KissMeData/290650/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	161213	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16790	-420	5	-2.44	1046949000	62406	117.84	17110	17190	16500	22350	12050	17210	16776.39	7.09	-4392	17676	17442	17246	17012	16816	17345	16915	114	5140	500	12390	10	1	22684891	3809	7.88	2.53	12	0.28	2132.00	6649.00	35250	20231122	-52.37	15000	20241115	11.93	29500	-43.08	20240102	15000	11.93	20241115	34400	-51.19	20231129	15000	11.93	20241115	2.71	N	290650	500	113 억	1608160	N	N	69	N	N
3	20241129	151229	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16750	-460	5	-2.67	1010905380	60257	113.78	17110	17190	16500	22350	12050	17210	16776.56	7.09	-4786	17676	17442	17246	17012	16816	17345	16915	114	5140	500	12390	10	1	22684891	3800	7.86	2.52	12	0.27	2132.00	6649.00	35250	20231122	-52.48	15000	20241115	11.67	29500	-43.22	20240102	15000	11.67	20241115	34400	-51.31	20231129	15000	11.67	20241115	2.71	N	290650	500	113 억	1608160	N	N	346	N	N
4	20241129	141231	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16580	-630	5	-3.66	857475610	51029	96.35	17110	17190	16500	22350	12050	17210	16803.69	7.09	-2050	17676	17442	17246	17012	16816	17345	16915	114	5140	500	12390	10	1	22684891	3761	7.78	2.49	12	0.22	2132.00	6649.00	35250	20231122	-52.96	15000	20241115	10.53	29500	-43.80	20240102	15000	10.53	20241115	34400	-51.80	20231129	15000	10.53	20241115	2.71	N	290650	500	113 억	1608160	N	N	346	N	N
5	20241129	131226	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16600	-610	5	-3.54	756378670	44935	84.85	17110	17190	16500	22350	12050	17210	16832.73	7.09	-1194	17676	17442	17246	17012	16816	17345	16915	114	5140	500	12390	10	1	22684891	3766	7.79	2.50	12	0.20	2132.00	6649.00	35250	20231122	-52.91	15000	20241115	10.67	29500	-43.73	20240102	15000	10.67	20241115	34400	-51.74	20231129	15000	10.67	20241115	2.71	N	290650	500	113 억	1608160	N	N	346	N	N
6	20241129	121229	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16720	-490	5	-2.85	662794980	39305	74.22	17110	17190	16600	22350	12050	17210	16862.87	7.09	-2146	17676	17442	17246	17012	16816	17345	16915	114	5140	500	12390	10	1	22684891	3793	7.84	2.51	12	0.17	2132.00	6649.00	35250	20231122	-52.57	15000	20241115	11.47	29500	-43.32	20240102	15000	11.47	20241115	34400	-51.40	20231129	15000	11.47	20241115	2.71	N	290650	500	113 억	1608160	N	N	346	N	N
7	20241129	111230	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16750	-460	5	-2.67	502630920	29727	56.13	17110	17190	16700	22350	12050	17210	16908.23	7.09	-2254	17676	17442	17246	17012	16816	17345	16915	114	5140	500	12390	10	1	22684891	3800	7.86	2.52	12	0.13	2132.00	6649.00	35250	20231122	-52.48	15000	20241115	11.67	29500	-43.22	20240102	15000	11.67	20241115	34400	-51.31	20231129	15000	11.67	20241115	2.71	N	290650	500	113 억	1608160	N	N	346	N	N
8	20241129	101222	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16800	-410	5	-2.38	426224380	25167	47.52	17110	17190	16730	22350	12050	17210	16935.84	7.09	-1885	17676	17442	17246	17012	16816	17345	16915	114	5140	500	12390	10	1	22684891	3811	7.88	2.53	12	0.11	2132.00	6649.00	35250	20231122	-52.34	15000	20241115	12.00	29500	-43.05	20240102	15000	12.00	20241115	34400	-51.16	20231129	15000	12.00	20241115	2.71	N	290650	500	113 억	1608160	N	N	346	N	N
9	20241129	091227	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17090	-120	5	-0.70	109477440	6413	12.11	17110	17190	17030	22350	12050	17210	17071.17	7.09	-3078	17676	17442	17246	17012	16816	17345	16915	114	5140	500	12390	10	1	22684891	3877	8.02	2.57	12	0.03	2132.00	6649.00	35250	20231122	-51.52	15000	20241115	13.93	29500	-42.07	20240102	15000	13.93	20241115	34400	-50.32	20231129	15000	13.93	20241115	2.71	N	290650	500	113 억	1608160	N	N	346	N	N
10	20241128	161210	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17210	-10	5	-0.06	910930180	52959	80.68	17390	17480	17050	22350	12060	17220	17200.44	7.08	1841	17893	17556	17043	16706	16193	17725	16875	114	5130	500	12390	10	1	22684891	3904	8.07	2.59	12	0.23	2132.00	6649.00	35250	20231122	-51.18	15000	20241115	14.73	29500	-41.66	20240102	15000	14.73	20241115	34750	-50.47	20231128	15000	14.73	20241115	2.70	N	290650	500	113 억	1606654	N	N	346	N	N
11	20241128	151234	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17130	-90	5	-0.52	876159290	50937	77.60	17390	17480	17050	22350	12060	17220	17200.61	7.08	2833	17893	17556	17043	16706	16193	17725	16875	114	5130	500	12390	10	1	22684891	3886	8.03	2.58	12	0.22	2132.00	6649.00	35250	20231122	-51.40	15000	20241115	14.20	29500	-41.93	20240102	15000	14.20	20241115	34750	-50.71	20231128	15000	14.20	20241115	2.70	N	290650	500	113 억	1606654	N	N	8	N	N
12	20241128	141230	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17190	-30	5	-0.17	779384850	45304	69.02	17390	17480	17050	22350	12060	17220	17203.22	7.08	3552	17893	17556	17043	16706	16193	17725	16875	114	5130	500	12390	10	1	22684891	3900	8.06	2.59	12	0.20	2132.00	6649.00	35250	20231122	-51.23	15000	20241115	14.60	29500	-41.73	20240102	15000	14.60	20241115	34750	-50.53	20231128	15000	14.60	20241115	2.70	N	290650	500	113 억	1606654	N	N	8	N	N
13	20241128	131229	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17210	-10	5	-0.06	696034620	40450	61.62	17390	17480	17050	22350	12060	17220	17207.09	7.08	3002	17893	17556	17043	16706	16193	17725	16875	114	5130	500	12390	10	1	22684891	3904	8.07	2.59	12	0.18	2132.00	6649.00	35250	20231122	-51.18	15000	20241115	14.73	29500	-41.66	20240102	15000	14.73	20241115	34750	-50.47	20231128	15000	14.73	20241115	2.70	N	290650	500	113 억	1606654	N	N	8	N	N
14	20241128	121228	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17200	-20	5	-0.12	643077460	37371	56.93	17390	17480	17050	22350	12060	17220	17207.73	7.08	3668	17893	17556	17043	16706	16193	17725	16875	114	5130	500	12390	10	1	22684891	3902	8.07	2.59	12	0.16	2132.00	6649.00	35250	20231122	-51.21	15000	20241115	14.67	29500	-41.69	20240102	15000	14.67	20241115	34750	-50.50	20231128	15000	14.67	20241115	2.70	N	290650	500	113 억	1606654	N	N	8	N	N
15	20241128	111232	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17210	-10	5	-0.06	475102710	27617	42.07	17390	17480	17050	22350	12060	17220	17202.89	7.08	4538	17893	17556	17043	16706	16193	17725	16875	114	5130	500	12390	10	1	22684891	3904	8.07	2.59	12	0.12	2132.00	6649.00	35250	20231122	-51.18	15000	20241115	14.73	29500	-41.66	20240102	15000	14.73	20241115	34750	-50.47	20231128	15000	14.73	20241115	2.70	N	290650	500	113 억	1606654	N	N	8	N	N
16	20241128	101230	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17290	70	2	0.41	350967570	20408	31.09	17390	17480	17050	22350	12060	17220	17196.86	7.08	3507	17893	17556	17043	16706	16193	17725	16875	114	5130	500	12390	10	1	22684891	3922	8.11	2.60	12	0.09	2132.00	6649.00	35250	20231122	-50.95	15000	20241115	15.27	29500	-41.39	20240102	15000	15.27	20241115	34750	-50.24	20231128	15000	15.27	20241115	2.70	N	290650	500	113 억	1606654	N	N	8	N	N
17	20241128	091227	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17160	-60	5	-0.35	90129280	5219	7.95	17390	17480	17160	22350	12060	17220	17276.00	7.08	1070	17893	17556	17043	16706	16193	17725	16875	114	5130	500	12390	10	1	22684891	3893	8.05	2.58	12	0.02	2132.00	6649.00	35250	20231122	-51.32	15000	20241115	14.40	29500	-41.83	20240102	15000	14.40	20241115	34750	-50.62	20231128	15000	14.40	20241115	2.70	N	290650	500	113 억	1606654	N	N	8	N	N
18	20241127	161156	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17220	520	2	3.11	1115154400	65542	178.64	16800	17380	16530	21700	11690	16700	17012.91	7.09	3385	17033	16866	16683	16516	16333	16950	16600	114	5000	500	12020	10	1	22684891	3906	8.08	2.59	12	0.29	2132.00	6649.00	35250	20231122	-51.15	15000	20241115	14.80	29500	-41.63	20240102	15000	14.80	20241115	34750	-50.45	20231128	15000	14.80	20241115	2.70	N	290650	500	113 억	1607284	N	N	8	N	N
19	20241127	151221	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17210	510	2	3.05	1059731740	62323	169.86	16800	17380	16530	21700	11690	16700	17003.86	7.09	2932	17033	16866	16683	16516	16333	16950	16600	114	5000	500	12020	10	1	22684891	3904	8.07	2.59	12	0.27	2132.00	6649.00	35250	20231122	-51.18	15000	20241115	14.73	29500	-41.66	20240102	15000	14.73	20241115	34750	-50.47	20231128	15000	14.73	20241115	2.70	N	290650	500	113 억	1607284	N	N	242	N	N
20	20241127	141216	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17240	540	2	3.23	953118210	56107	152.92	16800	17380	16530	21700	11690	16700	16987.51	7.09	820	17033	16866	16683	16516	16333	16950	16600	114	5000	500	12020	10	1	22684891	3911	8.09	2.59	12	0.25	2132.00	6649.00	35250	20231122	-51.09	15000	20241115	14.93	29500	-41.56	20240102	15000	14.93	20241115	34750	-50.39	20231128	15000	14.93	20241115	2.70	N	290650	500	113 억	1607284	N	N	242	N	N
21	20241127	131210	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17200	500	2	2.99	672992630	39905	108.76	16800	17220	16530	21700	11690	16700	16864.87	7.09	5115	17033	16866	16683	16516	16333	16950	16600	114	5000	500	12020	10	1	22684891	3902	8.07	2.59	12	0.18	2132.00	6649.00	35250	20231122	-51.21	15000	20241115	14.67	29500	-41.69	20240102	15000	14.67	20241115	34750	-50.50	20231128	15000	14.67	20241115	2.70	N	290650	500	113 억	1607284	N	N	242	N	N
22	20241127	121224	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17060	360	2	2.16	527512700	31414	85.62	16800	17120	16530	21700	11690	16700	16792.28	7.09	2953	17033	16866	16683	16516	16333	16950	16600	114	5000	500	12020	10	1	22684891	3870	8.00	2.57	12	0.14	2132.00	6649.00	35250	20231122	-51.60	15000	20241115	13.73	29500	-42.17	20240102	15000	13.73	20241115	34750	-50.91	20231128	15000	13.73	20241115	2.70	N	290650	500	113 억	1607284	N	N	242	N	N
