KissMeData/085660/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160730	57	100.00	KSQ150	제약	N	N	N	N	N	15000	-350	5	-2.28	2549641960	169782	100.04	15350	15390	14900	19950	10750	15350	15017.20	7.84	-45386	15863	15606	15283	15026	14703	15735	15155	282	4600	500	11350	10	1	56314443	8447	-100.00	2.96	12	0.30	-150.00	5060.00	21000	20240327	-28.57	13510	20240805	11.03	21000	-28.57	20240327	13510	11.03	20240805	21000	-28.57	20240327	13510	11.03	20240805	2.11	N	085660	500	281 억	4413832	N	N	167	N	N
3	20241129	150748	57	100.00	KSQ150	제약	N	N	N	N	N	14940	-410	5	-2.67	2344232560	156062	91.96	15350	15390	14900	19950	10750	15350	15021.16	7.84	-47451	15863	15606	15283	15026	14703	15735	15155	282	4600	500	11350	10	1	56314443	8413	-99.60	2.95	12	0.28	-150.00	5060.00	21000	20240327	-28.86	13510	20240805	10.58	21000	-28.86	20240327	13510	10.58	20240805	21000	-28.86	20240327	13510	10.58	20240805	2.11	N	085660	500	281 억	4413832	N	N	237	N	N
4	20241129	140750	57	100.00	KSQ150	제약	N	N	N	N	N	15020	-330	5	-2.15	1920816050	127777	75.29	15350	15390	14900	19950	10750	15350	15032.56	7.84	-38468	15863	15606	15283	15026	14703	15735	15155	282	4600	500	11350	10	1	56314443	8458	-100.13	2.97	12	0.23	-150.00	5060.00	21000	20240327	-28.48	13510	20240805	11.18	21000	-28.48	20240327	13510	11.18	20240805	21000	-28.48	20240327	13510	11.18	20240805	2.11	N	085660	500	281 억	4413832	N	N	237	N	N
5	20241129	130748	57	100.00	KSQ150	제약	N	N	N	N	N	15010	-340	5	-2.21	1753877790	116658	68.74	15350	15390	14900	19950	10750	15350	15034.36	7.84	-36390	15863	15606	15283	15026	14703	15735	15155	282	4600	500	11350	10	1	56314443	8453	-100.07	2.97	12	0.21	-150.00	5060.00	21000	20240327	-28.52	13510	20240805	11.10	21000	-28.52	20240327	13510	11.10	20240805	21000	-28.52	20240327	13510	11.10	20240805	2.11	N	085660	500	281 억	4413832	N	N	237	N	N
6	20241129	120749	57	100.00	KSQ150	제약	N	N	N	N	N	14960	-390	5	-2.54	1637993500	108926	64.18	15350	15390	14900	19950	10750	15350	15037.67	7.84	-36912	15863	15606	15283	15026	14703	15735	15155	282	4600	500	11350	10	1	56314443	8425	-99.73	2.96	12	0.19	-150.00	5060.00	21000	20240327	-28.76	13510	20240805	10.73	21000	-28.76	20240327	13510	10.73	20240805	21000	-28.76	20240327	13510	10.73	20240805	2.11	N	085660	500	281 억	4413832	N	N	237	N	N
7	20241129	110751	57	100.00	KSQ150	제약	N	N	N	N	N	14990	-360	5	-2.35	1198281830	79479	46.83	15350	15390	14960	19950	10750	15350	15076.71	7.84	-28364	15863	15606	15283	15026	14703	15735	15155	282	4600	500	11350	10	1	56314443	8442	-99.93	2.96	12	0.14	-150.00	5060.00	21000	20240327	-28.62	13510	20240805	10.95	21000	-28.62	20240327	13510	10.95	20240805	21000	-28.62	20240327	13510	10.95	20240805	2.11	N	085660	500	281 억	4413832	N	N	237	N	N
8	20241129	100746	57	100.00	KSQ150	제약	N	N	N	N	N	14970	-380	5	-2.48	854861210	56568	33.33	15350	15390	14960	19950	10750	15350	15112.10	7.84	-22466	15863	15606	15283	15026	14703	15735	15155	282	4600	500	11350	10	1	56314443	8430	-99.80	2.96	12	0.10	-150.00	5060.00	21000	20240327	-28.71	13510	20240805	10.81	21000	-28.71	20240327	13510	10.81	20240805	21000	-28.71	20240327	13510	10.81	20240805	2.11	N	085660	500	281 억	4413832	N	N	237	N	N
9	20241129	090748	57	100.00	KSQ150	제약	N	N	N	N	N	15200	-150	5	-0.98	185660700	12144	7.16	15350	15390	15200	19950	10750	15350	15288.27	7.84	-7187	15863	15606	15283	15026	14703	15735	15155	282	4600	500	11350	10	1	56314443	8560	-101.33	3.00	12	0.02	-150.00	5060.00	21000	20240327	-27.62	13510	20240805	12.51	21000	-27.62	20240327	13510	12.51	20240805	21000	-27.62	20240327	13510	12.51	20240805	2.11	N	085660	500	281 억	4413832	N	N	237	N	N
10	20241128	160739	57	100.00	KSQ150	제약	N	N	N	N	N	15350	350	2	2.33	2593622560	169258	133.56	15100	15540	14960	19500	10500	15000	15323.30	7.83	5004	15233	15116	15003	14886	14773	15060	14830	282	4500	500	11100	10	1	56314443	8644	-102.33	3.03	12	0.30	-150.00	5060.00	21000	20240327	-26.90	13510	20240805	13.62	21000	-26.90	20240327	13510	13.62	20240805	21000	-26.90	20240327	13510	13.62	20240805	2.10	N	085660	500	281 억	4410135	N	N	237	N	N
11	20241128	150753	57	100.00	KSQ150	제약	N	N	N	N	N	15350	350	2	2.33	2458935760	160480	126.63	15100	15540	14960	19500	10500	15000	15322.38	7.83	6409	15233	15116	15003	14886	14773	15060	14830	282	4500	500	11100	10	1	56314443	8644	-102.33	3.03	12	0.28	-150.00	5060.00	21000	20240327	-26.90	13510	20240805	13.62	21000	-26.90	20240327	13510	13.62	20240805	21000	-26.90	20240327	13510	13.62	20240805	2.10	N	085660	500	281 억	4410135	N	N	220	N	N
12	20241128	140750	57	100.00	KSQ150	제약	N	N	N	N	N	15410	410	2	2.73	2295238340	149825	118.22	15100	15540	14960	19500	10500	15000	15319.46	7.83	8906	15233	15116	15003	14886	14773	15060	14830	282	4500	500	11100	10	1	56314443	8678	-102.73	3.05	12	0.27	-150.00	5060.00	21000	20240327	-26.62	13510	20240805	14.06	21000	-26.62	20240327	13510	14.06	20240805	21000	-26.62	20240327	13510	14.06	20240805	2.10	N	085660	500	281 억	4410135	N	N	220	N	N
13	20241128	130748	57	100.00	KSQ150	제약	N	N	N	N	N	15360	360	2	2.40	2147609960	140221	110.64	15100	15540	14960	19500	10500	15000	15315.89	7.83	6456	15233	15116	15003	14886	14773	15060	14830	282	4500	500	11100	10	1	56314443	8650	-102.40	3.04	12	0.25	-150.00	5060.00	21000	20240327	-26.86	13510	20240805	13.69	21000	-26.86	20240327	13510	13.69	20240805	21000	-26.86	20240327	13510	13.69	20240805	2.10	N	085660	500	281 억	4410135	N	N	220	N	N
14	20241128	120752	57	100.00	KSQ150	제약	N	N	N	N	N	15340	340	2	2.27	1996462520	130386	102.88	15100	15540	14960	19500	10500	15000	15311.94	7.83	6452	15233	15116	15003	14886	14773	15060	14830	282	4500	500	11100	10	1	56314443	8639	-102.27	3.03	12	0.23	-150.00	5060.00	21000	20240327	-26.95	13510	20240805	13.55	21000	-26.95	20240327	13510	13.55	20240805	21000	-26.95	20240327	13510	13.55	20240805	2.10	N	085660	500	281 억	4410135	N	N	220	N	N
15	20241128	110754	57	100.00	KSQ150	제약	N	N	N	N	N	15420	420	2	2.80	1725411440	112725	88.95	15100	15540	14960	19500	10500	15000	15306.38	7.83	9932	15233	15116	15003	14886	14773	15060	14830	282	4500	500	11100	10	1	56314443	8684	-102.80	3.05	12	0.20	-150.00	5060.00	21000	20240327	-26.57	13510	20240805	14.14	21000	-26.57	20240327	13510	14.14	20240805	21000	-26.57	20240327	13510	14.14	20240805	2.10	N	085660	500	281 억	4410135	N	N	220	N	N
