KissMeData/085660/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250408	160628	57	100.00	KSQ150		제약	N	N	N	N		N	10800	380	2	3.65	2861347090	266571	102.81	10560	11050	10510	13540	7300	10420	10733.90	7.98	0	63576	10926	10672	10536	10282	10146	10605	10215	282	3120	500	7290	10	1	56314443	6082	-77.70	2.21	12	0.47	-139.00	4896.00	21000	20240327	-48.57	10400	20250407	3.85	13250	-18.49	20250304	10400	3.85	20250407	18500	-41.62	20240829	10400	3.85	20250407	1.34	Y	085660	500	281 억		4495257	N	N	21652	N	00	N
3	20250408	150633	57	100.00	KSQ150		제약	N	N	N	N		N	11010	590	2	5.66	2370023890	221429	85.40	10560	11050	10510	13540	7300	10420	10703.31	7.98	0	69504	10926	10672	10536	10282	10146	10605	10215	282	3120	500	7290	10	1	56314443	6200	-79.21	2.25	12	0.39	-139.00	4896.00	21000	20240327	-47.57	10400	20250407	5.87	13250	-16.91	20250304	10400	5.87	20250407	18500	-40.49	20240829	10400	5.87	20250407	1.34	Y	085660	500	281 억		4495257	N	N	29018	N	00	N
4	20250408	140631	57	100.00	KSQ150		제약	N	N	N	N		N	10710	290	2	2.78	1655661000	155408	59.94	10560	10820	10510	13540	7300	10420	10653.64	7.98	0	55671	10926	10672	10536	10282	10146	10605	10215	282	3120	500	7290	10	1	56314443	6031	-77.05	2.19	12	0.28	-139.00	4896.00	21000	20240327	-49.00	10400	20250407	2.98	13250	-19.17	20250304	10400	2.98	20250407	18500	-42.11	20240829	10400	2.98	20250407	1.34	Y	085660	500	281 억		4495257	N	N	29018	N	00	N
5	20250408	130629	57	100.00	KSQ150		제약	N	N	N	N		N	10670	250	2	2.40	1321300070	124063	47.85	10560	10820	10510	13540	7300	10420	10650.23	7.98	0	43532	10926	10672	10536	10282	10146	10605	10215	282	3120	500	7290	10	1	56314443	6009	-76.76	2.18	12	0.22	-139.00	4896.00	21000	20240327	-49.19	10400	20250407	2.60	13250	-19.47	20250304	10400	2.60	20250407	18500	-42.32	20240829	10400	2.60	20250407	1.34	Y	085660	500	281 억		4495257	N	N	29018	N	00	N
6	20250408	120631	57	100.00	KSQ150		제약	N	N	N	N		N	10750	330	2	3.17	1063901420	99929	38.54	10560	10820	10510	13540	7300	10420	10646.57	7.98	0	32778	10926	10672	10536	10282	10146	10605	10215	282	3120	500	7290	10	1	56314443	6054	-77.34	2.20	12	0.18	-139.00	4896.00	21000	20240327	-48.81	10400	20250407	3.37	13250	-18.87	20250304	10400	3.37	20250407	18500	-41.89	20240829	10400	3.37	20250407	1.34	Y	085660	500	281 억		4495257	N	N	29018	N	00	N
7	20250408	110630	57	100.00	KSQ150		제약	N	N	N	N		N	10650	230	2	2.21	679055900	64166	24.75	10560	10670	10510	13540	7300	10420	10582.80	7.98	0	19071	10926	10672	10536	10282	10146	10605	10215	282	3120	500	7290	10	1	56314443	5997	-76.62	2.18	12	0.11	-139.00	4896.00	21000	20240327	-49.29	10400	20250407	2.40	13250	-19.62	20250304	10400	2.40	20250407	18500	-42.43	20240829	10400	2.40	20250407	1.34	Y	085660	500	281 억		4495257	N	N	29018	N	00	N