23	20241127	111219	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16810	110	2	0.66	343652020	20583	56.10	16800	16890	16530	21700	11690	16700	16695.92	7.09	1162	17033	16866	16683	16516	16333	16950	16600	114	5000	500	12020	10	1	22684891	3813	7.88	2.53	12	0.09	2132.00	6649.00	35250	20231122	-52.31	15000	20241115	12.07	29500	-43.02	20240102	15000	12.07	20241115	34750	-51.63	20231128	15000	12.07	20241115	2.70	N	290650	500	113 억	1607284	N	N	242	N	N
24	20241127	101219	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16770	70	2	0.42	279629110	16778	45.73	16800	16890	16530	21700	11690	16700	16666.41	7.09	874	17033	16866	16683	16516	16333	16950	16600	114	5000	500	12020	10	1	22684891	3804	7.87	2.52	12	0.07	2132.00	6649.00	35250	20231122	-52.43	15000	20241115	11.80	29500	-43.15	20240102	15000	11.80	20241115	34750	-51.74	20231128	15000	11.80	20241115	2.70	N	290650	500	113 억	1607284	N	N	242	N	N
25	20241127	091218	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16670	-30	5	-0.18	35929350	2152	5.87	16800	16850	16670	21700	11690	16700	16695.79	7.09	122	17033	16866	16683	16516	16333	16950	16600	114	5000	500	12020	10	1	22684891	3782	7.82	2.51	12	0.01	2132.00	6649.00	35250	20231122	-52.71	15000	20241115	11.13	29500	-43.49	20240102	15000	11.13	20241115	34750	-52.03	20231128	15000	11.13	20241115	2.70	N	290650	500	113 억	1607284	N	N	242	N	N
26	20241126	161158	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16700	0	3	0.00	611457090	36627	67.77	16650	16850	16500	21700	11690	16700	16694.05	7.10	-3593	17280	16990	16510	16220	15740	17135	16365	114	5000	500	12020	10	1	22684891	3788	7.83	2.51	12	0.16	2132.00	6649.00	35250	20231122	-52.62	15000	20241115	11.33	29500	-43.39	20240102	15000	11.33	20241115	34750	-51.94	20231128	15000	11.33	20241115	2.70	N	290650	500	113 억	1609755	N	N	242	N	N
27	20241126	151211	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16700	0	3	0.00	568208400	34038	62.98	16650	16850	16500	21700	11690	16700	16693.22	7.10	-4606	17280	16990	16510	16220	15740	17135	16365	114	5000	500	12020	10	1	22684891	3788	7.83	2.51	12	0.15	2132.00	6649.00	35250	20231122	-52.62	15000	20241115	11.33	29500	-43.39	20240102	15000	11.33	20241115	34750	-51.94	20231128	15000	11.33	20241115	2.70	N	290650	500	113 억	1609755	N	N	444	N	N
28	20241126	141212	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16640	-60	5	-0.36	500818880	29998	55.51	16650	16850	16500	21700	11690	16700	16694.96	7.10	-4715	17280	16990	16510	16220	15740	17135	16365	114	5000	500	12020	10	1	22684891	3775	7.80	2.50	12	0.13	2132.00	6649.00	35250	20231122	-52.79	15000	20241115	10.93	29500	-43.59	20240102	15000	10.93	20241115	34750	-52.12	20231128	15000	10.93	20241115	2.70	N	290650	500	113 억	1609755	N	N	444	N	N
29	20241126	131207	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16680	-20	5	-0.12	454239680	27199	50.33	16650	16850	16500	21700	11690	16700	16700.62	7.10	-4329	17280	16990	16510	16220	15740	17135	16365	114	5000	500	12020	10	1	22684891	3784	7.82	2.51	12	0.12	2132.00	6649.00	35250	20231122	-52.68	15000	20241115	11.20	29500	-43.46	20240102	15000	11.20	20241115	34750	-52.00	20231128	15000	11.20	20241115	2.70	N	290650	500	113 억	1609755	N	N	444	N	N
30	20241126	121215	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16650	-50	5	-0.30	350959680	21006	38.87	16650	16850	16500	21700	11690	16700	16707.85	7.10	-3570	17280	16990	16510	16220	15740	17135	16365	114	5000	500	12020	10	1	22684891	3777	7.81	2.50	12	0.09	2132.00	6649.00	35250	20231122	-52.77	15000	20241115	11.00	29500	-43.56	20240102	15000	11.00	20241115	34750	-52.09	20231128	15000	11.00	20241115	2.70	N	290650	500	113 억	1609755	N	N	444	N	N
31	20241126	111218	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16710	10	2	0.06	317720300	19011	35.18	16650	16850	16500	21700	11690	16700	16712.91	7.10	-3099	17280	16990	16510	16220	15740	17135	16365	114	5000	500	12020	10	1	22684891	3791	7.84	2.51	12	0.08	2132.00	6649.00	35250	20231122	-52.60	15000	20241115	11.40	29500	-43.36	20240102	15000	11.40	20241115	34750	-51.91	20231128	15000	11.40	20241115	2.70	N	290650	500	113 억	1609755	N	N	444	N	N
32	20241126	101228	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16630	-70	5	-0.42	219989010	13167	24.36	16650	16850	16500	21700	11690	16700	16708.02	7.10	-4132	17280	16990	16510	16220	15740	17135	16365	114	5000	500	12020	10	1	22684891	3772	7.80	2.50	12	0.06	2132.00	6649.00	35250	20231122	-52.82	15000	20241115	10.87	29500	-43.63	20240102	15000	10.87	20241115	34750	-52.14	20231128	15000	10.87	20241115	2.70	N	290650	500	113 억	1609755	N	N	444	N	N
33	20241126	091216	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16600	-100	5	-0.60	65946790	3964	7.33	16650	16790	16500	21700	11690	16700	16623.05	7.10	-2704	17280	16990	16510	16220	15740	17135	16365	114	5000	500	12020	10	1	22684891	3766	7.79	2.50	12	0.02	2132.00	6649.00	35250	20231122	-52.91	15000	20241115	10.67	29500	-43.73	20240102	15000	10.67	20241115	34750	-52.23	20231128	15000	10.67	20241115	2.70	N	290650	500	113 억	1609755	N	N	444	N	N
34	20241125	161144	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16700	620	2	3.86	892843550	53982	127.99	16030	16800	16030	20900	11260	16080	16539.65	7.13	2871	16506	16292	16136	15922	15766	16215	15845	114	4820	500	11570	10	1	22684891	3788	7.83	2.51	12	0.24	2132.00	6649.00	35250	20231122	-52.62	15000	20241115	11.33	29500	-43.39	20240102	15000	11.33	20241115	34750	-51.94	20231128	15000	11.33	20241115	2.71	N	290650	500	113 억	1616468	N	N	444	N	N
35	20241125	151208	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16680	600	2	3.73	877688390	53074	125.84	16030	16800	16030	20900	11260	16080	16537.07	7.13	2674	16506	16292	16136	15922	15766	16215	15845	114	4820	500	11570	10	1	22684891	3784	7.82	2.51	12	0.23	2132.00	6649.00	35250	20231122	-52.68	15000	20241115	11.20	29500	-43.46	20240102	15000	11.20	20241115	34750	-52.00	20231128	15000	11.20	20241115	2.71	N	290650	500	113 억	1616468	N	N	48	N	N
36	20241125	141205	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16640	560	2	3.48	769140540	46560	110.39	16030	16800	16030	20900	11260	16080	16519.34	7.13	4140	16506	16292	16136	15922	15766	16215	15845	114	4820	500	11570	10	1	22684891	3775	7.80	2.50	12	0.21	2132.00	6649.00	35250	20231122	-52.79	15000	20241115	10.93	29500	-43.59	20240102	15000	10.93	20241115	34750	-52.12	20231128	15000	10.93	20241115	2.71	N	290650	500	113 억	1616468	N	N	48	N	N
37	20241125	131156	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16740	660	2	4.10	667627330	40466	95.94	16030	16800	16030	20900	11260	16080	16498.48	7.13	4625	16506	16292	16136	15922	15766	16215	15845	114	4820	500	11570	10	1	22684891	3797	7.85	2.52	12	0.18	2132.00	6649.00	35250	20231122	-52.51	15000	20241115	11.60	29500	-43.25	20240102	15000	11.60	20241115	34750	-51.83	20231128	15000	11.60	20241115	2.71	N	290650	500	113 억	1616468	N	N	48	N	N
38	20241125	121210	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16620	540	2	3.36	493019620	30028	71.20	16030	16680	16030	20900	11260	16080	16418.66	7.13	2478	16506	16292	16136	15922	15766	16215	15845	114	4820	500	11570	10	1	22684891	3770	7.80	2.50	12	0.13	2132.00	6649.00	35250	20231122	-52.85	15000	20241115	10.80	29500	-43.66	20240102	15000	10.80	20241115	34750	-52.17	20231128	15000	10.80	20241115	2.71	N	290650	500	113 억	1616468	N	N	48	N	N
39	20241125	111204	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16520	440	2	2.74	364783130	22307	52.89	16030	16550	16030	20900	11260	16080	16352.85	7.13	2396	16506	16292	16136	15922	15766	16215	15845	114	4820	500	11570	10	1	22684891	3748	7.75	2.48	12	0.10	2132.00	6649.00	35250	20231122	-53.13	15000	20241115	10.13	29500	-44.00	20240102	15000	10.13	20241115	34750	-52.46	20231128	15000	10.13	20241115	2.71	N	290650	500	113 억	1616468	N	N	48	N	N
40	20241125	101148	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16370	290	2	1.80	266222070	16318	38.69	16030	16450	16030	20900	11260	16080	16314.63	7.13	670	16506	16292	16136	15922	15766	16215	15845	114	4820	500	11570	10	1	22684891	3714	7.68	2.46	12	0.07	2132.00	6649.00	35250	20231122	-53.56	15000	20241115	9.13	29500	-44.51	20240102	15000	9.13	20241115	34750	-52.89	20231128	15000	9.13	20241115	2.71	N	290650	500	113 억	1616468	N	N	48	N	N
41	20241125	091150	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16350	270	2	1.68	72519200	4471	10.60	16030	16450	16030	20900	11260	16080	16219.91	7.13	1119	16506	16292	16136	15922	15766	16215	15845	114	4820	500	11570	10	1	22684891	3709	7.67	2.46	12	0.02	2132.00	6649.00	35250	20231122	-53.62	15000	20241115	9.00	29500	-44.58	20240102	15000	9.00	20241115	34750	-52.95	20231128	15000	9.00	20241115	2.71	N	290650	500	113 억	1616468	N	N	48	N	N
42	20241122	161045	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16080	110	2	0.69	680834110	42172	96.44	16100	16350	15980	20750	11180	15970	16144.23	7.16	805	16310	16140	15890	15720	15470	16225	15805	114	4780	500	11490	10	1	22684891	3648	7.54	2.42	12	0.19	2132.00	6649.00	35250	20231122	-54.38	15000	20241115	7.20	29500	-45.49	20240102	15000	7.20	20241115	35250	-54.38	20231122	15000	7.20	20241115	2.72	N	290650	500	113 억	1625303	N	N	48	N	N
43	20241122	151100	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16060	90	2	0.56	643994260	39880	91.20	16100	16350	15980	20750	11180	15970	16148.30	7.16	1026	16310	16140	15890	15720	15470	16225	15805	114	4780	500	11490	10	1	22684891	3643	7.53	2.42	12	0.18	2132.00	6649.00	35250	20231122	-54.44	15000	20241115	7.07	29500	-45.56	20240102	15000	7.07	20241115	35250	-54.44	20231122	15000	7.07	20241115	2.72	N	290650	500	113 억	1625303	N	N	357	N	N
