KissMeData/086450/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

75 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160730	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	270	2	1.66	980301540	59303	78.67	16340	16650	16240	21100	11380	16250	16531.14	16.12	9100	-596	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7345	15.84	1.36	12	0.13	1043.00	12110.00	20600	20240718	-19.81	14990	20240305	10.21	20600	-19.81	20240718	14990	10.21	20240305	20600	-19.81	20240718	14990	10.21	20240305	0.51	N	086450	500	222 억	7166003	N	N	1100	N	N
3	20241231	150726	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	270	2	1.66	980301540	59303	78.67	16340	16650	16240	21100	11380	16250	16531.14	16.12	9100	-596	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7345	15.84	1.36	12	0.13	1043.00	12110.00	20600	20240718	-19.81	14990	20240305	10.21	20600	-19.81	20240718	14990	10.21	20240305	20600	-19.81	20240718	14990	10.21	20240305	0.51	N	086450	500	222 억	7166003	N	N	1100	N	N
4	20241231	140728	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	270	2	1.66	980301540	59303	78.67	16340	16650	16240	21100	11380	16250	16531.14	16.12	9100	-596	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7345	15.84	1.36	12	0.13	1043.00	12110.00	20600	20240718	-19.81	14990	20240305	10.21	20600	-19.81	20240718	14990	10.21	20240305	20600	-19.81	20240718	14990	10.21	20240305	0.51	N	086450	500	222 억	7166003	N	N	1100	N	N
5	20241231	130731	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	270	2	1.66	980301540	59303	78.67	16340	16650	16240	21100	11380	16250	16531.14	16.12	9100	-596	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7345	15.84	1.36	12	0.13	1043.00	12110.00	20600	20240718	-19.81	14990	20240305	10.21	20600	-19.81	20240718	14990	10.21	20240305	20600	-19.81	20240718	14990	10.21	20240305	0.51	N	086450	500	222 억	7166003	N	N	1100	N	N
6	20241231	120730	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	270	2	1.66	980301540	59303	78.67	16340	16650	16240	21100	11380	16250	16531.14	16.12	9100	-596	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7345	15.84	1.36	12	0.13	1043.00	12110.00	20600	20240718	-19.81	14990	20240305	10.21	20600	-19.81	20240718	14990	10.21	20240305	20600	-19.81	20240718	14990	10.21	20240305	0.51	N	086450	500	222 억	7166003	N	N	1100	N	N
7	20241231	110729	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	270	2	1.66	980301540	59303	78.67	16340	16650	16240	21100	11380	16250	16531.14	16.12	9100	-596	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7345	15.84	1.36	12	0.13	1043.00	12110.00	20600	20240718	-19.81	14990	20240305	10.21	20600	-19.81	20240718	14990	10.21	20240305	20600	-19.81	20240718	14990	10.21	20240305	0.51	N	086450	500	222 억	7166003	N	N	1100	N	N
8	20241231	100724	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	270	2	1.66	980301540	59303	78.67	16340	16650	16240	21100	11380	16250	16531.14	16.12	9100	-596	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7345	15.84	1.36	12	0.13	1043.00	12110.00	20600	20240718	-19.81	14990	20240305	10.21	20600	-19.81	20240718	14990	10.21	20240305	20600	-19.81	20240718	14990	10.21	20240305	0.51	N	086450	500	222 억	7166003	N	N	1100	N	N
9	20241231	090732	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	270	2	1.66	980301540	59303	78.67	16340	16650	16240	21100	11380	16250	16531.14	16.12	9100	-596	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7345	15.84	1.36	12	0.13	1043.00	12110.00	20600	20240718	-19.81	14990	20240305	10.21	20600	-19.81	20240718	14990	10.21	20240305	20600	-19.81	20240718	14990	10.21	20240305	0.51	N	086450	500	222 억	7166003	N	N	1100	N	N
10	20241230	160726	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	270	2	1.66	980235420	59299	78.66	16340	16650	16240	21100	11380	16250	16531.14	16.10	0	-596	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7345	15.84	1.36	12	0.13	1043.00	12110.00	20600	20240718	-19.81	14990	20240305	10.21	20600	-19.81	20240718	14990	10.21	20240305	20600	-19.81	20240718	14990	10.21	20240305	0.51	N	086450	500	222 억	7156903	N	N	1100	N	N
11	20241230	150730	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16560	310	2	1.91	902434870	54596	72.42	16340	16650	16240	21100	11380	16250	16530.03	16.10	0	1123	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7363	15.88	1.37	12	0.12	1043.00	12110.00	20600	20240718	-19.61	14990	20240305	10.47	20600	-19.61	20240718	14990	10.47	20240305	20600	-19.61	20240718	14990	10.47	20240305	0.51	N	086450	500	222 억	7156903	N	N	374	N	N
12	20241230	140729	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16490	240	2	1.48	689693050	41728	55.35	16340	16650	16240	21100	11380	16250	16529.23	16.10	0	3002	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7331	15.81	1.36	12	0.09	1043.00	12110.00	20600	20240718	-19.95	14990	20240305	10.01	20600	-19.95	20240718	14990	10.01	20240305	20600	-19.95	20240718	14990	10.01	20240305	0.51	N	086450	500	222 억	7156903	N	N	374	N	N
13	20241230	130728	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16540	290	2	1.78	555740700	33601	44.57	16340	16650	16240	21100	11380	16250	16540.60	16.10	0	5677	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7354	15.86	1.37	12	0.08	1043.00	12110.00	20600	20240718	-19.71	14990	20240305	10.34	20600	-19.71	20240718	14990	10.34	20240305	20600	-19.71	20240718	14990	10.34	20240305	0.51	N	086450	500	222 억	7156903	N	N	374	N	N
14	20241230	120725	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16550	300	2	1.85	471079810	28474	37.77	16340	16650	16240	21100	11380	16250	16545.64	16.10	0	7196	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7358	15.87	1.37	12	0.06	1043.00	12110.00	20600	20240718	-19.66	14990	20240305	10.41	20600	-19.66	20240718	14990	10.41	20240305	20600	-19.66	20240718	14990	10.41	20240305	0.51	N	086450	500	222 억	7156903	N	N	374	N	N
15	20241230	110727	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16620	370	2	2.28	335957080	20311	26.94	16340	16650	16240	21100	11380	16250	16542.64	16.10	0	10438	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7389	15.93	1.37	12	0.05	1043.00	12110.00	20600	20240718	-19.32	14990	20240305	10.87	20600	-19.32	20240718	14990	10.87	20240305	20600	-19.32	20240718	14990	10.87	20240305	0.51	N	086450	500	222 억	7156903	N	N	374	N	N
16	20241230	100727	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16580	330	2	2.03	237034050	14356	19.04	16340	16630	16240	21100	11380	16250	16513.68	16.10	0	8165	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7371	15.90	1.37	12	0.03	1043.00	12110.00	20600	20240718	-19.51	14990	20240305	10.61	20600	-19.51	20240718	14990	10.61	20240305	20600	-19.51	20240718	14990	10.61	20240305	0.51	N	086450	500	222 억	7156903	N	N	374	N	N
17	20241230	090730	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16310	60	2	0.37	16621270	1020	1.35	16340	16340	16240	21100	11380	16250	16302.46	16.10	0	215	16890	16570	16380	16060	15870	16475	15965	222	4850	500	12350	10	1	44460000	7251	15.64	1.35	12	0.00	1043.00	12110.00	20600	20240718	-20.83	14990	20240305	8.81	20600	-20.83	20240718	14990	8.81	20240305	20600	-20.83	20240718	14990	8.81	20240305	0.51	N	086450	500	222 억	7156903	N	N	374	N	N
18	20241227	160725	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16250	-470	5	-2.81	1229050560	75362	110.98	16700	16700	16190	21700	11710	16720	16308.62	16.13	0	-17715	16866	16792	16656	16582	16446	16725	16515	222	4980	500	12700	10	1	44460000	7225	15.58	1.34	12	0.17	1043.00	12110.00	20600	20240718	-21.12	14990	20240305	8.41	20600	-21.12	20240718	14990	8.41	20240305	20600	-21.12	20240718	14990	8.41	20240305	0.53	N	086450	500	222 억	7172699	N	N	374	N	N
19	20241227	150724	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16240	-480	5	-2.87	1140706850	69923	102.97	16700	16700	16190	21700	11710	16720	16313.76	16.13	0	-17789	16866	16792	16656	16582	16446	16725	16515	222	4980	500	12700	10	1	44460000	7220	15.57	1.34	12	0.16	1043.00	12110.00	20600	20240718	-21.17	14990	20240305	8.34	20600	-21.17	20240718	14990	8.34	20240305	20600	-21.17	20240718	14990	8.34	20240305	0.53	N	086450	500	222 억	7172699	N	N	1306	N	N
20	20241227	140726	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16240	-480	5	-2.87	988739230	60559	89.18	16700	16700	16190	21700	11710	16720	16326.88	16.13	0	-15554	16866	16792	16656	16582	16446	16725	16515	222	4980	500	12700	10	1	44460000	7220	15.57	1.34	12	0.14	1043.00	12110.00	20600	20240718	-21.17	14990	20240305	8.34	20600	-21.17	20240718	14990	8.34	20240305	20600	-21.17	20240718	14990	8.34	20240305	0.53	N	086450	500	222 억	7172699	N	N	1306	N	N
21	20241227	130726	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16260	-460	5	-2.75	810255100	49579	73.01	16700	16700	16190	21700	11710	16720	16342.71	16.13	0	-13723	16866	16792	16656	16582	16446	16725	16515	222	4980	500	12700	10	1	44460000	7229	15.59	1.34	12	0.11	1043.00	12110.00	20600	20240718	-21.07	14990	20240305	8.47	20600	-21.07	20240718	14990	8.47	20240305	20600	-21.07	20240718	14990	8.47	20240305	0.53	N	086450	500	222 억	7172699	N	N	1306	N	N
22	20241227	120726	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16200	-520	5	-3.11	692225180	42313	62.31	16700	16700	16190	21700	11710	16720	16359.63	16.13	0	-14740	16866	16792	16656	16582	16446	16725	16515	222	4980	500	12700	10	1	44460000	7203	15.53	1.34	12	0.10	1043.00	12110.00	20600	20240718	-21.36	14990	20240305	8.07	20600	-21.36	20240718	14990	8.07	20240305	20600	-21.36	20240718	14990	8.07	20240305	0.53	N	086450	500	222 억	7172699	N	N	1306	N	N