8	20250408	100631	57	100.00	KSQ150		제약	N	N	N	N		N	10520	100	2	0.96	360397740	34073	13.14	10560	10670	10520	13540	7300	10420	10577.22	7.98	0	2428	10926	10672	10536	10282	10146	10605	10215	282	3120	500	7290	10	1	56314443	5924	-75.68	2.15	12	0.06	-139.00	4896.00	21000	20240327	-49.90	10400	20250407	1.15	13250	-20.60	20250304	10400	1.15	20250407	18500	-43.14	20240829	10400	1.15	20250407	1.34	Y	085660	500	281 억		4495257	N	N	29018	N	00	N
9	20250408	090633	57	100.00	KSQ150		제약	N	N	N	N		N	10630	210	2	2.02	64194125	6058	2.34	10560	10670	10560	13540	7300	10420	10596.59	7.98	0	2447	10926	10672	10536	10282	10146	10605	10215	282	3120	500	7290	10	1	56314443	5986	-76.47	2.17	12	0.01	-139.00	4896.00	21000	20240327	-49.38	10400	20250407	2.21	13250	-19.77	20250304	10400	2.21	20250407	18500	-42.54	20240829	10400	2.21	20250407	1.34	Y	085660	500	281 억		4495257	N	N	29018	N	00	N
10	20250407	160624	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	10420	-700	5	-6.29	2738296395	259273	131.20	10650	10790	10400	14450	7790	11120	10561.50	8.10	0	-46668	11486	11302	10936	10752	10386	11395	10845	282	3330	500	7780	10	1	56314443	5868	-74.96	2.13	12	0.46	-139.00	4896.00	21000	20240327	-50.38	10400	20250407	0.19	13250	-21.36	20250304	10400	0.19	20250407	18500	-43.68	20240829	10400	0.19	20250407	1.36	Y	085660	500	281 억		4562797	N	N	29018	N	00	N
11	20250407	150629	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	10520	-600	5	-5.40	2583378765	244416	123.68	10650	10790	10410	14450	7790	11120	10569.60	8.10	0	-50122	11486	11302	10936	10752	10386	11395	10845	282	3330	500	7780	10	1	56314443	5924	-75.68	2.15	12	0.43	-139.00	4896.00	21000	20240327	-49.90	10410	20250407	1.06	13250	-20.60	20250304	10410	1.06	20250407	18500	-43.14	20240829	10410	1.06	20250407	1.36	Y	085660	500	281 억		4562797	N	N	23913	N	00	N
12	20250407	140626	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	10450	-670	5	-6.03	2210615895	208921	105.72	10650	10790	10410	14450	7790	11120	10581.11	8.10	0	-58918	11486	11302	10936	10752	10386	11395	10845	282	3330	500	7780	10	1	56314443	5885	-75.18	2.13	12	0.37	-139.00	4896.00	21000	20240327	-50.24	10410	20250407	0.38	13250	-21.13	20250304	10410	0.38	20250407	18500	-43.51	20240829	10410	0.38	20250407	1.36	Y	085660	500	281 억		4562797	N	N	23913	N	00	N
13	20250407	130625	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	10540	-580	5	-5.22	1769469585	166811	84.41	10650	10790	10490	14450	7790	11120	10607.63	8.10	0	-41729	11486	11302	10936	10752	10386	11395	10845	282	3330	500	7780	10	1	56314443	5936	-75.83	2.15	12	0.30	-139.00	4896.00	21000	20240327	-49.81	10490	20250407	0.48	13250	-20.45	20250304	10490	0.48	20250407	18500	-43.03	20240829	10490	0.48	20250407	1.36	Y	085660	500	281 억		4562797	N	N	23913	N	00	N