44	20241122	141101	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16090	120	2	0.75	589780530	36506	83.48	16100	16350	15980	20750	11180	15970	16155.71	7.16	1235	16310	16140	15890	15720	15470	16225	15805	114	4780	500	11490	10	1	22684891	3650	7.55	2.42	12	0.16	2132.00	6649.00	35250	20231122	-54.35	15000	20241115	7.27	29500	-45.46	20240102	15000	7.27	20241115	35250	-54.35	20231122	15000	7.27	20241115	2.72	N	290650	500	113 억	1625303	N	N	357	N	N
45	20241122	131056	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16100	130	2	0.81	465788180	28804	65.87	16100	16350	15980	20750	11180	15970	16170.95	7.16	1396	16310	16140	15890	15720	15470	16225	15805	114	4780	500	11490	10	1	22684891	3652	7.55	2.42	12	0.13	2132.00	6649.00	35250	20231122	-54.33	15000	20241115	7.33	29500	-45.42	20240102	15000	7.33	20241115	35250	-54.33	20231122	15000	7.33	20241115	2.72	N	290650	500	113 억	1625303	N	N	357	N	N
46	20241122	121104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16180	210	2	1.31	412398740	25499	58.31	16100	16350	15980	20750	11180	15970	16173.13	7.16	2716	16310	16140	15890	15720	15470	16225	15805	114	4780	500	11490	10	1	22684891	3670	7.59	2.43	12	0.11	2132.00	6649.00	35250	20231122	-54.10	15000	20241115	7.87	29500	-45.15	20240102	15000	7.87	20241115	35250	-54.10	20231122	15000	7.87	20241115	2.72	N	290650	500	113 억	1625303	N	N	357	N	N
47	20241122	111053	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16140	170	2	1.06	349396720	21609	49.42	16100	16350	15980	20750	11180	15970	16169.04	7.16	2915	16310	16140	15890	15720	15470	16225	15805	114	4780	500	11490	10	1	22684891	3661	7.57	2.43	12	0.10	2132.00	6649.00	35250	20231122	-54.21	15000	20241115	7.60	29500	-45.29	20240102	15000	7.60	20241115	35250	-54.21	20231122	15000	7.60	20241115	2.72	N	290650	500	113 억	1625303	N	N	357	N	N
48	20241122	101112	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16030	60	2	0.38	293957550	18176	41.57	16100	16350	15980	20750	11180	15970	16172.84	7.16	3237	16310	16140	15890	15720	15470	16225	15805	114	4780	500	11490	10	1	22684891	3636	7.52	2.41	12	0.08	2132.00	6649.00	35250	20231122	-54.52	15000	20241115	6.87	29500	-45.66	20240102	15000	6.87	20241115	35250	-54.52	20231122	15000	6.87	20241115	2.72	N	290650	500	113 억	1625303	N	N	357	N	N
49	20241122	091102	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16140	170	2	1.06	25229560	1568	3.59	16100	16150	15980	20750	11180	15970	16090.28	7.16	770	16310	16140	15890	15720	15470	16225	15805	114	4780	500	11490	10	1	22684891	3661	7.57	2.43	12	0.01	2132.00	6649.00	35250	20231122	-54.21	15000	20241115	7.60	29500	-45.29	20240102	15000	7.60	20241115	35250	-54.21	20231122	15000	7.60	20241115	2.72	N	290650	500	113 억	1625303	N	N	357	N	N
50	20241121	161052	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15970	140	2	0.88	693376790	43713	56.67	15810	16060	15640	20550	11090	15830	15862.02	7.18	2262	16283	16056	15893	15666	15503	15975	15585	114	4720	500	11390	10	1	22684891	3623	7.49	2.40	12	0.19	2132.00	6649.00	35250	20231122	-54.70	15000	20241115	6.47	29500	-45.86	20240102	15000	6.47	20241115	35250	-54.70	20231122	15000	6.47	20241115	2.73	N	290650	500	113 억	1628623	N	N	357	N	N
51	20241121	151114	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15930	100	2	0.63	660781890	41670	54.02	15810	16060	15640	20550	11090	15830	15857.50	7.18	2549	16283	16056	15893	15666	15503	15975	15585	114	4720	500	11390	10	1	22684891	3614	7.47	2.40	12	0.18	2132.00	6649.00	35250	20231122	-54.81	15000	20241115	6.20	29500	-46.00	20240102	15000	6.20	20241115	35250	-54.81	20231122	15000	6.20	20241115	2.73	N	290650	500	113 억	1628623	N	N	476	N	N
52	20241121	141111	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15880	50	2	0.32	549757050	34680	44.96	15810	16060	15640	20550	11090	15830	15852.28	7.18	2922	16283	16056	15893	15666	15503	15975	15585	114	4720	500	11390	10	1	22684891	3602	7.45	2.39	12	0.15	2132.00	6649.00	35250	20231122	-54.95	15000	20241115	5.87	29500	-46.17	20240102	15000	5.87	20241115	35250	-54.95	20231122	15000	5.87	20241115	2.73	N	290650	500	113 억	1628623	N	N	476	N	N
53	20241121	131103	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15860	30	2	0.19	445441030	28085	36.41	15810	16060	15640	20550	11090	15830	15860.46	7.18	1966	16283	16056	15893	15666	15503	15975	15585	114	4720	500	11390	10	1	22684891	3598	7.44	2.39	12	0.12	2132.00	6649.00	35250	20231122	-55.01	15000	20241115	5.73	29500	-46.24	20240102	15000	5.73	20241115	35250	-55.01	20231122	15000	5.73	20241115	2.73	N	290650	500	113 억	1628623	N	N	476	N	N
54	20241121	121104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15880	50	2	0.32	417271190	26310	34.11	15810	16060	15640	20550	11090	15830	15859.79	7.18	1347	16283	16056	15893	15666	15503	15975	15585	114	4720	500	11390	10	1	22684891	3602	7.45	2.39	12	0.12	2132.00	6649.00	35250	20231122	-54.95	15000	20241115	5.87	29500	-46.17	20240102	15000	5.87	20241115	35250	-54.95	20231122	15000	5.87	20241115	2.73	N	290650	500	113 억	1628623	N	N	476	N	N
55	20241121	111109	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15890	60	2	0.38	356154940	22453	29.11	15810	16060	15640	20550	11090	15830	15862.24	7.18	585	16283	16056	15893	15666	15503	15975	15585	114	4720	500	11390	10	1	22684891	3605	7.45	2.39	12	0.10	2132.00	6649.00	35250	20231122	-54.92	15000	20241115	5.93	29500	-46.14	20240102	15000	5.93	20241115	35250	-54.92	20231122	15000	5.93	20241115	2.73	N	290650	500	113 억	1628623	N	N	476	N	N
56	20241121	101107	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16030	200	2	1.26	278354920	17564	22.77	15810	16060	15640	20550	11090	15830	15848.04	7.18	1131	16283	16056	15893	15666	15503	15975	15585	114	4720	500	11390	10	1	22684891	3636	7.52	2.41	12	0.08	2132.00	6649.00	35250	20231122	-54.52	15000	20241115	6.87	29500	-45.66	20240102	15000	6.87	20241115	35250	-54.52	20231122	15000	6.87	20241115	2.73	N	290650	500	113 억	1628623	N	N	476	N	N
57	20241121	091109	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15780	-50	5	-0.32	50982190	3246	4.21	15810	15810	15640	20550	11090	15830	15706.16	7.18	-1541	16283	16056	15893	15666	15503	15975	15585	114	4720	500	11390	10	1	22684891	3580	7.40	2.37	12	0.01	2132.00	6649.00	35250	20231122	-55.23	15000	20241115	5.20	29500	-46.51	20240102	15000	5.20	20241115	35250	-55.23	20231122	15000	5.20	20241115	2.73	N	290650	500	113 억	1628623	N	N	476	N	N
58	20241120	161059	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15830	-300	5	-1.86	1219238780	76528	258.87	16000	16120	15730	20950	11300	16130	15931.96	7.15	6033	16503	16316	16093	15906	15683	16410	16000	114	4820	500	11610	10	1	22684891	3591	7.42	2.38	12	0.34	2132.00	6649.00	35250	20231122	-55.09	15000	20241115	5.53	29500	-46.34	20240102	15000	5.53	20241115	35250	-55.09	20231122	15000	5.53	20241115	2.74	N	290650	500	113 억	1621305	N	N	476	N	N
59	20241120	151113	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15840	-290	5	-1.80	1115386000	69957	236.65	16000	16120	15800	20950	11300	16130	15943.88	7.15	5983	16503	16316	16093	15906	15683	16410	16000	114	4820	500	11610	10	1	22684891	3593	7.43	2.38	12	0.31	2132.00	6649.00	35250	20231122	-55.06	15000	20241115	5.60	29500	-46.31	20240102	15000	5.60	20241115	35250	-55.06	20231122	15000	5.60	20241115	2.74	N	290650	500	113 억	1621305	N	N	67	N	N
60	20241120	141116	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15890	-240	5	-1.49	825933060	51690	174.85	16000	16120	15820	20950	11300	16130	15978.59	7.15	2230	16503	16316	16093	15906	15683	16410	16000	114	4820	500	11610	10	1	22684891	3605	7.45	2.39	12	0.23	2132.00	6649.00	35250	20231122	-54.92	15000	20241115	5.93	29500	-46.14	20240102	15000	5.93	20241115	35250	-54.92	20231122	15000	5.93	20241115	2.74	N	290650	500	113 억	1621305	N	N	67	N	N
61	20241120	131117	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16010	-120	5	-0.74	533850440	33395	112.97	16000	16120	15820	20950	11300	16130	15985.94	7.15	5923	16503	16316	16093	15906	15683	16410	16000	114	4820	500	11610	10	1	22684891	3632	7.51	2.41	12	0.15	2132.00	6649.00	35250	20231122	-54.58	15000	20241115	6.73	29500	-45.73	20240102	15000	6.73	20241115	35250	-54.58	20231122	15000	6.73	20241115	2.74	N	290650	500	113 억	1621305	N	N	67	N	N
62	20241120	121115	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16070	-60	5	-0.37	460577940	28829	97.52	16000	16120	15820	20950	11300	16130	15976.20	7.15	4661	16503	16316	16093	15906	15683	16410	16000	114	4820	500	11610	10	1	22684891	3645	7.54	2.42	12	0.13	2132.00	6649.00	35250	20231122	-54.41	15000	20241115	7.13	29500	-45.53	20240102	15000	7.13	20241115	35250	-54.41	20231122	15000	7.13	20241115	2.74	N	290650	500	113 억	1621305	N	N	67	N	N
63	20241120	111118	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16030	-100	5	-0.62	371068760	23245	78.63	16000	16110	15820	20950	11300	16130	15963.38	7.15	3845	16503	16316	16093	15906	15683	16410	16000	114	4820	500	11610	10	1	22684891	3636	7.52	2.41	12	0.10	2132.00	6649.00	35250	20231122	-54.52	15000	20241115	6.87	29500	-45.66	20240102	15000	6.87	20241115	35250	-54.52	20231122	15000	6.87	20241115	2.74	N	290650	500	113 억	1621305	N	N	67	N	N
64	20241120	101116	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16060	-70	5	-0.43	266700230	16721	56.56	16000	16110	15820	20950	11300	16130	15950.02	7.15	482	16503	16316	16093	15906	15683	16410	16000	114	4820	500	11610	10	1	22684891	3643	7.53	2.42	12	0.07	2132.00	6649.00	35250	20231122	-54.44	15000	20241115	7.07	29500	-45.56	20240102	15000	7.07	20241115	35250	-54.44	20231122	15000	7.07	20241115	2.74	N	290650	500	113 억	1621305	N	N	67	N	N