23	20241227	110724	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16300	-420	5	-2.51	510531040	31142	45.86	16700	16700	16300	21700	11710	16720	16393.65	16.13	0	-9002	16866	16792	16656	16582	16446	16725	16515	222	4980	500	12700	10	1	44460000	7247	15.63	1.35	12	0.07	1043.00	12110.00	20600	20240718	-20.87	14990	20240305	8.74	20600	-20.87	20240718	14990	8.74	20240305	20600	-20.87	20240718	14990	8.74	20240305	0.53	N	086450	500	222 억	7172699	N	N	1306	N	N
24	20241227	100723	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16460	-260	5	-1.56	321057120	19548	28.79	16700	16700	16350	21700	11710	16720	16424.04	16.13	0	-4380	16866	16792	16656	16582	16446	16725	16515	222	4980	500	12700	10	1	44460000	7318	15.78	1.36	12	0.04	1043.00	12110.00	20600	20240718	-20.10	14990	20240305	9.81	20600	-20.10	20240718	14990	9.81	20240305	20600	-20.10	20240718	14990	9.81	20240305	0.53	N	086450	500	222 억	7172699	N	N	1306	N	N
25	20241227	090727	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16460	-260	5	-1.56	57912350	3508	5.17	16700	16700	16420	21700	11710	16720	16508.65	16.13	0	-1835	16866	16792	16656	16582	16446	16725	16515	222	4980	500	12700	10	1	44460000	7318	15.78	1.36	12	0.01	1043.00	12110.00	20600	20240718	-20.10	14990	20240305	9.81	20600	-20.10	20240718	14990	9.81	20240305	20600	-20.10	20240718	14990	9.81	20240305	0.53	N	086450	500	222 억	7172699	N	N	1306	N	N
26	20241226	160722	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16720	10	2	0.06	989192710	59569	82.11	16730	16730	16520	21700	11700	16710	16605.73	16.31	0	-13432	17010	16860	16580	16430	16150	16935	16505	222	4990	500	12690	10	1	44460000	7434	16.03	1.38	12	0.13	1043.00	12110.00	20600	20240718	-18.83	14990	20240305	11.54	20600	-18.83	20240718	14990	11.54	20240305	20600	-18.83	20240718	14990	11.54	20240305	0.53	N	086450	500	222 억	7251474	N	N	1305	N	N
27	20241226	150718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16610	-100	5	-0.60	820566100	49454	68.17	16730	16730	16520	21700	11700	16710	16592.51	16.31	0	-12530	17010	16860	16580	16430	16150	16935	16505	222	4990	500	12690	10	1	44460000	7385	15.93	1.37	12	0.11	1043.00	12110.00	20600	20240718	-19.37	14990	20240305	10.81	20600	-19.37	20240718	14990	10.81	20240305	20600	-19.37	20240718	14990	10.81	20240305	0.53	N	086450	500	222 억	7251474	N	N	958	N	N
28	20241226	140717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16590	-120	5	-0.72	645320830	38892	53.61	16730	16730	16520	21700	11700	16710	16592.64	16.31	0	-10699	17010	16860	16580	16430	16150	16935	16505	222	4990	500	12690	10	1	44460000	7376	15.91	1.37	12	0.09	1043.00	12110.00	20600	20240718	-19.47	14990	20240305	10.67	20600	-19.47	20240718	14990	10.67	20240305	20600	-19.47	20240718	14990	10.67	20240305	0.53	N	086450	500	222 억	7251474	N	N	958	N	N
29	20241226	130719	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16590	-120	5	-0.72	487543820	29386	40.51	16730	16730	16520	21700	11700	16710	16591.02	16.31	0	-8105	17010	16860	16580	16430	16150	16935	16505	222	4990	500	12690	10	1	44460000	7376	15.91	1.37	12	0.07	1043.00	12110.00	20600	20240718	-19.47	14990	20240305	10.67	20600	-19.47	20240718	14990	10.67	20240305	20600	-19.47	20240718	14990	10.67	20240305	0.53	N	086450	500	222 억	7251474	N	N	958	N	N
30	20241226	120716	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16560	-150	5	-0.90	398934960	24044	33.14	16730	16730	16520	21700	11700	16710	16591.87	16.31	0	-6087	17010	16860	16580	16430	16150	16935	16505	222	4990	500	12690	10	1	44460000	7363	15.88	1.37	12	0.05	1043.00	12110.00	20600	20240718	-19.61	14990	20240305	10.47	20600	-19.61	20240718	14990	10.47	20240305	20600	-19.61	20240718	14990	10.47	20240305	0.53	N	086450	500	222 억	7251474	N	N	958	N	N
31	20241226	110718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16630	-80	5	-0.48	277286940	16709	23.03	16730	16730	16520	21700	11700	16710	16595.06	16.31	0	-1889	17010	16860	16580	16430	16150	16935	16505	222	4990	500	12690	10	1	44460000	7394	15.94	1.37	12	0.04	1043.00	12110.00	20600	20240718	-19.27	14990	20240305	10.94	20600	-19.27	20240718	14990	10.94	20240305	20600	-19.27	20240718	14990	10.94	20240305	0.53	N	086450	500	222 억	7251474	N	N	958	N	N
32	20241226	100719	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16570	-140	5	-0.84	140251260	8459	11.66	16730	16730	16520	21700	11700	16710	16580.12	16.31	0	-2674	17010	16860	16580	16430	16150	16935	16505	222	4990	500	12690	10	1	44460000	7367	15.89	1.37	12	0.02	1043.00	12110.00	20600	20240718	-19.56	14990	20240305	10.54	20600	-19.56	20240718	14990	10.54	20240305	20600	-19.56	20240718	14990	10.54	20240305	0.53	N	086450	500	222 억	7251474	N	N	958	N	N
33	20241226	090720	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16610	-100	5	-0.60	24998310	1498	2.06	16730	16730	16610	21700	11700	16710	16687.79	16.31	0	-1041	17010	16860	16580	16430	16150	16935	16505	222	4990	500	12690	10	1	44460000	7385	15.93	1.37	12	0.00	1043.00	12110.00	20600	20240718	-19.37	14990	20240305	10.81	20600	-19.37	20240718	14990	10.81	20240305	20600	-19.37	20240718	14990	10.81	20240305	0.53	N	086450	500	222 억	7251474	N	N	958	N	N
34	20241224	160718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16710	370	2	2.26	1202215060	72427	155.82	16300	16730	16300	21200	11440	16340	16598.90	16.30	0	10409	16633	16486	16313	16166	15993	16560	16240	222	4860	500	12410	10	1	44460000	7429	16.02	1.38	12	0.16	1043.00	12110.00	20600	20240718	-18.88	14990	20240305	11.47	20600	-18.88	20240718	14990	11.47	20240305	20600	-18.88	20240718	14990	11.47	20240305	0.55	N	086450	500	222 억	7245464	N	N	958	N	N
35	20241224	150718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16670	330	2	2.02	1117334460	67342	144.88	16300	16730	16300	21200	11440	16340	16591.94	16.30	0	13356	16633	16486	16313	16166	15993	16560	16240	222	4860	500	12410	10	1	44460000	7411	15.98	1.38	12	0.15	1043.00	12110.00	20600	20240718	-19.08	14990	20240305	11.21	20600	-19.08	20240718	14990	11.21	20240305	20600	-19.08	20240718	14990	11.21	20240305	0.55	N	086450	500	222 억	7245464	N	N	69	N	N
36	20241224	140716	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16710	370	2	2.26	886379730	53498	115.09	16300	16730	16300	21200	11440	16340	16568.46	16.30	0	18594	16633	16486	16313	16166	15993	16560	16240	222	4860	500	12410	10	1	44460000	7429	16.02	1.38	12	0.12	1043.00	12110.00	20600	20240718	-18.88	14990	20240305	11.47	20600	-18.88	20240718	14990	11.47	20240305	20600	-18.88	20240718	14990	11.47	20240305	0.55	N	086450	500	222 억	7245464	N	N	69	N	N
37	20241224	130718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16630	290	2	1.77	618781540	37463	80.60	16300	16640	16300	21200	11440	16340	16517.14	16.30	0	12867	16633	16486	16313	16166	15993	16560	16240	222	4860	500	12410	10	1	44460000	7394	15.94	1.37	12	0.08	1043.00	12110.00	20600	20240718	-19.27	14990	20240305	10.94	20600	-19.27	20240718	14990	10.94	20240305	20600	-19.27	20240718	14990	10.94	20240305	0.55	N	086450	500	222 억	7245464	N	N	69	N	N
38	20241224	120717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16610	270	2	1.65	511567090	31012	66.72	16300	16620	16300	21200	11440	16340	16495.78	16.30	0	10980	16633	16486	16313	16166	15993	16560	16240	222	4860	500	12410	10	1	44460000	7385	15.93	1.37	12	0.07	1043.00	12110.00	20600	20240718	-19.37	14990	20240305	10.81	20600	-19.37	20240718	14990	10.81	20240305	20600	-19.37	20240718	14990	10.81	20240305	0.55	N	086450	500	222 억	7245464	N	N	69	N	N
39	20241224	110719	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16580	240	2	1.47	358741120	21794	46.89	16300	16580	16300	21200	11440	16340	16460.55	16.30	0	6171	16633	16486	16313	16166	15993	16560	16240	222	4860	500	12410	10	1	44460000	7371	15.90	1.37	12	0.05	1043.00	12110.00	20600	20240718	-19.51	14990	20240305	10.61	20600	-19.51	20240718	14990	10.61	20240305	20600	-19.51	20240718	14990	10.61	20240305	0.55	N	086450	500	222 억	7245464	N	N	69	N	N
40	20241224	100718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16410	70	2	0.43	166929510	10165	21.87	16300	16500	16300	21200	11440	16340	16421.99	16.30	0	-1279	16633	16486	16313	16166	15993	16560	16240	222	4860	500	12410	10	1	44460000	7296	15.73	1.36	12	0.02	1043.00	12110.00	20600	20240718	-20.34	14990	20240305	9.47	20600	-20.34	20240718	14990	9.47	20240305	20600	-20.34	20240718	14990	9.47	20240305	0.55	N	086450	500	222 억	7245464	N	N	69	N	N
41	20241224	090721	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16410	70	2	0.43	30511470	1865	4.01	16300	16440	16300	21200	11440	16340	16360.04	16.30	0	-270	16633	16486	16313	16166	15993	16560	16240	222	4860	500	12410	10	1	44460000	7296	15.73	1.36	12	0.00	1043.00	12110.00	20600	20240718	-20.34	14990	20240305	9.47	20600	-20.34	20240718	14990	9.47	20240305	20600	-20.34	20240718	14990	9.47	20240305	0.55	N	086450	500	222 억	7245464	N	N	69	N	N
42	20241223	160712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16340	200	2	1.24	756845190	46461	95.51	16140	16460	16140	20950	11300	16140	16289.90	15.98	0	-1414	16533	16336	16203	16006	15873	16270	15940	222	4810	500	12260	10	1	44460000	7265	15.67	1.35	12	0.10	1043.00	12110.00	20600	20240718	-20.68	14990	20240305	9.01	20600	-20.68	20240718	14990	9.01	20240305	20600	-20.68	20240718	14990	9.01	20240305	0.55	N	086450	500	222 억	7102995	N	N	69	N	N
43	20241223	150717	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16380	240	2	1.49	705527590	43323	89.06	16140	16460	16140	20950	11300	16140	16285.29	15.98	0	-1377	16533	16336	16203	16006	15873	16270	15940	222	4810	500	12260	10	1	44460000	7283	15.70	1.35	12	0.10	1043.00	12110.00	20600	20240718	-20.49	14990	20240305	9.27	20600	-20.49	20240718	14990	9.27	20240305	20600	-20.49	20240718	14990	9.27	20240305	0.55	N	086450	500	222 억	7102995	N	N	58	N	N