14	20250407	120625	57	100.00	KSQ150		제약	N	N	N	N		N	10560	-560	5	-5.04	1378371055	129615	65.59	10650	10790	10530	14450	7790	11120	10634.35	8.10	0	-21672	11486	11302	10936	10752	10386	11395	10845	282	3330	500	7780	10	1	56314443	5947	-75.97	2.16	12	0.23	-139.00	4896.00	21000	20240327	-49.71	10500	20241223	0.57	13250	-20.30	20250304	10530	0.28	20250407	18500	-42.92	20240829	10500	0.57	20241223	1.36	Y	085660	500	281 억		4562797	N	N	23913	N	00	N
15	20250407	110626	57	100.00	KSQ150		제약	N	N	N	N		N	10610	-510	5	-4.59	1214736235	114127	57.75	10650	10790	10550	14450	7790	11120	10643.72	8.10	0	-11381	11486	11302	10936	10752	10386	11395	10845	282	3330	500	7780	10	1	56314443	5975	-76.33	2.17	12	0.20	-139.00	4896.00	21000	20240327	-49.48	10500	20241223	1.05	13250	-19.92	20250304	10550	0.57	20250407	18500	-42.65	20240829	10500	1.05	20241223	1.36	Y	085660	500	281 억		4562797	N	N	23913	N	00	N
16	20250407	100626	57	100.00	KSQ150		제약	N	N	N	N		N	10550	-570	5	-5.13	968775495	90898	46.00	10650	10790	10550	14450	7790	11120	10657.83	8.10	0	-7224	11486	11302	10936	10752	10386	11395	10845	282	3330	500	7780	10	1	56314443	5941	-75.90	2.15	12	0.16	-139.00	4896.00	21000	20240327	-49.76	10500	20241223	0.48	13250	-20.38	20250304	10550	0.00	20250407	18500	-42.97	20240829	10500	0.48	20241223	1.36	Y	085660	500	281 억		4562797	N	N	23913	N	00	N
17	20250407	090627	57	100.00	KSQ150		제약	N	N	N	N		N	10770	-350	5	-3.15	250164730	23419	11.85	10650	10790	10610	14450	7790	11120	10682.13	8.10	0	117	11486	11302	10936	10752	10386	11395	10845	282	3330	500	7780	10	1	56314443	6065	-77.48	2.20	12	0.04	-139.00	4896.00	21000	20240327	-48.71	10500	20241223	2.57	13250	-18.72	20250304	10560	1.99	20250403	18500	-41.78	20240829	10500	2.57	20241223	1.36	Y	085660	500	281 억		4562797	N	N	23913	N	00	N
18	20250404	160624	57	100.00	KSQ150		제약	N	N	N	N		N	11120	350	2	3.25	2144025325	197618	184.43	10800	11120	10570	14000	7540	10770	10849.33	8.10	0	10042	11030	10900	10730	10600	10430	10965	10665	282	3230	500	7530	10	1	56314443	6262	-80.00	2.27	12	0.35	-139.00	4896.00	21000	20240327	-47.05	10500	20241223	5.90	13250	-16.08	20250304	10560	5.30	20250403	18500	-39.89	20240404	10500	5.90	20241223	1.36	Y	085660	500	281 억		4562868	N	N	23913	N	00	N
19	20250404	150629	57	100.00	KSQ150		제약	N	N	N	N		N	11070	300	2	2.79	1985908285	183383	171.14	10800	11070	10570	14000	7540	10770	10829.29	8.10	0	13571	11030	10900	10730	10600	10430	10965	10665	282	3230	500	7530	10	1	56314443	6234	-79.64	2.26	12	0.33	-139.00	4896.00	21000	20240327	-47.29	10500	20241223	5.43	13250	-16.45	20250304	10560	4.83	20250403	18500	-40.16	20240404	10500	5.43	20241223	1.36	Y	085660	500	281 억		4562868	N	N	15936	N	00	N
