KissMeData/096530/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

68 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	20250328	160751	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23950	-1150	5	-4.58	5300504275	217762	183.79	25000	25150	23950	32600	17600	25100	24340.83	13.83	-85787	25900	25500	25300	24900	24700	25400	24800	261	7500	500	18570	50	1	52225994	12508	1842.31	1.02	12	0.42	13.00	23526.00	35950	20240819	-33.38	19500	20240805	22.82	29350	-18.40	20250106	22550	6.21	20250102	35950	-33.38	20240819	19500	22.82	20240805	2.98	N	096530	500	261 억	7220329	N	N	170	N	N
3	20250328	150755	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24000	-1100	5	-4.38	4756881325	195095	164.66	25000	25150	24000	32600	17600	25100	24382.38	13.83	-79487	25900	25500	25300	24900	24700	25400	24800	261	7500	500	18570	50	1	52225994	12534	1846.15	1.02	12	0.37	13.00	23526.00	35950	20240819	-33.24	19500	20240805	23.08	29350	-18.23	20250106	22550	6.43	20250102	35950	-33.24	20240819	19500	23.08	20240805	2.98	N	096530	500	261 억	7220329	N	N	207	N	N
4	20250328	140756	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	-950	5	-3.78	4051102725	165772	139.91	25000	25150	24000	32600	17600	25100	24437.80	13.83	-62840	25900	25500	25300	24900	24700	25400	24800	261	7500	500	18570	50	1	52225994	12613	1857.69	1.03	12	0.32	13.00	23526.00	35950	20240819	-32.82	19500	20240805	23.85	29350	-17.72	20250106	22550	7.10	20250102	35950	-32.82	20240819	19500	23.85	20240805	2.98	N	096530	500	261 억	7220329	N	N	207	N	N
5	20250328	130755	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	-950	5	-3.78	3684347600	150570	127.08	25000	25150	24000	32600	17600	25100	24469.33	13.83	-54632	25900	25500	25300	24900	24700	25400	24800	261	7500	500	18570	50	1	52225994	12613	1857.69	1.03	12	0.29	13.00	23526.00	35950	20240819	-32.82	19500	20240805	23.85	29350	-17.72	20250106	22550	7.10	20250102	35950	-32.82	20240819	19500	23.85	20240805	2.98	N	096530	500	261 억	7220329	N	N	207	N	N
6	20250328	120753	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24100	-1000	5	-3.98	3199323800	130444	110.09	25000	25150	24050	32600	17600	25100	24526.42	13.83	-49634	25900	25500	25300	24900	24700	25400	24800	261	7500	500	18570	50	1	52225994	12586	1853.85	1.02	12	0.25	13.00	23526.00	35950	20240819	-32.96	19500	20240805	23.59	29350	-17.89	20250106	22550	6.87	20250102	35950	-32.96	20240819	19500	23.59	20240805	2.98	N	096530	500	261 억	7220329	N	N	207	N	N
7	20250328	110751	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24300	-800	5	-3.19	2580847200	104861	88.50	25000	25150	24250	32600	17600	25100	24612.08	13.83	-42089	25900	25500	25300	24900	24700	25400	24800	261	7500	500	18570	50	1	52225994	12691	1869.23	1.03	12	0.20	13.00	23526.00	35950	20240819	-32.41	19500	20240805	24.62	29350	-17.21	20250106	22550	7.76	20250102	35950	-32.41	20240819	19500	24.62	20240805	2.98	N	096530	500	261 억	7220329	N	N	207	N	N
8	20250328	100756	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24500	-600	5	-2.39	1929526150	78154	65.96	25000	25150	24400	32600	17600	25100	24688.77	13.83	-29051	25900	25500	25300	24900	24700	25400	24800	261	7500	500	18570	50	1	52225994	12795	1884.62	1.04	12	0.15	13.00	23526.00	35950	20240819	-31.85	19500	20240805	25.64	29350	-16.52	20250106	22550	8.65	20250102	35950	-31.85	20240819	19500	25.64	20240805	2.98	N	096530	500	261 억	7220329	N	N	207	N	N
9	20250328	090802	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24850	-250	5	-1.00	583941000	23479	19.82	25000	25150	24700	32600	17600	25100	24870.78	13.83	-10486	25900	25500	25300	24900	24700	25400	24800	261	7500	500	18570	50	1	52225994	12978	1911.54	1.06	12	0.04	13.00	23526.00	35950	20240819	-30.88	19500	20240805	27.44	29350	-15.33	20250106	22550	10.20	20250102	35950	-30.88	20240819	19500	27.44	20240805	2.98	N	096530	500	261 억	7220329	N	N	207	N	N
10	20250327	161848	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25100	-500	5	-1.95	3003662925	118485	38.92	25650	25700	25100	33250	17950	25600	25350.93	13.85	-11178	26366	25982	25366	24982	24366	26175	25175	261	7650	500	18940	50	1	52225994	13109	1930.77	1.07	12	0.23	13.00	23526.00	35950	20240819	-30.18	19500	20240805	28.72	29350	-14.48	20250106	22550	11.31	20250102	35950	-30.18	20240819	19500	28.72	20240805	2.99	N	096530	500	261 억	7234054	N	N	207	N	N
11	20250327	150754	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25200	-400	5	-1.56	2517971225	99155	32.57	25650	25700	25150	33250	17950	25600	25394.29	13.85	-11623	26366	25982	25366	24982	24366	26175	25175	261	7650	500	18940	50	1	52225994	13161	1938.46	1.07	12	0.19	13.00	23526.00	35950	20240819	-29.90	19500	20240805	29.23	29350	-14.14	20250106	22550	11.75	20250102	35950	-29.90	20240819	19500	29.23	20240805	2.99	N	096530	500	261 억	7234054	N	N	705	N	N
12	20250327	140753	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25250	-350	5	-1.37	2061096125	81046	26.63	25650	25700	25200	33250	17950	25600	25431.19	13.85	-9230	26366	25982	25366	24982	24366	26175	25175	261	7650	500	18940	50	1	52225994	13187	1942.31	1.07	12	0.16	13.00	23526.00	35950	20240819	-29.76	19500	20240805	29.49	29350	-13.97	20250106	22550	11.97	20250102	35950	-29.76	20240819	19500	29.49	20240805	2.99	N	096530	500	261 억	7234054	N	N	705	N	N
13	20250327	130750	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25400	-200	5	-0.78	1781303500	69990	22.99	25650	25700	25250	33250	17950	25600	25450.83	13.85	-5784	26366	25982	25366	24982	24366	26175	25175	261	7650	500	18940	50	1	52225994	13265	1953.85	1.08	12	0.13	13.00	23526.00	35950	20240819	-29.35	19500	20240805	30.26	29350	-13.46	20250106	22550	12.64	20250102	35950	-29.35	20240819	19500	30.26	20240805	2.99	N	096530	500	261 억	7234054	N	N	705	N	N
14	20250327	120757	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25450	-150	5	-0.59	1569774550	61645	20.25	25650	25700	25250	33250	17950	25600	25464.75	13.85	-5406	26366	25982	25366	24982	24366	26175	25175	261	7650	500	18940	50	1	52225994	13292	1957.69	1.08	12	0.12	13.00	23526.00	35950	20240819	-29.21	19500	20240805	30.51	29350	-13.29	20250106	22550	12.86	20250102	35950	-29.21	20240819	19500	30.51	20240805	2.99	N	096530	500	261 억	7234054	N	N	705	N	N
15	20250327	110755	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25300	-300	5	-1.17	1334481500	52372	17.21	25650	25700	25250	33250	17950	25600	25480.82	13.85	-8980	26366	25982	25366	24982	24366	26175	25175	261	7650	500	18940	50	1	52225994	13213	1946.15	1.08	12	0.10	13.00	23526.00	35950	20240819	-29.62	19500	20240805	29.74	29350	-13.80	20250106	22550	12.20	20250102	35950	-29.62	20240819	19500	29.74	20240805	2.99	N	096530	500	261 억	7234054	N	N	705	N	N
16	20250327	100750	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25500	-100	5	-0.39	851770950	33347	10.96	25650	25700	25300	33250	17950	25600	25542.66	13.85	-5615	26366	25982	25366	24982	24366	26175	25175	261	7650	500	18940	50	1	52225994	13318	1961.54	1.08	12	0.06	13.00	23526.00	35950	20240819	-29.07	19500	20240805	30.77	29350	-13.12	20250106	22550	13.08	20250102	35950	-29.07	20240819	19500	30.77	20240805	2.99	N	096530	500	261 억	7234054	N	N	705	N	N
17	20250327	090754	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25450	-150	5	-0.59	228451150	8952	2.94	25650	25650	25300	33250	17950	25600	25519.57	13.85	-958	26366	25982	25366	24982	24366	26175	25175	261	7650	500	18940	50	1	52225994	13292	1957.69	1.08	12	0.02	13.00	23526.00	35950	20240819	-29.21	19500	20240805	30.51	29350	-13.29	20250106	22550	12.86	20250102	35950	-29.21	20240819	19500	30.51	20240805	2.99	N	096530	500	261 억	7234054	N	N	705	N	N
18	20250326	160744	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25600	900	2	3.64	7733963425	304398	185.56	24900	25750	24750	32100	17300	24700	25406.78	13.62	119864	25866	25282	24916	24332	23966	25100	24150	261	7400	500	18270	50	1	52225994	13370	1969.23	1.09	12	0.58	13.00	23526.00	35950	20240819	-28.79	19500	20240805	31.28	29350	-12.78	20250106	22550	13.53	20250102	35950	-28.79	20240819	19500	31.28	20240805	3.02	N	096530	500	261 억	7110856	N	N	705	N	N
19	20250326	150747	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25600	900	2	3.64	7157907175	281875	171.83	24900	25750	24750	32100	17300	24700	25393.91	13.62	121550	25866	25282	24916	24332	23966	25100	24150	261	7400	500	18270	50	1	52225994	13370	1969.23	1.09	12	0.54	13.00	23526.00	35950	20240819	-28.79	19500	20240805	31.28	29350	-12.78	20250106	22550	13.53	20250102	35950	-28.79	20240819	19500	31.28	20240805	3.02	N	096530	500	261 억	7110856	N	N	1192	N	N
20	20250326	140746	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25700	1000	2	4.05	6010348600	237101	144.54	24900	25750	24750	32100	17300	24700	25349.32	13.62	102487	25866	25282	24916	24332	23966	25100	24150	261	7400	500	18270	50	1	52225994	13422	1976.92	1.09	12	0.45	13.00	23526.00	35950	20240819	-28.51	19500	20240805	31.79	29350	-12.44	20250106	22550	13.97	20250102	35950	-28.51	20240819	19500	31.79	20240805	3.02	N	096530	500	261 억	7110856	N	N	1192	N	N