44	20241223	140712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16370	230	2	1.43	526288130	32395	66.59	16140	16390	16140	20950	11300	16140	16245.97	15.98	0	1112	16533	16336	16203	16006	15873	16270	15940	222	4810	500	12260	10	1	44460000	7278	15.70	1.35	12	0.07	1043.00	12110.00	20600	20240718	-20.53	14990	20240305	9.21	20600	-20.53	20240718	14990	9.21	20240305	20600	-20.53	20240718	14990	9.21	20240305	0.55	N	086450	500	222 억	7102995	N	N	58	N	N
45	20241223	130712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16280	140	2	0.87	426737030	26296	54.05	16140	16280	16140	20950	11300	16140	16228.21	15.98	0	509	16533	16336	16203	16006	15873	16270	15940	222	4810	500	12260	10	1	44460000	7238	15.61	1.34	12	0.06	1043.00	12110.00	20600	20240718	-20.97	14990	20240305	8.61	20600	-20.97	20240718	14990	8.61	20240305	20600	-20.97	20240718	14990	8.61	20240305	0.55	N	086450	500	222 억	7102995	N	N	58	N	N
46	20241223	120714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16260	120	2	0.74	347526670	21425	44.04	16140	16280	16140	20950	11300	16140	16220.61	15.98	0	-1189	16533	16336	16203	16006	15873	16270	15940	222	4810	500	12260	10	1	44460000	7229	15.59	1.34	12	0.05	1043.00	12110.00	20600	20240718	-21.07	14990	20240305	8.47	20600	-21.07	20240718	14990	8.47	20240305	20600	-21.07	20240718	14990	8.47	20240305	0.55	N	086450	500	222 억	7102995	N	N	58	N	N
47	20241223	110712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16230	90	2	0.56	245255890	15130	31.10	16140	16280	16140	20950	11300	16140	16209.91	15.98	0	-1700	16533	16336	16203	16006	15873	16270	15940	222	4810	500	12260	10	1	44460000	7216	15.56	1.34	12	0.03	1043.00	12110.00	20600	20240718	-21.21	14990	20240305	8.27	20600	-21.21	20240718	14990	8.27	20240305	20600	-21.21	20240718	14990	8.27	20240305	0.55	N	086450	500	222 억	7102995	N	N	58	N	N
48	20241223	100708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16210	70	2	0.43	158926330	9804	20.15	16140	16280	16140	20950	11300	16140	16210.36	15.98	0	-1644	16533	16336	16203	16006	15873	16270	15940	222	4810	500	12260	10	1	44460000	7207	15.54	1.34	12	0.02	1043.00	12110.00	20600	20240718	-21.31	14990	20240305	8.14	20600	-21.31	20240718	14990	8.14	20240305	20600	-21.31	20240718	14990	8.14	20240305	0.55	N	086450	500	222 억	7102995	N	N	58	N	N
49	20241223	090711	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16280	140	2	0.87	12614520	779	1.60	16140	16280	16140	20950	11300	16140	16193.22	15.98	0	9	16533	16336	16203	16006	15873	16270	15940	222	4810	500	12260	10	1	44460000	7238	15.61	1.34	12	0.00	1043.00	12110.00	20600	20240718	-20.97	14990	20240305	8.61	20600	-20.97	20240718	14990	8.61	20240305	20600	-20.97	20240718	14990	8.61	20240305	0.55	N	086450	500	222 억	7102995	N	N	58	N	N
50	20241220	160708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16140	-180	5	-1.10	783480780	48449	67.63	16250	16400	16070	21200	11430	16320	16171.36	15.99	0	-6230	16666	16492	16406	16232	16146	16450	16190	222	4880	500	12400	10	1	44460000	7176	15.47	1.33	12	0.11	1043.00	12110.00	20600	20240718	-21.65	14580	20231213	10.70	20600	-21.65	20240718	14990	7.67	20240305	20600	-21.65	20240718	14990	7.67	20240305	0.55	N	086450	500	222 억	7110678	N	N	58	N	N
51	20241220	150711	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16130	-190	5	-1.16	671132060	41484	57.91	16250	16400	16070	21200	11430	16320	16178.09	15.99	0	-5924	16666	16492	16406	16232	16146	16450	16190	222	4880	500	12400	10	1	44460000	7171	15.47	1.33	12	0.09	1043.00	12110.00	20600	20240718	-21.70	14580	20231213	10.63	20600	-21.70	20240718	14990	7.61	20240305	20600	-21.70	20240718	14990	7.61	20240305	0.55	N	086450	500	222 억	7110678	N	N	549	N	N
52	20241220	140710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16110	-210	5	-1.29	516194860	31871	44.49	16250	16400	16100	21200	11430	16320	16196.38	15.99	0	-8913	16666	16492	16406	16232	16146	16450	16190	222	4880	500	12400	10	1	44460000	7163	15.45	1.33	12	0.07	1043.00	12110.00	20600	20240718	-21.80	14580	20231213	10.49	20600	-21.80	20240718	14990	7.47	20240305	20600	-21.80	20240718	14990	7.47	20240305	0.55	N	086450	500	222 억	7110678	N	N	549	N	N
53	20241220	130708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16160	-160	5	-0.98	384291310	23693	33.07	16250	16400	16160	21200	11430	16320	16219.61	15.99	0	-6598	16666	16492	16406	16232	16146	16450	16190	222	4880	500	12400	10	1	44460000	7185	15.49	1.33	12	0.05	1043.00	12110.00	20600	20240718	-21.55	14580	20231213	10.84	20600	-21.55	20240718	14990	7.81	20240305	20600	-21.55	20240718	14990	7.81	20240305	0.55	N	086450	500	222 억	7110678	N	N	549	N	N
54	20241220	120708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16200	-120	5	-0.74	327881160	20207	28.21	16250	16400	16180	21200	11430	16320	16226.12	15.99	0	-5212	16666	16492	16406	16232	16146	16450	16190	222	4880	500	12400	10	1	44460000	7203	15.53	1.34	12	0.05	1043.00	12110.00	20600	20240718	-21.36	14580	20231213	11.11	20600	-21.36	20240718	14990	8.07	20240305	20600	-21.36	20240718	14990	8.07	20240305	0.55	N	086450	500	222 억	7110678	N	N	549	N	N
55	20241220	110708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16240	-80	5	-0.49	251491330	15494	21.63	16250	16400	16180	21200	11430	16320	16231.53	15.99	0	-5398	16666	16492	16406	16232	16146	16450	16190	222	4880	500	12400	10	1	44460000	7220	15.57	1.34	12	0.03	1043.00	12110.00	20600	20240718	-21.17	14580	20231213	11.39	20600	-21.17	20240718	14990	8.34	20240305	20600	-21.17	20240718	14990	8.34	20240305	0.55	N	086450	500	222 억	7110678	N	N	549	N	N
56	20241220	100709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16280	-40	5	-0.25	222140950	13688	19.11	16250	16400	16180	21200	11430	16320	16228.88	15.99	0	-4895	16666	16492	16406	16232	16146	16450	16190	222	4880	500	12400	10	1	44460000	7238	15.61	1.34	12	0.03	1043.00	12110.00	20600	20240718	-20.97	14580	20231213	11.66	20600	-20.97	20240718	14990	8.61	20240305	20600	-20.97	20240718	14990	8.61	20240305	0.55	N	086450	500	222 억	7110678	N	N	549	N	N
57	20241220	090710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16240	-80	5	-0.49	67797060	4175	5.83	16250	16400	16220	21200	11430	16320	16238.82	15.99	0	-2019	16666	16492	16406	16232	16146	16450	16190	222	4880	500	12400	10	1	44460000	7220	15.57	1.34	12	0.01	1043.00	12110.00	20600	20240718	-21.17	14580	20231213	11.39	20600	-21.17	20240718	14990	8.34	20240305	20600	-21.17	20240718	14990	8.34	20240305	0.55	N	086450	500	222 억	7110678	N	N	549	N	N
58	20241219	160707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16320	-290	5	-1.75	1173525160	71575	99.38	16580	16580	16320	21550	11630	16610	16395.76	15.99	0	-18261	16870	16740	16580	16450	16290	16660	16370	222	4940	500	12620	10	1	44460000	7256	15.65	1.35	12	0.16	1043.00	12110.00	20600	20240718	-20.78	14430	20231212	13.10	20600	-20.78	20240718	14990	8.87	20240305	20600	-20.78	20240718	14990	8.87	20240305	0.54	N	086450	500	222 억	7110797	N	N	549	N	N
59	20241219	150705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16350	-260	5	-1.57	1021931220	62292	86.50	16580	16580	16340	21550	11630	16610	16405.50	15.99	0	-12401	16870	16740	16580	16450	16290	16660	16370	222	4940	500	12620	10	1	44460000	7269	15.68	1.35	12	0.14	1043.00	12110.00	20600	20240718	-20.63	14430	20231212	13.31	20600	-20.63	20240718	14990	9.07	20240305	20600	-20.63	20240718	14990	9.07	20240305	0.54	N	086450	500	222 억	7110797	N	N	41	N	N
60	20241219	140707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16410	-200	5	-1.20	875870960	53371	74.11	16580	16580	16340	21550	11630	16610	16410.99	15.99	0	-8559	16870	16740	16580	16450	16290	16660	16370	222	4940	500	12620	10	1	44460000	7296	15.73	1.36	12	0.12	1043.00	12110.00	20600	20240718	-20.34	14430	20231212	13.72	20600	-20.34	20240718	14990	9.47	20240305	20600	-20.34	20240718	14990	9.47	20240305	0.54	N	086450	500	222 억	7110797	N	N	41	N	N
61	20241219	130706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16410	-200	5	-1.20	804215820	49002	68.04	16580	16580	16340	21550	11630	16610	16411.90	15.99	0	-7522	16870	16740	16580	16450	16290	16660	16370	222	4940	500	12620	10	1	44460000	7296	15.73	1.36	12	0.11	1043.00	12110.00	20600	20240718	-20.34	14430	20231212	13.72	20600	-20.34	20240718	14990	9.47	20240305	20600	-20.34	20240718	14990	9.47	20240305	0.54	N	086450	500	222 억	7110797	N	N	41	N	N
62	20241219	120708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16460	-150	5	-0.90	705378240	42976	59.67	16580	16580	16340	21550	11630	16610	16413.31	15.99	0	-4404	16870	16740	16580	16450	16290	16660	16370	222	4940	500	12620	10	1	44460000	7318	15.78	1.36	12	0.10	1043.00	12110.00	20600	20240718	-20.10	14430	20231212	14.07	20600	-20.10	20240718	14990	9.81	20240305	20600	-20.10	20240718	14990	9.81	20240305	0.54	N	086450	500	222 억	7110797	N	N	41	N	N
63	20241219	110706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16370	-240	5	-1.44	565439300	34447	47.83	16580	16580	16340	21550	11630	16610	16414.76	15.99	0	-2892	16870	16740	16580	16450	16290	16660	16370	222	4940	500	12620	10	1	44460000	7278	15.70	1.35	12	0.08	1043.00	12110.00	20600	20240718	-20.53	14430	20231212	13.44	20600	-20.53	20240718	14990	9.21	20240305	20600	-20.53	20240718	14990	9.21	20240305	0.54	N	086450	500	222 억	7110797	N	N	41	N	N
64	20241219	100658	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16480	-130	5	-0.78	444011250	27057	37.57	16580	16580	16340	21550	11630	16610	16410.22	15.99	0	77	16870	16740	16580	16450	16290	16660	16370	222	4940	500	12620	10	1	44460000	7327	15.80	1.36	12	0.06	1043.00	12110.00	20600	20240718	-20.00	14430	20231212	14.21	20600	-20.00	20240718	14990	9.94	20240305	20600	-20.00	20240718	14990	9.94	20240305	0.54	N	086450	500	222 억	7110797	N	N	41	N	N