65	20241120	091115	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15920	-210	5	-1.30	49092200	3075	10.40	16000	16050	15910	20950	11300	16130	15964.94	7.15	-595	16503	16316	16093	15906	15683	16410	16000	114	4820	500	11610	10	1	22684891	3611	7.47	2.39	12	0.01	2132.00	6649.00	35250	20231122	-54.84	15000	20241115	6.13	29500	-46.03	20240102	15000	6.13	20241115	35250	-54.84	20231122	15000	6.13	20241115	2.74	N	290650	500	113 억	1621305	N	N	67	N	N
66	20241119	161014	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16130	130	2	0.81	475937390	29536	49.27	16000	16280	15870	20800	11200	16000	16113.79	7.15	2332	16653	16326	16073	15746	15493	16490	15910	114	4800	500	11520	10	1	22684891	3659	7.57	2.43	12	0.13	2132.00	6649.00	35250	20231122	-54.24	15000	20241115	7.53	29500	-45.32	20240102	15000	7.53	20241115	35250	-54.24	20231122	15000	7.53	20241115	2.75	N	290650	500	113 억	1622042	N	N	67	N	N
67	20241119	151031	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16170	170	2	1.06	417734670	25932	43.25	16000	16280	15870	20800	11200	16000	16108.85	7.15	2093	16653	16326	16073	15746	15493	16490	15910	114	4800	500	11520	10	1	22684891	3668	7.58	2.43	12	0.11	2132.00	6649.00	35250	20231122	-54.13	15000	20241115	7.80	29500	-45.19	20240102	15000	7.80	20241115	35250	-54.13	20231122	15000	7.80	20241115	2.75	N	290650	500	113 억	1622042	N	N	334	N	N
68	20241119	141030	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16200	200	2	1.25	332598260	20658	34.46	16000	16280	15870	20800	11200	16000	16100.22	7.15	407	16653	16326	16073	15746	15493	16490	15910	114	4800	500	11520	10	1	22684891	3675	7.60	2.44	12	0.09	2132.00	6649.00	35250	20231122	-54.04	15000	20241115	8.00	29500	-45.08	20240102	15000	8.00	20241115	35250	-54.04	20231122	15000	8.00	20241115	2.75	N	290650	500	113 억	1622042	N	N	334	N	N
69	20241119	131033	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16240	240	2	1.50	271883880	16919	28.22	16000	16250	15870	20800	11200	16000	16069.74	7.15	519	16653	16326	16073	15746	15493	16490	15910	114	4800	500	11520	10	1	22684891	3684	7.62	2.44	12	0.07	2132.00	6649.00	35250	20231122	-53.93	15000	20241115	8.27	29500	-44.95	20240102	15000	8.27	20241115	35250	-53.93	20231122	15000	8.27	20241115	2.75	N	290650	500	113 억	1622042	N	N	334	N	N
70	20241119	121020	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16210	210	2	1.31	228312980	14230	23.74	16000	16240	15870	20800	11200	16000	16044.48	7.15	896	16653	16326	16073	15746	15493	16490	15910	114	4800	500	11520	10	1	22684891	3677	7.60	2.44	12	0.06	2132.00	6649.00	35250	20231122	-54.01	15000	20241115	8.07	29500	-45.05	20240102	15000	8.07	20241115	35250	-54.01	20231122	15000	8.07	20241115	2.75	N	290650	500	113 억	1622042	N	N	334	N	N
71	20241119	111032	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16090	90	2	0.56	177172770	11062	18.45	16000	16170	15870	20800	11200	16000	16016.34	7.15	-277	16653	16326	16073	15746	15493	16490	15910	114	4800	500	11520	10	1	22684891	3650	7.55	2.42	12	0.05	2132.00	6649.00	35250	20231122	-54.35	15000	20241115	7.27	29500	-45.46	20240102	15000	7.27	20241115	35250	-54.35	20231122	15000	7.27	20241115	2.75	N	290650	500	113 억	1622042	N	N	334	N	N
72	20241119	101057	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15970	-30	5	-0.19	132555960	8278	13.81	16000	16170	15870	20800	11200	16000	16013.04	7.15	-264	16653	16326	16073	15746	15493	16490	15910	114	4800	500	11520	10	1	22684891	3623	7.49	2.40	12	0.04	2132.00	6649.00	35250	20231122	-54.70	15000	20241115	6.47	29500	-45.86	20240102	15000	6.47	20241115	35250	-54.70	20231122	15000	6.47	20241115	2.75	N	290650	500	113 억	1622042	N	N	334	N	N
73	20241119	091052	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16070	70	2	0.44	31881030	1981	3.30	16000	16170	16000	20800	11200	16000	16093.40	7.15	-824	16653	16326	16073	15746	15493	16490	15910	114	4800	500	11520	10	1	22684891	3645	7.54	2.42	12	0.01	2132.00	6649.00	35250	20231122	-54.41	15000	20241115	7.13	29500	-45.53	20240102	15000	7.13	20241115	35250	-54.41	20231122	15000	7.13	20241115	2.75	N	290650	500	113 억	1622042	N	N	334	N	N
74	20241118	161018	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16000	0	3	0.00	959335630	59906	45.23	15850	16400	15820	20800	11200	16000	16014.02	7.16	-4225	17200	16600	15800	15200	14400	16900	15500	114	4800	500	11520	10	1	22684891	3630	7.50	2.41	12	0.26	2132.00	6649.00	35250	20231122	-54.61	15000	20241115	6.67	29500	-45.76	20240102	15000	6.67	20241115	35250	-54.61	20231122	15000	6.67	20241115	2.79	N	290650	500	113 억	1625235	N	N	334	N	N
75	20241118	151032	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15870	-130	5	-0.81	916674970	57224	43.20	15850	16400	15820	20800	11200	16000	16019.06	7.16	-4225	17200	16600	15800	15200	14400	16900	15500	114	4800	500	11520	10	1	22684891	3600	7.44	2.39	12	0.25	2132.00	6649.00	35250	20231122	-54.98	15000	20241115	5.80	29500	-46.20	20240102	15000	5.80	20241115	35250	-54.98	20231122	15000	5.80	20241115	2.79	N	290650	500	113 억	1625235	N	N	15	N	N
76	20241118	141033	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15910	-90	5	-0.56	816017240	50879	38.41	15850	16400	15820	20800	11200	16000	16038.39	7.16	-4044	17200	16600	15800	15200	14400	16900	15500	114	4800	500	11520	10	1	22684891	3609	7.46	2.39	12	0.22	2132.00	6649.00	35250	20231122	-54.87	15000	20241115	6.07	29500	-46.07	20240102	15000	6.07	20241115	35250	-54.87	20231122	15000	6.07	20241115	2.79	N	290650	500	113 억	1625235	N	N	15	N	N
77	20241118	131027	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15890	-110	5	-0.69	729454250	45433	34.30	15850	16400	15820	20800	11200	16000	16055.60	7.16	-6221	17200	16600	15800	15200	14400	16900	15500	114	4800	500	11520	10	1	22684891	3605	7.45	2.39	12	0.20	2132.00	6649.00	35250	20231122	-54.92	15000	20241115	5.93	29500	-46.14	20240102	15000	5.93	20241115	35250	-54.92	20231122	15000	5.93	20241115	2.79	N	290650	500	113 억	1625235	N	N	15	N	N
78	20241118	121030	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15930	-70	5	-0.44	624128850	38795	29.29	15850	16400	15850	20800	11200	16000	16087.87	7.16	-4835	17200	16600	15800	15200	14400	16900	15500	114	4800	500	11520	10	1	22684891	3614	7.47	2.40	12	0.17	2132.00	6649.00	35250	20231122	-54.81	15000	20241115	6.20	29500	-46.00	20240102	15000	6.20	20241115	35250	-54.81	20231122	15000	6.20	20241115	2.79	N	290650	500	113 억	1625235	N	N	15	N	N
79	20241118	111031	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16000	0	3	0.00	534723260	33185	25.05	15850	16400	15850	20800	11200	16000	16113.40	7.16	-2970	17200	16600	15800	15200	14400	16900	15500	114	4800	500	11520	10	1	22684891	3630	7.50	2.41	12	0.15	2132.00	6649.00	35250	20231122	-54.61	15000	20241115	6.67	29500	-45.76	20240102	15000	6.67	20241115	35250	-54.61	20231122	15000	6.67	20241115	2.79	N	290650	500	113 억	1625235	N	N	15	N	N
80	20241118	101020	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16380	380	2	2.38	265963440	16484	12.44	15850	16390	15850	20800	11200	16000	16134.64	7.16	-387	17200	16600	15800	15200	14400	16900	15500	114	4800	500	11520	10	1	22684891	3716	7.68	2.46	12	0.07	2132.00	6649.00	35250	20231122	-53.53	15000	20241115	9.20	29500	-44.47	20240102	15000	9.20	20241115	35250	-53.53	20231122	15000	9.20	20241115	2.79	N	290650	500	113 억	1625235	N	N	15	N	N
81	20241118	091018	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15920	-80	5	-0.50	75469210	4719	3.56	15850	16250	15850	20800	11200	16000	15992.63	7.16	-1716	17200	16600	15800	15200	14400	16900	15500	114	4800	500	11520	10	1	22684891	3611	7.47	2.39	12	0.02	2132.00	6649.00	35250	20231122	-54.84	15000	20241115	6.13	29500	-46.03	20240102	15000	6.13	20241115	35250	-54.84	20231122	15000	6.13	20241115	2.79	N	290650	500	113 억	1625235	N	N	15	N	N
82	20241115	161055	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16000	730	2	4.78	2053881540	132170	69.48	15000	16400	15000	19850	10690	15270	15539.61	7.24	4729	16490	15880	15560	14950	14630	15720	14790	114	4580	500	10990	10	1	22684891	3630	7.50	2.41	12	0.58	2132.00	6649.00	35250	20231122	-54.61	15000	20241115	6.67	29500	-45.76	20240102	15000	6.67	20241115	35250	-54.61	20231122	15000	6.67	20241115	2.79	N	290650	500	113 억	1641703	N	N	15	N	N
83	20241115	151130	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16130	860	2	5.63	1978489120	127461	67.00	15000	16400	15000	19850	10690	15270	15522.31	7.24	3169	16490	15880	15560	14950	14630	15720	14790	114	4580	500	10990	10	1	22684891	3659	7.57	2.43	12	0.56	2132.00	6649.00	35250	20231122	-54.24	15000	20241115	7.53	29500	-45.32	20240102	15000	7.53	20241115	35250	-54.24	20231122	15000	7.53	20241115	2.79	N	290650	500	113 억	1641703	N	N	23	N	N
84	20241115	141116	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16030	760	2	4.98	1832679240	118397	62.24	15000	16400	15000	19850	10690	15270	15479.10	7.24	1677	16490	15880	15560	14950	14630	15720	14790	114	4580	500	10990	10	1	22684891	3636	7.52	2.41	12	0.52	2132.00	6649.00	35250	20231122	-54.52	15000	20241115	6.87	29500	-45.66	20240102	15000	6.87	20241115	35250	-54.52	20231122	15000	6.87	20241115	2.79	N	290650	500	113 억	1641703	N	N	23	N	N
85	20241115	131116	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15990	720	2	4.72	1686720790	109242	57.43	15000	16400	15000	19850	10690	15270	15440.22	7.24	-1479	16490	15880	15560	14950	14630	15720	14790	114	4580	500	10990	10	1	22684891	3627	7.50	2.40	12	0.48	2132.00	6649.00	35250	20231122	-54.64	15000	20241115	6.60	29500	-45.80	20240102	15000	6.60	20241115	35250	-54.64	20231122	15000	6.60	20241115	2.79	N	290650	500	113 억	1641703	N	N	23	N	N