21	20250326	130748	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25550	850	2	3.44	4419651725	175098	106.74	24900	25600	24750	32100	17300	24700	25241.02	13.62	72300	25866	25282	24916	24332	23966	25100	24150	261	7400	500	18270	50	1	52225994	13344	1965.38	1.09	12	0.34	13.00	23526.00	35950	20240819	-28.93	19500	20240805	31.03	29350	-12.95	20250106	22550	13.30	20250102	35950	-28.93	20240819	19500	31.03	20240805	3.02	N	096530	500	261 억	7110856	N	N	1192	N	N
22	20250326	120751	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25250	550	2	2.23	2896231825	115262	70.26	24900	25350	24750	32100	17300	24700	25127.38	13.62	45902	25866	25282	24916	24332	23966	25100	24150	261	7400	500	18270	50	1	52225994	13187	1942.31	1.07	12	0.22	13.00	23526.00	35950	20240819	-29.76	19500	20240805	29.49	29350	-13.97	20250106	22550	11.97	20250102	35950	-29.76	20240819	19500	29.49	20240805	3.02	N	096530	500	261 억	7110856	N	N	1192	N	N
23	20250326	110748	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25250	550	2	2.23	2226044850	88718	54.08	24900	25300	24750	32100	17300	24700	25091.24	13.62	31356	25866	25282	24916	24332	23966	25100	24150	261	7400	500	18270	50	1	52225994	13187	1942.31	1.07	12	0.17	13.00	23526.00	35950	20240819	-29.76	19500	20240805	29.49	29350	-13.97	20250106	22550	11.97	20250102	35950	-29.76	20240819	19500	29.49	20240805	3.02	N	096530	500	261 억	7110856	N	N	1192	N	N
24	20250326	100748	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25200	500	2	2.02	1587534075	63405	38.65	24900	25300	24750	32100	17300	24700	25038.00	13.62	26035	25866	25282	24916	24332	23966	25100	24150	261	7400	500	18270	50	1	52225994	13161	1938.46	1.07	12	0.12	13.00	23526.00	35950	20240819	-29.90	19500	20240805	29.23	29350	-14.14	20250106	22550	11.75	20250102	35950	-29.90	20240819	19500	29.23	20240805	3.02	N	096530	500	261 억	7110856	N	N	1192	N	N
25	20250326	090748	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24950	250	2	1.01	104475400	4192	2.56	24900	25000	24850	32100	17300	24700	24922.57	13.62	2409	25866	25282	24916	24332	23966	25100	24150	261	7400	500	18270	50	1	52225994	13030	1919.23	1.06	12	0.01	13.00	23526.00	35950	20240819	-30.60	19500	20240805	27.95	29350	-14.99	20250106	22550	10.64	20250102	35950	-30.60	20240819	19500	27.95	20240805	3.02	N	096530	500	261 억	7110856	N	N	1192	N	N
26	20250325	160743	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24700	-500	5	-1.98	4069388600	164041	88.93	25150	25500	24550	32750	17650	25200	24807.35	13.53	8457	26033	25616	25333	24916	24633	25475	24775	261	7550	500	18640	50	1	52225994	12900	1900.00	1.05	12	0.31	13.00	23526.00	35950	20240819	-31.29	19500	20240805	26.67	29350	-15.84	20250106	22550	9.53	20250102	35950	-31.29	20240819	19500	26.67	20240805	3.11	N	096530	500	261 억	7067207	N	N	1192	N	N
27	20250325	150744	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24800	-400	5	-1.59	3710583350	149534	81.07	25150	25500	24550	32750	17650	25200	24814.31	13.53	8576	26033	25616	25333	24916	24633	25475	24775	261	7550	500	18640	50	1	52225994	12952	1907.69	1.05	12	0.29	13.00	23526.00	35950	20240819	-31.02	19500	20240805	27.18	29350	-15.50	20250106	22550	9.98	20250102	35950	-31.02	20240819	19500	27.18	20240805	3.11	N	096530	500	261 억	7067207	N	N	2154	N	N
28	20250325	140741	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24800	-400	5	-1.59	3395669300	136813	74.17	25150	25500	24550	32750	17650	25200	24819.79	13.53	3680	26033	25616	25333	24916	24633	25475	24775	261	7550	500	18640	50	1	52225994	12952	1907.69	1.05	12	0.26	13.00	23526.00	35950	20240819	-31.02	19500	20240805	27.18	29350	-15.50	20250106	22550	9.98	20250102	35950	-31.02	20240819	19500	27.18	20240805	3.11	N	096530	500	261 억	7067207	N	N	2154	N	N
29	20250325	130742	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24900	-300	5	-1.19	3049318400	122847	66.60	25150	25500	24550	32750	17650	25200	24822.08	13.53	-1456	26033	25616	25333	24916	24633	25475	24775	261	7550	500	18640	50	1	52225994	13004	1915.38	1.06	12	0.24	13.00	23526.00	35950	20240819	-30.74	19500	20240805	27.69	29350	-15.16	20250106	22550	10.42	20250102	35950	-30.74	20240819	19500	27.69	20240805	3.11	N	096530	500	261 억	7067207	N	N	2154	N	N
30	20250325	120743	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24850	-350	5	-1.39	2898215600	116772	63.31	25150	25500	24550	32750	17650	25200	24819.44	13.53	-3588	26033	25616	25333	24916	24633	25475	24775	261	7550	500	18640	50	1	52225994	12978	1911.54	1.06	12	0.22	13.00	23526.00	35950	20240819	-30.88	19500	20240805	27.44	29350	-15.33	20250106	22550	10.20	20250102	35950	-30.88	20240819	19500	27.44	20240805	3.11	N	096530	500	261 억	7067207	N	N	2154	N	N
31	20250325	110742	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24850	-350	5	-1.39	2737660575	110312	59.80	25150	25500	24550	32750	17650	25200	24817.43	13.53	-4152	26033	25616	25333	24916	24633	25475	24775	261	7550	500	18640	50	1	52225994	12978	1911.54	1.06	12	0.21	13.00	23526.00	35950	20240819	-30.88	19500	20240805	27.44	29350	-15.33	20250106	22550	10.20	20250102	35950	-30.88	20240819	19500	27.44	20240805	3.11	N	096530	500	261 억	7067207	N	N	2154	N	N
32	20250325	100752	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24800	-400	5	-1.59	2331532075	94016	50.97	25150	25500	24550	32750	17650	25200	24799.31	13.53	-8236	26033	25616	25333	24916	24633	25475	24775	261	7550	500	18640	50	1	52225994	12952	1907.69	1.05	12	0.18	13.00	23526.00	35950	20240819	-31.02	19500	20240805	27.18	29350	-15.50	20250106	22550	9.98	20250102	35950	-31.02	20240819	19500	27.18	20240805	3.11	N	096530	500	261 억	7067207	N	N	2154	N	N
33	20250325	090749	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25000	-200	5	-0.79	409376800	16243	8.81	25150	25500	25000	32750	17650	25200	25203.28	13.53	-5512	26033	25616	25333	24916	24633	25475	24775	261	7550	500	18640	50	1	52225994	13056	1923.08	1.06	12	0.03	13.00	23526.00	35950	20240819	-30.46	19500	20240805	28.21	29350	-14.82	20250106	22550	10.86	20250102	35950	-30.46	20240819	19500	28.21	20240805	3.11	N	096530	500	261 억	7067207	N	N	2154	N	N
34	20250324	160741	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25200	-150	5	-0.59	4691700600	184459	56.16	25350	25750	25050	32950	17750	25350	25435.18	13.45	48758	25883	25616	25283	25016	24683	25750	25150	261	7600	500	18750	50	1	52225994	13161	1938.46	1.07	12	0.35	13.00	23526.00	35950	20240819	-29.90	19500	20240805	29.23	29350	-14.14	20250106	22550	11.75	20250102	35950	-29.90	20240819	19500	29.23	20240805	3.16	N	096530	500	261 억	7024291	N	N	2154	N	N
35	20250324	150746	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25300	-50	5	-0.20	4179946775	164182	49.98	25350	25750	25050	32950	17750	25350	25459.23	13.45	45642	25883	25616	25283	25016	24683	25750	25150	261	7600	500	18750	50	1	52225994	13213	1946.15	1.08	12	0.31	13.00	23526.00	35950	20240819	-29.62	19500	20240805	29.74	29350	-13.80	20250106	22550	12.20	20250102	35950	-29.62	20240819	19500	29.74	20240805	3.16	N	096530	500	261 억	7024291	N	N	525	N	N
36	20250324	140745	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25400	50	2	0.20	3382686100	132557	40.36	25350	25750	25300	32950	17750	25350	25518.74	13.45	34912	25883	25616	25283	25016	24683	25750	25150	261	7600	500	18750	50	1	52225994	13265	1953.85	1.08	12	0.25	13.00	23526.00	35950	20240819	-29.35	19500	20240805	30.26	29350	-13.46	20250106	22550	12.64	20250102	35950	-29.35	20240819	19500	30.26	20240805	3.16	N	096530	500	261 억	7024291	N	N	525	N	N
37	20250324	130746	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25400	50	2	0.20	3023257500	118389	36.04	25350	25750	25350	32950	17750	25350	25536.66	13.45	33532	25883	25616	25283	25016	24683	25750	25150	261	7600	500	18750	50	1	52225994	13265	1953.85	1.08	12	0.23	13.00	23526.00	35950	20240819	-29.35	19500	20240805	30.26	29350	-13.46	20250106	22550	12.64	20250102	35950	-29.35	20240819	19500	30.26	20240805	3.16	N	096530	500	261 억	7024291	N	N	525	N	N
38	20250324	120746	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25400	50	2	0.20	2808504725	109941	33.47	25350	25750	25350	32950	17750	25350	25545.58	13.45	31394	25883	25616	25283	25016	24683	25750	25150	261	7600	500	18750	50	1	52225994	13265	1953.85	1.08	12	0.21	13.00	23526.00	35950	20240819	-29.35	19500	20240805	30.26	29350	-13.46	20250106	22550	12.64	20250102	35950	-29.35	20240819	19500	30.26	20240805	3.16	N	096530	500	261 억	7024291	N	N	525	N	N
39	20250324	110745	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25600	250	2	0.99	2166378975	84677	25.78	25350	25750	25350	32950	17750	25350	25584.06	13.45	26849	25883	25616	25283	25016	24683	25750	25150	261	7600	500	18750	50	1	52225994	13370	1969.23	1.09	12	0.16	13.00	23526.00	35950	20240819	-28.79	19500	20240805	31.28	29350	-12.78	20250106	22550	13.53	20250102	35950	-28.79	20240819	19500	31.28	20240805	3.16	N	096530	500	261 억	7024291	N	N	525	N	N