65	20241219	090707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16360	-250	5	-1.51	123291810	7500	10.41	16580	16580	16350	21550	11630	16610	16438.91	15.99	0	423	16870	16740	16580	16450	16290	16660	16370	222	4940	500	12620	10	1	44460000	7274	15.69	1.35	12	0.02	1043.00	12110.00	20600	20240718	-20.58	14430	20231212	13.37	20600	-20.58	20240718	14990	9.14	20240305	20600	-20.58	20240718	14990	9.14	20240305	0.54	N	086450	500	222 억	7110797	N	N	41	N	N
66	20241218	160703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16610	-30	5	-0.18	1187792340	71855	130.74	16710	16710	16420	21600	11650	16640	16530.33	16.00	0	2799	16973	16806	16693	16526	16413	16750	16470	222	4960	500	12640	10	1	44460000	7385	15.93	1.37	12	0.16	1043.00	12110.00	20600	20240718	-19.37	14240	20231211	16.64	20600	-19.37	20240718	14990	10.81	20240305	20600	-19.37	20240718	14990	10.81	20240305	0.55	N	086450	500	222 억	7113610	N	N	41	N	N
67	20241218	150707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16690	50	2	0.30	1132618720	68543	124.71	16710	16710	16420	21600	11650	16640	16524.21	16.00	0	3154	16973	16806	16693	16526	16413	16750	16470	222	4960	500	12640	10	1	44460000	7420	16.00	1.38	12	0.15	1043.00	12110.00	20600	20240718	-18.98	14240	20231211	17.21	20600	-18.98	20240718	14990	11.34	20240305	20600	-18.98	20240718	14990	11.34	20240305	0.55	N	086450	500	222 억	7113610	N	N	1802	N	N
68	20241218	140704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16570	-70	5	-0.42	904803130	54835	99.77	16710	16710	16420	21600	11650	16640	16500.47	16.00	0	-255	16973	16806	16693	16526	16413	16750	16470	222	4960	500	12640	10	1	44460000	7367	15.89	1.37	12	0.12	1043.00	12110.00	20600	20240718	-19.56	14240	20231211	16.36	20600	-19.56	20240718	14990	10.54	20240305	20600	-19.56	20240718	14990	10.54	20240305	0.55	N	086450	500	222 억	7113610	N	N	1802	N	N
69	20241218	130706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16440	-200	5	-1.20	710734420	43092	78.41	16710	16710	16420	21600	11650	16640	16493.42	16.00	0	-5417	16973	16806	16693	16526	16413	16750	16470	222	4960	500	12640	10	1	44460000	7309	15.76	1.36	12	0.10	1043.00	12110.00	20600	20240718	-20.19	14240	20231211	15.45	20600	-20.19	20240718	14990	9.67	20240305	20600	-20.19	20240718	14990	9.67	20240305	0.55	N	086450	500	222 억	7113610	N	N	1802	N	N
70	20241218	120657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16450	-190	5	-1.14	618519980	37487	68.21	16710	16710	16420	21600	11650	16640	16499.59	16.00	0	-6776	16973	16806	16693	16526	16413	16750	16470	222	4960	500	12640	10	1	44460000	7314	15.77	1.36	12	0.08	1043.00	12110.00	20600	20240718	-20.15	14240	20231211	15.52	20600	-20.15	20240718	14990	9.74	20240305	20600	-20.15	20240718	14990	9.74	20240305	0.55	N	086450	500	222 억	7113610	N	N	1802	N	N
71	20241218	110705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16440	-200	5	-1.20	486528700	29457	53.60	16710	16710	16430	21600	11650	16640	16516.57	16.00	0	-7536	16973	16806	16693	16526	16413	16750	16470	222	4960	500	12640	10	1	44460000	7309	15.76	1.36	12	0.07	1043.00	12110.00	20600	20240718	-20.19	14240	20231211	15.45	20600	-20.19	20240718	14990	9.67	20240305	20600	-20.19	20240718	14990	9.67	20240305	0.55	N	086450	500	222 억	7113610	N	N	1802	N	N
72	20241218	100705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16480	-160	5	-0.96	282461500	17059	31.04	16710	16710	16460	21600	11650	16640	16557.92	16.00	0	-5637	16973	16806	16693	16526	16413	16750	16470	222	4960	500	12640	10	1	44460000	7327	15.80	1.36	12	0.04	1043.00	12110.00	20600	20240718	-20.00	14240	20231211	15.73	20600	-20.00	20240718	14990	9.94	20240305	20600	-20.00	20240718	14990	9.94	20240305	0.55	N	086450	500	222 억	7113610	N	N	1802	N	N
73	20241218	090707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16660	20	2	0.12	22392510	1344	2.45	16710	16710	16590	21600	11650	16640	16661.09	16.00	0	-470	16973	16806	16693	16526	16413	16750	16470	222	4960	500	12640	10	1	44460000	7407	15.97	1.38	12	0.00	1043.00	12110.00	20600	20240718	-19.13	14240	20231211	16.99	20600	-19.13	20240718	14990	11.14	20240305	20600	-19.13	20240718	14990	11.14	20240305	0.55	N	086450	500	222 억	7113610	N	N	1802	N	N
74	20241217	160702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16640	-40	5	-0.24	914599950	54859	44.74	16700	16860	16580	21650	11680	16680	16671.84	16.00	0	-2890	17033	16856	16713	16536	16393	16945	16625	222	4970	500	12670	10	1	44460000	7398	15.95	1.37	12	0.12	1043.00	12110.00	20600	20240718	-19.22	14210	20231208	17.10	20600	-19.22	20240718	14990	11.01	20240305	20600	-19.22	20240718	14990	11.01	20240305	0.55	N	086450	500	222 억	7114357	N	N	1802	N	N
75	20241217	150704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16630	-50	5	-0.30	871062720	52243	42.61	16700	16860	16580	21650	11680	16680	16673.29	16.00	0	-3269	17033	16856	16713	16536	16393	16945	16625	222	4970	500	12670	10	1	44460000	7394	15.94	1.37	12	0.12	1043.00	12110.00	20600	20240718	-19.27	14210	20231208	17.03	20600	-19.27	20240718	14990	10.94	20240305	20600	-19.27	20240718	14990	10.94	20240305	0.55	N	086450	500	222 억	7114357	N	N	2159	N	N
76	20241217	140702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16680	0	3	0.00	734605460	44052	35.93	16700	16860	16580	21650	11680	16680	16675.87	16.00	0	-1581	17033	16856	16713	16536	16393	16945	16625	222	4970	500	12670	10	1	44460000	7416	15.99	1.38	12	0.10	1043.00	12110.00	20600	20240718	-19.03	14210	20231208	17.38	20600	-19.03	20240718	14990	11.27	20240305	20600	-19.03	20240718	14990	11.27	20240305	0.55	N	086450	500	222 억	7114357	N	N	2159	N	N
77	20241217	130653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16690	10	2	0.06	645012330	38686	31.55	16700	16860	16580	21650	11680	16680	16673.02	16.00	0	-1403	17033	16856	16713	16536	16393	16945	16625	222	4970	500	12670	10	1	44460000	7420	16.00	1.38	12	0.09	1043.00	12110.00	20600	20240718	-18.98	14210	20231208	17.45	20600	-18.98	20240718	14990	11.34	20240305	20600	-18.98	20240718	14990	11.34	20240305	0.55	N	086450	500	222 억	7114357	N	N	2159	N	N
78	20241217	120649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16650	-30	5	-0.18	600152060	35993	29.36	16700	16860	16580	21650	11680	16680	16674.13	16.00	0	-988	17033	16856	16713	16536	16393	16945	16625	222	4970	500	12670	10	1	44460000	7403	15.96	1.37	12	0.08	1043.00	12110.00	20600	20240718	-19.17	14210	20231208	17.17	20600	-19.17	20240718	14990	11.07	20240305	20600	-19.17	20240718	14990	11.07	20240305	0.55	N	086450	500	222 억	7114357	N	N	2159	N	N
79	20241217	110652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16630	-50	5	-0.30	514332660	30850	25.16	16700	16860	16580	21650	11680	16680	16672.05	16.00	0	-611	17033	16856	16713	16536	16393	16945	16625	222	4970	500	12670	10	1	44460000	7394	15.94	1.37	12	0.07	1043.00	12110.00	20600	20240718	-19.27	14210	20231208	17.03	20600	-19.27	20240718	14990	10.94	20240305	20600	-19.27	20240718	14990	10.94	20240305	0.55	N	086450	500	222 억	7114357	N	N	2159	N	N
80	20241217	100655	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16660	-20	5	-0.12	360320590	21591	17.61	16700	16860	16580	21650	11680	16680	16688.46	16.00	0	-861	17033	16856	16713	16536	16393	16945	16625	222	4970	500	12670	10	1	44460000	7407	15.97	1.38	12	0.05	1043.00	12110.00	20600	20240718	-19.13	14210	20231208	17.24	20600	-19.13	20240718	14990	11.14	20240305	20600	-19.13	20240718	14990	11.14	20240305	0.55	N	086450	500	222 억	7114357	N	N	2159	N	N
81	20241217	090703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16630	-50	5	-0.30	46864310	2819	2.30	16700	16700	16580	21650	11680	16680	16624.44	16.00	0	-614	17033	16856	16713	16536	16393	16945	16625	222	4970	500	12670	10	1	44460000	7394	15.94	1.37	12	0.01	1043.00	12110.00	20600	20240718	-19.27	14210	20231208	17.03	20600	-19.27	20240718	14990	10.94	20240305	20600	-19.27	20240718	14990	10.94	20240305	0.55	N	086450	500	222 억	7114357	N	N	2159	N	N
82	20241216	160655	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16680	90	2	0.54	2052648940	122509	209.69	16570	16890	16570	21550	11620	16590	16755.14	16.03	0	-33237	16950	16770	16600	16420	16250	16860	16510	222	4960	500	12600	10	1	44460000	7416	15.99	1.38	12	0.28	1043.00	12110.00	20600	20240718	-19.03	14140	20231207	17.96	20600	-19.03	20240718	14990	11.27	20240305	20600	-19.03	20240718	14990	11.27	20240305	0.55	N	086450	500	222 억	7126199	N	N	2159	N	N
83	20241216	150703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16730	140	2	0.84	1963408300	117167	200.55	16570	16890	16570	21550	11620	16590	16757.35	16.03	0	-30056	16950	16770	16600	16420	16250	16860	16510	222	4960	500	12600	10	1	44460000	7438	16.04	1.38	12	0.26	1043.00	12110.00	20600	20240718	-18.79	14140	20231207	18.32	20600	-18.79	20240718	14990	11.61	20240305	20600	-18.79	20240718	14990	11.61	20240305	0.55	N	086450	500	222 억	7126199	N	N	1477	N	N
84	20241216	140702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16780	190	2	1.15	1722254020	102774	175.91	16570	16890	16570	21550	11620	16590	16757.68	16.03	0	-20127	16950	16770	16600	16420	16250	16860	16510	222	4960	500	12600	10	1	44460000	7460	16.09	1.39	12	0.23	1043.00	12110.00	20600	20240718	-18.54	14140	20231207	18.67	20600	-18.54	20240718	14990	11.94	20240305	20600	-18.54	20240718	14990	11.94	20240305	0.55	N	086450	500	222 억	7126199	N	N	1477	N	N
85	20241216	130703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16860	270	2	1.63	1484607380	88654	151.74	16570	16890	16570	21550	11620	16590	16746.08	16.03	0	-16630	16950	16770	16600	16420	16250	16860	16510	222	4960	500	12600	10	1	44460000	7496	16.16	1.39	12	0.20	1043.00	12110.00	20600	20240718	-18.16	14140	20231207	19.24	20600	-18.16	20240718	14990	12.47	20240305	20600	-18.16	20240718	14990	12.47	20240305	0.55	N	086450	500	222 억	7126199	N	N	1477	N	N