86	20241115	121117	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15630	360	2	2.36	1360567240	88692	46.62	15000	16400	15000	19850	10690	15270	15340.36	7.24	-6040	16490	15880	15560	14950	14630	15720	14790	114	4580	500	10990	10	1	22684891	3546	7.33	2.35	12	0.39	2132.00	6649.00	35250	20231122	-55.66	15000	20241115	4.20	29500	-47.02	20240102	15000	4.20	20241115	35250	-55.66	20231122	15000	4.20	20241115	2.79	N	290650	500	113 억	1641703	N	N	23	N	N
87	20241115	111050	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15520	250	2	1.64	1153976470	75440	39.66	15000	16400	15000	19850	10690	15270	15296.61	7.24	-853	16490	15880	15560	14950	14630	15720	14790	114	4580	500	10990	10	1	22684891	3521	7.28	2.33	12	0.33	2132.00	6649.00	35250	20231122	-55.97	15000	20241115	3.47	29500	-47.39	20240102	15000	3.47	20241115	35250	-55.97	20231122	15000	3.47	20241115	2.79	N	290650	500	113 억	1641703	N	N	23	N	N
88	20241115	101050	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15140	-130	5	-0.85	679743240	44869	23.59	15000	15350	15000	19850	10690	15270	15149.51	7.24	1065	16490	15880	15560	14950	14630	15720	14790	114	4580	500	10990	10	1	22684891	3434	7.10	2.28	12	0.20	2132.00	6649.00	35250	20231122	-57.05	15000	20241115	0.93	29500	-48.68	20240102	15000	0.93	20241115	35250	-57.05	20231122	15000	0.93	20241115	2.79	N	290650	500	113 억	1641703	N	N	23	N	N
89	20241115	090952	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15120	-150	5	-0.98	152656440	10115	5.32	15000	15350	15000	19850	10690	15270	15092.09	7.24	504	16490	15880	15560	14950	14630	15720	14790	114	4580	500	10990	10	1	22684891	3430	7.09	2.27	12	0.04	2132.00	6649.00	35250	20231122	-57.11	15000	20241115	0.80	29500	-48.75	20240102	15000	0.80	20241115	35250	-57.11	20231122	15000	0.80	20241115	2.79	N	290650	500	113 억	1641703	N	N	23	N	N
90	20241114	161043	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15290	-700	5	-4.38	2743881770	176298	122.15	15990	16170	15240	20750	11200	15990	15563.88	7.27	22289	17003	16496	16143	15636	15283	16320	15460	114	4760	500	11510	10	1	22684891	3469	7.17	2.30	12	0.78	2132.00	6649.00	35250	20231122	-56.62	15240	20241114	0.33	29500	-48.17	20240102	15240	0.33	20241114	35250	-56.62	20231122	15240	0.33	20241114	2.82	N	290650	500	113 억	1650093	N	N	36	N	N
91	20241114	151050	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15370	-620	5	-3.88	2322699820	148843	103.13	15990	16170	15250	20750	11200	15990	15605.03	7.27	17076	17003	16496	16143	15636	15283	16320	15460	114	4760	500	11510	10	1	22684891	3487	7.21	2.31	12	0.66	2132.00	6649.00	35250	20231122	-56.40	15250	20241114	0.79	29500	-47.90	20240102	15250	0.79	20241114	35250	-56.40	20231122	15250	0.79	20241114	2.82	N	290650	500	113 억	1650093	N	N	36	N	N
92	20241114	141042	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15280	-710	5	-4.44	1811660380	115600	80.10	15990	16170	15280	20750	11200	15990	15671.80	7.27	11675	17003	16496	16143	15636	15283	16320	15460	114	4760	500	11510	10	1	22684891	3466	7.17	2.30	12	0.51	2132.00	6649.00	35250	20231122	-56.65	15280	20241114	0.00	29500	-48.20	20240102	15280	0.00	20241114	35250	-56.65	20231122	15280	0.00	20241114	2.82	N	290650	500	113 억	1650093	N	N	36	N	N
93	20241114	131044	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15650	-340	5	-2.13	1370712660	87119	60.36	15990	16170	15490	20750	11200	15990	15733.80	7.27	6469	17003	16496	16143	15636	15283	16320	15460	114	4760	500	11510	10	1	22684891	3550	7.34	2.35	12	0.38	2132.00	6649.00	35250	20231122	-55.60	15490	20241114	1.03	29500	-46.95	20240102	15490	1.03	20241114	35250	-55.60	20231122	15490	1.03	20241114	2.82	N	290650	500	113 억	1650093	N	N	36	N	N
94	20241114	121040	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15590	-400	5	-2.50	1212489160	76972	53.33	15990	16170	15490	20750	11200	15990	15752.34	7.27	5313	17003	16496	16143	15636	15283	16320	15460	114	4760	500	11510	10	1	22684891	3537	7.31	2.34	12	0.34	2132.00	6649.00	35250	20231122	-55.77	15490	20241114	0.65	29500	-47.15	20240102	15490	0.65	20241114	35250	-55.77	20231122	15490	0.65	20241114	2.82	N	290650	500	113 억	1650093	N	N	36	N	N
95	20241114	111040	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15640	-350	5	-2.19	789507490	49812	34.51	15990	16170	15630	20750	11200	15990	15849.74	7.27	-1806	17003	16496	16143	15636	15283	16320	15460	114	4760	500	11510	10	1	22684891	3548	7.34	2.35	12	0.22	2132.00	6649.00	35250	20231122	-55.63	15630	20241114	0.06	29500	-46.98	20240102	15630	0.06	20241114	35250	-55.63	20231122	15630	0.06	20241114	2.82	N	290650	500	113 억	1650093	N	N	36	N	N
96	20241114	101100	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16130	140	2	0.88	185339460	11583	8.03	15990	16170	15850	20750	11200	15990	16000.99	7.27	3211	17003	16496	16143	15636	15283	16320	15460	114	4760	500	11510	10	1	22684891	3659	7.57	2.43	12	0.05	2132.00	6649.00	35250	20231122	-54.24	15790	20241113	2.15	29500	-45.32	20240102	15790	2.15	20241113	35250	-54.24	20231122	15790	2.15	20241113	2.82	N	290650	500	113 억	1650093	N	N	36	N	N
97	20241114	091035	55	40.00	KSQ150		제약	N	N	N	Y	40	N	15990	0	3	0.00	0	0	0.00	0	0	0	20750	11200	15990	0.00	7.27	0	17003	16496	16143	15636	15283	16320	15460	114	4760	500	11510	10	1	22684891	3627	7.50	2.40	12	0.00	2132.00	6649.00	35250	20231122	-54.64	15790	20241113	1.27	29500	-45.80	20240102	15790	1.27	20241113	35250	-54.64	20231122	15790	1.27	20241113	2.82	N	290650	500	113 억	1650093	N	N	36	N	N
98	20241113	160708	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15990	-480	5	-2.91	2320576820	144323	147.89	16400	16650	15790	21400	11530	16470	16079.19	7.14	31638	17256	16862	16636	16242	16016	16750	16130	114	4930	500	11850	10	1	22684891	3627	7.50	2.40	12	0.64	2132.00	6649.00	35250	20231122	-54.64	15790	20241113	1.27	29500	-45.80	20240102	15790	1.27	20241113	35250	-54.64	20231122	15790	1.27	20241113	2.85	N	290650	500	113 억	1620206	N	N	34	N	N
99	20241113	150742	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	15860	-610	5	-3.70	2063863400	128184	131.35	16400	16650	15790	21400	11530	16470	16100.79	7.14	24158	17256	16862	16636	16242	16016	16750	16130	114	4930	500	11850	10	1	22684891	3598	7.44	2.39	12	0.57	2132.00	6649.00	35250	20231122	-55.01	15790	20241113	0.44	29500	-46.24	20240102	15790	0.44	20241113	35250	-55.01	20231122	15790	0.44	20241113	2.85	N	290650	500	113 억	1620206	N	N	347	N	N
100	20241113	140737	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16160	-310	5	-1.88	1050459360	64636	66.23	16400	16650	16100	21400	11530	16470	16251.92	7.14	4180	17256	16862	16636	16242	16016	16750	16130	114	4930	500	11850	10	1	22684891	3666	7.58	2.43	12	0.28	2132.00	6649.00	35250	20231122	-54.16	16100	20241113	0.37	29500	-45.22	20240102	16100	0.37	20241113	35250	-54.16	20231122	16100	0.37	20241113	2.85	N	290650	500	113 억	1620206	N	N	347	N	N
101	20241113	130741	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16110	-360	5	-2.19	913081940	56144	57.53	16400	16650	16100	21400	11530	16470	16263.21	7.14	1003	17256	16862	16636	16242	16016	16750	16130	114	4930	500	11850	10	1	22684891	3655	7.56	2.42	12	0.25	2132.00	6649.00	35250	20231122	-54.30	16100	20241113	0.06	29500	-45.39	20240102	16100	0.06	20241113	35250	-54.30	20231122	16100	0.06	20241113	2.85	N	290650	500	113 억	1620206	N	N	347	N	N
102	20241113	120730	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16260	-210	5	-1.28	696195960	42727	43.78	16400	16650	16100	21400	11530	16470	16294.05	7.14	1439	17256	16862	16636	16242	16016	16750	16130	114	4930	500	11850	10	1	22684891	3689	7.63	2.45	12	0.19	2132.00	6649.00	35250	20231122	-53.87	16100	20241113	0.99	29500	-44.88	20240102	16100	0.99	20241113	35250	-53.87	20231122	16100	0.99	20241113	2.85	N	290650	500	113 억	1620206	N	N	347	N	N
103	20241113	110728	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16400	-70	5	-0.43	562531190	34508	35.36	16400	16650	16100	21400	11530	16470	16301.47	7.14	1187	17256	16862	16636	16242	16016	16750	16130	114	4930	500	11850	10	1	22684891	3720	7.69	2.47	12	0.15	2132.00	6649.00	35250	20231122	-53.48	16100	20241113	1.86	29500	-44.41	20240102	16100	1.86	20241113	35250	-53.48	20231122	16100	1.86	20241113	2.85	N	290650	500	113 억	1620206	N	N	347	N	N
104	20241113	100729	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16190	-280	5	-1.70	414685080	25444	26.07	16400	16650	16100	21400	11530	16470	16297.95	7.14	-558	17256	16862	16636	16242	16016	16750	16130	114	4930	500	11850	10	1	22684891	3673	7.59	2.43	12	0.11	2132.00	6649.00	35250	20231122	-54.07	16100	20241113	0.56	29500	-45.12	20240102	16100	0.56	20241113	35250	-54.07	20231122	16100	0.56	20241113	2.85	N	290650	500	113 억	1620206	N	N	347	N	N
105	20241113	090719	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16640	170	2	1.03	44955360	2730	2.80	16400	16650	16400	21400	11530	16470	16467.16	7.14	1280	17256	16862	16636	16242	16016	16750	16130	114	4930	500	11850	10	1	22684891	3775	7.80	2.50	12	0.01	2132.00	6649.00	35250	20231122	-52.79	16400	20241113	1.46	29500	-43.59	20240102	16400	1.46	20241113	35250	-52.79	20231122	16400	1.46	20241113	2.85	N	290650	500	113 억	1620206	N	N	347	N	N
106	20241112	161004	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16470	-420	5	-2.49	1620783560	97355	88.64	16800	17030	16410	21950	11830	16890	16649.15	7.19	-8409	18030	17460	17080	16510	16130	17270	16320	114	5060	500	12160	10	1	22684891	3736	7.73	2.48	12	0.43	2132.00	6649.00	35250	20231122	-53.28	16410	20241112	0.37	29500	-44.17	20240102	16410	0.37	20241112	35250	-53.28	20231122	16410	0.37	20241112	2.87	N	290650	500	113 억	1630666	N	N	347	N	N