40	20250324	100742	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25450	100	2	0.39	1505256700	58859	17.92	25350	25750	25350	32950	17750	25350	25573.98	13.45	19875	25883	25616	25283	25016	24683	25750	25150	261	7600	500	18750	50	1	52225994	13292	1957.69	1.08	12	0.11	13.00	23526.00	35950	20240819	-29.21	19500	20240805	30.51	29350	-13.29	20250106	22550	12.86	20250102	35950	-29.21	20240819	19500	30.51	20240805	3.16	N	096530	500	261 억	7024291	N	N	525	N	N
41	20250324	090745	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25450	100	2	0.39	226499050	8893	2.71	25350	25600	25350	32950	17750	25350	25469.50	13.45	2274	25883	25616	25283	25016	24683	25750	25150	261	7600	500	18750	50	1	52225994	13292	1957.69	1.08	12	0.02	13.00	23526.00	35950	20240819	-29.21	19500	20240805	30.51	29350	-13.29	20250106	22550	12.86	20250102	35950	-29.21	20240819	19500	30.51	20240805	3.16	N	096530	500	261 억	7024291	N	N	525	N	N
42	20250321	160759	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25350	250	2	1.00	8302256450	327604	132.79	25050	25550	24950	32600	17600	25100	25342.33	13.39	44011	25866	25482	24966	24582	24066	25675	24775	261	7500	500	18570	50	1	52225994	13239	1950.00	1.08	12	0.63	13.00	23526.00	35950	20240819	-29.49	19500	20240805	30.00	29350	-13.63	20250106	22550	12.42	20250102	35950	-29.49	20240819	19500	30.00	20240805	3.17	N	096530	500	261 억	6992959	N	N	525	N	N
43	20250321	150744	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25350	250	2	1.00	7038187550	277776	112.59	25050	25550	24950	32600	17600	25100	25337.64	13.39	51851	25866	25482	24966	24582	24066	25675	24775	261	7500	500	18570	50	1	52225994	13239	1950.00	1.08	12	0.53	13.00	23526.00	35950	20240819	-29.49	19500	20240805	30.00	29350	-13.63	20250106	22550	12.42	20250102	35950	-29.49	20240819	19500	30.00	20240805	3.17	N	096530	500	261 억	6992959	N	N	103	N	N
44	20250321	140744	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25350	250	2	1.00	6639651400	262049	106.22	25050	25550	24950	32600	17600	25100	25337.44	13.39	52016	25866	25482	24966	24582	24066	25675	24775	261	7500	500	18570	50	1	52225994	13239	1950.00	1.08	12	0.50	13.00	23526.00	35950	20240819	-29.49	19500	20240805	30.00	29350	-13.63	20250106	22550	12.42	20250102	35950	-29.49	20240819	19500	30.00	20240805	3.17	N	096530	500	261 억	6992959	N	N	103	N	N
45	20250321	130744	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25300	200	2	0.80	6010939950	237294	96.19	25050	25550	24950	32600	17600	25100	25331.19	13.39	48863	25866	25482	24966	24582	24066	25675	24775	261	7500	500	18570	50	1	52225994	13213	1946.15	1.08	12	0.45	13.00	23526.00	35950	20240819	-29.62	19500	20240805	29.74	29350	-13.80	20250106	22550	12.20	20250102	35950	-29.62	20240819	19500	29.74	20240805	3.17	N	096530	500	261 억	6992959	N	N	103	N	N
46	20250321	120745	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25500	400	2	1.59	5607814275	221429	89.75	25050	25550	24950	32600	17600	25100	25325.56	13.39	45595	25866	25482	24966	24582	24066	25675	24775	261	7500	500	18570	50	1	52225994	13318	1961.54	1.08	12	0.42	13.00	23526.00	35950	20240819	-29.07	19500	20240805	30.77	29350	-13.12	20250106	22550	13.08	20250102	35950	-29.07	20240819	19500	30.77	20240805	3.17	N	096530	500	261 억	6992959	N	N	103	N	N
47	20250321	110744	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25350	250	2	1.00	4609562900	182217	73.86	25050	25500	24950	32600	17600	25100	25297.11	13.39	32600	25866	25482	24966	24582	24066	25675	24775	261	7500	500	18570	50	1	52225994	13239	1950.00	1.08	12	0.35	13.00	23526.00	35950	20240819	-29.49	19500	20240805	30.00	29350	-13.63	20250106	22550	12.42	20250102	35950	-29.49	20240819	19500	30.00	20240805	3.17	N	096530	500	261 억	6992959	N	N	103	N	N
48	20250321	100746	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25300	200	2	0.80	3330627150	131821	53.43	25050	25500	24950	32600	17600	25100	25266.29	13.39	17279	25866	25482	24966	24582	24066	25675	24775	261	7500	500	18570	50	1	52225994	13213	1946.15	1.08	12	0.25	13.00	23526.00	35950	20240819	-29.62	19500	20240805	29.74	29350	-13.80	20250106	22550	12.20	20250102	35950	-29.62	20240819	19500	29.74	20240805	3.17	N	096530	500	261 억	6992959	N	N	103	N	N
49	20250321	090749	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25200	100	2	0.40	1112426200	44158	17.90	25050	25400	24950	32600	17600	25100	25191.95	13.39	-5965	25866	25482	24966	24582	24066	25675	24775	261	7500	500	18570	50	1	52225994	13161	1938.46	1.07	12	0.08	13.00	23526.00	35950	20240819	-29.90	19500	20240805	29.23	29350	-14.14	20250106	22550	11.75	20250102	35950	-29.90	20240819	19500	29.23	20240805	3.17	N	096530	500	261 억	6992959	N	N	103	N	N
50	20250320	161228	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25100	500	2	2.03	6174416825	246705	244.28	24600	25350	24450	31950	17250	24600	25027.12	13.30	35925	25000	24800	24650	24450	24300	24725	24375	261	7350	500	18200	50	1	52225994	13109	1930.77	1.07	12	0.47	13.00	23526.00	35950	20240819	-30.18	19500	20240805	28.72	29350	-14.48	20250106	22550	11.31	20250102	35950	-30.18	20240819	19500	28.72	20240805	3.23	N	096530	500	261 억	6947775	N	N	103	N	N
51	20250320	150743	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25150	550	2	2.24	5563462625	222363	220.18	24600	25350	24450	31950	17250	24600	25019.73	13.30	28676	25000	24800	24650	24450	24300	24725	24375	261	7350	500	18200	50	1	52225994	13135	1934.62	1.07	12	0.43	13.00	23526.00	35950	20240819	-30.04	19500	20240805	28.97	29350	-14.31	20250106	22550	11.53	20250102	35950	-30.04	20240819	19500	28.97	20240805	3.23	N	096530	500	261 억	6947775	N	N	509	N	N
52	20250320	140746	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25100	500	2	2.03	4822911575	192840	190.95	24600	25350	24450	31950	17250	24600	25009.91	13.30	21483	25000	24800	24650	24450	24300	24725	24375	261	7350	500	18200	50	1	52225994	13109	1930.77	1.07	12	0.37	13.00	23526.00	35950	20240819	-30.18	19500	20240805	28.72	29350	-14.48	20250106	22550	11.31	20250102	35950	-30.18	20240819	19500	28.72	20240805	3.23	N	096530	500	261 억	6947775	N	N	509	N	N
53	20250320	130745	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24950	350	2	1.42	4354726200	174138	172.43	24600	25350	24450	31950	17250	24600	25007.33	13.30	18521	25000	24800	24650	24450	24300	24725	24375	261	7350	500	18200	50	1	52225994	13030	1919.23	1.06	12	0.33	13.00	23526.00	35950	20240819	-30.60	19500	20240805	27.95	29350	-14.99	20250106	22550	10.64	20250102	35950	-30.60	20240819	19500	27.95	20240805	3.23	N	096530	500	261 억	6947775	N	N	509	N	N
54	20250320	120743	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25050	450	2	1.83	4075417150	162951	161.35	24600	25350	24450	31950	17250	24600	25010.08	13.30	15887	25000	24800	24650	24450	24300	24725	24375	261	7350	500	18200	50	1	52225994	13083	1926.92	1.06	12	0.31	13.00	23526.00	35950	20240819	-30.32	19500	20240805	28.46	29350	-14.65	20250106	22550	11.09	20250102	35950	-30.32	20240819	19500	28.46	20240805	3.23	N	096530	500	261 억	6947775	N	N	509	N	N
55	20250320	110744	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25150	550	2	2.24	3595468850	143798	142.39	24600	25350	24450	31950	17250	24600	25003.61	13.30	13238	25000	24800	24650	24450	24300	24725	24375	261	7350	500	18200	50	1	52225994	13135	1934.62	1.07	12	0.28	13.00	23526.00	35950	20240819	-30.04	19500	20240805	28.97	29350	-14.31	20250106	22550	11.53	20250102	35950	-30.04	20240819	19500	28.97	20240805	3.23	N	096530	500	261 억	6947775	N	N	509	N	N
56	20250320	100741	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24950	350	2	1.42	2950848500	118033	116.87	24600	25350	24450	31950	17250	24600	25000.20	13.30	6557	25000	24800	24650	24450	24300	24725	24375	261	7350	500	18200	50	1	52225994	13030	1919.23	1.06	12	0.23	13.00	23526.00	35950	20240819	-30.60	19500	20240805	27.95	29350	-14.99	20250106	22550	10.64	20250102	35950	-30.60	20240819	19500	27.95	20240805	3.23	N	096530	500	261 억	6947775	N	N	509	N	N
57	20250320	090746	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25000	400	2	1.63	920135650	37057	36.69	24600	25100	24450	31950	17250	24600	24830.28	13.30	11489	25000	24800	24650	24450	24300	24725	24375	261	7350	500	18200	50	1	52225994	13056	1923.08	1.06	12	0.07	13.00	23526.00	35950	20240819	-30.46	19500	20240805	28.21	29350	-14.82	20250106	22550	10.86	20250102	35950	-30.46	20240819	19500	28.21	20240805	3.23	N	096530	500	261 억	6947775	N	N	509	N	N
58	20250319	160740	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24600	-200	5	-0.81	2423574025	98332	44.09	24750	24850	24500	32200	17400	24800	24646.87	13.27	16003	25366	25082	24516	24232	23666	25225	24375	261	7400	500	18350	50	1	52225994	12848	1892.31	1.05	12	0.19	13.00	23526.00	35950	20240819	-31.57	19500	20240805	26.15	29350	-16.18	20250106	22550	9.09	20250102	35950	-31.57	20240819	19500	26.15	20240805	3.18	N	096530	500	261 억	6932438	N	N	509	N	N