20	20250404	140631	57	100.00	KSQ150		제약	N	N	N	N		N	10840	70	2	0.65	1649905575	152660	142.47	10800	11070	10570	14000	7540	10770	10807.71	8.10	0	10099	11030	10900	10730	10600	10430	10965	10665	282	3230	500	7530	10	1	56314443	6104	-77.99	2.21	12	0.27	-139.00	4896.00	21000	20240327	-48.38	10500	20241223	3.24	13250	-18.19	20250304	10560	2.65	20250403	18500	-41.41	20240404	10500	3.24	20241223	1.36	Y	085660	500	281 억		4562868	N	N	15936	N	00	N
21	20250404	130630	57	100.00	KSQ150		제약	N	N	N	N		N	10770	0	3	0.00	1503217285	139085	129.80	10800	11070	10570	14000	7540	10770	10807.90	8.10	0	6996	11030	10900	10730	10600	10430	10965	10665	282	3230	500	7530	10	1	56314443	6065	-77.48	2.20	12	0.25	-139.00	4896.00	21000	20240327	-48.71	10500	20241223	2.57	13250	-18.72	20250304	10560	1.99	20250403	18500	-41.78	20240404	10500	2.57	20241223	1.36	Y	085660	500	281 억		4562868	N	N	15936	N	00	N
22	20250404	120624	57	100.00	KSQ150		제약	N	N	N	N		N	10750	-20	5	-0.19	1313165010	121433	113.33	10800	11070	10570	14000	7540	10770	10813.91	8.10	0	10600	11030	10900	10730	10600	10430	10965	10665	282	3230	500	7530	10	1	56314443	6054	-77.34	2.20	12	0.22	-139.00	4896.00	21000	20240327	-48.81	10500	20241223	2.38	13250	-18.87	20250304	10560	1.80	20250403	18500	-41.89	20240404	10500	2.38	20241223	1.36	Y	085660	500	281 억		4562868	N	N	15936	N	00	N
23	20250404	110628	57	100.00	KSQ150		제약	N	N	N	N		N	10950	180	2	1.67	925633395	85956	80.22	10800	10960	10570	14000	7540	10770	10768.69	8.10	0	6244	11030	10900	10730	10600	10430	10965	10665	282	3230	500	7530	10	1	56314443	6166	-78.78	2.24	12	0.15	-139.00	4896.00	21000	20240327	-47.86	10500	20241223	4.29	13250	-17.36	20250304	10560	3.69	20250403	18500	-40.81	20240404	10500	4.29	20241223	1.36	Y	085660	500	281 억		4562868	N	N	15936	N	00	N
24	20250404	100628	57	100.00	KSQ150		제약	N	N	N	N		N	10820	50	2	0.46	662957175	61789	57.67	10800	10895	10570	14000	7540	10770	10729.37	8.10	0	5585	11030	10900	10730	10600	10430	10965	10665	282	3230	500	7530	10	1	56314443	6093	-77.84	2.21	12	0.11	-139.00	4896.00	21000	20240327	-48.48	10500	20241223	3.05	13250	-18.34	20250304	10560	2.46	20250403	18500	-41.51	20240404	10500	3.05	20241223	1.36	Y	085660	500	281 억		4562868	N	N	15936	N	00	N
25	20250404	090631	57	100.00	KSQ150		제약	N	N	N	N		N	10640	-130	5	-1.21	140665220	13161	12.28	10800	10800	10590	14000	7540	10770	10688.03	8.10	0	394	11030	10900	10730	10600	10430	10965	10665	282	3230	500	7530	10	1	56314443	5992	-76.55	2.17	12	0.02	-139.00	4896.00	21000	20240327	-49.33	10500	20241223	1.33	13250	-19.70	20250304	10560	0.76	20250403	18500	-42.49	20240404	10500	1.33	20241223	1.36	Y	085660	500	281 억		4562868	N	N	15936	N	00	N