107	20241112	151014	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	16450	-440	5	-2.61	1475227880	88538	80.61	16800	17030	16410	21950	11830	16890	16662.09	7.19	-13010	18030	17460	17080	16510	16130	17270	16320	114	5060	500	12160	10	1	22684891	3732	7.72	2.47	12	0.39	2132.00	6649.00	35250	20231122	-53.33	16410	20241112	0.24	29500	-44.24	20240102	16410	0.24	20241112	35250	-53.33	20231122	16410	0.24	20241112	2.87	N	290650	500	113 억	1630666	N	N	442	N	N
108	20241112	141019	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16710	-180	5	-1.07	988338520	59128	53.83	16800	17030	16550	21950	11830	16890	16715.24	7.19	-14021	18030	17460	17080	16510	16130	17270	16320	114	5060	500	12160	10	1	22684891	3791	7.84	2.51	12	0.26	2132.00	6649.00	35250	20231122	-52.60	16480	20240805	1.40	29500	-43.36	20240102	16480	1.40	20240805	35250	-52.60	20231122	16480	1.40	20240805	2.87	N	290650	500	113 억	1630666	N	N	442	N	N
109	20241112	131023	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16690	-200	5	-1.18	866540680	51821	47.18	16800	17030	16550	21950	11830	16890	16721.81	7.19	-13021	18030	17460	17080	16510	16130	17270	16320	114	5060	500	12160	10	1	22684891	3786	7.83	2.51	12	0.23	2132.00	6649.00	35250	20231122	-52.65	16480	20240805	1.27	29500	-43.42	20240102	16480	1.27	20240805	35250	-52.65	20231122	16480	1.27	20240805	2.87	N	290650	500	113 억	1630666	N	N	442	N	N
110	20241112	121015	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16740	-150	5	-0.89	729247760	43577	39.67	16800	17030	16550	21950	11830	16890	16734.69	7.19	-10809	18030	17460	17080	16510	16130	17270	16320	114	5060	500	12160	10	1	22684891	3797	7.85	2.52	12	0.19	2132.00	6649.00	35250	20231122	-52.51	16480	20240805	1.58	29500	-43.25	20240102	16480	1.58	20240805	35250	-52.51	20231122	16480	1.58	20240805	2.87	N	290650	500	113 억	1630666	N	N	442	N	N
111	20241112	111010	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16790	-100	5	-0.59	660289040	39468	35.93	16800	17030	16550	21950	11830	16890	16729.73	7.19	-9862	18030	17460	17080	16510	16130	17270	16320	114	5060	500	12160	10	1	22684891	3809	7.88	2.53	12	0.17	2132.00	6649.00	35250	20231122	-52.37	16480	20240805	1.88	29500	-43.08	20240102	16480	1.88	20240805	35250	-52.37	20231122	16480	1.88	20240805	2.87	N	290650	500	113 억	1630666	N	N	442	N	N
112	20241112	101010	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16980	90	2	0.53	555290220	33247	30.27	16800	16980	16550	21950	11830	16890	16701.96	7.19	-9560	18030	17460	17080	16510	16130	17270	16320	114	5060	500	12160	10	1	22684891	3852	7.96	2.55	12	0.15	2132.00	6649.00	35250	20231122	-51.83	16480	20240805	3.03	29500	-42.44	20240102	16480	3.03	20240805	35250	-51.83	20231122	16480	3.03	20240805	2.87	N	290650	500	113 억	1630666	N	N	442	N	N
113	20241112	091009	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16610	-280	5	-1.66	120839580	7213	6.57	16800	16930	16570	21950	11830	16890	16753.03	7.19	-4290	18030	17460	17080	16510	16130	17270	16320	114	5060	500	12160	10	1	22684891	3768	7.79	2.50	12	0.03	2132.00	6649.00	35250	20231122	-52.88	16480	20240805	0.79	29500	-43.69	20240102	16480	0.79	20240805	35250	-52.88	20231122	16480	0.79	20240805	2.87	N	290650	500	113 억	1630666	N	N	442	N	N
114	20241111	161001	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16890	-580	5	-3.32	1859179050	109771	249.20	17300	17650	16700	22700	12230	17470	16936.57	7.19	-3429	18150	17810	17640	17300	17130	17725	17215	114	5230	500	12570	10	1	22684891	3831	7.92	2.54	12	0.48	2132.00	6649.00	35250	20231122	-52.09	16480	20240805	2.49	29500	-42.75	20240102	16480	2.49	20240805	35250	-52.09	20231122	16480	2.49	20240805	2.85	N	290650	500	113 억	1630968	N	N	442	N	N
115	20241111	151031	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16910	-560	5	-3.21	1795802160	106019	240.68	17300	17650	16700	22700	12230	17470	16938.11	7.19	-3689	18150	17810	17640	17300	17130	17725	17215	114	5230	500	12570	10	1	22684891	3836	7.93	2.54	12	0.47	2132.00	6649.00	35250	20231122	-52.03	16480	20240805	2.61	29500	-42.68	20240102	16480	2.61	20240805	35250	-52.03	20231122	16480	2.61	20240805	2.85	N	290650	500	113 억	1630968	N	N	509	N	N
116	20241111	141016	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16910	-560	5	-3.21	1677423700	99021	224.80	17300	17650	16700	22700	12230	17470	16939.67	7.19	-3031	18150	17810	17640	17300	17130	17725	17215	114	5230	500	12570	10	1	22684891	3836	7.93	2.54	12	0.44	2132.00	6649.00	35250	20231122	-52.03	16480	20240805	2.61	29500	-42.68	20240102	16480	2.61	20240805	35250	-52.03	20231122	16480	2.61	20240805	2.85	N	290650	500	113 억	1630968	N	N	509	N	N
117	20241111	131015	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16960	-510	5	-2.92	1568638210	92585	210.19	17300	17650	16700	22700	12230	17470	16942.25	7.19	-1985	18150	17810	17640	17300	17130	17725	17215	114	5230	500	12570	10	1	22684891	3847	7.95	2.55	12	0.41	2132.00	6649.00	35250	20231122	-51.89	16480	20240805	2.91	29500	-42.51	20240102	16480	2.91	20240805	35250	-51.89	20231122	16480	2.91	20240805	2.85	N	290650	500	113 억	1630968	N	N	509	N	N
118	20241111	121010	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17050	-420	5	-2.40	1282163150	75722	171.90	17300	17650	16700	22700	12230	17470	16931.97	7.19	-4984	18150	17810	17640	17300	17130	17725	17215	114	5230	500	12570	10	1	22684891	3868	8.00	2.56	12	0.33	2132.00	6649.00	35250	20231122	-51.63	16480	20240805	3.46	29500	-42.20	20240102	16480	3.46	20240805	35250	-51.63	20231122	16480	3.46	20240805	2.85	N	290650	500	113 억	1630968	N	N	509	N	N
119	20241111	111008	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16900	-570	5	-3.26	1134806990	67072	152.27	17300	17650	16700	22700	12230	17470	16918.61	7.19	-2606	18150	17810	17640	17300	17130	17725	17215	114	5230	500	12570	10	1	22684891	3834	7.93	2.54	12	0.30	2132.00	6649.00	35250	20231122	-52.06	16480	20240805	2.55	29500	-42.71	20240102	16480	2.55	20240805	35250	-52.06	20231122	16480	2.55	20240805	2.85	N	290650	500	113 억	1630968	N	N	509	N	N
120	20241111	101002	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16800	-670	5	-3.84	809763450	47765	108.44	17300	17650	16700	22700	12230	17470	16952.25	7.19	-4066	18150	17810	17640	17300	17130	17725	17215	114	5230	500	12570	10	1	22684891	3811	7.88	2.53	12	0.21	2132.00	6649.00	35250	20231122	-52.34	16480	20240805	1.94	29500	-43.05	20240102	16480	1.94	20240805	35250	-52.34	20231122	16480	1.94	20240805	2.85	N	290650	500	113 억	1630968	N	N	509	N	N
121	20241111	090959	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17140	-330	5	-1.89	133609800	7744	17.58	17300	17650	17080	22700	12230	17470	17251.18	7.19	-424	18150	17810	17640	17300	17130	17725	17215	114	5230	500	12570	10	1	22684891	3888	8.04	2.58	12	0.03	2132.00	6649.00	35250	20231122	-51.38	16480	20240805	4.00	29500	-41.90	20240102	16480	4.00	20240805	35250	-51.38	20231122	16480	4.00	20240805	2.85	N	290650	500	113 억	1630968	N	N	509	N	N
122	20241108	160955	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17470	-130	5	-0.74	777966260	43884	75.61	17980	17980	17470	22850	12320	17600	17730.11	7.21	-3828	18573	18086	17833	17346	17093	17960	17220	114	5250	500	12670	10	1	22684891	3963	8.19	2.63	12	0.19	2132.00	6649.00	35250	20231122	-50.44	16480	20240805	6.01	29500	-40.78	20240102	16480	6.01	20240805	35250	-50.44	20231122	16480	6.01	20240805	2.85	N	290650	500	113 억	1634581	N	N	509	N	N
123	20241108	151003	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17550	-50	5	-0.28	712698140	40155	69.19	17980	17980	17500	22850	12320	17600	17748.68	7.21	-3505	18573	18086	17833	17346	17093	17960	17220	114	5250	500	12670	10	1	22684891	3981	8.23	2.64	12	0.18	2132.00	6649.00	35250	20231122	-50.21	16480	20240805	6.49	29500	-40.51	20240102	16480	6.49	20240805	35250	-50.21	20231122	16480	6.49	20240805	2.85	N	290650	500	113 억	1634581	N	N	156	N	N
124	20241108	141001	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17590	-10	5	-0.06	561365360	31535	54.34	17980	17980	17580	22850	12320	17600	17801.34	7.21	-1796	18573	18086	17833	17346	17093	17960	17220	114	5250	500	12670	10	1	22684891	3990	8.25	2.65	12	0.14	2132.00	6649.00	35250	20231122	-50.10	16480	20240805	6.74	29500	-40.37	20240102	16480	6.74	20240805	35250	-50.10	20231122	16480	6.74	20240805	2.85	N	290650	500	113 억	1634581	N	N	156	N	N
125	20241108	131003	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17680	80	2	0.45	469680330	26341	45.39	17980	17980	17640	22850	12320	17600	17830.77	7.21	40	18573	18086	17833	17346	17093	17960	17220	114	5250	500	12670	10	1	22684891	4011	8.29	2.66	12	0.12	2132.00	6649.00	35250	20231122	-49.84	16480	20240805	7.28	29500	-40.07	20240102	16480	7.28	20240805	35250	-49.84	20231122	16480	7.28	20240805	2.85	N	290650	500	113 억	1634581	N	N	156	N	N
126	20241108	121003	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17820	220	2	1.25	380804680	21334	36.76	17980	17980	17750	22850	12320	17600	17849.66	7.21	1264	18573	18086	17833	17346	17093	17960	17220	114	5250	500	12670	10	1	22684891	4042	8.36	2.68	12	0.09	2132.00	6649.00	35250	20231122	-49.45	16480	20240805	8.13	29500	-39.59	20240102	16480	8.13	20240805	35250	-49.45	20231122	16480	8.13	20240805	2.85	N	290650	500	113 억	1634581	N	N	156	N	N
127	20241108	111001	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17780	180	2	1.02	355419370	19908	34.30	17980	17980	17750	22850	12320	17600	17853.09	7.21	1414	18573	18086	17833	17346	17093	17960	17220	114	5250	500	12670	10	1	22684891	4033	8.34	2.67	12	0.09	2132.00	6649.00	35250	20231122	-49.56	16480	20240805	7.89	29500	-39.73	20240102	16480	7.89	20240805	35250	-49.56	20231122	16480	7.89	20240805	2.85	N	290650	500	113 억	1634581	N	N	156	N	N