16	20241128	100752	57	100.00	KSQ150	제약	N	N	N	N	N	15220	220	2	1.47	616877300	40768	32.17	15100	15230	14960	19500	10500	15000	15131.41	7.83	9881	15233	15116	15003	14886	14773	15060	14830	282	4500	500	11100	10	1	56314443	8571	-101.47	3.01	12	0.07	-150.00	5060.00	21000	20240327	-27.52	13510	20240805	12.66	21000	-27.52	20240327	13510	12.66	20240805	21000	-27.52	20240327	13510	12.66	20240805	2.10	N	085660	500	281 억	4410135	N	N	220	N	N
17	20241128	090749	57	100.00	KSQ150	제약	N	N	N	N	N	15110	110	2	0.73	82039110	5448	4.30	15100	15110	14960	19500	10500	15000	15058.57	7.83	3161	15233	15116	15003	14886	14773	15060	14830	282	4500	500	11100	10	1	56314443	8509	-100.73	2.99	12	0.01	-150.00	5060.00	21000	20240327	-28.05	13510	20240805	11.84	21000	-28.05	20240327	13510	11.84	20240805	21000	-28.05	20240327	13510	11.84	20240805	2.10	N	085660	500	281 억	4410135	N	N	220	N	N
18	20241127	160732	57	100.00	KSQ150	제약	N	N	N	N	N	15000	-50	5	-0.33	1894704800	126131	101.87	15070	15120	14890	19560	10540	15050	15021.77	7.85	1704	15376	15212	15086	14922	14796	15150	14860	282	4510	500	11130	10	1	56314443	8447	-100.00	2.96	12	0.22	-150.00	5060.00	21000	20240327	-28.57	13510	20240805	11.03	21000	-28.57	20240327	13510	11.03	20240805	21000	-28.57	20240327	13510	11.03	20240805	2.09	N	085660	500	281 억	4419050	N	N	220	N	N
19	20241127	150746	57	100.00	KSQ150	제약	N	N	N	N	N	14990	-60	5	-0.40	1771934410	117939	95.25	15070	15120	14890	19560	10540	15050	15024.16	7.85	245	15376	15212	15086	14922	14796	15150	14860	282	4510	500	11130	10	1	56314443	8442	-99.93	2.96	12	0.21	-150.00	5060.00	21000	20240327	-28.62	13510	20240805	10.95	21000	-28.62	20240327	13510	10.95	20240805	21000	-28.62	20240327	13510	10.95	20240805	2.09	N	085660	500	281 억	4419050	N	N	174	N	N
20	20241127	140746	57	100.00	KSQ150	제약	N	N	N	N	N	15080	30	2	0.20	1428407260	95028	76.75	15070	15120	14890	19560	10540	15050	15031.44	7.85	9463	15376	15212	15086	14922	14796	15150	14860	282	4510	500	11130	10	1	56314443	8492	-100.53	2.98	12	0.17	-150.00	5060.00	21000	20240327	-28.19	13510	20240805	11.62	21000	-28.19	20240327	13510	11.62	20240805	21000	-28.19	20240327	13510	11.62	20240805	2.09	N	085660	500	281 억	4419050	N	N	174	N	N
21	20241127	130740	57	100.00	KSQ150	제약	N	N	N	N	N	15110	60	2	0.40	1328124220	88379	71.38	15070	15120	14890	19560	10540	15050	15027.60	7.85	8561	15376	15212	15086	14922	14796	15150	14860	282	4510	500	11130	10	1	56314443	8509	-100.73	2.99	12	0.16	-150.00	5060.00	21000	20240327	-28.05	13510	20240805	11.84	21000	-28.05	20240327	13510	11.84	20240805	21000	-28.05	20240327	13510	11.84	20240805	2.09	N	085660	500	281 억	4419050	N	N	174	N	N
22	20241127	120747	57	100.00	KSQ150	제약	N	N	N	N	N	15050	0	3	0.00	1036410830	69000	55.73	15070	15120	14890	19560	10540	15050	15020.45	7.85	-6509	15376	15212	15086	14922	14796	15150	14860	282	4510	500	11130	10	1	56314443	8475	-100.33	2.97	12	0.12	-150.00	5060.00	21000	20240327	-28.33	13510	20240805	11.40	21000	-28.33	20240327	13510	11.40	20240805	21000	-28.33	20240327	13510	11.40	20240805	2.09	N	085660	500	281 억	4419050	N	N	174	N	N
23	20241127	110744	57	100.00	KSQ150	제약	N	N	N	N	N	15050	0	3	0.00	944937440	62922	50.82	15070	15120	14890	19560	10540	15050	15017.60	7.85	-6213	15376	15212	15086	14922	14796	15150	14860	282	4510	500	11130	10	1	56314443	8475	-100.33	2.97	12	0.11	-150.00	5060.00	21000	20240327	-28.33	13510	20240805	11.40	21000	-28.33	20240327	13510	11.40	20240805	21000	-28.33	20240327	13510	11.40	20240805	2.09	N	085660	500	281 억	4419050	N	N	174	N	N
24	20241127	100744	57	100.00	KSQ150	제약	N	N	N	N	N	15070	20	2	0.13	690191330	46034	37.18	15070	15120	14890	19560	10540	15050	14993.08	7.85	-6525	15376	15212	15086	14922	14796	15150	14860	282	4510	500	11130	10	1	56314443	8487	-100.47	2.98	12	0.08	-150.00	5060.00	21000	20240327	-28.24	13510	20240805	11.55	21000	-28.24	20240327	13510	11.55	20240805	21000	-28.24	20240327	13510	11.55	20240805	2.09	N	085660	500	281 억	4419050	N	N	174	N	N
25	20241127	090743	57	100.00	KSQ150	제약	N	N	N	N	N	15020	-30	5	-0.20	152898130	10184	8.22	15070	15070	14960	19560	10540	15050	15013.56	7.85	-3977	15376	15212	15086	14922	14796	15150	14860	282	4510	500	11130	10	1	56314443	8458	-100.13	2.97	12	0.02	-150.00	5060.00	21000	20240327	-28.48	13510	20240805	11.18	21000	-28.48	20240327	13510	11.18	20240805	21000	-28.48	20240327	13510	11.18	20240805	2.09	N	085660	500	281 억	4419050	N	N	174	N	N
26	20241126	160734	57	100.00	KSQ150	제약	N	N	N	N	N	15050	-120	5	-0.79	1846251180	122763	74.35	15200	15250	14960	19720	10620	15170	15039.06	7.85	2079	15483	15326	15013	14856	14543	15405	14935	282	4550	500	11220	10	1	56314443	8475	-100.33	2.97	12	0.22	-150.00	5060.00	21000	20240327	-28.33	13510	20240805	11.40	21000	-28.33	20240327	13510	11.40	20240805	21000	-28.33	20240327	13510	11.40	20240805	2.14	N	085660	500	281 억	4419328	N	N	174	N	N
27	20241126	150741	57	100.00	KSQ150	제약	N	N	N	N	N	15030	-140	5	-0.92	1714982400	114032	69.06	15200	15250	14960	19720	10620	15170	15039.48	7.85	-1122	15483	15326	15013	14856	14543	15405	14935	282	4550	500	11220	10	1	56314443	8464	-100.20	2.97	12	0.20	-150.00	5060.00	21000	20240327	-28.43	13510	20240805	11.25	21000	-28.43	20240327	13510	11.25	20240805	21000	-28.43	20240327	13510	11.25	20240805	2.14	N	085660	500	281 억	4419328	N	N	704	N	N
28	20241126	140739	57	100.00	KSQ150	제약	N	N	N	N	N	14990	-180	5	-1.19	1457774980	96909	58.69	15200	15250	14960	19720	10620	15170	15042.72	7.85	-10974	15483	15326	15013	14856	14543	15405	14935	282	4550	500	11220	10	1	56314443	8442	-99.93	2.96	12	0.17	-150.00	5060.00	21000	20240327	-28.62	13510	20240805	10.95	21000	-28.62	20240327	13510	10.95	20240805	21000	-28.62	20240327	13510	10.95	20240805	2.14	N	085660	500	281 억	4419328	N	N	704	N	N
29	20241126	130737	57	100.00	KSQ150	제약	N	N	N	N	N	14990	-180	5	-1.19	1309734780	87034	52.71	15200	15250	14960	19720	10620	15170	15048.54	7.85	-8166	15483	15326	15013	14856	14543	15405	14935	282	4550	500	11220	10	1	56314443	8442	-99.93	2.96	12	0.15	-150.00	5060.00	21000	20240327	-28.62	13510	20240805	10.95	21000	-28.62	20240327	13510	10.95	20240805	21000	-28.62	20240327	13510	10.95	20240805	2.14	N	085660	500	281 억	4419328	N	N	704	N	N
30	20241126	120743	57	100.00	KSQ150	제약	N	N	N	N	N	14980	-190	5	-1.25	1159960360	77040	46.66	15200	15250	14960	19720	10620	15170	15056.60	7.85	-8100	15483	15326	15013	14856	14543	15405	14935	282	4550	500	11220	10	1	56314443	8436	-99.87	2.96	12	0.14	-150.00	5060.00	21000	20240327	-28.67	13510	20240805	10.88	21000	-28.67	20240327	13510	10.88	20240805	21000	-28.67	20240327	13510	10.88	20240805	2.14	N	085660	500	281 억	4419328	N	N	704	N	N