86	20241216	120703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16860	270	2	1.63	1265903000	75687	129.55	16570	16860	16570	21550	11620	16590	16725.50	16.03	0	-11658	16950	16770	16600	16420	16250	16860	16510	222	4960	500	12600	10	1	44460000	7496	16.16	1.39	12	0.17	1043.00	12110.00	20600	20240718	-18.16	14140	20231207	19.24	20600	-18.16	20240718	14990	12.47	20240305	20600	-18.16	20240718	14990	12.47	20240305	0.55	N	086450	500	222 억	7126199	N	N	1477	N	N
87	20241216	110701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16780	190	2	1.15	990299240	59277	101.46	16570	16780	16570	21550	11620	16590	16706.30	16.03	0	-14568	16950	16770	16600	16420	16250	16860	16510	222	4960	500	12600	10	1	44460000	7460	16.09	1.39	12	0.13	1043.00	12110.00	20600	20240718	-18.54	14140	20231207	18.67	20600	-18.54	20240718	14990	11.94	20240305	20600	-18.54	20240718	14990	11.94	20240305	0.55	N	086450	500	222 억	7126199	N	N	1477	N	N
88	20241216	100703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16730	140	2	0.84	606227490	36316	62.16	16570	16770	16570	21550	11620	16590	16693.12	16.03	0	-10475	16950	16770	16600	16420	16250	16860	16510	222	4960	500	12600	10	1	44460000	7438	16.04	1.38	12	0.08	1043.00	12110.00	20600	20240718	-18.79	14140	20231207	18.32	20600	-18.79	20240718	14990	11.61	20240305	20600	-18.79	20240718	14990	11.61	20240305	0.55	N	086450	500	222 억	7126199	N	N	1477	N	N
89	20241216	090703	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16740	150	2	0.90	92195800	5541	9.48	16570	16750	16570	21550	11620	16590	16638.84	16.03	0	-2560	16950	16770	16600	16420	16250	16860	16510	222	4960	500	12600	10	1	44460000	7443	16.05	1.38	12	0.01	1043.00	12110.00	20600	20240718	-18.74	14140	20231207	18.39	20600	-18.74	20240718	14990	11.67	20240305	20600	-18.74	20240718	14990	11.67	20240305	0.55	N	086450	500	222 억	7126199	N	N	1477	N	N
90	20241213	160656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16590	240	2	1.47	968722080	58285	32.58	16540	16780	16430	21250	11450	16350	16620.44	16.03	0	6477	16870	16610	16480	16220	16090	16545	16155	222	4900	500	12420	10	1	44460000	7376	15.91	1.37	12	0.13	1043.00	12110.00	20600	20240718	-19.47	14140	20231207	17.33	20600	-19.47	20240718	14990	10.67	20240305	20600	-19.47	20240718	14580	13.79	20231213	0.55	N	086450	500	222 억	7128322	N	N	1477	N	N
91	20241213	150700	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16620	270	2	1.65	892406790	53689	30.01	16540	16780	16430	21250	11450	16350	16621.78	16.03	0	7297	16870	16610	16480	16220	16090	16545	16155	222	4900	500	12420	10	1	44460000	7389	15.93	1.37	12	0.12	1043.00	12110.00	20600	20240718	-19.32	14140	20231207	17.54	20600	-19.32	20240718	14990	10.87	20240305	20600	-19.32	20240718	14580	13.99	20231213	0.55	N	086450	500	222 억	7128322	N	N	758	N	N
92	20241213	140702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16720	370	2	2.26	789686770	47526	26.57	16540	16780	16430	21250	11450	16350	16615.89	16.03	0	10418	16870	16610	16480	16220	16090	16545	16155	222	4900	500	12420	10	1	44460000	7434	16.03	1.38	12	0.11	1043.00	12110.00	20600	20240718	-18.83	14140	20231207	18.25	20600	-18.83	20240718	14990	11.54	20240305	20600	-18.83	20240718	14580	14.68	20231213	0.55	N	086450	500	222 억	7128322	N	N	758	N	N
93	20241213	130701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16660	310	2	1.90	569065730	34337	19.19	16540	16660	16430	21250	11450	16350	16572.96	16.03	0	8640	16870	16610	16480	16220	16090	16545	16155	222	4900	500	12420	10	1	44460000	7407	15.97	1.38	12	0.08	1043.00	12110.00	20600	20240718	-19.13	14140	20231207	17.82	20600	-19.13	20240718	14990	11.14	20240305	20600	-19.13	20240718	14580	14.27	20231213	0.55	N	086450	500	222 억	7128322	N	N	758	N	N
94	20241213	120702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16620	270	2	1.65	507516330	30635	17.12	16540	16660	16430	21250	11450	16350	16566.55	16.03	0	8144	16870	16610	16480	16220	16090	16545	16155	222	4900	500	12420	10	1	44460000	7389	15.93	1.37	12	0.07	1043.00	12110.00	20600	20240718	-19.32	14140	20231207	17.54	20600	-19.32	20240718	14990	10.87	20240305	20600	-19.32	20240718	14580	13.99	20231213	0.55	N	086450	500	222 억	7128322	N	N	758	N	N
95	20241213	110700	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16550	200	2	1.22	370409040	22380	12.51	16540	16610	16430	21250	11450	16350	16550.90	16.03	0	4948	16870	16610	16480	16220	16090	16545	16155	222	4900	500	12420	10	1	44460000	7358	15.87	1.37	12	0.05	1043.00	12110.00	20600	20240718	-19.66	14140	20231207	17.04	20600	-19.66	20240718	14990	10.41	20240305	20600	-19.66	20240718	14580	13.51	20231213	0.55	N	086450	500	222 억	7128322	N	N	758	N	N
96	20241213	100657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16560	210	2	1.28	302019700	18244	10.20	16540	16610	16430	21250	11450	16350	16554.47	16.03	0	6375	16870	16610	16480	16220	16090	16545	16155	222	4900	500	12420	10	1	44460000	7363	15.88	1.37	12	0.04	1043.00	12110.00	20600	20240718	-19.61	14140	20231207	17.11	20600	-19.61	20240718	14990	10.47	20240305	20600	-19.61	20240718	14580	13.58	20231213	0.55	N	086450	500	222 억	7128322	N	N	758	N	N
97	20241213	090701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	170	2	1.04	111628700	6751	3.77	16540	16590	16430	21250	11450	16350	16535.14	16.03	0	4747	16870	16610	16480	16220	16090	16545	16155	222	4900	500	12420	10	1	44460000	7345	15.84	1.36	12	0.02	1043.00	12110.00	20600	20240718	-19.81	14140	20231207	16.83	20600	-19.81	20240718	14990	10.21	20240305	20600	-19.81	20240718	14580	13.31	20231213	0.55	N	086450	500	222 억	7128322	N	N	758	N	N
98	20241212	160704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16350	-260	5	-1.57	2933726180	178573	274.55	16730	16740	16350	21550	11630	16610	16428.73	15.97	0	-6726	16956	16782	16556	16382	16156	16870	16470	222	4940	500	12620	10	1	44460000	7269	15.68	1.35	12	0.40	1043.00	12110.00	20600	20240718	-20.63	14140	20231207	15.63	20600	-20.63	20240718	14990	9.07	20240305	20600	-20.63	20240718	14430	13.31	20231212	0.56	N	086450	500	222 억	7101865	N	N	656	N	N
99	20241212	150657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16490	-120	5	-0.72	1332995470	80758	124.16	16730	16740	16370	21550	11630	16610	16506.05	15.97	0	7	16956	16782	16556	16382	16156	16870	16470	222	4940	500	12620	10	1	44460000	7331	15.81	1.36	12	0.18	1043.00	12110.00	20600	20240718	-19.95	14140	20231207	16.62	20600	-19.95	20240718	14990	10.01	20240305	20600	-19.95	20240718	14430	14.28	20231212	0.56	N	086450	500	222 억	7101865	N	N	290	N	N
100	20241212	140655	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16420	-190	5	-1.14	1012820290	61315	94.27	16730	16740	16370	21550	11630	16610	16518.31	15.97	0	-4291	16956	16782	16556	16382	16156	16870	16470	222	4940	500	12620	10	1	44460000	7300	15.74	1.36	12	0.14	1043.00	12110.00	20600	20240718	-20.29	14140	20231207	16.12	20600	-20.29	20240718	14990	9.54	20240305	20600	-20.29	20240718	14430	13.79	20231212	0.56	N	086450	500	222 억	7101865	N	N	290	N	N
101	20241212	130653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16410	-200	5	-1.20	854506810	51663	79.43	16730	16740	16410	21550	11630	16610	16540.02	15.97	0	-5680	16956	16782	16556	16382	16156	16870	16470	222	4940	500	12620	10	1	44460000	7296	15.73	1.36	12	0.12	1043.00	12110.00	20600	20240718	-20.34	14140	20231207	16.05	20600	-20.34	20240718	14990	9.47	20240305	20600	-20.34	20240718	14430	13.72	20231212	0.56	N	086450	500	222 억	7101865	N	N	290	N	N
102	20241212	120642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16450	-160	5	-0.96	699230810	42215	64.90	16730	16740	16410	21550	11630	16610	16563.56	15.97	0	-6404	16956	16782	16556	16382	16156	16870	16470	222	4940	500	12620	10	1	44460000	7314	15.77	1.36	12	0.09	1043.00	12110.00	20600	20240718	-20.15	14140	20231207	16.34	20600	-20.15	20240718	14990	9.74	20240305	20600	-20.15	20240718	14430	14.00	20231212	0.56	N	086450	500	222 억	7101865	N	N	290	N	N
103	20241212	110653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16510	-100	5	-0.60	592084080	35718	54.91	16730	16740	16410	21550	11630	16610	16576.63	15.97	0	-5221	16956	16782	16556	16382	16156	16870	16470	222	4940	500	12620	10	1	44460000	7340	15.83	1.36	12	0.08	1043.00	12110.00	20600	20240718	-19.85	14140	20231207	16.76	20600	-19.85	20240718	14990	10.14	20240305	20600	-19.85	20240718	14430	14.41	20231212	0.56	N	086450	500	222 억	7101865	N	N	290	N	N
104	20241212	100650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16510	-100	5	-0.60	428372720	25784	39.64	16730	16740	16490	21550	11630	16610	16613.90	15.97	0	-3464	16956	16782	16556	16382	16156	16870	16470	222	4940	500	12620	10	1	44460000	7340	15.83	1.36	12	0.06	1043.00	12110.00	20600	20240718	-19.85	14140	20231207	16.76	20600	-19.85	20240718	14990	10.14	20240305	20600	-19.85	20240718	14430	14.41	20231212	0.56	N	086450	500	222 억	7101865	N	N	290	N	N
105	20241212	090657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16690	80	2	0.48	63852030	3820	5.87	16730	16740	16660	21550	11630	16610	16715.19	15.97	0	2268	16956	16782	16556	16382	16156	16870	16470	222	4940	500	12620	10	1	44460000	7420	16.00	1.38	12	0.01	1043.00	12110.00	20600	20240718	-18.98	14140	20231207	18.03	20600	-18.98	20240718	14990	11.34	20240305	20600	-18.98	20240718	14430	15.66	20231212	0.56	N	086450	500	222 억	7101865	N	N	290	N	N