59	20250319	150741	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24650	-150	5	-0.60	2248152975	91205	40.90	24750	24850	24500	32200	17400	24800	24649.43	13.27	14278	25366	25082	24516	24232	23666	25225	24375	261	7400	500	18350	50	1	52225994	12874	1896.15	1.05	12	0.17	13.00	23526.00	35950	20240819	-31.43	19500	20240805	26.41	29350	-16.01	20250106	22550	9.31	20250102	35950	-31.43	20240819	19500	26.41	20240805	3.18	N	096530	500	261 억	6932438	N	N	855	N	N
60	20250319	140743	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24700	-100	5	-0.40	1784161025	72376	32.45	24750	24850	24500	32200	17400	24800	24651.26	13.27	14312	25366	25082	24516	24232	23666	25225	24375	261	7400	500	18350	50	1	52225994	12900	1900.00	1.05	12	0.14	13.00	23526.00	35950	20240819	-31.29	19500	20240805	26.67	29350	-15.84	20250106	22550	9.53	20250102	35950	-31.29	20240819	19500	26.67	20240805	3.18	N	096530	500	261 억	6932438	N	N	855	N	N
61	20250319	130741	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24650	-150	5	-0.60	1638151125	66452	29.80	24750	24850	24500	32200	17400	24800	24651.62	13.27	15115	25366	25082	24516	24232	23666	25225	24375	261	7400	500	18350	50	1	52225994	12874	1896.15	1.05	12	0.13	13.00	23526.00	35950	20240819	-31.43	19500	20240805	26.41	29350	-16.01	20250106	22550	9.31	20250102	35950	-31.43	20240819	19500	26.41	20240805	3.18	N	096530	500	261 억	6932438	N	N	855	N	N
62	20250319	120741	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24700	-100	5	-0.40	1305396475	52934	23.73	24750	24850	24500	32200	17400	24800	24660.80	13.27	7850	25366	25082	24516	24232	23666	25225	24375	261	7400	500	18350	50	1	52225994	12900	1900.00	1.05	12	0.10	13.00	23526.00	35950	20240819	-31.29	19500	20240805	26.67	29350	-15.84	20250106	22550	9.53	20250102	35950	-31.29	20240819	19500	26.67	20240805	3.18	N	096530	500	261 억	6932438	N	N	855	N	N
63	20250319	110741	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24750	-50	5	-0.20	1189670975	48246	21.63	24750	24850	24500	32200	17400	24800	24658.40	13.27	8016	25366	25082	24516	24232	23666	25225	24375	261	7400	500	18350	50	1	52225994	12926	1903.85	1.05	12	0.09	13.00	23526.00	35950	20240819	-31.15	19500	20240805	26.92	29350	-15.67	20250106	22550	9.76	20250102	35950	-31.15	20240819	19500	26.92	20240805	3.18	N	096530	500	261 억	6932438	N	N	855	N	N
64	20250319	100742	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24700	-100	5	-0.40	746813325	30234	13.56	24750	24850	24550	32200	17400	24800	24701.07	13.27	509	25366	25082	24516	24232	23666	25225	24375	261	7400	500	18350	50	1	52225994	12900	1900.00	1.05	12	0.06	13.00	23526.00	35950	20240819	-31.29	19500	20240805	26.67	29350	-15.84	20250106	22550	9.53	20250102	35950	-31.29	20240819	19500	26.67	20240805	3.18	N	096530	500	261 억	6932438	N	N	855	N	N
65	20250319	090744	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24800	0	3	0.00	210000800	8481	3.80	24750	24850	24650	32200	17400	24800	24761.27	13.27	1911	25366	25082	24516	24232	23666	25225	24375	261	7400	500	18350	50	1	52225994	12952	1907.69	1.05	12	0.02	13.00	23526.00	35950	20240819	-31.02	19500	20240805	27.18	29350	-15.50	20250106	22550	9.98	20250102	35950	-31.02	20240819	19500	27.18	20240805	3.18	N	096530	500	261 억	6932438	N	N	855	N	N
66	20250318	160738	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24800	750	2	3.12	5468012300	223021	120.25	24150	24800	23950	31250	16850	24050	24517.19	13.06	109729	25116	24582	24266	23732	23416	24425	23575	261	7200	500	17790	50	1	52225994	12952	1907.69	1.05	12	0.43	13.00	23526.00	35950	20240819	-31.02	19500	20240805	27.18	29350	-15.50	20250106	22550	9.98	20250102	35950	-31.02	20240819	19500	27.18	20240805	3.20	N	096530	500	261 억	6822755	N	N	855	N	N
67	20250318	150741	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24550	500	2	2.08	4599141300	187905	101.32	24150	24800	23950	31250	16850	24050	24475.89	13.06	94464	25116	24582	24266	23732	23416	24425	23575	261	7200	500	17790	50	1	52225994	12821	1888.46	1.04	12	0.36	13.00	23526.00	35950	20240819	-31.71	19500	20240805	25.90	29350	-16.35	20250106	22550	8.87	20250102	35950	-31.71	20240819	19500	25.90	20240805	3.20	N	096530	500	261 억	6822755	N	N	824	N	N
68	20250318	140739	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24525	475	2	1.98	4154457950	169738	91.52	24150	24800	23950	31250	16850	24050	24475.71	13.06	87770	25116	24582	24266	23732	23416	24425	23575	261	7200	500	17790	50	1	52225994	12808	1886.54	1.04	12	0.33	13.00	23526.00	35950	20240819	-31.78	19500	20240805	25.77	29350	-16.44	20250106	22550	8.76	20250102	35950	-31.78	20240819	19500	25.77	20240805	3.20	N	096530	500	261 억	6822755	N	N	824	N	N
69	20250318	130738	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24750	700	2	2.91	3731661325	152559	82.26	24150	24800	23950	31250	16850	24050	24460.45	13.06	83646	25116	24582	24266	23732	23416	24425	23575	261	7200	500	17790	50	1	52225994	12926	1903.85	1.05	12	0.29	13.00	23526.00	35950	20240819	-31.15	19500	20240805	26.92	29350	-15.67	20250106	22550	9.76	20250102	35950	-31.15	20240819	19500	26.92	20240805	3.20	N	096530	500	261 억	6822755	N	N	824	N	N
70	20250318	120739	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24650	600	2	2.49	3234539225	132381	71.38	24150	24800	23950	31250	16850	24050	24433.56	13.06	72853	25116	24582	24266	23732	23416	24425	23575	261	7200	500	17790	50	1	52225994	12874	1896.15	1.05	12	0.25	13.00	23526.00	35950	20240819	-31.43	19500	20240805	26.41	29350	-16.01	20250106	22550	9.31	20250102	35950	-31.43	20240819	19500	26.41	20240805	3.20	N	096530	500	261 억	6822755	N	N	824	N	N
71	20250318	110737	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24700	650	2	2.70	2872162700	117703	63.47	24150	24800	23950	31250	16850	24050	24401.78	13.06	63791	25116	24582	24266	23732	23416	24425	23575	261	7200	500	17790	50	1	52225994	12900	1900.00	1.05	12	0.23	13.00	23526.00	35950	20240819	-31.29	19500	20240805	26.67	29350	-15.84	20250106	22550	9.53	20250102	35950	-31.29	20240819	19500	26.67	20240805	3.20	N	096530	500	261 억	6822755	N	N	824	N	N
72	20250318	100740	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24450	400	2	1.66	1655996500	68188	36.77	24150	24550	23950	31250	16850	24050	24285.75	13.06	33630	25116	24582	24266	23732	23416	24425	23575	261	7200	500	17790	50	1	52225994	12769	1880.77	1.04	12	0.13	13.00	23526.00	35950	20240819	-31.99	19500	20240805	25.38	29350	-16.70	20250106	22550	8.43	20250102	35950	-31.99	20240819	19500	25.38	20240805	3.20	N	096530	500	261 억	6822755	N	N	824	N	N
73	20250318	090742	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	100	2	0.42	229552300	9543	5.15	24150	24200	23950	31250	16850	24050	24054.52	13.06	-194	25116	24582	24266	23732	23416	24425	23575	261	7200	500	17790	50	1	52225994	12613	1857.69	1.03	12	0.02	13.00	23526.00	35950	20240819	-32.82	19500	20240805	23.85	29350	-17.72	20250106	22550	7.10	20250102	35950	-32.82	20240819	19500	23.85	20240805	3.20	N	096530	500	261 억	6822755	N	N	824	N	N
74	20250317	160737	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24050	-600	5	-2.43	4496755925	185457	95.11	24700	24800	23950	32000	17300	24650	24247.88	13.14	-45705	25283	24966	24683	24366	24083	25125	24525	261	7350	500	18240	50	1	52225994	12560	1850.00	1.02	12	0.36	13.00	23526.00	35950	20240819	-33.10	19500	20240805	23.33	29350	-18.06	20250106	22550	6.65	20250102	35950	-33.10	20240819	19500	23.33	20240805	3.22	N	096530	500	261 억	6865081	N	N	824	N	N
75	20250317	150736	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24100	-550	5	-2.23	4055326825	167115	85.71	24700	24800	23950	32000	17300	24650	24266.44	13.14	-47049	25283	24966	24683	24366	24083	25125	24525	261	7350	500	18240	50	1	52225994	12586	1853.85	1.02	12	0.32	13.00	23526.00	35950	20240819	-32.96	19500	20240805	23.59	29350	-17.89	20250106	22550	6.87	20250102	35950	-32.96	20240819	19500	23.59	20240805	3.22	N	096530	500	261 억	6865081	N	N	473	N	N
76	20250317	140738	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	-500	5	-2.03	3687871675	151892	77.90	24700	24800	23950	32000	17300	24650	24279.30	13.14	-39541	25283	24966	24683	24366	24083	25125	24525	261	7350	500	18240	50	1	52225994	12613	1857.69	1.03	12	0.29	13.00	23526.00	35950	20240819	-32.82	19500	20240805	23.85	29350	-17.72	20250106	22550	7.10	20250102	35950	-32.82	20240819	19500	23.85	20240805	3.22	N	096530	500	261 억	6865081	N	N	473	N	N
77	20250317	130737	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24100	-550	5	-2.23	3375714850	138954	71.26	24700	24800	23950	32000	17300	24650	24293.48	13.14	-33761	25283	24966	24683	24366	24083	25125	24525	261	7350	500	18240	50	1	52225994	12586	1853.85	1.02	12	0.27	13.00	23526.00	35950	20240819	-32.96	19500	20240805	23.59	29350	-17.89	20250106	22550	6.87	20250102	35950	-32.96	20240819	19500	23.59	20240805	3.22	N	096530	500	261 억	6865081	N	N	473	N	N