31	20241126	110748	57	100.00	KSQ150	제약	N	N	N	N	N	15030	-140	5	-0.92	847199390	56190	34.03	15200	15250	15000	19720	10620	15170	15077.41	7.85	-2733	15483	15326	15013	14856	14543	15405	14935	282	4550	500	11220	10	1	56314443	8464	-100.20	2.97	12	0.10	-150.00	5060.00	21000	20240327	-28.43	13510	20240805	11.25	21000	-28.43	20240327	13510	11.25	20240805	21000	-28.43	20240327	13510	11.25	20240805	2.14	N	085660	500	281 억	4419328	N	N	704	N	N
32	20241126	100748	57	100.00	KSQ150	제약	N	N	N	N	N	15100	-70	5	-0.46	525741660	34805	21.08	15200	15250	15000	19720	10620	15170	15105.35	7.85	-2842	15483	15326	15013	14856	14543	15405	14935	282	4550	500	11220	10	1	56314443	8503	-100.67	2.98	12	0.06	-150.00	5060.00	21000	20240327	-28.10	13510	20240805	11.77	21000	-28.10	20240327	13510	11.77	20240805	21000	-28.10	20240327	13510	11.77	20240805	2.14	N	085660	500	281 억	4419328	N	N	704	N	N
33	20241126	090742	57	100.00	KSQ150	제약	N	N	N	N	N	15190	20	2	0.13	129621010	8557	5.18	15200	15250	15070	19720	10620	15170	15147.95	7.85	-2424	15483	15326	15013	14856	14543	15405	14935	282	4550	500	11220	10	1	56314443	8554	-101.27	3.00	12	0.02	-150.00	5060.00	21000	20240327	-27.67	13510	20240805	12.44	21000	-27.67	20240327	13510	12.44	20240805	21000	-27.67	20240327	13510	12.44	20240805	2.14	N	085660	500	281 억	4419328	N	N	704	N	N
34	20241125	160724	57	100.00	KSQ150	제약	N	N	N	N	N	15170	200	2	1.34	2475812500	164626	99.13	14900	15170	14700	19460	10480	14970	15038.54	7.81	46190	15450	15210	15090	14850	14730	15150	14790	282	4490	500	11070	10	1	56314443	8543	-101.13	3.00	12	0.29	-150.00	5060.00	21000	20240327	-27.76	13510	20240805	12.29	21000	-27.76	20240327	13510	12.29	20240805	21000	-27.76	20240327	13510	12.29	20240805	2.16	N	085660	500	281 억	4398914	N	N	704	N	N
35	20241125	150738	57	100.00	KSQ150	제약	N	N	N	N	N	15140	170	2	1.14	2296776210	152814	92.02	14900	15170	14700	19460	10480	14970	15029.89	7.81	39679	15450	15210	15090	14850	14730	15150	14790	282	4490	500	11070	10	1	56314443	8526	-100.93	2.99	12	0.27	-150.00	5060.00	21000	20240327	-27.90	13510	20240805	12.07	21000	-27.90	20240327	13510	12.07	20240805	21000	-27.90	20240327	13510	12.07	20240805	2.16	N	085660	500	281 억	4398914	N	N	69	N	N
36	20241125	140736	57	100.00	KSQ150	제약	N	N	N	N	N	15110	140	2	0.94	2049954520	136512	82.20	14900	15170	14700	19460	10480	14970	15016.67	7.81	32280	15450	15210	15090	14850	14730	15150	14790	282	4490	500	11070	10	1	56314443	8509	-100.73	2.99	12	0.24	-150.00	5060.00	21000	20240327	-28.05	13510	20240805	11.84	21000	-28.05	20240327	13510	11.84	20240805	21000	-28.05	20240327	13510	11.84	20240805	2.16	N	085660	500	281 억	4398914	N	N	69	N	N
37	20241125	130729	57	100.00	KSQ150	제약	N	N	N	N	N	15170	200	2	1.34	1934092560	128857	77.59	14900	15170	14700	19460	10480	14970	15009.61	7.81	31305	15450	15210	15090	14850	14730	15150	14790	282	4490	500	11070	10	1	56314443	8543	-101.13	3.00	12	0.23	-150.00	5060.00	21000	20240327	-27.76	13510	20240805	12.29	21000	-27.76	20240327	13510	12.29	20240805	21000	-27.76	20240327	13510	12.29	20240805	2.16	N	085660	500	281 억	4398914	N	N	69	N	N
38	20241125	120740	57	100.00	KSQ150	제약	N	N	N	N	N	15100	130	2	0.87	1574601920	105077	63.27	14900	15120	14700	19460	10480	14970	14985.22	7.81	17700	15450	15210	15090	14850	14730	15150	14790	282	4490	500	11070	10	1	56314443	8503	-100.67	2.98	12	0.19	-150.00	5060.00	21000	20240327	-28.10	13510	20240805	11.77	21000	-28.10	20240327	13510	11.77	20240805	21000	-28.10	20240327	13510	11.77	20240805	2.16	N	085660	500	281 억	4398914	N	N	69	N	N
39	20241125	110733	57	100.00	KSQ150	제약	N	N	N	N	N	15040	70	2	0.47	1178785160	78816	47.46	14900	15090	14700	19460	10480	14970	14956.16	7.81	11276	15450	15210	15090	14850	14730	15150	14790	282	4490	500	11070	10	1	56314443	8470	-100.27	2.97	12	0.14	-150.00	5060.00	21000	20240327	-28.38	13510	20240805	11.32	21000	-28.38	20240327	13510	11.32	20240805	21000	-28.38	20240327	13510	11.32	20240805	2.16	N	085660	500	281 억	4398914	N	N	69	N	N
40	20241125	100725	57	100.00	KSQ150	제약	N	N	N	N	N	15080	110	2	0.73	950801720	63652	38.33	14900	15090	14700	19460	10480	14970	14937.49	7.81	9117	15450	15210	15090	14850	14730	15150	14790	282	4490	500	11070	10	1	56314443	8492	-100.53	2.98	12	0.11	-150.00	5060.00	21000	20240327	-28.19	13510	20240805	11.62	21000	-28.19	20240327	13510	11.62	20240805	21000	-28.19	20240327	13510	11.62	20240805	2.16	N	085660	500	281 억	4398914	N	N	69	N	N
41	20241125	090726	57	100.00	KSQ150	제약	N	N	N	N	N	14960	-10	5	-0.07	349507740	23461	14.13	14900	15030	14700	19460	10480	14970	14897.36	7.81	5244	15450	15210	15090	14850	14730	15150	14790	282	4490	500	11070	10	1	56314443	8425	-99.73	2.96	12	0.04	-150.00	5060.00	21000	20240327	-28.76	13510	20240805	10.73	21000	-28.76	20240327	13510	10.73	20240805	21000	-28.76	20240327	13510	10.73	20240805	2.16	N	085660	500	281 억	4398914	N	N	69	N	N
42	20241122	160648	57	100.00	KSQ150	제약	N	N	N	N	N	14970	-230	5	-1.51	2484994120	164247	112.64	15150	15330	14970	19760	10640	15200	15130.44	7.87	1950	15433	15316	15153	15036	14873	15375	15095	282	4560	500	11240	10	1	56314443	8430	-99.80	2.96	12	0.29	-150.00	5060.00	21000	20240327	-28.71	13510	20240805	10.81	21000	-28.71	20240327	13510	10.81	20240805	21000	-28.71	20240327	13510	10.81	20240805	2.13	N	085660	500	281 억	4429426	N	N	69	N	N
43	20241122	150655	57	100.00	KSQ150	제약	N	N	N	N	N	15000	-200	5	-1.32	2246205560	148314	101.71	15150	15330	14980	19760	10640	15200	15144.93	7.87	4156	15433	15316	15153	15036	14873	15375	15095	282	4560	500	11240	10	1	56314443	8447	-100.00	2.96	12	0.26	-150.00	5060.00	21000	20240327	-28.57	13510	20240805	11.03	21000	-28.57	20240327	13510	11.03	20240805	21000	-28.57	20240327	13510	11.03	20240805	2.13	N	085660	500	281 억	4429426	N	N	894	N	N
44	20241122	140656	57	100.00	KSQ150	제약	N	N	N	N	N	15090	-110	5	-0.72	2041611290	134693	92.37	15150	15330	14980	19760	10640	15200	15157.52	7.87	2243	15433	15316	15153	15036	14873	15375	15095	282	4560	500	11240	10	1	56314443	8498	-100.60	2.98	12	0.24	-150.00	5060.00	21000	20240327	-28.14	13510	20240805	11.70	21000	-28.14	20240327	13510	11.70	20240805	21000	-28.14	20240327	13510	11.70	20240805	2.13	N	085660	500	281 억	4429426	N	N	894	N	N