106	20241211	160650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16610	130	2	0.79	1080065900	64905	83.76	16330	16730	16330	21400	11540	16480	16640.72	15.94	0	896	16953	16716	16263	16026	15573	16835	16145	222	4920	500	12520	10	1	44460000	7385	15.93	1.37	12	0.15	1043.00	12110.00	20600	20240718	-19.37	14140	20231207	17.47	20600	-19.37	20240718	14990	10.81	20240305	20600	-19.37	20240718	14240	16.64	20231211	0.58	N	086450	500	222 억	7085685	N	N	290	N	N
107	20241211	150546	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16610	130	2	0.79	1008735350	60613	78.22	16330	16730	16330	21400	11540	16480	16642.23	15.94	0	2144	16953	16716	16263	16026	15573	16835	16145	222	4920	500	12520	10	1	44460000	7385	15.93	1.37	12	0.14	1043.00	12110.00	20600	20240718	-19.37	14140	20231207	17.47	20600	-19.37	20240718	14990	10.81	20240305	20600	-19.37	20240718	14240	16.64	20231211	0.58	N	086450	500	222 억	7085685	N	N	329	N	N
108	20241211	140656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16610	130	2	0.79	928639460	55799	72.01	16330	16730	16330	21400	11540	16480	16642.58	15.94	0	4175	16953	16716	16263	16026	15573	16835	16145	222	4920	500	12520	10	1	44460000	7385	15.93	1.37	12	0.13	1043.00	12110.00	20600	20240718	-19.37	14140	20231207	17.47	20600	-19.37	20240718	14990	10.81	20240305	20600	-19.37	20240718	14240	16.64	20231211	0.58	N	086450	500	222 억	7085685	N	N	329	N	N
109	20241211	130658	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16670	190	2	1.15	831374040	49962	64.48	16330	16730	16330	21400	11540	16480	16640.13	15.94	0	6022	16953	16716	16263	16026	15573	16835	16145	222	4920	500	12520	10	1	44460000	7411	15.98	1.38	12	0.11	1043.00	12110.00	20600	20240718	-19.08	14140	20231207	17.89	20600	-19.08	20240718	14990	11.21	20240305	20600	-19.08	20240718	14240	17.06	20231211	0.58	N	086450	500	222 억	7085685	N	N	329	N	N
110	20241211	120659	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16640	160	2	0.97	738260040	44368	57.26	16330	16730	16330	21400	11540	16480	16639.47	15.94	0	8139	16953	16716	16263	16026	15573	16835	16145	222	4920	500	12520	10	1	44460000	7398	15.95	1.37	12	0.10	1043.00	12110.00	20600	20240718	-19.22	14140	20231207	17.68	20600	-19.22	20240718	14990	11.01	20240305	20600	-19.22	20240718	14240	16.85	20231211	0.58	N	086450	500	222 억	7085685	N	N	329	N	N
111	20241211	110655	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16680	200	2	1.21	635428490	38198	49.30	16330	16730	16330	21400	11540	16480	16635.12	15.94	0	9374	16953	16716	16263	16026	15573	16835	16145	222	4920	500	12520	10	1	44460000	7416	15.99	1.38	12	0.09	1043.00	12110.00	20600	20240718	-19.03	14140	20231207	17.96	20600	-19.03	20240718	14990	11.27	20240305	20600	-19.03	20240718	14240	17.13	20231211	0.58	N	086450	500	222 억	7085685	N	N	329	N	N
112	20241211	100657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16660	180	2	1.09	391774420	23611	30.47	16330	16730	16330	21400	11540	16480	16592.88	15.94	0	5673	16953	16716	16263	16026	15573	16835	16145	222	4920	500	12520	10	1	44460000	7407	15.97	1.38	12	0.05	1043.00	12110.00	20600	20240718	-19.13	14140	20231207	17.82	20600	-19.13	20240718	14990	11.14	20240305	20600	-19.13	20240718	14240	16.99	20231211	0.58	N	086450	500	222 억	7085685	N	N	329	N	N
113	20241211	090700	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16540	60	2	0.36	98719390	5994	7.74	16330	16580	16330	21400	11540	16480	16469.70	15.94	0	1688	16953	16716	16263	16026	15573	16835	16145	222	4920	500	12520	10	1	44460000	7354	15.86	1.37	12	0.01	1043.00	12110.00	20600	20240718	-19.71	14140	20231207	16.97	20600	-19.71	20240718	14990	10.34	20240305	20600	-19.71	20240718	14240	16.15	20231211	0.58	N	086450	500	222 억	7085685	N	N	329	N	N
114	20241210	160651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16480	750	2	4.77	1264574980	77420	61.05	16000	16500	15810	20400	11020	15730	16333.95	15.88	0	25953	16270	16000	15860	15590	15450	15930	15520	222	4670	500	11950	10	1	44460000	7327	15.80	1.36	12	0.17	1043.00	12110.00	20600	20240718	-20.00	14140	20231207	16.55	20600	-20.00	20240718	14990	9.94	20240305	20600	-20.00	20240718	14240	15.73	20231211	0.58	N	086450	500	222 억	7059225	N	N	329	N	N
115	20241210	150652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16430	700	2	4.45	1195707580	73233	57.75	16000	16500	15810	20400	11020	15730	16327.44	15.88	0	24814	16270	16000	15860	15590	15450	15930	15520	222	4670	500	11950	10	1	44460000	7305	15.75	1.36	12	0.16	1043.00	12110.00	20600	20240718	-20.24	14140	20231207	16.20	20600	-20.24	20240718	14990	9.61	20240305	20600	-20.24	20240718	14240	15.38	20231211	0.58	N	086450	500	222 억	7059225	N	N	429	N	N
116	20241210	140653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16430	700	2	4.45	977587640	59981	47.30	16000	16430	15810	20400	11020	15730	16298.29	15.88	0	20076	16270	16000	15860	15590	15450	15930	15520	222	4670	500	11950	10	1	44460000	7305	15.75	1.36	12	0.13	1043.00	12110.00	20600	20240718	-20.24	14140	20231207	16.20	20600	-20.24	20240718	14990	9.61	20240305	20600	-20.24	20240718	14240	15.38	20231211	0.58	N	086450	500	222 억	7059225	N	N	429	N	N
117	20241210	130651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16360	630	2	4.01	901792380	55362	43.66	16000	16430	15810	20400	11020	15730	16289.01	15.88	0	20397	16270	16000	15860	15590	15450	15930	15520	222	4670	500	11950	10	1	44460000	7274	15.69	1.35	12	0.12	1043.00	12110.00	20600	20240718	-20.58	14140	20231207	15.70	20600	-20.58	20240718	14990	9.14	20240305	20600	-20.58	20240718	14240	14.89	20231211	0.58	N	086450	500	222 억	7059225	N	N	429	N	N
118	20241210	120652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16400	670	2	4.26	798272960	49044	38.67	16000	16430	15810	20400	11020	15730	16276.67	15.88	0	20019	16270	16000	15860	15590	15450	15930	15520	222	4670	500	11950	10	1	44460000	7291	15.72	1.35	12	0.11	1043.00	12110.00	20600	20240718	-20.39	14140	20231207	15.98	20600	-20.39	20240718	14990	9.41	20240305	20600	-20.39	20240718	14240	15.17	20231211	0.58	N	086450	500	222 억	7059225	N	N	429	N	N
119	20241210	110651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16350	620	2	3.94	701202030	43119	34.00	16000	16410	15810	20400	11020	15730	16262.02	15.88	0	16776	16270	16000	15860	15590	15450	15930	15520	222	4670	500	11950	10	1	44460000	7269	15.68	1.35	12	0.10	1043.00	12110.00	20600	20240718	-20.63	14140	20231207	15.63	20600	-20.63	20240718	14990	9.07	20240305	20600	-20.63	20240718	14240	14.82	20231211	0.58	N	086450	500	222 억	7059225	N	N	429	N	N
120	20241210	100652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16370	640	2	4.07	517758750	31898	25.15	16000	16410	15810	20400	11020	15730	16231.70	15.88	0	13456	16270	16000	15860	15590	15450	15930	15520	222	4670	500	11950	10	1	44460000	7278	15.70	1.35	12	0.07	1043.00	12110.00	20600	20240718	-20.53	14140	20231207	15.77	20600	-20.53	20240718	14990	9.21	20240305	20600	-20.53	20240718	14240	14.96	20231211	0.58	N	086450	500	222 억	7059225	N	N	429	N	N
121	20241210	090656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16150	420	2	2.67	140903250	8773	6.92	16000	16160	15810	20400	11020	15730	16061.01	15.88	0	3504	16270	16000	15860	15590	15450	15930	15520	222	4670	500	11950	10	1	44460000	7180	15.48	1.33	12	0.02	1043.00	12110.00	20600	20240718	-21.60	14140	20231207	14.21	20600	-21.60	20240718	14990	7.74	20240305	20600	-21.60	20240718	14240	13.41	20231211	0.58	N	086450	500	222 억	7059225	N	N	429	N	N
122	20241209	160649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15730	-500	5	-3.08	1995238520	125658	109.17	16130	16130	15720	21050	11370	16230	15878.58	15.87	0	11821	16503	16366	16183	16046	15863	16275	15955	222	4820	500	12330	10	1	44460000	6994	15.08	1.30	12	0.28	1043.00	12110.00	20600	20240718	-23.64	14140	20231207	11.24	20600	-23.64	20240718	14990	4.94	20240305	20600	-23.64	20240718	14240	10.46	20231211	0.59	N	086450	500	222 억	7054042	N	N	429	N	N
123	20241209	150651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15830	-400	5	-2.46	1872202500	117853	102.39	16130	16130	15720	21050	11370	16230	15885.91	15.87	0	12486	16503	16366	16183	16046	15863	16275	15955	222	4820	500	12330	10	1	44460000	7038	15.18	1.31	12	0.27	1043.00	12110.00	20600	20240718	-23.16	14140	20231207	11.95	20600	-23.16	20240718	14990	5.60	20240305	20600	-23.16	20240718	14240	11.17	20231211	0.59	N	086450	500	222 억	7054042	N	N	404	N	N
124	20241209	140651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15840	-390	5	-2.40	1557663250	98059	85.19	16130	16130	15720	21050	11370	16230	15884.96	15.87	0	14200	16503	16366	16183	16046	15863	16275	15955	222	4820	500	12330	10	1	44460000	7042	15.19	1.31	12	0.22	1043.00	12110.00	20600	20240718	-23.11	14140	20231207	12.02	20600	-23.11	20240718	14990	5.67	20240305	20600	-23.11	20240718	14240	11.24	20231211	0.59	N	086450	500	222 억	7054042	N	N	404	N	N
125	20241209	130653	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15840	-390	5	-2.40	1418321210	89261	77.55	16130	16130	15720	21050	11370	16230	15889.60	15.87	0	15104	16503	16366	16183	16046	15863	16275	15955	222	4820	500	12330	10	1	44460000	7042	15.19	1.31	12	0.20	1043.00	12110.00	20600	20240718	-23.11	14140	20231207	12.02	20600	-23.11	20240718	14990	5.67	20240305	20600	-23.11	20240718	14240	11.24	20231211	0.59	N	086450	500	222 억	7054042	N	N	404	N	N
126	20241209	120649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15880	-350	5	-2.16	1248387970	78553	68.25	16130	16130	15720	21050	11370	16230	15892.30	15.87	0	13110	16503	16366	16183	16046	15863	16275	15955	222	4820	500	12330	10	1	44460000	7060	15.23	1.31	12	0.18	1043.00	12110.00	20600	20240718	-22.91	14140	20231207	12.31	20600	-22.91	20240718	14990	5.94	20240305	20600	-22.91	20240718	14240	11.52	20231211	0.59	N	086450	500	222 억	7054042	N	N	404	N	N