128	20241108	101010	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17780	180	2	1.02	274753910	15371	26.48	17980	17980	17760	22850	12320	17600	17874.82	7.21	1927	18573	18086	17833	17346	17093	17960	17220	114	5250	500	12670	10	1	22684891	4033	8.34	2.67	12	0.07	2132.00	6649.00	35250	20231122	-49.56	16480	20240805	7.89	29500	-39.73	20240102	16480	7.89	20240805	35250	-49.56	20231122	16480	7.89	20240805	2.85	N	290650	500	113 억	1634581	N	N	156	N	N
129	20241108	090956	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17910	310	2	1.76	104719110	5856	10.09	17980	17980	17760	22850	12320	17600	17882.36	7.21	1596	18573	18086	17833	17346	17093	17960	17220	114	5250	500	12670	10	1	22684891	4063	8.40	2.69	12	0.03	2132.00	6649.00	35250	20231122	-49.19	16480	20240805	8.68	29500	-39.29	20240102	16480	8.68	20240805	35250	-49.19	20231122	16480	8.68	20240805	2.85	N	290650	500	113 억	1634581	N	N	156	N	N
130	20241107	160954	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17600	-730	5	-3.98	1030494860	57901	128.30	18150	18320	17580	23800	12840	18330	17798.71	7.25	-12264	19003	18666	18433	18096	17863	18550	17980	114	5470	500	13190	10	1	22684891	3993	8.26	2.65	12	0.26	2132.00	6649.00	35250	20231122	-50.07	16480	20240805	6.80	29500	-40.34	20240102	16480	6.80	20240805	35250	-50.07	20231122	16480	6.80	20240805	2.84	N	290650	500	113 억	1643775	N	N	156	N	N
131	20241107	151000	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17600	-730	5	-3.98	961983970	54009	119.68	18150	18320	17580	23800	12840	18330	17811.55	7.25	-12128	19003	18666	18433	18096	17863	18550	17980	114	5470	500	13190	10	1	22684891	3993	8.26	2.65	12	0.24	2132.00	6649.00	35250	20231122	-50.07	16480	20240805	6.80	29500	-40.34	20240102	16480	6.80	20240805	35250	-50.07	20231122	16480	6.80	20240805	2.84	N	290650	500	113 억	1643775	N	N	433	N	N
132	20241107	141003	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17700	-630	5	-3.44	818406270	45873	101.65	18150	18320	17600	23800	12840	18330	17840.70	7.25	-8561	19003	18666	18433	18096	17863	18550	17980	114	5470	500	13190	10	1	22684891	4015	8.30	2.66	12	0.20	2132.00	6649.00	35250	20231122	-49.79	16480	20240805	7.40	29500	-40.00	20240102	16480	7.40	20240805	35250	-49.79	20231122	16480	7.40	20240805	2.84	N	290650	500	113 억	1643775	N	N	433	N	N
133	20241107	131003	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17740	-590	5	-3.22	731822690	40985	90.82	18150	18320	17600	23800	12840	18330	17855.87	7.25	-8305	19003	18666	18433	18096	17863	18550	17980	114	5470	500	13190	10	1	22684891	4024	8.32	2.67	12	0.18	2132.00	6649.00	35250	20231122	-49.67	16480	20240805	7.65	29500	-39.86	20240102	16480	7.65	20240805	35250	-49.67	20231122	16480	7.65	20240805	2.84	N	290650	500	113 억	1643775	N	N	433	N	N
134	20241107	120958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17790	-540	5	-2.95	639811980	35829	79.39	18150	18320	17600	23800	12840	18330	17857.38	7.25	-6248	19003	18666	18433	18096	17863	18550	17980	114	5470	500	13190	10	1	22684891	4036	8.34	2.68	12	0.16	2132.00	6649.00	35250	20231122	-49.53	16480	20240805	7.95	29500	-39.69	20240102	16480	7.95	20240805	35250	-49.53	20231122	16480	7.95	20240805	2.84	N	290650	500	113 억	1643775	N	N	433	N	N
135	20241107	110954	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17710	-620	5	-3.38	593555340	33219	73.61	18150	18320	17600	23800	12840	18330	17867.95	7.25	-6768	19003	18666	18433	18096	17863	18550	17980	114	5470	500	13190	10	1	22684891	4017	8.31	2.66	12	0.15	2132.00	6649.00	35250	20231122	-49.76	16480	20240805	7.46	29500	-39.97	20240102	16480	7.46	20240805	35250	-49.76	20231122	16480	7.46	20240805	2.84	N	290650	500	113 억	1643775	N	N	433	N	N
136	20241107	100957	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17780	-550	5	-3.00	357149570	19880	44.05	18150	18320	17780	23800	12840	18330	17965.27	7.25	-7410	19003	18666	18433	18096	17863	18550	17980	114	5470	500	13190	10	1	22684891	4033	8.34	2.67	12	0.09	2132.00	6649.00	35250	20231122	-49.56	16480	20240805	7.89	29500	-39.73	20240102	16480	7.89	20240805	35250	-49.56	20231122	16480	7.89	20240805	2.84	N	290650	500	113 억	1643775	N	N	433	N	N
137	20241107	090957	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17890	-440	5	-2.40	103195350	5712	12.66	18150	18320	17890	23800	12840	18330	18066.41	7.25	-4179	19003	18666	18433	18096	17863	18550	17980	114	5470	500	13190	10	1	22684891	4058	8.39	2.69	12	0.03	2132.00	6649.00	35250	20231122	-49.25	16480	20240805	8.56	29500	-39.36	20240102	16480	8.56	20240805	35250	-49.25	20231122	16480	8.56	20240805	2.84	N	290650	500	113 억	1643775	N	N	433	N	N
138	20241106	161005	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18330	-140	5	-0.76	827063220	45038	162.14	18470	18770	18200	24000	12930	18470	18363.69	7.26	2128	18936	18702	18576	18342	18216	18650	18290	114	5530	500	13290	10	1	22684891	4158	8.60	2.76	12	0.20	2132.00	6649.00	35250	20231122	-48.00	16480	20240805	11.23	29500	-37.86	20240102	16480	11.23	20240805	35250	-48.00	20231122	16480	11.23	20240805	2.88	N	290650	500	113 억	1647395	N	N	433	N	N
139	20241106	151035	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18240	-230	5	-1.25	806568190	43917	158.10	18470	18770	18200	24000	12930	18470	18365.74	7.26	2775	18936	18702	18576	18342	18216	18650	18290	114	5530	500	13290	10	1	22684891	4138	8.56	2.74	12	0.19	2132.00	6649.00	35250	20231122	-48.26	16480	20240805	10.68	29500	-38.17	20240102	16480	10.68	20240805	35250	-48.26	20231122	16480	10.68	20240805	2.88	N	290650	500	113 억	1647395	N	N	40	N	N
140	20241106	141024	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18320	-150	5	-0.81	700998900	38142	137.31	18470	18770	18200	24000	12930	18470	18378.66	7.26	3000	18936	18702	18576	18342	18216	18650	18290	114	5530	500	13290	10	1	22684891	4156	8.59	2.76	12	0.17	2132.00	6649.00	35250	20231122	-48.03	16480	20240805	11.17	29500	-37.90	20240102	16480	11.17	20240805	35250	-48.03	20231122	16480	11.17	20240805	2.88	N	290650	500	113 억	1647395	N	N	40	N	N
141	20241106	131035	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18270	-200	5	-1.08	497826830	27021	97.27	18470	18770	18210	24000	12930	18470	18423.70	7.26	846	18936	18702	18576	18342	18216	18650	18290	114	5530	500	13290	10	1	22684891	4145	8.57	2.75	12	0.12	2132.00	6649.00	35250	20231122	-48.17	16480	20240805	10.86	29500	-38.07	20240102	16480	10.86	20240805	35250	-48.17	20231122	16480	10.86	20240805	2.88	N	290650	500	113 억	1647395	N	N	40	N	N
142	20241106	121002	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18440	-30	5	-0.16	298065540	16094	57.94	18470	18770	18390	24000	12930	18470	18520.29	7.26	-757	18936	18702	18576	18342	18216	18650	18290	114	5530	500	13290	10	1	22684891	4183	8.65	2.77	12	0.07	2132.00	6649.00	35250	20231122	-47.69	16480	20240805	11.89	29500	-37.49	20240102	16480	11.89	20240805	35250	-47.69	20231122	16480	11.89	20240805	2.88	N	290650	500	113 억	1647395	N	N	40	N	N
143	20241106	111007	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18520	50	2	0.27	205914970	11095	39.94	18470	18770	18410	24000	12930	18470	18559.26	7.26	214	18936	18702	18576	18342	18216	18650	18290	114	5530	500	13290	10	1	22684891	4201	8.69	2.79	12	0.05	2132.00	6649.00	35250	20231122	-47.46	16480	20240805	12.38	29500	-37.22	20240102	16480	12.38	20240805	35250	-47.46	20231122	16480	12.38	20240805	2.88	N	290650	500	113 억	1647395	N	N	40	N	N
144	20241106	101013	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18580	110	2	0.60	122163110	6579	23.68	18470	18770	18410	24000	12930	18470	18568.64	7.26	394	18936	18702	18576	18342	18216	18650	18290	114	5530	500	13290	10	1	22684891	4215	8.71	2.79	12	0.03	2132.00	6649.00	35250	20231122	-47.29	16480	20240805	12.74	29500	-37.02	20240102	16480	12.74	20240805	35250	-47.29	20231122	16480	12.74	20240805	2.88	N	290650	500	113 억	1647395	N	N	40	N	N
145	20241106	091007	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18570	100	2	0.54	23500190	1272	4.58	18470	18570	18410	24000	12930	18470	18474.99	7.26	-454	18936	18702	18576	18342	18216	18650	18290	114	5530	500	13290	10	1	22684891	4213	8.71	2.79	12	0.01	2132.00	6649.00	35250	20231122	-47.32	16480	20240805	12.68	29500	-37.05	20240102	16480	12.68	20240805	35250	-47.32	20231122	16480	12.68	20240805	2.88	N	290650	500	113 억	1647395	N	N	40	N	N
146	20241105	160938	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18470	-100	5	-0.54	516323190	27746	42.26	18470	18810	18450	24100	13000	18570	18608.92	7.28	-2930	19276	18922	18216	17862	17156	19100	18040	114	5530	500	13370	10	1	22684891	4190	8.66	2.78	12	0.12	2132.00	6649.00	35250	20231122	-47.60	16480	20240805	12.08	29500	-37.39	20240102	16480	12.08	20240805	35250	-47.60	20231122	16480	12.08	20240805	2.87	N	290650	500	113 억	1650939	N	N	40	N	N
147	20241105	150959	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18490	-80	5	-0.43	477380110	25637	39.05	18470	18810	18470	24100	13000	18570	18620.75	7.28	-2592	19276	18922	18216	17862	17156	19100	18040	114	5530	500	13370	10	1	22684891	4194	8.67	2.78	12	0.11	2132.00	6649.00	35250	20231122	-47.55	16480	20240805	12.20	29500	-37.32	20240102	16480	12.20	20240805	35250	-47.55	20231122	16480	12.20	20240805	2.87	N	290650	500	113 억	1650939	N	N	9	N	N
148	20241105	140952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18510	-60	5	-0.32	447953320	24045	36.62	18470	18810	18470	24100	13000	18570	18629.79	7.28	-2174	19276	18922	18216	17862	17156	19100	18040	114	5530	500	13370	10	1	22684891	4199	8.68	2.78	12	0.11	2132.00	6649.00	35250	20231122	-47.49	16480	20240805	12.32	29500	-37.25	20240102	16480	12.32	20240805	35250	-47.49	20231122	16480	12.32	20240805	2.87	N	290650	500	113 억	1650939	N	N	9	N	N