45	20241122	130655	57	100.00	KSQ150	제약	N	N	N	N	N	15160	-40	5	-0.26	1357438880	89238	61.20	15150	15330	15110	19760	10640	15200	15211.44	7.87	3737	15433	15316	15153	15036	14873	15375	15095	282	4560	500	11240	10	1	56314443	8537	-101.07	3.00	12	0.16	-150.00	5060.00	21000	20240327	-27.81	13510	20240805	12.21	21000	-27.81	20240327	13510	12.21	20240805	21000	-27.81	20240327	13510	12.21	20240805	2.13	N	085660	500	281 억	4429426	N	N	894	N	N
46	20241122	120659	57	100.00	KSQ150	제약	N	N	N	N	N	15210	10	2	0.07	1114016550	73185	50.19	15150	15330	15110	19760	10640	15200	15221.92	7.87	4958	15433	15316	15153	15036	14873	15375	15095	282	4560	500	11240	10	1	56314443	8565	-101.40	3.01	12	0.13	-150.00	5060.00	21000	20240327	-27.57	13510	20240805	12.58	21000	-27.57	20240327	13510	12.58	20240805	21000	-27.57	20240327	13510	12.58	20240805	2.13	N	085660	500	281 억	4429426	N	N	894	N	N
47	20241122	110652	57	100.00	KSQ150	제약	N	N	N	N	N	15220	20	2	0.13	819694180	53813	36.90	15150	15330	15110	19760	10640	15200	15232.27	7.87	408	15433	15316	15153	15036	14873	15375	15095	282	4560	500	11240	10	1	56314443	8571	-101.47	3.01	12	0.10	-150.00	5060.00	21000	20240327	-27.52	13510	20240805	12.66	21000	-27.52	20240327	13510	12.66	20240805	21000	-27.52	20240327	13510	12.66	20240805	2.13	N	085660	500	281 억	4429426	N	N	894	N	N
48	20241122	100704	57	100.00	KSQ150	제약	N	N	N	N	N	15200	0	3	0.00	559647080	36706	25.17	15150	15330	15110	19760	10640	15200	15246.75	7.87	-755	15433	15316	15153	15036	14873	15375	15095	282	4560	500	11240	10	1	56314443	8560	-101.33	3.00	12	0.07	-150.00	5060.00	21000	20240327	-27.62	13510	20240805	12.51	21000	-27.62	20240327	13510	12.51	20240805	21000	-27.62	20240327	13510	12.51	20240805	2.13	N	085660	500	281 억	4429426	N	N	894	N	N
49	20241122	090659	57	100.00	KSQ150	제약	N	N	N	N	N	15200	0	3	0.00	84348180	5561	3.81	15150	15280	15110	19760	10640	15200	15167.81	7.87	-622	15433	15316	15153	15036	14873	15375	15095	282	4560	500	11240	10	1	56314443	8560	-101.33	3.00	12	0.01	-150.00	5060.00	21000	20240327	-27.62	13510	20240805	12.51	21000	-27.62	20240327	13510	12.51	20240805	21000	-27.62	20240327	13510	12.51	20240805	2.13	N	085660	500	281 억	4429426	N	N	894	N	N
50	20241121	160652	57	100.00	KSQ150	제약	N	N	N	N	N	15200	90	2	0.60	2193196670	144951	83.76	15110	15270	14990	19640	10580	15110	15130.57	7.75	22716	15636	15372	15136	14872	14636	15255	14755	282	4530	500	11180	10	1	56314443	8560	-101.33	3.00	12	0.26	-150.00	5060.00	21000	20240327	-27.62	13510	20240805	12.51	21000	-27.62	20240327	13510	12.51	20240805	21000	-27.62	20240327	13510	12.51	20240805	2.12	N	085660	500	281 억	4362179	N	N	894	N	N
51	20241121	150707	57	100.00	KSQ150	제약	N	N	N	N	N	15130	20	2	0.13	2125166140	140469	81.17	15110	15270	14990	19640	10580	15110	15129.08	7.75	22451	15636	15372	15136	14872	14636	15255	14755	282	4530	500	11180	10	1	56314443	8520	-100.87	2.99	12	0.25	-150.00	5060.00	21000	20240327	-27.95	13510	20240805	11.99	21000	-27.95	20240327	13510	11.99	20240805	21000	-27.95	20240327	13510	11.99	20240805	2.12	N	085660	500	281 억	4362179	N	N	1089	N	N
52	20241121	140707	57	100.00	KSQ150	제약	N	N	N	N	N	15130	20	2	0.13	1847933040	122186	70.61	15110	15270	14990	19640	10580	15110	15123.93	7.75	19137	15636	15372	15136	14872	14636	15255	14755	282	4530	500	11180	10	1	56314443	8520	-100.87	2.99	12	0.22	-150.00	5060.00	21000	20240327	-27.95	13510	20240805	11.99	21000	-27.95	20240327	13510	11.99	20240805	21000	-27.95	20240327	13510	11.99	20240805	2.12	N	085660	500	281 억	4362179	N	N	1089	N	N
53	20241121	130658	57	100.00	KSQ150	제약	N	N	N	N	N	15190	80	2	0.53	1622382150	107301	62.00	15110	15270	14990	19640	10580	15110	15119.92	7.75	19804	15636	15372	15136	14872	14636	15255	14755	282	4530	500	11180	10	1	56314443	8554	-101.27	3.00	12	0.19	-150.00	5060.00	21000	20240327	-27.67	13510	20240805	12.44	21000	-27.67	20240327	13510	12.44	20240805	21000	-27.67	20240327	13510	12.44	20240805	2.12	N	085660	500	281 억	4362179	N	N	1089	N	N
54	20241121	120659	57	100.00	KSQ150	제약	N	N	N	N	N	15140	30	2	0.20	1408503530	93188	53.85	15110	15270	14990	19640	10580	15110	15114.64	7.75	13705	15636	15372	15136	14872	14636	15255	14755	282	4530	500	11180	10	1	56314443	8526	-100.93	2.99	12	0.17	-150.00	5060.00	21000	20240327	-27.90	13510	20240805	12.07	21000	-27.90	20240327	13510	12.07	20240805	21000	-27.90	20240327	13510	12.07	20240805	2.12	N	085660	500	281 억	4362179	N	N	1089	N	N
55	20241121	110702	57	100.00	KSQ150	제약	N	N	N	N	N	15170	60	2	0.40	1146637340	75968	43.90	15110	15200	14990	19640	10580	15110	15093.69	7.75	10215	15636	15372	15136	14872	14636	15255	14755	282	4530	500	11180	10	1	56314443	8543	-101.13	3.00	12	0.13	-150.00	5060.00	21000	20240327	-27.76	13510	20240805	12.29	21000	-27.76	20240327	13510	12.29	20240805	21000	-27.76	20240327	13510	12.29	20240805	2.12	N	085660	500	281 억	4362179	N	N	1089	N	N
56	20241121	100704	57	100.00	KSQ150	제약	N	N	N	N	N	15140	30	2	0.20	917334530	60820	35.15	15110	15180	14990	19640	10580	15110	15082.78	7.75	9576	15636	15372	15136	14872	14636	15255	14755	282	4530	500	11180	10	1	56314443	8526	-100.93	2.99	12	0.11	-150.00	5060.00	21000	20240327	-27.90	13510	20240805	12.07	21000	-27.90	20240327	13510	12.07	20240805	21000	-27.90	20240327	13510	12.07	20240805	2.12	N	085660	500	281 억	4362179	N	N	1089	N	N
57	20241121	090702	57	100.00	KSQ150	제약	N	N	N	N	N	15100	-10	5	-0.07	79564180	5267	3.04	15110	15170	15000	19640	10580	15110	15106.17	7.75	-648	15636	15372	15136	14872	14636	15255	14755	282	4530	500	11180	10	1	56314443	8503	-100.67	2.98	12	0.01	-150.00	5060.00	21000	20240327	-28.10	13510	20240805	11.77	21000	-28.10	20240327	13510	11.77	20240805	21000	-28.10	20240327	13510	11.77	20240805	2.12	N	085660	500	281 억	4362179	N	N	1089	N	N
58	20241120	160656	57	100.00	KSQ150	제약	N	N	N	N	N	15110	-140	5	-0.92	2611211110	172835	110.50	15320	15400	14900	19820	10680	15250	15108.11	7.81	-36633	15796	15522	15336	15062	14876	15430	14970	282	4570	500	11280	10	1	56314443	8509	-100.73	2.99	12	0.31	-150.00	5060.00	21000	20240327	-28.05	13510	20240805	11.84	21000	-28.05	20240327	13510	11.84	20240805	21000	-28.05	20240327	13510	11.84	20240805	2.09	N	085660	500	281 억	4395807	N	N	1089	N	N
59	20241120	150706	57	100.00	KSQ150	제약	N	N	N	N	N	15130	-120	5	-0.79	2369491370	156809	100.25	15320	15400	14900	19820	10680	15250	15110.68	7.81	-33179	15796	15522	15336	15062	14876	15430	14970	282	4570	500	11280	10	1	56314443	8520	-100.87	2.99	12	0.28	-150.00	5060.00	21000	20240327	-27.95	13510	20240805	11.99	21000	-27.95	20240327	13510	11.99	20240805	21000	-27.95	20240327	13510	11.99	20240805	2.09	N	085660	500	281 억	4395807	N	N	240	N	N
