20241017	-7.04	18960	20240208	112.29	41500	-3.01	20250210	29400	36.90	20250102	43300	-7.04	20241017	19470	106.73	20240213	3.87	N	298380	500	241 억	4775602	N	N	2850	N	N
122	20250207	161024	57	100.00	KSQ150		제약	N	N	N	N	N	39450	1400	2	3.68	44005094150	1122774	79.55	37900	39900	37450	49450	26650	38050	39192.40	9.47	190149	40850	39450	38550	37150	36250	39000	36700	241	11400	500	27390	50	1	48281942	19047	-717.27	25.50	12	2.33	-55.00	1547.00	43300	20241017	-8.89	18960	20240208	108.07	39950	-1.25	20250206	29400	34.18	20250102	43300	-8.89	20241017	18960	108.07	20240208	3.85	N	298380	500	241 억	4572120	N	N	2850	N	N
123	20250207	151026	57	100.00	KSQ150		제약	N	N	N	N	N	39600	1550	2	4.07	41722844750	1064967	75.46	37900	39900	37450	49450	26650	38050	39177.71	9.47	176181	40850	39450	38550	37150	36250	39000	36700	241	11400	500	27390	50	1	48281942	19120	-720.00	25.60	12	2.21	-55.00	1547.00	43300	20241017	-8.55	18960	20240208	108.86	39950	-0.88	20250206	29400	34.69	20250102	43300	-8.55	20241017	18960	108.86	20240208	3.85	N	298380	500	241 억	4572120	N	N	8795	N	N
124	20250207	141027	57	100.00	KSQ150		제약	N	N	N	N	N	39450	1400	2	3.68	32206165500	825022	58.46	37900	39550	37450	49450	26650	38050	39036.86	9.47	142667	40850	39450	38550	37150	36250	39000	36700	241	11400	500	27390	50	1	48281942	19047	-717.27	25.50	12	1.71	-55.00	1547.00	43300	20241017	-8.89	18960	20240208	108.07	39950	-1.25	20250206	29400	34.18	20250102	43300	-8.89	20241017	18960	108.07	20240208	3.85	N	298380	500	241 억	4572120	N	N	8795	N	N
125	20250207	131024	57	100.00	KSQ150		제약	N	N	N	N	N	39200	1150	2	3.02	28575553150	732824	51.92	37900	39550	37450	49450	26650	38050	38993.88	9.47	112743	40850	39450	38550	37150	36250	39000	36700	241	11400	500	27390	50	1	48281942	18927	-712.73	25.34	12	1.52	-55.00	1547.00	43300	20241017	-9.47	18960	20240208	106.75	39950	-1.88	20250206	29400	33.33	20250102	43300	-9.47	20241017	18960	106.75	20240208	3.85	N	298380	500	241 억	4572120	N	N	8795	N	N
126	20250207	121022	57	100.00	KSQ150		제약	N	N	N	N	N	39400	1350	2	3.55	26051010300	668597	47.37	37900	39550	37450	49450	26650	38050	38963.84	9.47	99676	40850	39450	38550	37150	36250	39000	36700	241	11400	500	27390	50	1	48281942	19023	-716.36	25.47	12	1.38	-55.00	1547.00	43300	20241017	-9.01	18960	20240208	107.81	39950	-1.38	20250206	29400	34.01	20250102	43300	-9.01	20241017	18960	107.81	20240208	3.85	N	298380	500	241 억	4572120	N	N	8795	N	N
127	20250207	111021	57	100.00	KSQ150		제약	N	N	N	N	N	39050	1000	2	2.63	21059405700	541610	38.37	37900	39550	37450	49450	26650	38050	38883.14	9.47	59542	40850	39450	38550	37150	36250	39000	36700	241	11400	500	27390	50	1	48281942	18854	-710.00	25.24	12	1.12	-55.00	1547.00	43300	20241017	-9.82	18960	20240208	105.96	39950	-2.25	20250206	29400	32.82	20250102	43300	-9.82	20241017	18960	105.96	20240208	3.85	N	298380	500	241 억	4572120	N	N	8795	N	N