26	20250403	160618	57	100.00	KSQ150		제약	N	N	N	N		N	10770	-40	5	-0.37	1152038645	107151	113.18	10620	10860	10560	14050	7570	10810	10751.54	8.10	0	8662	11323	11066	10923	10666	10523	10995	10595	282	3240	500	7560	10	1	56314443	6065	-77.48	2.20	12	0.19	-139.00	4896.00	21000	20240327	-48.71	10500	20241223	2.57	13250	-18.72	20250304	10560	1.99	20250403	18650	-42.25	20240403	10500	2.57	20241223	1.36	Y	085660	500	281 억		4561542	N	N	15936	N	00	N
27	20250403	150623	57	100.00	KSQ150		제약	N	N	N	N		N	10750	-60	5	-0.56	1057852615	98411	103.95	10620	10860	10560	14050	7570	10810	10749.33	8.10	0	6299	11323	11066	10923	10666	10523	10995	10595	282	3240	500	7560	10	1	56314443	6054	-77.34	2.20	12	0.17	-139.00	4896.00	21000	20240327	-48.81	10500	20241223	2.38	13250	-18.87	20250304	10560	1.80	20250403	18650	-42.36	20240403	10500	2.38	20241223	1.36	Y	085660	500	281 억		4561542	N	N	32466	N	00	N
28	20250403	140623	57	100.00	KSQ150		제약	N	N	N	N		N	10820	10	2	0.09	888879135	82725	87.38	10620	10860	10560	14050	7570	10810	10744.98	8.10	0	-1631	11323	11066	10923	10666	10523	10995	10595	282	3240	500	7560	10	1	56314443	6093	-77.84	2.21	12	0.15	-139.00	4896.00	21000	20240327	-48.48	10500	20241223	3.05	13250	-18.34	20250304	10560	2.46	20250403	18650	-41.98	20240403	10500	3.05	20241223	1.36	Y	085660	500	281 억		4561542	N	N	32466	N	00	N
29	20250403	130622	57	100.00	KSQ150		제약	N	N	N	N		N	10820	10	2	0.09	783535295	72999	77.11	10620	10830	10560	14050	7570	10810	10733.50	8.10	0	-4778	11323	11066	10923	10666	10523	10995	10595	282	3240	500	7560	10	1	56314443	6093	-77.84	2.21	12	0.13	-139.00	4896.00	21000	20240327	-48.48	10500	20241223	3.05	13250	-18.34	20250304	10560	2.46	20250403	18650	-41.98	20240403	10500	3.05	20241223	1.36	Y	085660	500	281 억		4561542	N	N	32466	N	00	N
30	20250403	120621	57	100.00	KSQ150		제약	N	N	N	N		N	10800	-10	5	-0.09	695551275	64853	68.50	10620	10830	10560	14050	7570	10810	10725.03	8.10	0	-7616	11323	11066	10923	10666	10523	10995	10595	282	3240	500	7560	10	1	56314443	6082	-77.70	2.21	12	0.12	-139.00	4896.00	21000	20240327	-48.57	10500	20241223	2.86	13250	-18.49	20250304	10560	2.27	20250403	18650	-42.09	20240403	10500	2.86	20241223	1.36	Y	085660	500	281 억		4561542	N	N	32466	N	00	N
31	20250403	110623	57	100.00	KSQ150		제약	N	N	N	N		N	10790	-20	5	-0.19	629935605	58769	62.08	10620	10830	10560	14050	7570	10810	10718.83	8.10	0	-6343	11323	11066	10923	10666	10523	10995	10595	282	3240	500	7560	10	1	56314443	6076	-77.63	2.20	12	0.10	-139.00	4896.00	21000	20240327	-48.62	10500	20241223	2.76	13250	-18.57	20250304	10560	2.18	20250403	18650	-42.14	20240403	10500	2.76	20241223	1.36	Y	085660	500	281 억		4561542	N	N	32466	N	00	N