60	20241120	140707	57	100.00	KSQ150	제약	N	N	N	N	N	15170	-80	5	-0.52	2022092740	133972	85.65	15320	15400	14900	19820	10680	15250	15093.40	7.81	-23127	15796	15522	15336	15062	14876	15430	14970	282	4570	500	11280	10	1	56314443	8543	-101.13	3.00	12	0.24	-150.00	5060.00	21000	20240327	-27.76	13510	20240805	12.29	21000	-27.76	20240327	13510	12.29	20240805	21000	-27.76	20240327	13510	12.29	20240805	2.09	N	085660	500	281 억	4395807	N	N	240	N	N
61	20241120	130707	57	100.00	KSQ150	제약	N	N	N	N	N	15190	-60	5	-0.39	1822517420	120855	77.27	15320	15400	14900	19820	10680	15250	15080.20	7.81	-20464	15796	15522	15336	15062	14876	15430	14970	282	4570	500	11280	10	1	56314443	8554	-101.27	3.00	12	0.21	-150.00	5060.00	21000	20240327	-27.67	13510	20240805	12.44	21000	-27.67	20240327	13510	12.44	20240805	21000	-27.67	20240327	13510	12.44	20240805	2.09	N	085660	500	281 억	4395807	N	N	240	N	N
62	20241120	120707	57	100.00	KSQ150	제약	N	N	N	N	N	15140	-110	5	-0.72	1686228410	111861	71.52	15320	15400	14900	19820	10680	15250	15074.32	7.81	-25601	15796	15522	15336	15062	14876	15430	14970	282	4570	500	11280	10	1	56314443	8526	-100.93	2.99	12	0.20	-150.00	5060.00	21000	20240327	-27.90	13510	20240805	12.07	21000	-27.90	20240327	13510	12.07	20240805	21000	-27.90	20240327	13510	12.07	20240805	2.09	N	085660	500	281 억	4395807	N	N	240	N	N
63	20241120	110708	57	100.00	KSQ150	제약	N	N	N	N	N	15140	-110	5	-0.72	1567224820	103977	66.47	15320	15400	14900	19820	10680	15250	15072.80	7.81	-27565	15796	15522	15336	15062	14876	15430	14970	282	4570	500	11280	10	1	56314443	8526	-100.93	2.99	12	0.18	-150.00	5060.00	21000	20240327	-27.90	13510	20240805	12.07	21000	-27.90	20240327	13510	12.07	20240805	21000	-27.90	20240327	13510	12.07	20240805	2.09	N	085660	500	281 억	4395807	N	N	240	N	N
64	20241120	100708	57	100.00	KSQ150	제약	N	N	N	N	N	15160	-90	5	-0.59	1409997980	93578	59.83	15320	15400	14900	19820	10680	15250	15067.62	7.81	-29918	15796	15522	15336	15062	14876	15430	14970	282	4570	500	11280	10	1	56314443	8537	-101.07	3.00	12	0.17	-150.00	5060.00	21000	20240327	-27.81	13510	20240805	12.21	21000	-27.81	20240327	13510	12.21	20240805	21000	-27.81	20240327	13510	12.21	20240805	2.09	N	085660	500	281 억	4395807	N	N	240	N	N
65	20241120	090706	57	100.00	KSQ150	제약	N	N	N	N	N	15170	-80	5	-0.52	211475910	13868	8.87	15320	15400	15150	19820	10680	15250	15249.20	7.81	-7689	15796	15522	15336	15062	14876	15430	14970	282	4570	500	11280	10	1	56314443	8543	-101.13	3.00	12	0.02	-150.00	5060.00	21000	20240327	-27.76	13510	20240805	12.29	21000	-27.76	20240327	13510	12.29	20240805	21000	-27.76	20240327	13510	12.29	20240805	2.09	N	085660	500	281 억	4395807	N	N	240	N	N
66	20241119	160629	57	100.00	KSQ150	제약	N	N	N	N	N	15250	-30	5	-0.20	2353158460	153315	81.90	15280	15610	15150	19860	10700	15280	15348.54	7.83	-3130	15886	15582	15326	15022	14766	15735	15175	282	4580	500	11300	10	1	56314443	8588	-101.67	3.01	12	0.27	-150.00	5060.00	21000	20240327	-27.38	13510	20240805	12.88	21000	-27.38	20240327	13510	12.88	20240805	21000	-27.38	20240327	13510	12.88	20240805	2.09	N	085660	500	281 억	4408199	N	N	240	N	N
67	20241119	150639	57	100.00	KSQ150	제약	N	N	N	N	N	15300	20	2	0.13	2248600200	146475	78.25	15280	15610	15150	19860	10700	15280	15351.43	7.83	-1658	15886	15582	15326	15022	14766	15735	15175	282	4580	500	11300	10	1	56314443	8616	-102.00	3.02	12	0.26	-150.00	5060.00	21000	20240327	-27.14	13510	20240805	13.25	21000	-27.14	20240327	13510	13.25	20240805	21000	-27.14	20240327	13510	13.25	20240805	2.09	N	085660	500	281 억	4408199	N	N	881	N	N
68	20241119	140639	57	100.00	KSQ150	제약	N	N	N	N	N	15280	0	3	0.00	1770665560	115078	61.48	15280	15610	15240	19860	10700	15280	15386.66	7.83	2708	15886	15582	15326	15022	14766	15735	15175	282	4580	500	11300	10	1	56314443	8605	-101.87	3.02	12	0.20	-150.00	5060.00	21000	20240327	-27.24	13510	20240805	13.10	21000	-27.24	20240327	13510	13.10	20240805	21000	-27.24	20240327	13510	13.10	20240805	2.09	N	085660	500	281 억	4408199	N	N	881	N	N
69	20241119	130640	57	100.00	KSQ150	제약	N	N	N	N	N	15290	10	2	0.07	1596239690	103674	55.38	15280	15610	15240	19860	10700	15280	15396.72	7.83	1784	15886	15582	15326	15022	14766	15735	15175	282	4580	500	11300	10	1	56314443	8610	-101.93	3.02	12	0.18	-150.00	5060.00	21000	20240327	-27.19	13510	20240805	13.18	21000	-27.19	20240327	13510	13.18	20240805	21000	-27.19	20240327	13510	13.18	20240805	2.09	N	085660	500	281 억	4408199	N	N	881	N	N
70	20241119	120633	57	100.00	KSQ150	제약	N	N	N	N	N	15390	110	2	0.72	1167886160	75712	40.45	15280	15610	15240	19860	10700	15280	15425.38	7.83	-1230	15886	15582	15326	15022	14766	15735	15175	282	4580	500	11300	10	1	56314443	8667	-102.60	3.04	12	0.13	-150.00	5060.00	21000	20240327	-26.71	13510	20240805	13.92	21000	-26.71	20240327	13510	13.92	20240805	21000	-26.71	20240327	13510	13.92	20240805	2.09	N	085660	500	281 억	4408199	N	N	881	N	N
71	20241119	110641	57	100.00	KSQ150	제약	N	N	N	N	N	15400	120	2	0.79	794682930	51487	27.50	15280	15610	15240	19860	10700	15280	15434.63	7.83	-11631	15886	15582	15326	15022	14766	15735	15175	282	4580	500	11300	10	1	56314443	8672	-102.67	3.04	12	0.09	-150.00	5060.00	21000	20240327	-26.67	13510	20240805	13.99	21000	-26.67	20240327	13510	13.99	20240805	21000	-26.67	20240327	13510	13.99	20240805	2.09	N	085660	500	281 억	4408199	N	N	881	N	N
72	20241119	100659	57	100.00	KSQ150	제약	N	N	N	N	N	15390	110	2	0.72	529303620	34252	18.30	15280	15610	15240	19860	10700	15280	15453.22	7.83	-9879	15886	15582	15326	15022	14766	15735	15175	282	4580	500	11300	10	1	56314443	8667	-102.60	3.04	12	0.06	-150.00	5060.00	21000	20240327	-26.71	13510	20240805	13.92	21000	-26.71	20240327	13510	13.92	20240805	21000	-26.71	20240327	13510	13.92	20240805	2.09	N	085660	500	281 억	4408199	N	N	881	N	N
73	20241119	090652	57	100.00	KSQ150	제약	N	N	N	N	N	15290	10	2	0.07	52473690	3432	1.83	15280	15350	15240	19860	10700	15280	15289.54	7.83	-148	15886	15582	15326	15022	14766	15735	15175	282	4580	500	11300	10	1	56314443	8610	-101.93	3.02	12	0.01	-150.00	5060.00	21000	20240327	-27.19	13510	20240805	13.18	21000	-27.19	20240327	13510	13.18	20240805	21000	-27.19	20240327	13510	13.18	20240805	2.09	N	085660	500	281 억	4408199	N	N	881	N	N