128	20250207	101026	57	100.00	KSQ150		제약	N	N	N	N	N	38850	800	2	2.10	17318446350	445422	31.56	37900	39550	37450	49450	26650	38050	38881.19	9.47	54828	40850	39450	38550	37150	36250	39000	36700	241	11400	500	27390	50	1	48281942	18758	-706.36	25.11	12	0.92	-55.00	1547.00	43300	20241017	-10.28	18960	20240208	104.91	39950	-2.75	20250206	29400	32.14	20250102	43300	-10.28	20241017	18960	104.91	20240208	3.85	N	298380	500	241 억	4572120	N	N	8795	N	N
129	20250207	091031	57	100.00	KSQ150		제약	N	N	N	N	N	38300	250	2	0.66	2543652650	66782	4.73	37900	38500	37450	49450	26650	38050	38088.96	9.47	2919	40850	39450	38550	37150	36250	39000	36700	241	11400	500	27390	50	1	48281942	18492	-696.36	24.76	12	0.14	-55.00	1547.00	43300	20241017	-11.55	18960	20240208	102.00	39950	-4.13	20250206	29400	30.27	20250102	43300	-11.55	20241017	18960	102.00	20240208	3.85	N	298380	500	241 억	4572120	N	N	8795	N	N
130	20250206	160958	57	100.00	KSQ150		제약	N	N	N	N	N	38050	-150	5	-0.39	54048499500	1397328	171.53	39200	39950	37650	49650	26750	38200	38680.63	9.54	-50727	39500	38850	38150	37500	36800	39175	37825	241	11450	500	27500	50	1	48281942	18371	-691.82	24.60	12	2.89	-55.00	1547.00	43300	20241017	-12.12	18960	20240208	100.69	39950	-4.76	20250206	29400	29.42	20250102	43300	-12.12	20241017	18960	100.69	20240208	3.92	N	298380	500	241 억	4606946	N	N	8795	N	N
131	20250206	151003	57	100.00	KSQ150		제약	N	N	N	N	N	37950	-250	5	-0.65	52301745050	1351381	165.89	39200	39950	37650	49650	26750	38200	38702.44	9.54	-44012	39500	38850	38150	37500	36800	39175	37825	241	11450	500	27500	50	1	48281942	18323	-690.00	24.53	12	2.80	-55.00	1547.00	43300	20241017	-12.36	18960	20240208	100.16	39950	-5.01	20250206	29400	29.08	20250102	43300	-12.36	20241017	18960	100.16	20240208	3.92	N	298380	500	241 억	4606946	N	N	1731	N	N
132	20250206	141003	57	100.00	KSQ150		제약	N	N	N	N	N	37950	-250	5	-0.65	47564436250	1226768	150.60	39200	39950	37650	49650	26750	38200	38772.15	9.54	-63714	39500	38850	38150	37500	36800	39175	37825	241	11450	500	27500	50	1	48281942	18323	-690.00	24.53	12	2.54	-55.00	1547.00	43300	20241017	-12.36	18960	20240208	100.16	39950	-5.01	20250206	29400	29.08	20250102	43300	-12.36	20241017	18960	100.16	20240208	3.92	N	298380	500	241 억	4606946	N	N	1731	N	N
133	20250206	131000	57	100.00	KSQ150		제약	N	N	N	N	N	38550	350	2	0.92	42354348500	1090377	133.85	39200	39950	37650	49650	26750	38200	38843.77	9.54	-53111	39500	38850	38150	37500	36800	39175	37825	241	11450	500	27500	50	1	48281942	18613	-700.91	24.92	12	2.26	-55.00	1547.00	43300	20241017	-10.97	18960	20240208	103.32	39950	-3.50	20250206	29400	31.12	20250102	43300	-10.97	20241017	18960	103.32	20240208	3.92	N	298380	500	241 억	4606946	N	N	1731	N	N
134	20250206	120957	57	100.00	KSQ150		제약	N	N	N	N	N	38500	300	2	0.79	39898854200	1026534	126.01	39200	39950	37650	49650	26750	38200	38867.54	9.54	-41964	39500	38850	38150	37500	36800	39175	37825	241	11450	500	27500	50	1	48281942	18589	-700.00	24.89	12	2.13	-55.00	1547.00	43300	20241017	-11.09	18960	20240208	103.06	39950	-3.63	20250206	29400	30.95	20250102	43300	-11.09	20241017	18960	103.06	20240208	3.92	N	298380	500	241 억	4606946	N	N	1731	N	N