32	20250403	100624	57	100.00	KSQ150		제약	N	N	N	N		N	10730	-80	5	-0.74	486058095	45385	47.94	10620	10830	10560	14050	7570	10810	10709.64	8.10	0	-3840	11323	11066	10923	10666	10523	10995	10595	282	3240	500	7560	10	1	56314443	6043	-77.19	2.19	12	0.08	-139.00	4896.00	21000	20240327	-48.90	10500	20241223	2.19	13250	-19.02	20250304	10560	1.61	20250403	18650	-42.47	20240403	10500	2.19	20241223	1.36	Y	085660	500	281 억		4561542	N	N	32466	N	00	N
33	20250403	090625	57	100.00	KSQ150		제약	N	N	N	N		N	10670	-140	5	-1.30	145913485	13745	14.52	10620	10700	10560	14050	7570	10810	10615.61	8.10	0	-7053	11323	11066	10923	10666	10523	10995	10595	282	3240	500	7560	10	1	56314443	6009	-76.76	2.18	12	0.02	-139.00	4896.00	21000	20240327	-49.19	10500	20241223	1.62	13250	-19.47	20250304	10560	1.04	20250403	18650	-42.79	20240403	10500	1.62	20241223	1.36	Y	085660	500	281 억		4561542	N	N	32466	N	00	N
34	20250402	160610	57	100.00	KSQ150		제약	N	N	N	N		N	10810	-290	5	-2.61	1030039545	94671	70.29	11120	11180	10780	14430	7770	11100	10880.25	8.16	0	-43367	11440	11270	11070	10900	10700	11355	10985	282	3330	500	7770	10	1	56314443	6088	-72.07	2.14	12	0.17	-150.00	5060.00	21000	20240327	-48.52	10500	20241223	2.95	13250	-18.42	20250304	10780	0.28	20250402	19840	-45.51	20240402	10500	2.95	20241223	1.39	Y	085660	500	281 억		4595637	N	N	32466	N	00	N
35	20250402	150610	57	100.00	KSQ150		제약	N	N	N	N		N	10810	-290	5	-2.61	871788485	80069	59.44	11120	11180	10780	14430	7770	11100	10887.97	8.16	0	-43224	11440	11270	11070	10900	10700	11355	10985	282	3330	500	7770	10	1	56314443	6088	-72.07	2.14	12	0.14	-150.00	5060.00	21000	20240327	-48.52	10500	20241223	2.95	13250	-18.42	20250304	10780	0.28	20250402	19840	-45.51	20240402	10500	2.95	20241223	1.39	Y	085660	500	281 억		4595637	N	N	16553	N	00	N
36	20250402	140611	57	100.00	KSQ150		제약	N	N	N	N		N	10820	-280	5	-2.52	722563955	66262	49.19	11120	11180	10780	14430	7770	11100	10904.65	8.16	0	-37840	11440	11270	11070	10900	10700	11355	10985	282	3330	500	7770	10	1	56314443	6093	-72.13	2.14	12	0.12	-150.00	5060.00	21000	20240327	-48.48	10500	20241223	3.05	13250	-18.34	20250304	10780	0.37	20250402	19840	-45.46	20240402	10500	3.05	20241223	1.39	Y	085660	500	281 억		4595637	N	N	16553	N	00	N
37	20250402	130612	57	100.00	KSQ150		제약	N	N	N	N		N	10850	-250	5	-2.25	486751990	44470	33.02	11120	11180	10850	14430	7770	11100	10945.63	8.16	0	-23140	11440	11270	11070	10900	10700	11355	10985	282	3330	500	7770	10	1	56314443	6110	-72.33	2.14	12	0.08	-150.00	5060.00	21000	20240327	-48.33	10500	20241223	3.33	13250	-18.11	20250304	10800	0.46	20250331	19840	-45.31	20240402	10500	3.33	20241223	1.39	Y	085660	500	281 억		4595637	N	N	16553	N	00	N