74	20241118	160633	57	100.00	KSQ150	제약	N	N	N	N	N	15280	-110	5	-0.71	2851798180	186208	114.54	15150	15630	15070	20000	10780	15390	15315.13	7.80	10398	15803	15596	15313	15106	14823	15700	15210	282	4610	500	11380	10	1	56314443	8605	-101.87	3.02	12	0.33	-150.00	5060.00	21000	20240327	-27.24	13510	20240805	13.10	21000	-27.24	20240327	13510	13.10	20240805	21000	-27.24	20240327	13510	13.10	20240805	2.13	N	085660	500	281 억	4394949	N	N	879	N	N
75	20241118	150639	57	100.00	KSQ150	제약	N	N	N	N	N	15200	-190	5	-1.23	2764767450	180506	111.03	15150	15630	15070	20000	10780	15390	15316.76	7.80	10663	15803	15596	15313	15106	14823	15700	15210	282	4610	500	11380	10	1	56314443	8560	-101.33	3.00	12	0.32	-150.00	5060.00	21000	20240327	-27.62	13510	20240805	12.51	21000	-27.62	20240327	13510	12.51	20240805	21000	-27.62	20240327	13510	12.51	20240805	2.13	N	085660	500	281 억	4394949	N	N	33	N	N
76	20241118	140642	57	100.00	KSQ150	제약	N	N	N	N	N	15260	-130	5	-0.84	2459275100	160423	98.68	15150	15630	15070	20000	10780	15390	15329.94	7.80	9806	15803	15596	15313	15106	14823	15700	15210	282	4610	500	11380	10	1	56314443	8594	-101.73	3.02	12	0.28	-150.00	5060.00	21000	20240327	-27.33	13510	20240805	12.95	21000	-27.33	20240327	13510	12.95	20240805	21000	-27.33	20240327	13510	12.95	20240805	2.13	N	085660	500	281 억	4394949	N	N	33	N	N
77	20241118	130638	57	100.00	KSQ150	제약	N	N	N	N	N	15250	-140	5	-0.91	2191128550	142859	87.88	15150	15630	15070	20000	10780	15390	15337.70	7.80	7929	15803	15596	15313	15106	14823	15700	15210	282	4610	500	11380	10	1	56314443	8588	-101.67	3.01	12	0.25	-150.00	5060.00	21000	20240327	-27.38	13510	20240805	12.88	21000	-27.38	20240327	13510	12.88	20240805	21000	-27.38	20240327	13510	12.88	20240805	2.13	N	085660	500	281 억	4394949	N	N	33	N	N
78	20241118	120641	57	100.00	KSQ150	제약	N	N	N	N	N	15370	-20	5	-0.13	1806856290	117758	72.44	15150	15630	15070	20000	10780	15390	15343.81	7.80	13018	15803	15596	15313	15106	14823	15700	15210	282	4610	500	11380	10	1	56314443	8656	-102.47	3.04	12	0.21	-150.00	5060.00	21000	20240327	-26.81	13510	20240805	13.77	21000	-26.81	20240327	13510	13.77	20240805	21000	-26.81	20240327	13510	13.77	20240805	2.13	N	085660	500	281 억	4394949	N	N	33	N	N
79	20241118	110640	57	100.00	KSQ150	제약	N	N	N	N	N	15520	130	2	0.84	1550357940	101155	62.22	15150	15630	15070	20000	10780	15390	15326.56	7.80	17295	15803	15596	15313	15106	14823	15700	15210	282	4610	500	11380	10	1	56314443	8740	-103.47	3.07	12	0.18	-150.00	5060.00	21000	20240327	-26.10	13510	20240805	14.88	21000	-26.10	20240327	13510	14.88	20240805	21000	-26.10	20240327	13510	14.88	20240805	2.13	N	085660	500	281 억	4394949	N	N	33	N	N
80	20241118	100634	57	100.00	KSQ150	제약	N	N	N	N	N	15590	200	2	1.30	1279021070	83716	51.50	15150	15610	15070	20000	10780	15390	15278.10	7.80	22208	15803	15596	15313	15106	14823	15700	15210	282	4610	500	11380	10	1	56314443	8779	-103.93	3.08	12	0.15	-150.00	5060.00	21000	20240327	-25.76	13510	20240805	15.40	21000	-25.76	20240327	13510	15.40	20240805	21000	-25.76	20240327	13510	15.40	20240805	2.13	N	085660	500	281 억	4394949	N	N	33	N	N
81	20241118	090633	57	100.00	KSQ150	제약	N	N	N	N	N	15150	-240	5	-1.56	374953920	24744	15.22	15150	15350	15090	20000	10780	15390	15153.33	7.80	5138	15803	15596	15313	15106	14823	15700	15210	282	4610	500	11380	10	1	56314443	8532	-101.00	2.99	12	0.04	-150.00	5060.00	21000	20240327	-27.86	13510	20240805	12.14	21000	-27.86	20240327	13510	12.14	20240805	21000	-27.86	20240327	13510	12.14	20240805	2.13	N	085660	500	281 억	4394949	N	N	33	N	N
82	20241115	160653	57	100.00	KSQ150	제약	N	N	N	N	N	15390	140	2	0.92	2477532420	161985	79.71	15090	15520	15030	19820	10680	15250	15294.81	7.79	22569	15983	15616	15393	15026	14803	15505	14915	282	4570	500	11280	10	1	56314443	8667	-102.60	3.04	12	0.29	-150.00	5060.00	21000	20240327	-26.71	13510	20240805	13.92	21000	-26.71	20240327	13510	13.92	20240805	21000	-26.71	20240327	13510	13.92	20240805	2.18	N	085660	500	281 억	4387868	N	N	33	N	N
83	20241115	150712	57	100.00	KSQ150	제약	N	N	N	N	N	15450	200	2	1.31	2357041240	154170	75.86	15090	15520	15030	19820	10680	15250	15288.60	7.79	24218	15983	15616	15393	15026	14803	15505	14915	282	4570	500	11280	10	1	56314443	8701	-103.00	3.05	12	0.27	-150.00	5060.00	21000	20240327	-26.43	13510	20240805	14.36	21000	-26.43	20240327	13510	14.36	20240805	21000	-26.43	20240327	13510	14.36	20240805	2.18	N	085660	500	281 억	4387868	N	N	9	N	N
84	20241115	140705	57	100.00	KSQ150	제약	N	N	N	N	N	15450	200	2	1.31	1952347550	127935	62.95	15090	15520	15030	19820	10680	15250	15260.47	7.79	12009	15983	15616	15393	15026	14803	15505	14915	282	4570	500	11280	10	1	56314443	8701	-103.00	3.05	12	0.23	-150.00	5060.00	21000	20240327	-26.43	13510	20240805	14.36	21000	-26.43	20240327	13510	14.36	20240805	21000	-26.43	20240327	13510	14.36	20240805	2.18	N	085660	500	281 억	4387868	N	N	9	N	N
85	20241115	130705	57	100.00	KSQ150	제약	N	N	N	N	N	15450	200	2	1.31	1689205010	110773	54.51	15090	15520	15030	19820	10680	15250	15249.25	7.79	8900	15983	15616	15393	15026	14803	15505	14915	282	4570	500	11280	10	1	56314443	8701	-103.00	3.05	12	0.20	-150.00	5060.00	21000	20240327	-26.43	13510	20240805	14.36	21000	-26.43	20240327	13510	14.36	20240805	21000	-26.43	20240327	13510	14.36	20240805	2.18	N	085660	500	281 억	4387868	N	N	9	N	N
86	20241115	120710	57	100.00	KSQ150	제약	N	N	N	N	N	15360	110	2	0.72	1332409850	87665	43.14	15090	15400	15030	19820	10680	15250	15198.84	7.79	5881	15983	15616	15393	15026	14803	15505	14915	282	4570	500	11280	10	1	56314443	8650	-102.40	3.04	12	0.16	-150.00	5060.00	21000	20240327	-26.86	13510	20240805	13.69	21000	-26.86	20240327	13510	13.69	20240805	21000	-26.86	20240327	13510	13.69	20240805	2.18	N	085660	500	281 억	4387868	N	N	9	N	N
87	20241115	110652	57	100.00	KSQ150	제약	N	N	N	N	N	15240	-10	5	-0.07	1034158410	68136	33.53	15090	15400	15030	19820	10680	15250	15177.79	7.79	415	15983	15616	15393	15026	14803	15505	14915	282	4570	500	11280	10	1	56314443	8582	-101.60	3.01	12	0.12	-150.00	5060.00	21000	20240327	-27.43	13510	20240805	12.81	21000	-27.43	20240327	13510	12.81	20240805	21000	-27.43	20240327	13510	12.81	20240805	2.18	N	085660	500	281 억	4387868	N	N	9	N	N
88	20241115	100652	57	100.00	KSQ150	제약	N	N	N	N	N	15160	-90	5	-0.59	628631400	41412	20.38	15090	15400	15060	19820	10680	15250	15179.83	7.79	748	15983	15616	15393	15026	14803	15505	14915	282	4570	500	11280	10	1	56314443	8537	-101.07	3.00	12	0.07	-150.00	5060.00	21000	20240327	-27.81	13510	20240805	12.21	21000	-27.81	20240327	13510	12.21	20240805	21000	-27.81	20240327	13510	12.21	20240805	2.18	N	085660	500	281 억	4387868	N	N	9	N	N