149	20241105	131000	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18550	-20	5	-0.11	405451790	21751	33.13	18470	18810	18470	24100	13000	18570	18640.60	7.28	-907	19276	18922	18216	17862	17156	19100	18040	114	5530	500	13370	10	1	22684891	4208	8.70	2.79	12	0.10	2132.00	6649.00	35250	20231122	-47.38	16480	20240805	12.56	29500	-37.12	20240102	16480	12.56	20240805	35250	-47.38	20231122	16480	12.56	20240805	2.87	N	290650	500	113 억	1650939	N	N	9	N	N
150	20241105	120949	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18550	-20	5	-0.11	339657570	18204	27.73	18470	18810	18470	24100	13000	18570	18658.40	7.28	-1370	19276	18922	18216	17862	17156	19100	18040	114	5530	500	13370	10	1	22684891	4208	8.70	2.79	12	0.08	2132.00	6649.00	35250	20231122	-47.38	16480	20240805	12.56	29500	-37.12	20240102	16480	12.56	20240805	35250	-47.38	20231122	16480	12.56	20240805	2.87	N	290650	500	113 억	1650939	N	N	9	N	N
151	20241105	110937	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18620	50	2	0.27	287873160	15416	23.48	18470	18810	18470	24100	13000	18570	18673.66	7.28	-569	19276	18922	18216	17862	17156	19100	18040	114	5530	500	13370	10	1	22684891	4224	8.73	2.80	12	0.07	2132.00	6649.00	35250	20231122	-47.18	16480	20240805	12.99	29500	-36.88	20240102	16480	12.99	20240805	35250	-47.18	20231122	16480	12.99	20240805	2.87	N	290650	500	113 억	1650939	N	N	9	N	N
152	20241105	100947	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18670	100	2	0.54	250219240	13395	20.40	18470	18810	18470	24100	13000	18570	18680.05	7.28	-1364	19276	18922	18216	17862	17156	19100	18040	114	5530	500	13370	10	1	22684891	4235	8.76	2.81	12	0.06	2132.00	6649.00	35250	20231122	-47.04	16480	20240805	13.29	29500	-36.71	20240102	16480	13.29	20240805	35250	-47.04	20231122	16480	13.29	20240805	2.87	N	290650	500	113 억	1650939	N	N	9	N	N
153	20241105	090942	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18770	200	2	1.08	77077450	4131	6.29	18470	18810	18470	24100	13000	18570	18658.30	7.28	87	19276	18922	18216	17862	17156	19100	18040	114	5530	500	13370	10	1	22684891	4258	8.80	2.82	12	0.02	2132.00	6649.00	35250	20231122	-46.75	16480	20240805	13.90	29500	-36.37	20240102	16480	13.90	20240805	35250	-46.75	20231122	16480	13.90	20240805	2.87	N	290650	500	113 억	1650939	N	N	9	N	N
154	20241104	160937	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18570	820	2	4.62	1199388580	65430	116.11	17510	18570	17510	23050	12430	17750	18330.87	7.29	15056	18203	17976	17703	17476	17203	18090	17590	114	5300	500	12780	10	1	22684891	4213	8.71	2.79	12	0.29	2132.00	6649.00	35250	20231122	-47.32	16480	20240805	12.68	29500	-37.05	20240102	16480	12.68	20240805	35250	-47.32	20231122	16480	12.68	20240805	2.89	N	290650	500	113 억	1653907	N	N	9	N	N
155	20241104	150956	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18500	750	2	4.23	1102292720	60197	106.83	17510	18550	17510	23050	12430	17750	18311.42	7.29	14538	18203	17976	17703	17476	17203	18090	17590	114	5300	500	12780	10	1	22684891	4197	8.68	2.78	12	0.27	2132.00	6649.00	35250	20231122	-47.52	16480	20240805	12.26	29500	-37.29	20240102	16480	12.26	20240805	35250	-47.52	20231122	16480	12.26	20240805	2.89	N	290650	500	113 억	1653907	N	N	0	N	N
156	20241104	140938	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18440	690	2	3.89	1006769860	55035	97.67	17510	18520	17510	23050	12430	17750	18293.27	7.29	12864	18203	17976	17703	17476	17203	18090	17590	114	5300	500	12780	10	1	22684891	4183	8.65	2.77	12	0.24	2132.00	6649.00	35250	20231122	-47.69	16480	20240805	11.89	29500	-37.49	20240102	16480	11.89	20240805	35250	-47.69	20231122	16480	11.89	20240805	2.89	N	290650	500	113 억	1653907	N	N	0	N	N
157	20241104	130909	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18470	720	2	4.06	870608780	47652	84.56	17510	18520	17510	23050	12430	17750	18270.14	7.29	10060	18203	17976	17703	17476	17203	18090	17590	114	5300	500	12780	10	1	22684891	4190	8.66	2.78	12	0.21	2132.00	6649.00	35250	20231122	-47.60	16480	20240805	12.08	29500	-37.39	20240102	16480	12.08	20240805	35250	-47.60	20231122	16480	12.08	20240805	2.89	N	290650	500	113 억	1653907	N	N	0	N	N
158	20241104	120924	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18480	730	2	4.11	779937510	42736	75.84	17510	18520	17510	23050	12430	17750	18250.13	7.29	8733	18203	17976	17703	17476	17203	18090	17590	114	5300	500	12780	10	1	22684891	4192	8.67	2.78	12	0.19	2132.00	6649.00	35250	20231122	-47.57	16480	20240805	12.14	29500	-37.36	20240102	16480	12.14	20240805	35250	-47.57	20231122	16480	12.14	20240805	2.89	N	290650	500	113 억	1653907	N	N	0	N	N
159	20241104	110917	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18460	710	2	4.00	680975280	37380	66.34	17510	18520	17510	23050	12430	17750	18217.64	7.29	6023	18203	17976	17703	17476	17203	18090	17590	114	5300	500	12780	10	1	22684891	4188	8.66	2.78	12	0.16	2132.00	6649.00	35250	20231122	-47.63	16480	20240805	12.01	29500	-37.42	20240102	16480	12.01	20240805	35250	-47.63	20231122	16480	12.01	20240805	2.89	N	290650	500	113 억	1653907	N	N	0	N	N
160	20241104	100907	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18280	530	2	2.99	335623940	18599	33.01	17510	18280	17510	23050	12430	17750	18045.27	7.29	3130	18203	17976	17703	17476	17203	18090	17590	114	5300	500	12780	10	1	22684891	4147	8.57	2.75	12	0.08	2132.00	6649.00	35250	20231122	-48.14	16480	20240805	10.92	29500	-38.03	20240102	16480	10.92	20240805	35250	-48.14	20231122	16480	10.92	20240805	2.89	N	290650	500	113 억	1653907	N	N	0	N	N
161	20241104	090921	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17840	90	2	0.51	14925600	847	1.50	17510	17850	17510	23050	12430	17750	17621.72	7.29	0	18203	17976	17703	17476	17203	18090	17590	114	5300	500	12780	10	1	22684891	4047	8.37	2.68	12	0.00	2132.00	6649.00	35250	20231122	-49.39	16480	20240805	8.25	29500	-39.53	20240102	16480	8.25	20240805	35250	-49.39	20231122	16480	8.25	20240805	2.89	N	290650	500	113 억	1653907	N	N	0	N	N
162	20241101	160849	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17750	-140	5	-0.78	992213150	56314	110.21	17610	17930	17430	23250	12530	17890	17618.70	7.38	-16619	18363	18126	17783	17546	17203	18245	17665	114	5360	500	12880	10	1	22684891	4027	8.33	2.67	12	0.25	2132.00	6649.00	35250	20231122	-49.65	16480	20240805	7.71	29500	-39.83	20240102	16480	7.71	20240805	35250	-49.65	20231122	16480	7.71	20240805	2.87	N	290650	500	113 억	1674153	N	N	160	N	N
163	20241101	150907	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17760	-130	5	-0.73	865136540	49147	96.18	17610	17930	17430	23250	12530	17890	17603.04	7.38	-16159	18363	18126	17783	17546	17203	18245	17665	114	5360	500	12880	10	1	22684891	4029	8.33	2.67	12	0.22	2132.00	6649.00	35250	20231122	-49.62	16480	20240805	7.77	29500	-39.80	20240102	16480	7.77	20240805	35250	-49.62	20231122	16480	7.77	20240805	2.87	N	290650	500	113 억	1674153	N	N	160	N	N
164	20241101	140833	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17500	-390	5	-2.18	551042080	31448	61.54	17610	17930	17430	23250	12530	17890	17522.33	7.38	-13665	18363	18126	17783	17546	17203	18245	17665	114	5360	500	12880	10	1	22684891	3970	8.21	2.63	12	0.14	2132.00	6649.00	35250	20231122	-50.35	16480	20240805	6.19	29500	-40.68	20240102	16480	6.19	20240805	35250	-50.35	20231122	16480	6.19	20240805	2.87	N	290650	500	113 억	1674153	N	N	160	N	N
165	20241101	131033	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17500	-390	5	-2.18	469454010	26783	52.41	17610	17930	17430	23250	12530	17890	17528.06	7.38	-11159	18363	18126	17783	17546	17203	18245	17665	114	5360	500	12880	10	1	22684891	3970	8.21	2.63	12	0.12	2132.00	6649.00	35250	20231122	-50.35	16480	20240805	6.19	29500	-40.68	20240102	16480	6.19	20240805	35250	-50.35	20231122	16480	6.19	20240805	2.87	N	290650	500	113 억	1674153	N	N	160	N	N
166	20241101	121034	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17490	-400	5	-2.24	413179160	23566	46.12	17610	17930	17430	23250	12530	17890	17532.85	7.38	-10292	18363	18126	17783	17546	17203	18245	17665	114	5360	500	12880	10	1	22684891	3968	8.20	2.63	12	0.10	2132.00	6649.00	35250	20231122	-50.38	16480	20240805	6.13	29500	-40.71	20240102	16480	6.13	20240805	35250	-50.38	20231122	16480	6.13	20240805	2.87	N	290650	500	113 억	1674153	N	N	160	N	N
167	20241101	111030	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17440	-450	5	-2.52	376590910	21472	42.02	17610	17930	17430	23250	12530	17890	17538.70	7.38	-9207	18363	18126	17783	17546	17203	18245	17665	114	5360	500	12880	10	1	22684891	3956	8.18	2.62	12	0.09	2132.00	6649.00	35250	20231122	-50.52	16480	20240805	5.83	29500	-40.88	20240102	16480	5.83	20240805	35250	-50.52	20231122	16480	5.83	20240805	2.87	N	290650	500	113 억	1674153	N	N	160	N	N
168	20241101	101031	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17450	-440	5	-2.46	296966070	16916	33.11	17610	17930	17430	23250	12530	17890	17555.34	7.38	-5811	18363	18126	17783	17546	17203	18245	17665	114	5360	500	12880	10	1	22684891	3959	8.18	2.62	12	0.07	2132.00	6649.00	35250	20231122	-50.50	16480	20240805	5.89	29500	-40.85	20240102	16480	5.89	20240805	35250	-50.50	20231122	16480	5.89	20240805	2.87	N	290650	500	113 억	1674153	N	N	160	N	N
169	20241101	091028	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17750	-140	5	-0.78	23957420	1355	2.65	17610	17930	17610	23250	12530	17890	17680.75	7.38	88	18363	18126	17783	17546	17203	18245	17665	114	5360	500	12880	10	1	22684891	4027	8.33	2.67	12	0.01	2132.00	6649.00	35250	20231122	-49.65	16480	20240805	7.71	29500	-39.83	20240102	16480	7.71	20240805	35250	-49.65	20231122	16480	7.71	20240805	2.87	N	290650	500	113 억	1674153	N	N	160	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History