38	20250402	120613	57	100.00	KSQ150		제약	N	N	N	N		N	10930	-170	5	-1.53	376842810	34370	25.52	11120	11180	10910	14430	7770	11100	10964.29	8.16	0	-19151	11440	11270	11070	10900	10700	11355	10985	282	3330	500	7770	10	1	56314443	6155	-72.87	2.16	12	0.06	-150.00	5060.00	21000	20240327	-47.95	10500	20241223	4.10	13250	-17.51	20250304	10800	1.20	20250331	19840	-44.91	20240402	10500	4.10	20241223	1.39	Y	085660	500	281 억		4595637	N	N	16553	N	00	N
39	20250402	110611	57	100.00	KSQ150		제약	N	N	N	N		N	10970	-130	5	-1.17	283865270	25869	19.21	11120	11180	10910	14430	7770	11100	10973.18	8.16	0	-13226	11440	11270	11070	10900	10700	11355	10985	282	3330	500	7770	10	1	56314443	6178	-73.13	2.17	12	0.05	-150.00	5060.00	21000	20240327	-47.76	10500	20241223	4.48	13250	-17.21	20250304	10800	1.57	20250331	19840	-44.71	20240402	10500	4.48	20241223	1.39	Y	085660	500	281 억		4595637	N	N	16553	N	00	N
40	20250402	100609	57	100.00	KSQ150		제약	N	N	N	N		N	10940	-160	5	-1.44	170130100	15478	11.49	11120	11180	10920	14430	7770	11100	10991.74	8.16	0	-6817	11440	11270	11070	10900	10700	11355	10985	282	3330	500	7770	10	1	56314443	6161	-72.93	2.16	12	0.03	-150.00	5060.00	21000	20240327	-47.90	10500	20241223	4.19	13250	-17.43	20250304	10800	1.30	20250331	19840	-44.86	20240402	10500	4.19	20241223	1.39	Y	085660	500	281 억		4595637	N	N	16553	N	00	N
41	20250402	090616	57	100.00	KSQ150		제약	N	N	N	N		N	11090	-10	5	-0.09	29425150	2649	1.97	11120	11180	11050	14430	7770	11100	11108.02	8.16	0	-989	11440	11270	11070	10900	10700	11355	10985	282	3330	500	7770	10	1	56314443	6245	-73.93	2.19	12	0.00	-150.00	5060.00	21000	20240327	-47.19	10500	20241223	5.62	13250	-16.30	20250304	10800	2.69	20250331	19840	-44.10	20240402	10500	5.62	20241223	1.39	Y	085660	500	281 억		4595637	N	N	16553	N	00	N
42	20250401	160616	57	100.00	KSQ150		제약	N	N	N	N		N	11100	300	2	2.78	1493217625	134695	67.54	10970	11240	10870	14040	7560	10800	11085.91	8.15	0	16336	11120	10960	10880	10720	10640	10920	10680	282	3240	500	7560	10	1	56314443	6251	-74.00	2.19	12	0.24	-150.00	5060.00	21000	20240327	-47.14	10500	20241223	5.71	13250	-16.23	20250304	10800	2.78	20250331	20100	-44.78	20240401	10500	5.71	20241223	1.39	Y	085660	500	281 억		4587136	N	N	16553	N	00	N
43	20250401	150614	57	100.00	KSQ150		제약	N	N	N	N		N	11140	340	2	3.15	1430408375	129042	64.70	10970	11240	10870	14040	7560	10800	11084.83	8.15	0	14752	11120	10960	10880	10720	10640	10920	10680	282	3240	500	7560	10	1	56314443	6273	-74.27	2.20	12	0.23	-150.00	5060.00	21000	20240327	-46.95	10500	20241223	6.10	13250	-15.92	20250304	10800	3.15	20250331	20100	-44.58	20240401	10500	6.10	20241223	1.39	Y	085660	500	281 억		4587136	N	N	36276	N	00	N