89	20241115	090642	57	100.00	KSQ150	제약	N	N	N	N	N	15400	150	2	0.98	125637040	8300	4.08	15090	15400	15070	19820	10680	15250	15136.14	7.79	-207	15983	15616	15393	15026	14803	15505	14915	282	4570	500	11280	10	1	56314443	8672	-102.67	3.04	12	0.01	-150.00	5060.00	21000	20240327	-26.67	13510	20240805	13.99	21000	-26.67	20240327	13510	13.99	20240805	21000	-26.67	20240327	13510	13.99	20240805	2.18	N	085660	500	281 억	4387868	N	N	9	N	N
90	20241114	160647	57	100.00	KSQ150	제약	N	N	N	N	N	15310	-240	5	-1.54	2929978170	189458	60.31	15550	15760	15170	20200	10890	15550	15465.00	7.86	13563	16410	15980	15640	15210	14870	16195	15425	282	4650	500	11500	10	1	56314443	8622	-102.07	3.03	12	0.34	-150.00	5060.00	21000	20240327	-27.10	13510	20240805	13.32	21000	-27.10	20240327	13510	13.32	20240805	21000	-27.10	20240327	13510	13.32	20240805	2.23	N	085660	500	281 억	4428926	N	N	142	N	N
91	20241114	150650	57	100.00	KSQ150	제약	N	N	N	N	N	15370	-180	5	-1.16	2577197270	166449	52.99	15550	15760	15170	20200	10890	15550	15483.36	7.86	8258	16410	15980	15640	15210	14870	16195	15425	282	4650	500	11500	10	1	56314443	8656	-102.47	3.04	12	0.30	-150.00	5060.00	21000	20240327	-26.81	13510	20240805	13.77	21000	-26.81	20240327	13510	13.77	20240805	21000	-26.81	20240327	13510	13.77	20240805	2.23	N	085660	500	281 억	4428926	N	N	142	N	N
92	20241114	140646	57	100.00	KSQ150	제약	N	N	N	N	N	15410	-140	5	-0.90	2251332040	145260	46.24	15550	15760	15170	20200	10890	15550	15498.59	7.86	3255	16410	15980	15640	15210	14870	16195	15425	282	4650	500	11500	10	1	56314443	8678	-102.73	3.05	12	0.26	-150.00	5060.00	21000	20240327	-26.62	13510	20240805	14.06	21000	-26.62	20240327	13510	14.06	20240805	21000	-26.62	20240327	13510	14.06	20240805	2.23	N	085660	500	281 억	4428926	N	N	142	N	N
93	20241114	130647	57	100.00	KSQ150	제약	N	N	N	N	N	15370	-180	5	-1.16	1982322620	127776	40.67	15550	15760	15170	20200	10890	15550	15514.01	7.86	490	16410	15980	15640	15210	14870	16195	15425	282	4650	500	11500	10	1	56314443	8656	-102.47	3.04	12	0.23	-150.00	5060.00	21000	20240327	-26.81	13510	20240805	13.77	21000	-26.81	20240327	13510	13.77	20240805	21000	-26.81	20240327	13510	13.77	20240805	2.23	N	085660	500	281 억	4428926	N	N	142	N	N
94	20241114	120646	57	100.00	KSQ150	제약	N	N	N	N	N	15410	-140	5	-0.90	1651748750	106263	33.83	15550	15760	15170	20200	10890	15550	15543.96	7.86	5432	16410	15980	15640	15210	14870	16195	15425	282	4650	500	11500	10	1	56314443	8678	-102.73	3.05	12	0.19	-150.00	5060.00	21000	20240327	-26.62	13510	20240805	14.06	21000	-26.62	20240327	13510	14.06	20240805	21000	-26.62	20240327	13510	14.06	20240805	2.23	N	085660	500	281 억	4428926	N	N	142	N	N
95	20241114	110646	57	100.00	KSQ150	제약	N	N	N	N	N	15600	50	2	0.32	859347340	54948	17.49	15550	15760	15470	20200	10890	15550	15639.48	7.86	6997	16410	15980	15640	15210	14870	16195	15425	282	4650	500	11500	10	1	56314443	8785	-104.00	3.08	12	0.10	-150.00	5060.00	21000	20240327	-25.71	13510	20240805	15.47	21000	-25.71	20240327	13510	15.47	20240805	21000	-25.71	20240327	13510	15.47	20240805	2.23	N	085660	500	281 억	4428926	N	N	142	N	N
96	20241114	100706	57	100.00	KSQ150	제약	N	N	N	N	N	15470	-80	5	-0.51	122838180	7894	2.51	15550	15620	15470	20200	10890	15550	15561.12	7.86	422	16410	15980	15640	15210	14870	16195	15425	282	4650	500	11500	10	1	56314443	8712	-103.13	3.06	12	0.01	-150.00	5060.00	21000	20240327	-26.33	13510	20240805	14.51	21000	-26.33	20240327	13510	14.51	20240805	21000	-26.33	20240327	13510	14.51	20240805	2.23	N	085660	500	281 억	4428926	N	N	142	N	N
97	20241114	090641	57	100.00	KSQ150	제약	N	N	N	N	N	15550	0	3	0.00	0	0	0.00	0	0	0	20200	10890	15550	0.00	7.86	0	16410	15980	15640	15210	14870	16195	15425	282	4650	500	11500	10	1	56314443	8757	-103.67	3.07	12	0.00	-150.00	5060.00	21000	20240327	-25.95	13510	20240805	15.10	21000	-25.95	20240327	13510	15.10	20240805	21000	-25.95	20240327	13510	15.10	20240805	2.23	N	085660	500	281 억	4428926	N	N	142	N	N
98	20241113	160402	57	100.00	KSQ150	제약	N	N	N	N	N	15550	110	2	0.71	4905776440	312761	92.39	15540	16070	15300	20050	10810	15440	15685.40	7.94	27909	16413	15926	15603	15116	14793	15765	14955	282	4610	500	11420	10	1	56314443	8757	-103.67	3.07	12	0.56	-150.00	5060.00	21000	20240327	-25.95	13510	20240805	15.10	21000	-25.95	20240327	13510	15.10	20240805	21000	-25.95	20240327	13510	15.10	20240805	2.25	N	085660	500	281 억	4470689	N	N	142	N	N
99	20241113	150425	57	100.00	KSQ150	제약	N	N	N	N	N	15570	130	2	0.84	4588838820	292368	86.37	15540	16070	15300	20050	10810	15440	15695.42	7.94	19973	16413	15926	15603	15116	14793	15765	14955	282	4610	500	11420	10	1	56314443	8768	-103.80	3.08	12	0.52	-150.00	5060.00	21000	20240327	-25.86	13510	20240805	15.25	21000	-25.86	20240327	13510	15.25	20240805	21000	-25.86	20240327	13510	15.25	20240805	2.25	N	085660	500	281 억	4470689	N	N	982	N	N
100	20241113	140421	57	100.00	KSQ150	제약	N	N	N	N	N	15520	80	2	0.52	4078595050	259633	76.70	15540	16070	15300	20050	10810	15440	15709.08	7.94	18705	16413	15926	15603	15116	14793	15765	14955	282	4610	500	11420	10	1	56314443	8740	-103.47	3.07	12	0.46	-150.00	5060.00	21000	20240327	-26.10	13510	20240805	14.88	21000	-26.10	20240327	13510	14.88	20240805	21000	-26.10	20240327	13510	14.88	20240805	2.25	N	085660	500	281 억	4470689	N	N	982	N	N
101	20241113	130419	57	100.00	KSQ150	제약	N	N	N	N	N	15460	20	2	0.13	3505751890	222565	65.75	15540	16070	15430	20050	10810	15440	15751.59	7.94	16843	16413	15926	15603	15116	14793	15765	14955	282	4610	500	11420	10	1	56314443	8706	-103.07	3.06	12	0.40	-150.00	5060.00	21000	20240327	-26.38	13510	20240805	14.43	21000	-26.38	20240327	13510	14.43	20240805	21000	-26.38	20240327	13510	14.43	20240805	2.25	N	085660	500	281 억	4470689	N	N	982	N	N
102	20241113	120417	57	100.00	KSQ150	제약	N	N	N	N	N	15610	170	2	1.10	3291631080	208752	61.67	15540	16070	15430	20050	10810	15440	15768.14	7.94	19507	16413	15926	15603	15116	14793	15765	14955	282	4610	500	11420	10	1	56314443	8791	-104.07	3.08	12	0.37	-150.00	5060.00	21000	20240327	-25.67	13510	20240805	15.54	21000	-25.67	20240327	13510	15.54	20240805	21000	-25.67	20240327	13510	15.54	20240805	2.25	N	085660	500	281 억	4470689	N	N	982	N	N