78	20250317	120736	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24200	-450	5	-1.83	2853985850	117297	60.16	24700	24800	23950	32000	17300	24650	24330.99	13.14	-29891	25283	24966	24683	24366	24083	25125	24525	261	7350	500	18240	50	1	52225994	12639	1861.54	1.03	12	0.22	13.00	23526.00	35950	20240819	-32.68	19500	20240805	24.10	29350	-17.55	20250106	22550	7.32	20250102	35950	-32.68	20240819	19500	24.10	20240805	3.22	N	096530	500	261 억	6865081	N	N	473	N	N
79	20250317	110737	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24300	-350	5	-1.42	2453113875	100702	51.65	24700	24800	23950	32000	17300	24650	24359.82	13.14	-22164	25283	24966	24683	24366	24083	25125	24525	261	7350	500	18240	50	1	52225994	12691	1869.23	1.03	12	0.19	13.00	23526.00	35950	20240819	-32.41	19500	20240805	24.62	29350	-17.21	20250106	22550	7.76	20250102	35950	-32.41	20240819	19500	24.62	20240805	3.22	N	096530	500	261 억	6865081	N	N	473	N	N
80	20250317	100736	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24250	-400	5	-1.62	1740434925	71170	36.50	24700	24800	24200	32000	17300	24650	24454.32	13.14	-18660	25283	24966	24683	24366	24083	25125	24525	261	7350	500	18240	50	1	52225994	12665	1865.38	1.03	12	0.14	13.00	23526.00	35950	20240819	-32.55	19500	20240805	24.36	29350	-17.38	20250106	22550	7.54	20250102	35950	-32.55	20240819	19500	24.36	20240805	3.22	N	096530	500	261 억	6865081	N	N	473	N	N
81	20250317	090737	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24600	-50	5	-0.20	315404125	12815	6.57	24700	24800	24500	32000	17300	24650	24611.79	13.14	-6184	25283	24966	24683	24366	24083	25125	24525	261	7350	500	18240	50	1	52225994	12848	1892.31	1.05	12	0.02	13.00	23526.00	35950	20240819	-31.57	19500	20240805	26.15	29350	-16.18	20250106	22550	9.09	20250102	35950	-31.57	20240819	19500	26.15	20240805	3.22	N	096530	500	261 억	6865081	N	N	473	N	N
82	20250314	160734	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24650	-50	5	-0.20	4591525575	185652	40.33	24600	25000	24400	32100	17300	24700	24732.32	13.09	26806	25233	24966	24583	24316	23933	25100	24450	261	7400	500	18270	50	1	52225994	12874	1896.15	1.05	12	0.36	13.00	23526.00	35950	20240819	-31.43	19500	20240805	26.41	29350	-16.01	20250106	22550	9.31	20250102	35950	-31.43	20240819	19500	26.41	20240805	3.24	N	096530	500	261 억	6838815	N	N	473	N	N
83	20250314	150739	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24650	-50	5	-0.20	4182225225	169048	36.73	24600	25000	24400	32100	17300	24700	24739.87	13.09	30360	25233	24966	24583	24316	23933	25100	24450	261	7400	500	18270	50	1	52225994	12874	1896.15	1.05	12	0.32	13.00	23526.00	35950	20240819	-31.43	19500	20240805	26.41	29350	-16.01	20250106	22550	9.31	20250102	35950	-31.43	20240819	19500	26.41	20240805	3.24	N	096530	500	261 억	6838815	N	N	11	N	N
84	20250314	140734	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24800	100	2	0.40	3479251650	140648	30.56	24600	25000	24400	32100	17300	24700	24737.30	13.09	29248	25233	24966	24583	24316	23933	25100	24450	261	7400	500	18270	50	1	52225994	12952	1907.69	1.05	12	0.27	13.00	23526.00	35950	20240819	-31.02	19500	20240805	27.18	29350	-15.50	20250106	22550	9.98	20250102	35950	-31.02	20240819	19500	27.18	20240805	3.24	N	096530	500	261 억	6838815	N	N	11	N	N
85	20250314	130733	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24700	0	3	0.00	2745475950	110986	24.11	24600	25000	24400	32100	17300	24700	24737.14	13.09	10251	25233	24966	24583	24316	23933	25100	24450	261	7400	500	18270	50	1	52225994	12900	1900.00	1.05	12	0.21	13.00	23526.00	35950	20240819	-31.29	19500	20240805	26.67	29350	-15.84	20250106	22550	9.53	20250102	35950	-31.29	20240819	19500	26.67	20240805	3.24	N	096530	500	261 억	6838815	N	N	11	N	N
86	20250314	120736	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24700	0	3	0.00	2482554775	100342	21.80	24600	25000	24400	32100	17300	24700	24740.93	13.09	10242	25233	24966	24583	24316	23933	25100	24450	261	7400	500	18270	50	1	52225994	12900	1900.00	1.05	12	0.19	13.00	23526.00	35950	20240819	-31.29	19500	20240805	26.67	29350	-15.84	20250106	22550	9.53	20250102	35950	-31.29	20240819	19500	26.67	20240805	3.24	N	096530	500	261 억	6838815	N	N	11	N	N
87	20250314	110734	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24800	100	2	0.40	2211628075	89388	19.42	24600	25000	24400	32100	17300	24700	24741.89	13.09	9629	25233	24966	24583	24316	23933	25100	24450	261	7400	500	18270	50	1	52225994	12952	1907.69	1.05	12	0.17	13.00	23526.00	35950	20240819	-31.02	19500	20240805	27.18	29350	-15.50	20250106	22550	9.98	20250102	35950	-31.02	20240819	19500	27.18	20240805	3.24	N	096530	500	261 억	6838815	N	N	11	N	N
88	20250314	100735	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24800	100	2	0.40	1646146925	66532	14.45	24600	25000	24400	32100	17300	24700	24742.18	13.09	5693	25233	24966	24583	24316	23933	25100	24450	261	7400	500	18270	50	1	52225994	12952	1907.69	1.05	12	0.13	13.00	23526.00	35950	20240819	-31.02	19500	20240805	27.18	29350	-15.50	20250106	22550	9.98	20250102	35950	-31.02	20240819	19500	27.18	20240805	3.24	N	096530	500	261 억	6838815	N	N	11	N	N
89	20250314	090737	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24550	-150	5	-0.61	387643000	15816	3.44	24600	24600	24400	32100	17300	24700	24509.55	13.09	-2713	25233	24966	24583	24316	23933	25100	24450	261	7400	500	18270	50	1	52225994	12821	1888.46	1.04	12	0.03	13.00	23526.00	35950	20240819	-31.71	19500	20240805	25.90	29350	-16.35	20250106	22550	8.87	20250102	35950	-31.71	20240819	19500	25.90	20240805	3.24	N	096530	500	261 억	6838815	N	N	11	N	N
90	20250313	160730	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24700	550	2	2.28	11226241475	456255	168.88	24300	24850	24200	31350	16950	24150	24604.81	13.01	-12861	24816	24482	24216	23882	23616	24350	23750	261	7200	500	17870	50	1	52225994	12900	1900.00	1.05	12	0.87	13.00	23526.00	35950	20240819	-31.29	19500	20240805	26.67	29350	-15.84	20250106	22550	9.53	20250102	35950	-31.29	20240819	19500	26.67	20240805	3.26	N	096530	500	261 억	6795041	N	N	11	N	N
91	20250313	150731	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24300	150	2	0.62	6952279175	283065	104.78	24300	24850	24200	31350	16950	24150	24560.73	13.01	27387	24816	24482	24216	23882	23616	24350	23750	261	7200	500	17870	50	1	52225994	12691	1869.23	1.03	12	0.54	13.00	23526.00	35950	20240819	-32.41	19500	20240805	24.62	29350	-17.21	20250106	22550	7.76	20250102	35950	-32.41	20240819	19500	24.62	20240805	3.26	N	096530	500	261 억	6795041	N	N	81	N	N
92	20250313	140730	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24300	150	2	0.62	6374282450	259311	95.98	24300	24850	24200	31350	16950	24150	24581.63	13.01	29672	24816	24482	24216	23882	23616	24350	23750	261	7200	500	17870	50	1	52225994	12691	1869.23	1.03	12	0.50	13.00	23526.00	35950	20240819	-32.41	19500	20240805	24.62	29350	-17.21	20250106	22550	7.76	20250102	35950	-32.41	20240819	19500	24.62	20240805	3.26	N	096530	500	261 억	6795041	N	N	81	N	N
93	20250313	130730	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24500	350	2	1.45	5524628975	224507	83.10	24300	24850	24200	31350	16950	24150	24607.85	13.01	25155	24816	24482	24216	23882	23616	24350	23750	261	7200	500	17870	50	1	52225994	12795	1884.62	1.04	12	0.43	13.00	23526.00	35950	20240819	-31.85	19500	20240805	25.64	29350	-16.52	20250106	22550	8.65	20250102	35950	-31.85	20240819	19500	25.64	20240805	3.26	N	096530	500	261 억	6795041	N	N	81	N	N
94	20250313	120730	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24550	400	2	1.66	5030881975	204403	75.66	24300	24850	24200	31350	16950	24150	24612.59	13.01	23206	24816	24482	24216	23882	23616	24350	23750	261	7200	500	17870	50	1	52225994	12821	1888.46	1.04	12	0.39	13.00	23526.00	35950	20240819	-31.71	19500	20240805	25.90	29350	-16.35	20250106	22550	8.87	20250102	35950	-31.71	20240819	19500	25.90	20240805	3.26	N	096530	500	261 억	6795041	N	N	81	N	N
95	20250313	110731	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24600	450	2	1.86	4244091675	172387	63.81	24300	24850	24200	31350	16950	24150	24619.59	13.01	29840	24816	24482	24216	23882	23616	24350	23750	261	7200	500	17870	50	1	52225994	12848	1892.31	1.05	12	0.33	13.00	23526.00	35950	20240819	-31.57	19500	20240805	26.15	29350	-16.18	20250106	22550	9.09	20250102	35950	-31.57	20240819	19500	26.15	20240805	3.26	N	096530	500	261 억	6795041	N	N	81	N	N
96	20250313	100729	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24500	350	2	1.45	3507068100	142433	52.72	24300	24850	24200	31350	16950	24150	24622.62	13.01	34056	24816	24482	24216	23882	23616	24350	23750	261	7200	500	17870	50	1	52225994	12795	1884.62	1.04	12	0.27	13.00	23526.00	35950	20240819	-31.85	19500	20240805	25.64	29350	-16.52	20250106	22550	8.65	20250102	35950	-31.85	20240819	19500	25.64	20240805	3.26	N	096530	500	261 억	6795041	N	N	81	N	N