44	20250401	140614	57	100.00	KSQ150		제약	N	N	N	N		N	11220	420	2	3.89	1307590530	118049	59.19	10970	11220	10870	14040	7560	10800	11076.68	8.15	0	16068	11120	10960	10880	10720	10640	10920	10680	282	3240	500	7560	10	1	56314443	6318	-74.80	2.22	12	0.21	-150.00	5060.00	21000	20240327	-46.57	10500	20241223	6.86	13250	-15.32	20250304	10800	3.89	20250331	20100	-44.18	20240401	10500	6.86	20241223	1.39	Y	085660	500	281 억		4587136	N	N	36276	N	00	N
45	20250401	130615	57	100.00	KSQ150		제약	N	N	N	N		N	11170	370	2	3.43	1186388180	107227	53.76	10970	11210	10870	14040	7560	10800	11064.27	8.15	0	18289	11120	10960	10880	10720	10640	10920	10680	282	3240	500	7560	10	1	56314443	6290	-74.47	2.21	12	0.19	-150.00	5060.00	21000	20240327	-46.81	10500	20241223	6.38	13250	-15.70	20250304	10800	3.43	20250331	20100	-44.43	20240401	10500	6.38	20241223	1.39	Y	085660	500	281 억		4587136	N	N	36276	N	00	N
46	20250401	120616	57	100.00	KSQ150		제약	N	N	N	N		N	11170	370	2	3.43	1062725570	96166	48.22	10970	11210	10870	14040	7560	10800	11050.95	8.15	0	21654	11120	10960	10880	10720	10640	10920	10680	282	3240	500	7560	10	1	56314443	6290	-74.47	2.21	12	0.17	-150.00	5060.00	21000	20240327	-46.81	10500	20241223	6.38	13250	-15.70	20250304	10800	3.43	20250331	20100	-44.43	20240401	10500	6.38	20241223	1.39	Y	085660	500	281 억		4587136	N	N	36276	N	00	N
47	20250401	110607	57	100.00	KSQ150		제약	N	N	N	N		N	11150	350	2	3.24	846117225	76784	38.50	10970	11190	10870	14040	7560	10800	11019.45	8.15	0	18625	11120	10960	10880	10720	10640	10920	10680	282	3240	500	7560	10	1	56314443	6279	-74.33	2.20	12	0.14	-150.00	5060.00	21000	20240327	-46.90	10500	20241223	6.19	13250	-15.85	20250304	10800	3.24	20250331	20100	-44.53	20240401	10500	6.19	20241223	1.39	Y	085660	500	281 억		4587136	N	N	36276	N	00	N
48	20250401	100606	57	100.00	KSQ150		제약	N	N	N	N		N	10890	90	2	0.83	305043390	27848	13.96	10970	11080	10870	14040	7560	10800	10953.87	8.15	0	-3398	11120	10960	10880	10720	10640	10920	10680	282	3240	500	7560	10	1	56314443	6133	-72.60	2.15	12	0.05	-150.00	5060.00	21000	20240327	-48.14	10500	20241223	3.71	13250	-17.81	20250304	10800	0.83	20250331	20100	-45.82	20240401	10500	3.71	20241223	1.39	Y	085660	500	281 억		4587136	N	N	36276	N	00	N
49	20250401	090608	57	100.00	KSQ150		제약	N	N	N	N		N	10980	180	2	1.67	51193390	4670	2.34	10970	10990	10920	14040	7560	10800	10962.18	8.15	0	38	11120	10960	10880	10720	10640	10920	10680	282	3240	500	7560	10	1	56314443	6183	-73.20	2.17	12	0.01	-150.00	5060.00	21000	20240327	-47.71	10500	20241223	4.57	13250	-17.13	20250304	10800	1.67	20250331	20100	-45.37	20240401	10500	4.57	20241223	1.39	Y	085660	500	281 억		4587136	N	N	36276	N	00	N