135	20250206	110952	57	100.00	KSQ150		제약	N	N	N	N	N	38100	-100	5	-0.26	37590364900	966291	118.62	39200	39950	37650	49650	26750	38200	38901.70	9.54	-37231	39500	38850	38150	37500	36800	39175	37825	241	11450	500	27500	50	1	48281942	18395	-692.73	24.63	12	2.00	-55.00	1547.00	43300	20241017	-12.01	18960	20240208	100.95	39950	-4.63	20250206	29400	29.59	20250102	43300	-12.01	20241017	18960	100.95	20240208	3.92	N	298380	500	241 억	4606946	N	N	1731	N	N
136	20250206	100953	57	100.00	KSQ150		제약	N	N	N	N	N	38300	100	2	0.26	28465810600	726498	89.18	39200	39950	37950	49650	26750	38200	39182.23	9.54	13870	39500	38850	38150	37500	36800	39175	37825	241	11450	500	27500	50	1	48281942	18492	-696.36	24.76	12	1.50	-55.00	1547.00	43300	20241017	-11.55	18960	20240208	102.00	39950	-4.13	20250206	29400	30.27	20250102	43300	-11.55	20241017	18960	102.00	20240208	3.92	N	298380	500	241 억	4606946	N	N	1731	N	N
137	20250206	091005	57	100.00	KSQ150		제약	N	N	N	N	N	39400	1200	2	3.14	7214080150	183638	22.54	39200	39700	38600	49650	26750	38200	39284.26	9.54	206	39500	38850	38150	37500	36800	39175	37825	241	11450	500	27500	50	1	48281942	19023	-716.36	25.47	12	0.38	-55.00	1547.00	43300	20241017	-9.01	18960	20240208	107.81	39700	-0.76	20250206	29400	34.01	20250102	43300	-9.01	20241017	18960	107.81	20240208	3.92	N	298380	500	241 억	4606946	N	N	1731	N	N
138	20250205	160948	57	100.00	KSQ150		제약	N	N	N	N	N	38200	300	2	0.79	30775212750	807118	54.61	37950	38800	37450	49250	26550	37900	38129.55	9.55	-9450	39833	38866	38033	37066	36233	39350	37550	241	11350	500	27280	50	1	48281942	18444	-694.55	24.69	12	1.67	-55.00	1547.00	43300	20241017	-11.78	18960	20240208	101.48	39000	-2.05	20250204	29400	29.93	20250102	43300	-11.78	20241017	18960	101.48	20240208	3.84	N	298380	500	241 억	4612884	N	N	1731	N	N
139	20250205	150952	57	100.00	KSQ150		제약	N	N	N	N	N	38150	250	2	0.66	29765193200	780666	52.82	37950	38800	37450	49250	26550	37900	38127.95	9.55	-11540	39833	38866	38033	37066	36233	39350	37550	241	11350	500	27280	50	1	48281942	18420	-693.64	24.66	12	1.62	-55.00	1547.00	43300	20241017	-11.89	18960	20240208	101.21	39000	-2.18	20250204	29400	29.76	20250102	43300	-11.89	20241017	18960	101.21	20240208	3.84	N	298380	500	241 억	4612884	N	N	8583	N	N
140	20250205	140952	57	100.00	KSQ150		제약	N	N	N	N	N	38550	650	2	1.72	25709116550	674907	45.66	37950	38800	37450	49250	26550	37900	38092.83	9.55	-16353	39833	38866	38033	37066	36233	39350	37550	241	11350	500	27280	50	1	48281942	18613	-700.91	24.92	12	1.40	-55.00	1547.00	43300	20241017	-10.97	18960	20240208	103.32	39000	-1.15	20250204	29400	31.12	20250102	43300	-10.97	20241017	18960	103.32	20240208	3.84	N	298380	500	241 억	4612884	N	N	8583	N	N