97	20250313	090731	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24400	250	2	1.04	614402200	25202	9.33	24300	24550	24200	31350	16950	24150	24379.20	13.01	7702	24816	24482	24216	23882	23616	24350	23750	261	7200	500	17870	50	1	52225994	12743	1876.92	1.04	12	0.05	13.00	23526.00	35950	20240819	-32.13	19500	20240805	25.13	29350	-16.87	20250106	22550	8.20	20250102	35950	-32.13	20240819	19500	25.13	20240805	3.26	N	096530	500	261 억	6795041	N	N	81	N	N
98	20250312	160726	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	-250	5	-1.02	6394752075	264711	113.17	24400	24550	23950	31700	17100	24400	24157.49	13.01	-23708	24966	24682	24266	23982	23566	24825	24125	261	7300	500	18050	50	1	52225994	12613	1857.69	1.03	12	0.51	13.00	23526.00	35950	20240819	-32.82	19500	20240805	23.85	29350	-17.72	20250106	22550	7.10	20250102	35950	-32.82	20240819	19500	23.85	20240805	3.26	N	096530	500	261 억	6792410	N	N	81	N	N
99	20250312	150728	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	-250	5	-1.02	5817101700	240787	102.94	24400	24550	23950	31700	17100	24400	24158.70	13.01	-29492	24966	24682	24266	23982	23566	24825	24125	261	7300	500	18050	50	1	52225994	12613	1857.69	1.03	12	0.46	13.00	23526.00	35950	20240819	-32.82	19500	20240805	23.85	29350	-17.72	20250106	22550	7.10	20250102	35950	-32.82	20240819	19500	23.85	20240805	3.26	N	096530	500	261 억	6792410	N	N	218	N	N
100	20250312	140726	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	-250	5	-1.02	5045232500	208795	89.26	24400	24550	23950	31700	17100	24400	24163.57	13.01	-29487	24966	24682	24266	23982	23566	24825	24125	261	7300	500	18050	50	1	52225994	12613	1857.69	1.03	12	0.40	13.00	23526.00	35950	20240819	-32.82	19500	20240805	23.85	29350	-17.72	20250106	22550	7.10	20250102	35950	-32.82	20240819	19500	23.85	20240805	3.26	N	096530	500	261 억	6792410	N	N	218	N	N
101	20250312	130726	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24200	-200	5	-0.82	3901562525	161227	68.93	24400	24550	24000	31700	17100	24400	24199.19	13.01	-35241	24966	24682	24266	23982	23566	24825	24125	261	7300	500	18050	50	1	52225994	12639	1861.54	1.03	12	0.31	13.00	23526.00	35950	20240819	-32.68	19500	20240805	24.10	29350	-17.55	20250106	22550	7.32	20250102	35950	-32.68	20240819	19500	24.10	20240805	3.26	N	096530	500	261 억	6792410	N	N	218	N	N
102	20250312	120728	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	-250	5	-1.02	3591037350	148388	63.44	24400	24550	24000	31700	17100	24400	24200.32	13.01	-33976	24966	24682	24266	23982	23566	24825	24125	261	7300	500	18050	50	1	52225994	12613	1857.69	1.03	12	0.28	13.00	23526.00	35950	20240819	-32.82	19500	20240805	23.85	29350	-17.72	20250106	22550	7.10	20250102	35950	-32.82	20240819	19500	23.85	20240805	3.26	N	096530	500	261 억	6792410	N	N	218	N	N
103	20250312	110723	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24200	-200	5	-0.82	2556083150	105430	45.07	24400	24550	24050	31700	17100	24400	24244.36	13.01	-22206	24966	24682	24266	23982	23566	24825	24125	261	7300	500	18050	50	1	52225994	12639	1861.54	1.03	12	0.20	13.00	23526.00	35950	20240819	-32.68	19500	20240805	24.10	29350	-17.55	20250106	22550	7.32	20250102	35950	-32.68	20240819	19500	24.10	20240805	3.26	N	096530	500	261 억	6792410	N	N	218	N	N
104	20250312	100724	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24200	-200	5	-0.82	1363890850	56010	23.94	24400	24550	24200	31700	17100	24400	24350.84	13.01	1358	24966	24682	24266	23982	23566	24825	24125	261	7300	500	18050	50	1	52225994	12639	1861.54	1.03	12	0.11	13.00	23526.00	35950	20240819	-32.68	19500	20240805	24.10	29350	-17.55	20250106	22550	7.32	20250102	35950	-32.68	20240819	19500	24.10	20240805	3.26	N	096530	500	261 억	6792410	N	N	218	N	N
105	20250312	090729	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24450	50	2	0.20	355045400	14547	6.22	24400	24550	24250	31700	17100	24400	24406.78	13.01	1124	24966	24682	24266	23982	23566	24825	24125	261	7300	500	18050	50	1	52225994	12769	1880.77	1.04	12	0.03	13.00	23526.00	35950	20240819	-31.99	19500	20240805	25.38	29350	-16.70	20250106	22550	8.43	20250102	35950	-31.99	20240819	19500	25.38	20240805	3.26	N	096530	500	261 억	6792410	N	N	218	N	N
106	20250311	160720	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24400	-50	5	-0.20	5617371450	232007	109.99	23850	24550	23850	31750	17150	24450	24211.44	12.91	45871	24983	24716	24533	24266	24083	24625	24175	261	7300	500	18090	50	1	52225994	12743	1876.92	1.04	12	0.44	13.00	23526.00	35950	20240819	-32.13	19500	20240805	25.13	29350	-16.87	20250106	22550	8.20	20250102	35950	-32.13	20240819	19500	25.13	20240805	3.23	N	096530	500	261 억	6742175	N	N	218	N	N
107	20250311	150723	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24350	-100	5	-0.41	5259094800	217320	103.03	23850	24550	23850	31750	17150	24450	24199.77	12.91	40591	24983	24716	24533	24266	24083	24625	24175	261	7300	500	18090	50	1	52225994	12717	1873.08	1.04	12	0.42	13.00	23526.00	35950	20240819	-32.27	19500	20240805	24.87	29350	-17.04	20250106	22550	7.98	20250102	35950	-32.27	20240819	19500	24.87	20240805	3.23	N	096530	500	261 억	6742175	N	N	448	N	N
108	20250311	140723	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24350	-100	5	-0.41	4410348125	182531	86.53	23850	24450	23850	31750	17150	24450	24162.19	12.91	31832	24983	24716	24533	24266	24083	24625	24175	261	7300	500	18090	50	1	52225994	12717	1873.08	1.04	12	0.35	13.00	23526.00	35950	20240819	-32.27	19500	20240805	24.87	29350	-17.04	20250106	22550	7.98	20250102	35950	-32.27	20240819	19500	24.87	20240805	3.23	N	096530	500	261 억	6742175	N	N	448	N	N
109	20250311	130723	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24400	-50	5	-0.20	3877490525	160674	76.17	23850	24450	23850	31750	17150	24450	24132.66	12.91	32205	24983	24716	24533	24266	24083	24625	24175	261	7300	500	18090	50	1	52225994	12743	1876.92	1.04	12	0.31	13.00	23526.00	35950	20240819	-32.13	19500	20240805	25.13	29350	-16.87	20250106	22550	8.20	20250102	35950	-32.13	20240819	19500	25.13	20240805	3.23	N	096530	500	261 억	6742175	N	N	448	N	N
110	20250311	120722	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24250	-200	5	-0.82	3047634125	126489	59.97	23850	24450	23850	31750	17150	24450	24094.06	12.91	14448	24983	24716	24533	24266	24083	24625	24175	261	7300	500	18090	50	1	52225994	12665	1865.38	1.03	12	0.24	13.00	23526.00	35950	20240819	-32.55	19500	20240805	24.36	29350	-17.38	20250106	22550	7.54	20250102	35950	-32.55	20240819	19500	24.36	20240805	3.23	N	096530	500	261 억	6742175	N	N	448	N	N
111	20250311	110721	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	-300	5	-1.23	2765068550	114801	54.42	23850	24450	23850	31750	17150	24450	24085.75	12.91	9320	24983	24716	24533	24266	24083	24625	24175	261	7300	500	18090	50	1	52225994	12613	1857.69	1.03	12	0.22	13.00	23526.00	35950	20240819	-32.82	19500	20240805	23.85	29350	-17.72	20250106	22550	7.10	20250102	35950	-32.82	20240819	19500	23.85	20240805	3.23	N	096530	500	261 억	6742175	N	N	448	N	N
112	20250311	100723	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24050	-400	5	-1.64	2209617725	91686	43.47	23850	24450	23850	31750	17150	24450	24099.84	12.91	15110	24983	24716	24533	24266	24083	24625	24175	261	7300	500	18090	50	1	52225994	12560	1850.00	1.02	12	0.18	13.00	23526.00	35950	20240819	-33.10	19500	20240805	23.33	29350	-18.06	20250106	22550	6.65	20250102	35950	-33.10	20240819	19500	23.33	20240805	3.23	N	096530	500	261 억	6742175	N	N	448	N	N
113	20250311	090724	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24000	-450	5	-1.84	860257175	35906	17.02	23850	24200	23850	31750	17150	24450	23958.59	12.91	10247	24983	24716	24533	24266	24083	24625	24175	261	7300	500	18090	50	1	52225994	12534	1846.15	1.02	12	0.07	13.00	23526.00	35950	20240819	-33.24	19500	20240805	23.08	29350	-18.23	20250106	22550	6.43	20250102	35950	-33.24	20240819	19500	23.08	20240805	3.23	N	096530	500	261 억	6742175	N	N	448	N	N
114	20250310	160716	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24450	-350	5	-1.41	5103226450	207964	64.83	24550	24800	24350	32200	17400	24800	24539.22	12.87	10908	25800	25300	24900	24400	24000	25100	24200	261	7400	500	18350	50	1	52225994	12769	1880.77	1.04	12	0.40	13.00	23526.00	35950	20240819	-31.99	19500	20240805	25.38	29350	-16.70	20250106	22550	8.43	20250102	35950	-31.99	20240819	19500	25.38	20240805	3.26	N	096530	500	261 억	6720849	N	N	439	N	N
115	20250310	150720	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24450	-350	5	-1.41	4861285150	198073	61.74	24550	24800	24350	32200	17400	24800	24542.81	12.87	11104	25800	25300	24900	24400	24000	25100	24200	261	7400	500	18350	50	1	52225994	12769	1880.77	1.04	12	0.38	13.00	23526.00	35950	20240819	-31.99	19500	20240805	25.38	29350	-16.70	20250106	22550	8.43	20250102	35950	-31.99	20240819	19500	25.38	20240805	3.26	N	096530	500	261 억	6720849	N	N	20	N	N