127	20241209	110651	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15910	-320	5	-1.97	901330690	56696	49.26	16130	16130	15720	21050	11370	16230	15897.61	15.87	0	6485	16503	16366	16183	16046	15863	16275	15955	222	4820	500	12330	10	1	44460000	7074	15.25	1.31	12	0.13	1043.00	12110.00	20600	20240718	-22.77	14140	20231207	12.52	20600	-22.77	20240718	14990	6.14	20240305	20600	-22.77	20240718	14240	11.73	20231211	0.59	N	086450	500	222 억	7054042	N	N	404	N	N
128	20241209	100649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15980	-250	5	-1.54	702305750	44234	38.43	16130	16130	15720	21050	11370	16230	15877.06	15.87	0	4986	16503	16366	16183	16046	15863	16275	15955	222	4820	500	12330	10	1	44460000	7105	15.32	1.32	12	0.10	1043.00	12110.00	20600	20240718	-22.43	14140	20231207	13.01	20600	-22.43	20240718	14990	6.60	20240305	20600	-22.43	20240718	14240	12.22	20231211	0.59	N	086450	500	222 억	7054042	N	N	404	N	N
129	20241209	090646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15800	-430	5	-2.65	217735220	13688	11.89	16130	16130	15720	21050	11370	16230	15907.01	15.87	0	2630	16503	16366	16183	16046	15863	16275	15955	222	4820	500	12330	10	1	44460000	7025	15.15	1.30	12	0.03	1043.00	12110.00	20600	20240718	-23.30	14140	20231207	11.74	20600	-23.30	20240718	14990	5.40	20240305	20600	-23.30	20240718	14240	10.96	20231211	0.59	N	086450	500	222 억	7054042	N	N	404	N	N
130	20241206	160644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16230	30	2	0.19	1854012440	115078	152.99	16320	16320	16000	21050	11340	16200	16110.92	15.88	0	19121	16506	16352	16256	16102	16006	16305	16055	222	4850	500	12310	10	1	44460000	7216	15.56	1.34	12	0.26	1043.00	12110.00	20600	20240718	-21.21	14140	20231207	14.78	20600	-21.21	20240718	14990	8.27	20240305	20600	-21.21	20240718	14140	14.78	20231207	0.59	N	086450	500	222 억	7058268	N	N	396	N	N
131	20241206	150647	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16220	20	2	0.12	1765186770	109597	145.71	16320	16320	16000	21050	11340	16200	16106.16	15.88	0	19570	16506	16352	16256	16102	16006	16305	16055	222	4850	500	12310	10	1	44460000	7211	15.55	1.34	12	0.25	1043.00	12110.00	20600	20240718	-21.26	14140	20231207	14.71	20600	-21.26	20240718	14990	8.21	20240305	20600	-21.26	20240718	14140	14.71	20231207	0.59	N	086450	500	222 억	7058268	N	N	265	N	N
132	20241206	140646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16040	-160	5	-0.99	1484844720	92223	122.61	16320	16320	16000	21050	11340	16200	16100.59	15.88	0	9584	16506	16352	16256	16102	16006	16305	16055	222	4850	500	12310	10	1	44460000	7131	15.38	1.32	12	0.21	1043.00	12110.00	20600	20240718	-22.14	14140	20231207	13.44	20600	-22.14	20240718	14990	7.00	20240305	20600	-22.14	20240718	14140	13.44	20231207	0.59	N	086450	500	222 억	7058268	N	N	265	N	N
133	20241206	130646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16100	-100	5	-0.62	1284575150	79739	106.01	16320	16320	16000	21050	11340	16200	16109.75	15.88	0	7354	16506	16352	16256	16102	16006	16305	16055	222	4850	500	12310	10	1	44460000	7158	15.44	1.33	12	0.18	1043.00	12110.00	20600	20240718	-21.84	14140	20231207	13.86	20600	-21.84	20240718	14990	7.40	20240305	20600	-21.84	20240718	14140	13.86	20231207	0.59	N	086450	500	222 억	7058268	N	N	265	N	N
134	20241206	120642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16200	0	3	0.00	1190440100	73922	98.28	16320	16320	16000	21050	11340	16200	16104.00	15.88	0	8468	16506	16352	16256	16102	16006	16305	16055	222	4850	500	12310	10	1	44460000	7203	15.53	1.34	12	0.17	1043.00	12110.00	20600	20240718	-21.36	14140	20231207	14.57	20600	-21.36	20240718	14990	8.07	20240305	20600	-21.36	20240718	14140	14.57	20231207	0.59	N	086450	500	222 억	7058268	N	N	265	N	N
135	20241206	110643	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16080	-120	5	-0.74	1010078970	62774	83.46	16320	16320	16000	21050	11340	16200	16090.72	15.88	0	7512	16506	16352	16256	16102	16006	16305	16055	222	4850	500	12310	10	1	44460000	7149	15.42	1.33	12	0.14	1043.00	12110.00	20600	20240718	-21.94	14140	20231207	13.72	20600	-21.94	20240718	14990	7.27	20240305	20600	-21.94	20240718	14140	13.72	20231207	0.59	N	086450	500	222 억	7058268	N	N	265	N	N
136	20241206	100640	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16060	-140	5	-0.86	539748390	33507	44.55	16320	16320	16040	21050	11340	16200	16108.52	15.88	0	1370	16506	16352	16256	16102	16006	16305	16055	222	4850	500	12310	10	1	44460000	7140	15.40	1.33	12	0.08	1043.00	12110.00	20600	20240718	-22.04	14140	20231207	13.58	20600	-22.04	20240718	14990	7.14	20240305	20600	-22.04	20240718	14140	13.58	20231207	0.59	N	086450	500	222 억	7058268	N	N	265	N	N
137	20241206	090645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16220	20	2	0.12	57562520	3538	4.70	16320	16320	16130	21050	11340	16200	16269.83	15.88	0	827	16506	16352	16256	16102	16006	16305	16055	222	4850	500	12310	10	1	44460000	7211	15.55	1.34	12	0.01	1043.00	12110.00	20600	20240718	-21.26	14140	20231207	14.71	20600	-21.26	20240718	14990	8.21	20240305	20600	-21.26	20240718	14140	14.71	20231207	0.59	N	086450	500	222 억	7058268	N	N	265	N	N
138	20241205	160634	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16200	-220	5	-1.34	1217914810	74823	51.75	16380	16410	16160	21300	11500	16420	16277.33	15.90	0	-12091	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7203	15.53	1.34	12	0.17	1043.00	12110.00	20600	20240718	-21.36	14140	20231207	14.57	20600	-21.36	20240718	14990	8.07	20240305	20600	-21.36	20240718	14140	14.57	20231207	0.60	N	086450	500	222 억	7070209	N	N	265	N	N
139	20241205	150637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16200	-220	5	-1.34	1143038990	70201	48.55	16380	16410	16160	21300	11500	16420	16282.37	15.90	0	-12080	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7203	15.53	1.34	12	0.16	1043.00	12110.00	20600	20240718	-21.36	14140	20231207	14.57	20600	-21.36	20240718	14990	8.07	20240305	20600	-21.36	20240718	14140	14.57	20231207	0.60	N	086450	500	222 억	7070209	N	N	408	N	N
140	20241205	140629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16240	-180	5	-1.10	887248690	54449	37.66	16380	16410	16210	21300	11500	16420	16295.04	15.90	0	-7092	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7220	15.57	1.34	12	0.12	1043.00	12110.00	20600	20240718	-21.17	14140	20231207	14.85	20600	-21.17	20240718	14990	8.34	20240305	20600	-21.17	20240718	14140	14.85	20231207	0.60	N	086450	500	222 억	7070209	N	N	408	N	N
141	20241205	130634	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16250	-170	5	-1.04	760312930	46629	32.25	16380	16410	16240	21300	11500	16420	16305.58	15.90	0	-7998	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7225	15.58	1.34	12	0.10	1043.00	12110.00	20600	20240718	-21.12	14140	20231207	14.92	20600	-21.12	20240718	14990	8.41	20240305	20600	-21.12	20240718	14140	14.92	20231207	0.60	N	086450	500	222 억	7070209	N	N	408	N	N
142	20241205	120635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16290	-130	5	-0.79	633435550	38828	26.85	16380	16410	16260	21300	11500	16420	16313.89	15.90	0	-7519	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7243	15.62	1.35	12	0.09	1043.00	12110.00	20600	20240718	-20.92	14140	20231207	15.21	20600	-20.92	20240718	14990	8.67	20240305	20600	-20.92	20240718	14140	15.21	20231207	0.60	N	086450	500	222 억	7070209	N	N	408	N	N
143	20241205	110635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16320	-100	5	-0.61	514376490	31525	21.80	16380	16410	16260	21300	11500	16420	16316.46	15.90	0	-8304	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7256	15.65	1.35	12	0.07	1043.00	12110.00	20600	20240718	-20.78	14140	20231207	15.42	20600	-20.78	20240718	14990	8.87	20240305	20600	-20.78	20240718	14140	15.42	20231207	0.60	N	086450	500	222 억	7070209	N	N	408	N	N
144	20241205	100631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16290	-130	5	-0.79	395064090	24199	16.74	16380	16410	16260	21300	11500	16420	16325.64	15.90	0	-7690	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7243	15.62	1.35	12	0.05	1043.00	12110.00	20600	20240718	-20.92	14140	20231207	15.21	20600	-20.92	20240718	14990	8.67	20240305	20600	-20.92	20240718	14140	15.21	20231207	0.60	N	086450	500	222 억	7070209	N	N	408	N	N
145	20241205	090635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16330	-90	5	-0.55	78562560	4801	3.32	16380	16410	16330	21300	11500	16420	16363.79	15.90	0	-3493	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7260	15.66	1.35	12	0.01	1043.00	12110.00	20600	20240718	-20.73	14140	20231207	15.49	20600	-20.73	20240718	14990	8.94	20240305	20600	-20.73	20240718	14140	15.49	20231207	0.60	N	086450	500	222 억	7070209	N	N	408	N	N
146	20241204	160623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16420	-290	5	-1.74	2383533940	144583	125.34	16500	16710	16350	21700	11700	16710	16485.58	15.95	0	-21622	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7300	15.74	1.36	12	0.33	1043.00	12110.00	20600	20240718	-20.29	14140	20231207	16.12	20600	-20.29	20240718	14990	9.54	20240305	20600	-20.29	20240718	14140	16.12	20231207	0.61	N	086450	500	222 억	7091861	N	N	408	N	N
147	20241204	150625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16460	-250	5	-1.50	2319676370	140699	121.97	16500	16710	16350	21700	11700	16710	16486.80	15.95	0	-20655	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7318	15.78	1.36	12	0.32	1043.00	12110.00	20600	20240718	-20.10	14140	20231207	16.41	20600	-20.10	20240718	14990	9.81	20240305	20600	-20.10	20240718	14140	16.41	20231207	0.61	N	086450	500	222 억	7091861	N	N	4009	N	N