141	20250205	130949	57	100.00	KSQ150		제약	N	N	N	N	N	38700	800	2	2.11	20503900100	540128	36.54	37950	38750	37450	49250	26550	37900	37961.19	9.55	2581	39833	38866	38033	37066	36233	39350	37550	241	11350	500	27280	50	1	48281942	18685	-703.64	25.02	12	1.12	-55.00	1547.00	43300	20241017	-10.62	18960	20240208	104.11	39000	-0.77	20250204	29400	31.63	20250102	43300	-10.62	20241017	18960	104.11	20240208	3.84	N	298380	500	241 억	4612884	N	N	8583	N	N
142	20250205	120954	57	100.00	KSQ150		제약	N	N	N	N	N	37900	0	3	0.00	15381632200	406184	27.48	37950	38350	37450	49250	26550	37900	37868.63	9.55	-10803	39833	38866	38033	37066	36233	39350	37550	241	11350	500	27280	50	1	48281942	18299	-689.09	24.50	12	0.84	-55.00	1547.00	43300	20241017	-12.47	18960	20240208	99.89	39000	-2.82	20250204	29400	28.91	20250102	43300	-12.47	20241017	18960	99.89	20240208	3.84	N	298380	500	241 억	4612884	N	N	8583	N	N
143	20250205	110948	57	100.00	KSQ150		제약	N	N	N	N	N	37850	-50	5	-0.13	13548346000	357848	24.21	37950	38350	37450	49250	26550	37900	37860.62	9.55	-9967	39833	38866	38033	37066	36233	39350	37550	241	11350	500	27280	50	1	48281942	18275	-688.18	24.47	12	0.74	-55.00	1547.00	43300	20241017	-12.59	18960	20240208	99.63	39000	-2.95	20250204	29400	28.74	20250102	43300	-12.59	20241017	18960	99.63	20240208	3.84	N	298380	500	241 억	4612884	N	N	8583	N	N
144	20250205	101001	57	100.00	KSQ150		제약	N	N	N	N	N	37700	-200	5	-0.53	10506230600	277494	18.77	37950	38350	37450	49250	26550	37900	37861.11	9.55	-8582	39833	38866	38033	37066	36233	39350	37550	241	11350	500	27280	50	1	48281942	18202	-685.45	24.37	12	0.57	-55.00	1547.00	43300	20241017	-12.93	18960	20240208	98.84	39000	-3.33	20250204	29400	28.23	20250102	43300	-12.93	20241017	18960	98.84	20240208	3.84	N	298380	500	241 억	4612884	N	N	8583	N	N
145	20250205	091005	57	100.00	KSQ150		제약	N	N	N	N	N	37750	-150	5	-0.40	3390668850	89907	6.08	37950	38200	37450	49250	26550	37900	37713.07	9.55	291	39833	38866	38033	37066	36233	39350	37550	241	11350	500	27280	50	1	48281942	18226	-686.36	24.40	12	0.19	-55.00	1547.00	43300	20241017	-12.82	18960	20240208	99.10	39000	-3.21	20250204	29400	28.40	20250102	43300	-12.82	20241017	18960	99.10	20240208	3.84	N	298380	500	241 억	4612884	N	N	8583	N	N
146	20250204	160929	57	100.00	KSQ150		제약	N	N	N	N	N	37900	800	2	2.16	56211269200	1466494	69.30	37450	39000	37200	48200	26000	37100	38335.99	9.49	68484	40366	38732	37116	35482	33866	39550	36300	241	11100	500	26710	50	1	48281942	18299	-689.09	24.50	12	3.04	-55.00	1547.00	43300	20241017	-12.47	18960	20240208	99.89	39000	-2.82	20250204	29400	28.91	20250102	43300	-12.47	20241017	18960	99.89	20240208	3.85	N	298380	500	241 억	4580870	N	N	8583	N	N
147	20250204	150940	57	100.00	KSQ150		제약	N	N	N	N	N	38050	950	2	2.56	54900838900	1431945	67.67	37450	39000	37200	48200	26000	37100	38344.93	9.49	77523	40366	38732	37116	35482	33866	39550	36300	241	11100	500	26710	50	1	48281942	18371	-691.82	24.60	12	2.97	-55.00	1547.00	43300	20241017	-12.12	18960	20240208	100.69	39000	-2.44	20250204	29400	29.42	20250102	43300	-12.12	20241017	18960	100.69	20240208	3.85	N	298380	500	241 억	4580870	N	N	4184	N	N