116	20250310	140719	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24600	-200	5	-0.81	3633815500	147863	46.09	24550	24800	24350	32200	17400	24800	24575.46	12.87	-373	25800	25300	24900	24400	24000	25100	24200	261	7400	500	18350	50	1	52225994	12848	1892.31	1.05	12	0.28	13.00	23526.00	35950	20240819	-31.57	19500	20240805	26.15	29350	-16.18	20250106	22550	9.09	20250102	35950	-31.57	20240819	19500	26.15	20240805	3.26	N	096530	500	261 억	6720849	N	N	20	N	N
117	20250310	130718	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24550	-250	5	-1.01	3324679375	135322	42.18	24550	24800	24350	32200	17400	24800	24568.55	12.87	2860	25800	25300	24900	24400	24000	25100	24200	261	7400	500	18350	50	1	52225994	12821	1888.46	1.04	12	0.26	13.00	23526.00	35950	20240819	-31.71	19500	20240805	25.90	29350	-16.35	20250106	22550	8.87	20250102	35950	-31.71	20240819	19500	25.90	20240805	3.26	N	096530	500	261 억	6720849	N	N	20	N	N
118	20250310	120717	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24550	-250	5	-1.01	2982762250	121410	37.85	24550	24800	24350	32200	17400	24800	24567.56	12.87	6076	25800	25300	24900	24400	24000	25100	24200	261	7400	500	18350	50	1	52225994	12821	1888.46	1.04	12	0.23	13.00	23526.00	35950	20240819	-31.71	19500	20240805	25.90	29350	-16.35	20250106	22550	8.87	20250102	35950	-31.71	20240819	19500	25.90	20240805	3.26	N	096530	500	261 억	6720849	N	N	20	N	N
119	20250310	110717	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24700	-100	5	-0.40	2433317225	99041	30.87	24550	24800	24350	32200	17400	24800	24568.64	12.87	5611	25800	25300	24900	24400	24000	25100	24200	261	7400	500	18350	50	1	52225994	12900	1900.00	1.05	12	0.19	13.00	23526.00	35950	20240819	-31.29	19500	20240805	26.67	29350	-15.84	20250106	22550	9.53	20250102	35950	-31.29	20240819	19500	26.67	20240805	3.26	N	096530	500	261 억	6720849	N	N	20	N	N
120	20250310	100718	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24450	-350	5	-1.41	1871053975	76216	23.76	24550	24750	24350	32200	17400	24800	24549.15	12.87	1674	25800	25300	24900	24400	24000	25100	24200	261	7400	500	18350	50	1	52225994	12769	1880.77	1.04	12	0.15	13.00	23526.00	35950	20240819	-31.99	19500	20240805	25.38	29350	-16.70	20250106	22550	8.43	20250102	35950	-31.99	20240819	19500	25.38	20240805	3.26	N	096530	500	261 억	6720849	N	N	20	N	N
121	20250310	090718	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24650	-150	5	-0.60	517861725	21084	6.57	24550	24750	24400	32200	17400	24800	24561.12	12.87	-1143	25800	25300	24900	24400	24000	25100	24200	261	7400	500	18350	50	1	52225994	12874	1896.15	1.05	12	0.04	13.00	23526.00	35950	20240819	-31.43	19500	20240805	26.41	29350	-16.01	20250106	22550	9.31	20250102	35950	-31.43	20240819	19500	26.41	20240805	3.26	N	096530	500	261 억	6720849	N	N	20	N	N
122	20250307	160715	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24800	-150	5	-0.60	7909409000	318798	58.80	24950	25400	24500	32400	17500	24950	24810.09	12.90	-16187	25883	25416	24683	24216	23483	25650	24450	261	7450	500	18460	50	1	52225994	12952	1907.69	1.05	12	0.61	13.00	23526.00	35950	20240819	-31.02	19500	20240805	27.18	29350	-15.50	20250106	22550	9.98	20250102	35950	-31.02	20240819	19500	27.18	20240805	3.24	N	096530	500	261 억	6737536	N	N	20	N	N
123	20250307	150719	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24650	-300	5	-1.20	7243289400	291892	53.84	24950	25400	24500	32400	17500	24950	24814.96	12.90	-20659	25883	25416	24683	24216	23483	25650	24450	261	7450	500	18460	50	1	52225994	12874	1896.15	1.05	12	0.56	13.00	23526.00	35950	20240819	-31.43	19500	20240805	26.41	29350	-16.01	20250106	22550	9.31	20250102	35950	-31.43	20240819	19500	26.41	20240805	3.24	N	096530	500	261 억	6737536	N	N	10	N	N
124	20250307	140717	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24600	-350	5	-1.40	6445356050	259568	47.87	24950	25400	24500	32400	17500	24950	24831.08	12.90	-15534	25883	25416	24683	24216	23483	25650	24450	261	7450	500	18460	50	1	52225994	12848	1892.31	1.05	12	0.50	13.00	23526.00	35950	20240819	-31.57	19500	20240805	26.15	29350	-16.18	20250106	22550	9.09	20250102	35950	-31.57	20240819	19500	26.15	20240805	3.24	N	096530	500	261 억	6737536	N	N	10	N	N
125	20250307	130718	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24700	-250	5	-1.00	5270444000	211957	39.09	24950	25400	24500	32400	17500	24950	24865.62	12.90	1781	25883	25416	24683	24216	23483	25650	24450	261	7450	500	18460	50	1	52225994	12900	1900.00	1.05	12	0.41	13.00	23526.00	35950	20240819	-31.29	19500	20240805	26.67	29350	-15.84	20250106	22550	9.53	20250102	35950	-31.29	20240819	19500	26.67	20240805	3.24	N	096530	500	261 억	6737536	N	N	10	N	N
126	20250307	120718	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24650	-300	5	-1.20	4884062250	196300	36.21	24950	25400	24500	32400	17500	24950	24880.60	12.90	1945	25883	25416	24683	24216	23483	25650	24450	261	7450	500	18460	50	1	52225994	12874	1896.15	1.05	12	0.38	13.00	23526.00	35950	20240819	-31.43	19500	20240805	26.41	29350	-16.01	20250106	22550	9.31	20250102	35950	-31.43	20240819	19500	26.41	20240805	3.24	N	096530	500	261 억	6737536	N	N	10	N	N
127	20250307	110717	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25050	100	2	0.40	3663360175	146940	27.10	24950	25400	24700	32400	17500	24950	24930.99	12.90	-1675	25883	25416	24683	24216	23483	25650	24450	261	7450	500	18460	50	1	52225994	13083	1926.92	1.06	12	0.28	13.00	23526.00	35950	20240819	-30.32	19500	20240805	28.46	29350	-14.65	20250106	22550	11.09	20250102	35950	-30.32	20240819	19500	28.46	20240805	3.24	N	096530	500	261 억	6737536	N	N	10	N	N
128	20250307	100714	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24800	-150	5	-0.60	2921721250	117135	21.60	24950	25400	24700	32400	17500	24950	24943.20	12.90	-1211	25883	25416	24683	24216	23483	25650	24450	261	7450	500	18460	50	1	52225994	12952	1907.69	1.05	12	0.22	13.00	23526.00	35950	20240819	-31.02	19500	20240805	27.18	29350	-15.50	20250106	22550	9.98	20250102	35950	-31.02	20240819	19500	27.18	20240805	3.24	N	096530	500	261 억	6737536	N	N	10	N	N
129	20250307	090719	55	30.00	KSQ150	제약	N	N	N	Y	40	N	25150	200	2	0.80	930007000	36986	6.82	24950	25400	24850	32400	17500	24950	25144.90	12.90	-3000	25883	25416	24683	24216	23483	25650	24450	261	7450	500	18460	50	1	52225994	13135	1934.62	1.07	12	0.07	13.00	23526.00	35950	20240819	-30.04	19500	20240805	28.97	29350	-14.31	20250106	22550	11.53	20250102	35950	-30.04	20240819	19500	28.97	20240805	3.24	N	096530	500	261 억	6737536	N	N	10	N	N
130	20250306	160713	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24950	1000	2	4.18	13226967425	534734	137.65	24200	25150	23950	31100	16800	23950	24735.51	12.77	73514	24850	24400	24150	23700	23450	24275	23575	261	7150	500	17720	50	1	52225994	13030	1919.23	1.06	12	1.02	13.00	23526.00	35950	20240819	-30.60	19500	20240805	27.95	29350	-14.99	20250106	22550	10.64	20250102	35950	-30.60	20240819	19500	27.95	20240805	3.39	N	096530	500	261 억	6670522	N	N	10	N	N
131	20250306	150712	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24900	950	2	3.97	12176657475	492615	126.81	24200	25150	23950	31100	16800	23950	24718.48	12.77	72577	24850	24400	24150	23700	23450	24275	23575	261	7150	500	17720	50	1	52225994	13004	1915.38	1.06	12	0.94	13.00	23526.00	35950	20240819	-30.74	19500	20240805	27.69	29350	-15.16	20250106	22550	10.42	20250102	35950	-30.74	20240819	19500	27.69	20240805	3.39	N	096530	500	261 억	6670522	N	N	535	N	N
132	20250306	140711	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24950	1000	2	4.18	11139069050	450982	116.09	24200	25150	23950	31100	16800	23950	24699.67	12.77	66790	24850	24400	24150	23700	23450	24275	23575	261	7150	500	17720	50	1	52225994	13030	1919.23	1.06	12	0.86	13.00	23526.00	35950	20240819	-30.60	19500	20240805	27.95	29350	-14.99	20250106	22550	10.64	20250102	35950	-30.60	20240819	19500	27.95	20240805	3.39	N	096530	500	261 억	6670522	N	N	535	N	N
133	20250306	130713	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24950	1000	2	4.18	9852347550	399422	102.82	24200	25150	23950	31100	16800	23950	24666.60	12.77	64454	24850	24400	24150	23700	23450	24275	23575	261	7150	500	17720	50	1	52225994	13030	1919.23	1.06	12	0.76	13.00	23526.00	35950	20240819	-30.60	19500	20240805	27.95	29350	-14.99	20250106	22550	10.64	20250102	35950	-30.60	20240819	19500	27.95	20240805	3.39	N	096530	500	261 억	6670522	N	N	535	N	N
134	20250306	120712	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24975	1025	2	4.28	8459877800	343772	88.49	24200	25150	23950	31100	16800	23950	24609.07	12.77	54563	24850	24400	24150	23700	23450	24275	23575	261	7150	500	17720	50	1	52225994	13043	1921.15	1.06	12	0.66	13.00	23526.00	35950	20240819	-30.53	19500	20240805	28.08	29350	-14.91	20250106	22550	10.75	20250102	35950	-30.53	20240819	19500	28.08	20240805	3.39	N	096530	500	261 억	6670522	N	N	535	N	N