148	20241204	140624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16390	-320	5	-1.92	2069201160	125415	108.72	16500	16710	16380	21700	11700	16710	16498.83	15.95	0	-21638	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7287	15.71	1.35	12	0.28	1043.00	12110.00	20600	20240718	-20.44	14140	20231207	15.91	20600	-20.44	20240718	14990	9.34	20240305	20600	-20.44	20240718	14140	15.91	20231207	0.61	N	086450	500	222 억	7091861	N	N	4009	N	N
149	20241204	130621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16500	-210	5	-1.26	1755076340	106289	92.14	16500	16710	16400	21700	11700	16710	16512.30	15.95	0	-10727	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7336	15.82	1.36	12	0.24	1043.00	12110.00	20600	20240718	-19.90	14140	20231207	16.69	20600	-19.90	20240718	14990	10.07	20240305	20600	-19.90	20240718	14140	16.69	20231207	0.61	N	086450	500	222 억	7091861	N	N	4009	N	N
150	20241204	120619	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16440	-270	5	-1.62	1621727390	98186	85.12	16500	16710	16400	21700	11700	16710	16516.89	15.95	0	-11169	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7309	15.76	1.36	12	0.22	1043.00	12110.00	20600	20240718	-20.19	14140	20231207	16.27	20600	-20.19	20240718	14990	9.67	20240305	20600	-20.19	20240718	14140	16.27	20231207	0.61	N	086450	500	222 억	7091861	N	N	4009	N	N
151	20241204	110611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16490	-220	5	-1.32	1405030100	85009	73.70	16500	16710	16400	21700	11700	16710	16528.01	15.95	0	-8728	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7331	15.81	1.36	12	0.19	1043.00	12110.00	20600	20240718	-19.95	14140	20231207	16.62	20600	-19.95	20240718	14990	10.01	20240305	20600	-19.95	20240718	14140	16.62	20231207	0.61	N	086450	500	222 억	7091861	N	N	4009	N	N
152	20241204	100616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16580	-130	5	-0.78	1119158980	67695	58.69	16500	16710	16400	21700	11700	16710	16532.37	15.95	0	355	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7371	15.90	1.37	12	0.15	1043.00	12110.00	20600	20240718	-19.51	14140	20231207	17.26	20600	-19.51	20240718	14990	10.61	20240305	20600	-19.51	20240718	14140	17.26	20231207	0.61	N	086450	500	222 억	7091861	N	N	4009	N	N
153	20241204	090624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	-190	5	-1.14	210421060	12782	11.08	16500	16540	16400	21700	11700	16710	16462.28	15.95	0	-1416	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7345	15.84	1.36	12	0.03	1043.00	12110.00	20600	20240718	-19.81	14140	20231207	16.83	20600	-19.81	20240718	14990	10.21	20240305	20600	-19.81	20240718	14140	16.83	20231207	0.61	N	086450	500	222 억	7091861	N	N	4009	N	N
154	20241203	160649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16710	90	2	0.54	1937710740	115228	164.88	16700	16960	16570	21600	11640	16620	16816.33	15.90	0	11046	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7429	16.02	1.38	12	0.26	1043.00	12110.00	20600	20240718	-18.88	14140	20231207	18.18	20600	-18.88	20240718	14990	11.47	20240305	20600	-18.88	20240718	14140	18.18	20231207	0.61	N	086450	500	222 억	7067192	N	N	3999	N	N
155	20241203	150715	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16740	120	2	0.72	1774091970	105440	150.87	16700	16960	16570	21600	11640	16620	16825.61	15.90	0	15388	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7443	16.05	1.38	12	0.24	1043.00	12110.00	20600	20240718	-18.74	14140	20231207	18.39	20600	-18.74	20240718	14990	11.67	20240305	20600	-18.74	20240718	14140	18.39	20231207	0.61	N	086450	500	222 억	7067192	N	N	167	N	N
156	20241203	140701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16900	280	2	1.68	1529884130	90952	130.14	16700	16960	16570	21600	11640	16620	16820.79	15.90	0	16738	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7514	16.20	1.40	12	0.20	1043.00	12110.00	20600	20240718	-17.96	14140	20231207	19.52	20600	-17.96	20240718	14990	12.74	20240305	20600	-17.96	20240718	14140	19.52	20231207	0.61	N	086450	500	222 억	7067192	N	N	167	N	N
157	20241203	130702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16860	240	2	1.44	1301230470	77378	110.72	16700	16960	16570	21600	11640	16620	16816.55	15.90	0	9741	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7496	16.16	1.39	12	0.17	1043.00	12110.00	20600	20240718	-18.16	14140	20231207	19.24	20600	-18.16	20240718	14990	12.47	20240305	20600	-18.16	20240718	14140	19.24	20231207	0.61	N	086450	500	222 억	7067192	N	N	167	N	N
158	20241203	120714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16880	260	2	1.56	1194598240	71057	101.67	16700	16960	16570	21600	11640	16620	16811.84	15.90	0	9408	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7505	16.18	1.39	12	0.16	1043.00	12110.00	20600	20240718	-18.06	14140	20231207	19.38	20600	-18.06	20240718	14990	12.61	20240305	20600	-18.06	20240718	14140	19.38	20231207	0.61	N	086450	500	222 억	7067192	N	N	167	N	N
159	20241203	110656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16860	240	2	1.44	1051421090	62565	89.52	16700	16960	16570	21600	11640	16620	16805.27	15.90	0	8137	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7496	16.16	1.39	12	0.14	1043.00	12110.00	20600	20240718	-18.16	14140	20231207	19.24	20600	-18.16	20240718	14990	12.47	20240305	20600	-18.16	20240718	14140	19.24	20231207	0.61	N	086450	500	222 억	7067192	N	N	167	N	N
160	20241203	100644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16830	210	2	1.26	747890050	44560	63.76	16700	16960	16570	21600	11640	16620	16783.90	15.90	0	11830	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7483	16.14	1.39	12	0.10	1043.00	12110.00	20600	20240718	-18.30	14140	20231207	19.02	20600	-18.30	20240718	14990	12.27	20240305	20600	-18.30	20240718	14140	19.02	20231207	0.61	N	086450	500	222 억	7067192	N	N	167	N	N
161	20241203	090641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16630	10	2	0.06	24767550	1489	2.13	16700	16700	16600	21600	11640	16620	16633.70	15.90	0	137	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7394	15.94	1.37	12	0.00	1043.00	12110.00	20600	20240718	-19.27	14140	20231207	17.61	20600	-19.27	20240718	14990	10.94	20240305	20600	-19.27	20240718	14140	17.61	20231207	0.61	N	086450	500	222 억	7067192	N	N	167	N	N
162	20241202	160627	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16620	70	2	0.42	1152448810	69654	67.39	16730	16730	16400	21500	11590	16550	16545.29	16.10	0	-16717	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7389	15.93	1.37	12	0.16	1043.00	12110.00	20600	20240718	-19.32	14140	20231207	17.54	20600	-19.32	20240718	14990	10.87	20240305	20600	-19.32	20240718	14140	17.54	20231207	0.61	N	086450	500	222 억	7155943	N	N	167	N	N
163	20241202	150719	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16570	20	2	0.12	1087154570	65719	63.59	16730	16730	16400	21500	11590	16550	16542.47	16.10	0	-15569	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7367	15.89	1.37	12	0.15	1043.00	12110.00	20600	20240718	-19.56	14140	20231207	17.19	20600	-19.56	20240718	14990	10.54	20240305	20600	-19.56	20240718	14140	17.19	20231207	0.61	N	086450	500	222 억	7155943	N	N	111	N	N
164	20241202	140654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16560	10	2	0.06	843015010	51010	49.35	16730	16730	16400	21500	11590	16550	16526.47	16.10	0	-12817	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7363	15.88	1.37	12	0.11	1043.00	12110.00	20600	20240718	-19.61	14140	20231207	17.11	20600	-19.61	20240718	14990	10.47	20240305	20600	-19.61	20240718	14140	17.11	20231207	0.61	N	086450	500	222 억	7155943	N	N	111	N	N
165	20241202	130642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	-30	5	-0.18	775814270	46947	45.42	16730	16730	16400	21500	11590	16550	16525.32	16.10	0	-14059	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7345	15.84	1.36	12	0.11	1043.00	12110.00	20600	20240718	-19.81	14140	20231207	16.83	20600	-19.81	20240718	14990	10.21	20240305	20600	-19.81	20240718	14140	16.83	20231207	0.61	N	086450	500	222 억	7155943	N	N	111	N	N
166	20241202	120657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16540	-10	5	-0.06	645371710	39055	37.79	16730	16730	16400	21500	11590	16550	16524.69	16.10	0	-13609	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7354	15.86	1.37	12	0.09	1043.00	12110.00	20600	20240718	-19.71	14140	20231207	16.97	20600	-19.71	20240718	14990	10.34	20240305	20600	-19.71	20240718	14140	16.97	20231207	0.61	N	086450	500	222 억	7155943	N	N	111	N	N
167	20241202	110622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16620	70	2	0.42	583879760	35344	34.20	16730	16730	16400	21500	11590	16550	16519.91	16.10	0	-12326	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7389	15.93	1.37	12	0.08	1043.00	12110.00	20600	20240718	-19.32	14140	20231207	17.54	20600	-19.32	20240718	14990	10.87	20240305	20600	-19.32	20240718	14140	17.54	20231207	0.61	N	086450	500	222 억	7155943	N	N	111	N	N
168	20241202	100625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16420	-130	5	-0.79	400370360	24232	23.45	16730	16730	16420	21500	11590	16550	16522.38	16.10	0	-14367	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7300	15.74	1.36	12	0.05	1043.00	12110.00	20600	20240718	-20.29	14140	20231207	16.12	20600	-20.29	20240718	14990	9.54	20240305	20600	-20.29	20240718	14140	16.12	20231207	0.61	N	086450	500	222 억	7155943	N	N	111	N	N
169	20241202	090623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16580	30	2	0.18	41057390	2464	2.38	16730	16730	16560	21500	11590	16550	16662.90	16.10	0	361	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7371	15.90	1.37	12	0.01	1043.00	12110.00	20600	20240718	-19.51	14140	20231207	17.26	20600	-19.51	20240718	14990	10.61	20240305	20600	-19.51	20240718	14140	17.26	20231207	0.61	N	086450	500	222 억	7155943	N	N	111	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History