148	20250204	140940	57	100.00	KSQ150		제약	N	N	N	N	N	37650	550	2	1.48	47297495300	1230600	58.15	37450	39000	37450	48200	26000	37100	38440.62	9.49	65979	40366	38732	37116	35482	33866	39550	36300	241	11100	500	26710	50	1	48281942	18178	-684.55	24.34	12	2.55	-55.00	1547.00	43300	20241017	-13.05	18960	20240208	98.58	39000	-3.46	20250204	29400	28.06	20250102	43300	-13.05	20241017	18960	98.58	20240208	3.85	N	298380	500	241 억	4580870	N	N	4184	N	N
149	20250204	130943	57	100.00	KSQ150		제약	N	N	N	N	N	38350	1250	2	3.37	40272284250	1045803	49.42	37450	39000	37450	48200	26000	37100	38516.09	9.49	86276	40366	38732	37116	35482	33866	39550	36300	241	11100	500	26710	50	1	48281942	18516	-697.27	24.79	12	2.17	-55.00	1547.00	43300	20241017	-11.43	18960	20240208	102.27	39000	-1.67	20250204	29400	30.44	20250102	43300	-11.43	20241017	18960	102.27	20240208	3.85	N	298380	500	241 억	4580870	N	N	4184	N	N
150	20250204	120953	57	100.00	KSQ150		제약	N	N	N	N	N	38550	1450	2	3.91	36380753000	944470	44.63	37450	39000	37450	48200	26000	37100	38528.25	9.49	90561	40366	38732	37116	35482	33866	39550	36300	241	11100	500	26710	50	1	48281942	18613	-700.91	24.92	12	1.96	-55.00	1547.00	43300	20241017	-10.97	18960	20240208	103.32	39000	-1.15	20250204	29400	31.12	20250102	43300	-10.97	20241017	18960	103.32	20240208	3.85	N	298380	500	241 억	4580870	N	N	4184	N	N
151	20250204	110934	57	100.00	KSQ150		제약	N	N	N	N	N	38900	1800	2	4.85	32257399850	837874	39.59	37450	39000	37450	48200	26000	37100	38508.55	9.49	94177	40366	38732	37116	35482	33866	39550	36300	241	11100	500	26710	50	1	48281942	18782	-707.27	25.15	12	1.74	-55.00	1547.00	43300	20241017	-10.16	18960	20240208	105.17	39000	-0.26	20250204	29400	32.31	20250102	43300	-10.16	20241017	18960	105.17	20240208	3.85	N	298380	500	241 억	4580870	N	N	4184	N	N
152	20250204	100938	57	100.00	KSQ150		제약	N	N	N	N	N	38850	1750	2	4.72	24400693550	635747	30.04	37450	39000	37450	48200	26000	37100	38392.56	9.49	59710	40366	38732	37116	35482	33866	39550	36300	241	11100	500	26710	50	1	48281942	18758	-706.36	25.11	12	1.32	-55.00	1547.00	43300	20241017	-10.28	18960	20240208	104.91	39000	-0.38	20250204	29400	32.14	20250102	43300	-10.28	20241017	18960	104.91	20240208	3.85	N	298380	500	241 억	4580870	N	N	4184	N	N
153	20250204	090939	57	100.00	KSQ150		제약	N	N	N	N	N	38450	1350	2	3.64	5514252350	145453	6.87	37450	38500	37450	48200	26000	37100	37943.47	9.49	36333	40366	38732	37116	35482	33866	39550	36300	241	11100	500	26710	50	1	48281942	18564	-699.09	24.85	12	0.30	-55.00	1547.00	43300	20241017	-11.20	18960	20240208	102.80	38750	-0.77	20250203	29400	30.78	20250102	43300	-11.20	20241017	18960	102.80	20240208	3.85	N	298380	500	241 억	4580870	N	N	4184	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History