135	20250306	110709	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24950	1000	2	4.18	6962782150	283731	73.04	24200	25150	23950	31100	16800	23950	24540.19	12.77	38805	24850	24400	24150	23700	23450	24275	23575	261	7150	500	17720	50	1	52225994	13030	1919.23	1.06	12	0.54	13.00	23526.00	35950	20240819	-30.60	19500	20240805	27.95	29350	-14.99	20250106	22550	10.64	20250102	35950	-30.60	20240819	19500	27.95	20240805	3.39	N	096530	500	261 억	6670522	N	N	535	N	N
136	20250306	100712	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24300	350	2	1.46	2837207050	117199	30.17	24200	24500	23950	31100	16800	23950	24208.57	12.77	9376	24850	24400	24150	23700	23450	24275	23575	261	7150	500	17720	50	1	52225994	12691	1869.23	1.03	12	0.22	13.00	23526.00	35950	20240819	-32.41	19500	20240805	24.62	29350	-17.21	20250106	22550	7.76	20250102	35950	-32.41	20240819	19500	24.62	20240805	3.39	N	096530	500	261 억	6670522	N	N	535	N	N
137	20250306	090715	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24050	100	2	0.42	503570600	20886	5.38	24200	24200	24000	31100	16800	23950	24110.82	12.77	4691	24850	24400	24150	23700	23450	24275	23575	261	7150	500	17720	50	1	52225994	12560	1850.00	1.02	12	0.04	13.00	23526.00	35950	20240819	-33.10	19500	20240805	23.33	29350	-18.06	20250106	22550	6.65	20250102	35950	-33.10	20240819	19500	23.33	20240805	3.39	N	096530	500	261 억	6670522	N	N	535	N	N
138	20250305	160704	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23950	-250	5	-1.03	9083766675	376375	76.26	24400	24600	23900	31450	16950	24200	24135.86	12.64	33101	24933	24566	24183	23816	23433	24575	23825	261	7250	500	17900	50	1	52225994	12508	1842.31	1.02	12	0.72	13.00	23526.00	35950	20240819	-33.38	19500	20240805	22.82	29350	-18.40	20250106	22550	6.21	20250102	35950	-33.38	20240819	19500	22.82	20240805	3.51	N	096530	500	261 억	6602091	N	N	535	N	N
139	20250305	150707	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24050	-150	5	-0.62	8122235900	336275	68.13	24400	24600	23900	31450	16950	24200	24153.54	12.64	27651	24933	24566	24183	23816	23433	24575	23825	261	7250	500	17900	50	1	52225994	12560	1850.00	1.02	12	0.64	13.00	23526.00	35950	20240819	-33.10	19500	20240805	23.33	29350	-18.06	20250106	22550	6.65	20250102	35950	-33.10	20240819	19500	23.33	20240805	3.51	N	096530	500	261 억	6602091	N	N	460	N	N
140	20250305	140706	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24000	-200	5	-0.83	7005842900	289794	58.71	24400	24600	23900	31450	16950	24200	24175.24	12.64	19443	24933	24566	24183	23816	23433	24575	23825	261	7250	500	17900	50	1	52225994	12534	1846.15	1.02	12	0.55	13.00	23526.00	35950	20240819	-33.24	19500	20240805	23.08	29350	-18.23	20250106	22550	6.43	20250102	35950	-33.24	20240819	19500	23.08	20240805	3.51	N	096530	500	261 억	6602091	N	N	460	N	N
141	20250305	130703	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23950	-250	5	-1.03	6318360800	261156	52.91	24400	24600	23900	31450	16950	24200	24193.82	12.64	17887	24933	24566	24183	23816	23433	24575	23825	261	7250	500	17900	50	1	52225994	12508	1842.31	1.02	12	0.50	13.00	23526.00	35950	20240819	-33.38	19500	20240805	22.82	29350	-18.40	20250106	22550	6.21	20250102	35950	-33.38	20240819	19500	22.82	20240805	3.51	N	096530	500	261 억	6602091	N	N	460	N	N
142	20250305	120706	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24000	-200	5	-0.83	5265851450	217243	44.01	24400	24600	23950	31450	16950	24200	24239.47	12.64	15805	24933	24566	24183	23816	23433	24575	23825	261	7250	500	17900	50	1	52225994	12534	1846.15	1.02	12	0.42	13.00	23526.00	35950	20240819	-33.24	19500	20240805	23.08	29350	-18.23	20250106	22550	6.43	20250102	35950	-33.24	20240819	19500	23.08	20240805	3.51	N	096530	500	261 억	6602091	N	N	460	N	N
143	20250305	110701	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24100	-100	5	-0.41	4271091625	175897	35.64	24400	24600	24050	31450	16950	24200	24281.83	12.64	25105	24933	24566	24183	23816	23433	24575	23825	261	7250	500	17900	50	1	52225994	12586	1853.85	1.02	12	0.34	13.00	23526.00	35950	20240819	-32.96	19500	20240805	23.59	29350	-17.89	20250106	22550	6.87	20250102	35950	-32.96	20240819	19500	23.59	20240805	3.51	N	096530	500	261 억	6602091	N	N	460	N	N
144	20250305	100706	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	-50	5	-0.21	2929610700	120436	24.40	24400	24600	24100	31450	16950	24200	24325.16	12.64	16338	24933	24566	24183	23816	23433	24575	23825	261	7250	500	17900	50	1	52225994	12613	1857.69	1.03	12	0.23	13.00	23526.00	35950	20240819	-32.82	19500	20240805	23.85	29350	-17.72	20250106	22550	7.10	20250102	35950	-32.82	20240819	19500	23.85	20240805	3.51	N	096530	500	261 억	6602091	N	N	460	N	N
145	20250305	090703	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24350	150	2	0.62	1042911250	42675	8.65	24400	24600	24250	31450	16950	24200	24439.11	12.64	20039	24933	24566	24183	23816	23433	24575	23825	261	7250	500	17900	50	1	52225994	12717	1873.08	1.04	12	0.08	13.00	23526.00	35950	20240819	-32.27	19500	20240805	24.87	29350	-17.04	20250106	22550	7.98	20250102	35950	-32.27	20240819	19500	24.87	20240805	3.51	N	096530	500	261 억	6602091	N	N	460	N	N
146	20250304	160657	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24200	-450	5	-1.83	11714800450	485441	14.09	24200	24550	23800	32000	17300	24650	24131.55	12.39	128620	27883	26266	25383	23766	22883	27075	24575	261	7350	500	18240	50	1	52225994	12639	1861.54	1.03	12	0.93	13.00	23526.00	35950	20240819	-32.68	19500	20240805	24.10	29350	-17.55	20250106	22550	7.32	20250102	35950	-32.68	20240819	19500	24.10	20240805	3.49	N	096530	500	261 억	6473262	N	N	460	N	N
147	20250304	150653	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	-500	5	-2.03	11068990525	458715	13.31	24200	24550	23800	32000	17300	24650	24129.98	12.39	116087	27883	26266	25383	23766	22883	27075	24575	261	7350	500	18240	50	1	52225994	12613	1857.69	1.03	12	0.88	13.00	23526.00	35950	20240819	-32.82	19500	20240805	23.85	29350	-17.72	20250106	22550	7.10	20250102	35950	-32.82	20240819	19500	23.85	20240805	3.49	N	096530	500	261 억	6473262	N	N	2590	N	N
148	20250304	140658	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24350	-300	5	-1.22	9770714625	405123	11.76	24200	24550	23800	32000	17300	24650	24117.37	12.39	101725	27883	26266	25383	23766	22883	27075	24575	261	7350	500	18240	50	1	52225994	12717	1873.08	1.04	12	0.78	13.00	23526.00	35950	20240819	-32.27	19500	20240805	24.87	29350	-17.04	20250106	22550	7.98	20250102	35950	-32.27	20240819	19500	24.87	20240805	3.49	N	096530	500	261 억	6473262	N	N	2590	N	N
149	20250304	130655	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24200	-450	5	-1.83	8636255550	358425	10.40	24200	24550	23800	32000	17300	24650	24094.39	12.39	90640	27883	26266	25383	23766	22883	27075	24575	261	7350	500	18240	50	1	52225994	12639	1861.54	1.03	12	0.69	13.00	23526.00	35950	20240819	-32.68	19500	20240805	24.10	29350	-17.55	20250106	22550	7.32	20250102	35950	-32.68	20240819	19500	24.10	20240805	3.49	N	096530	500	261 억	6473262	N	N	2590	N	N
150	20250304	120654	55	30.00	KSQ150	제약	N	N	N	Y	40	N	23950	-700	5	-2.84	7807790650	323926	9.40	24200	24550	23800	32000	17300	24650	24102.95	12.39	84936	27883	26266	25383	23766	22883	27075	24575	261	7350	500	18240	50	1	52225994	12508	1842.31	1.02	12	0.62	13.00	23526.00	35950	20240819	-33.38	19500	20240805	22.82	29350	-18.40	20250106	22550	6.21	20250102	35950	-33.38	20240819	19500	22.82	20240805	3.49	N	096530	500	261 억	6473262	N	N	2590	N	N
151	20250304	110656	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	-500	5	-2.03	6237457200	258404	7.50	24200	24550	23800	32000	17300	24650	24137.60	12.39	69618	27883	26266	25383	23766	22883	27075	24575	261	7350	500	18240	50	1	52225994	12613	1857.69	1.03	12	0.49	13.00	23526.00	35950	20240819	-32.82	19500	20240805	23.85	29350	-17.72	20250106	22550	7.10	20250102	35950	-32.82	20240819	19500	23.85	20240805	3.49	N	096530	500	261 억	6473262	N	N	2590	N	N
152	20250304	100652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24300	-350	5	-1.42	5228100550	216619	6.29	24200	24550	23800	32000	17300	24650	24134.05	12.39	59465	27883	26266	25383	23766	22883	27075	24575	261	7350	500	18240	50	1	52225994	12691	1869.23	1.03	12	0.41	13.00	23526.00	35950	20240819	-32.41	19500	20240805	24.62	29350	-17.21	20250106	22550	7.76	20250102	35950	-32.41	20240819	19500	24.62	20240805	3.49	N	096530	500	261 억	6473262	N	N	2590	N	N
153	20250304	090651	55	30.00	KSQ150	제약	N	N	N	Y	40	N	24150	-500	5	-2.03	1298038275	53686	1.56	24200	24500	24000	32000	17300	24650	24174.80	12.39	12556	27883	26266	25383	23766	22883	27075	24575	261	7350	500	18240	50	1	52225994	12613	1857.69	1.03	12	0.10	13.00	23526.00	35950	20240819	-32.82	19500	20240805	23.85	29350	-17.72	20250106	22550	7.10	20250102	35950	-32.82	20240819	19500	23.85	20240805	3.49	N	096530	500	261 억	6473262	N	N	2590	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History