103	20241113	110415	57	100.00	KSQ150	제약	N	N	N	N	N	15690	250	2	1.62	2824481260	178693	52.79	15540	16070	15540	20050	10810	15440	15806.33	7.94	26142	16413	15926	15603	15116	14793	15765	14955	282	4610	500	11420	10	1	56314443	8836	-104.60	3.10	12	0.32	-150.00	5060.00	21000	20240327	-25.29	13510	20240805	16.14	21000	-25.29	20240327	13510	16.14	20240805	21000	-25.29	20240327	13510	16.14	20240805	2.25	N	085660	500	281 억	4470689	N	N	982	N	N
104	20241113	100416	57	100.00	KSQ150	제약	N	N	N	N	N	15810	370	2	2.40	2125625590	134187	39.64	15540	16070	15540	20050	10810	15440	15840.77	7.94	18590	16413	15926	15603	15116	14793	15765	14955	282	4610	500	11420	10	1	56314443	8903	-105.40	3.12	12	0.24	-150.00	5060.00	21000	20240327	-24.71	13510	20240805	17.02	21000	-24.71	20240327	13510	17.02	20240805	21000	-24.71	20240327	13510	17.02	20240805	2.25	N	085660	500	281 억	4470689	N	N	982	N	N
105	20241113	090409	57	100.00	KSQ150	제약	N	N	N	N	N	15940	500	2	3.24	414568970	26330	7.78	15540	15970	15540	20050	10810	15440	15745.12	7.94	2545	16413	15926	15603	15116	14793	15765	14955	282	4610	500	11420	10	1	56314443	8977	-106.27	3.15	12	0.05	-150.00	5060.00	21000	20240327	-24.10	13510	20240805	17.99	21000	-24.10	20240327	13510	17.99	20240805	21000	-24.10	20240327	13510	17.99	20240805	2.25	N	085660	500	281 억	4470689	N	N	982	N	N
106	20241112	160623	57	100.00	KSQ150	제약	N	N	N	N	N	15440	-650	5	-4.04	5239417840	336773	138.01	16030	16090	15280	20900	11270	16090	15558.87	7.89	8390	17016	16552	16306	15842	15596	16430	15720	282	4810	500	11900	10	1	56314443	8695	-102.93	3.05	12	0.60	-150.00	5060.00	21000	20240327	-26.48	13510	20240805	14.29	21000	-26.48	20240327	13510	14.29	20240805	21000	-26.48	20240327	13510	14.29	20240805	2.33	N	085660	500	281 억	4440552	N	N	982	N	N
107	20241112	150627	57	100.00	KSQ150	제약	N	N	N	N	N	15340	-750	5	-4.66	4828508250	310026	127.05	16030	16090	15300	20900	11270	16090	15574.52	7.89	-174	17016	16552	16306	15842	15596	16430	15720	282	4810	500	11900	10	1	56314443	8639	-102.27	3.03	12	0.55	-150.00	5060.00	21000	20240327	-26.95	13510	20240805	13.55	21000	-26.95	20240327	13510	13.55	20240805	21000	-26.95	20240327	13510	13.55	20240805	2.33	N	085660	500	281 억	4440552	N	N	1128	N	N
108	20241112	140635	57	100.00	KSQ150	제약	N	N	N	N	N	15490	-600	5	-3.73	3701849650	236855	97.06	16030	16090	15430	20900	11270	16090	15629.18	7.89	-9679	17016	16552	16306	15842	15596	16430	15720	282	4810	500	11900	10	1	56314443	8723	-103.27	3.06	12	0.42	-150.00	5060.00	21000	20240327	-26.24	13510	20240805	14.66	21000	-26.24	20240327	13510	14.66	20240805	21000	-26.24	20240327	13510	14.66	20240805	2.33	N	085660	500	281 억	4440552	N	N	1128	N	N
109	20241112	130631	57	100.00	KSQ150	제약	N	N	N	N	N	15510	-580	5	-3.60	3318871900	212171	86.95	16030	16090	15430	20900	11270	16090	15642.43	7.89	-2162	17016	16552	16306	15842	15596	16430	15720	282	4810	500	11900	10	1	56314443	8734	-103.40	3.07	12	0.38	-150.00	5060.00	21000	20240327	-26.14	13510	20240805	14.80	21000	-26.14	20240327	13510	14.80	20240805	21000	-26.14	20240327	13510	14.80	20240805	2.33	N	085660	500	281 억	4440552	N	N	1128	N	N
110	20241112	120630	57	100.00	KSQ150	제약	N	N	N	N	N	15600	-490	5	-3.05	2929592500	187139	76.69	16030	16090	15430	20900	11270	16090	15654.63	7.89	812	17016	16552	16306	15842	15596	16430	15720	282	4810	500	11900	10	1	56314443	8785	-104.00	3.08	12	0.33	-150.00	5060.00	21000	20240327	-25.71	13510	20240805	15.47	21000	-25.71	20240327	13510	15.47	20240805	21000	-25.71	20240327	13510	15.47	20240805	2.33	N	085660	500	281 억	4440552	N	N	1128	N	N
111	20241112	110629	57	100.00	KSQ150	제약	N	N	N	N	N	15610	-480	5	-2.98	2637802480	168426	69.02	16030	16090	15430	20900	11270	16090	15661.48	7.89	-1195	17016	16552	16306	15842	15596	16430	15720	282	4810	500	11900	10	1	56314443	8791	-104.07	3.08	12	0.30	-150.00	5060.00	21000	20240327	-25.67	13510	20240805	15.54	21000	-25.67	20240327	13510	15.54	20240805	21000	-25.67	20240327	13510	15.54	20240805	2.33	N	085660	500	281 억	4440552	N	N	1128	N	N
112	20241112	100628	57	100.00	KSQ150	제약	N	N	N	N	N	15640	-450	5	-2.80	2136930990	136443	55.91	16030	16090	15430	20900	11270	16090	15661.70	7.89	-4850	17016	16552	16306	15842	15596	16430	15720	282	4810	500	11900	10	1	56314443	8808	-104.27	3.09	12	0.24	-150.00	5060.00	21000	20240327	-25.52	13510	20240805	15.77	21000	-25.52	20240327	13510	15.77	20240805	21000	-25.52	20240327	13510	15.77	20240805	2.33	N	085660	500	281 억	4440552	N	N	1128	N	N
113	20241112	090627	57	100.00	KSQ150	제약	N	N	N	N	N	15900	-190	5	-1.18	314634750	19743	8.09	16030	16090	15850	20900	11270	16090	15936.50	7.89	-1443	17016	16552	16306	15842	15596	16430	15720	282	4810	500	11900	10	1	56314443	8954	-106.00	3.14	12	0.04	-150.00	5060.00	21000	20240327	-24.29	13510	20240805	17.69	21000	-24.29	20240327	13510	17.69	20240805	21000	-24.29	20240327	13510	17.69	20240805	2.33	N	085660	500	281 억	4440552	N	N	1128	N	N
114	20241111	160623	57	100.00	KSQ150	제약	N	N	N	N	N	16090	-730	5	-4.34	3964993500	242505	193.89	16750	16770	16060	21850	11780	16820	16350.52	7.92	-29704	17300	17060	16930	16690	16560	16995	16625	282	5030	500	12440	10	1	56314443	9061	-107.27	3.18	12	0.43	-150.00	5060.00	21000	20240327	-23.38	13510	20240805	19.10	21000	-23.38	20240327	13510	19.10	20240805	21000	-23.38	20240327	13510	19.10	20240805	2.30	N	085660	500	281 억	4461872	N	N	1128	N	N
115	20241111	150643	57	100.00	KSQ150	제약	N	N	N	N	N	16150	-670	5	-3.98	3654221570	223217	178.47	16750	16770	16060	21850	11780	16820	16370.71	7.92	-26884	17300	17060	16930	16690	16560	16995	16625	282	5030	500	12440	10	1	56314443	9095	-107.67	3.19	12	0.40	-150.00	5060.00	21000	20240327	-23.10	13510	20240805	19.54	21000	-23.10	20240327	13510	19.54	20240805	21000	-23.10	20240327	13510	19.54	20240805	2.30	N	085660	500	281 억	4461872	N	N	1427	N	N
116	20241111	140635	57	100.00	KSQ150	제약	N	N	N	N	N	16190	-630	5	-3.75	3321169930	202597	161.98	16750	16770	16060	21850	11780	16820	16392.99	7.92	-28006	17300	17060	16930	16690	16560	16995	16625	282	5030	500	12440	10	1	56314443	9117	-107.93	3.20	12	0.36	-150.00	5060.00	21000	20240327	-22.90	13510	20240805	19.84	21000	-22.90	20240327	13510	19.84	20240805	21000	-22.90	20240327	13510	19.84	20240805	2.30	N	085660	500	281 억	4461872	N	N	1427	N	N
117	20241111	130629	57	100.00	KSQ150	제약	N	N	N	N	N	16090	-730	5	-4.34	3078393870	187570	149.96	16750	16770	16060	21850	11780	16820	16411.97	7.92	-24778	17300	17060	16930	16690	16560	16995	16625	282	5030	500	12440	10	1	56314443	9061	-107.27	3.18	12	0.33	-150.00	5060.00	21000	20240327	-23.38	13510	20240805	19.10	21000	-23.38	20240327	13510	19.10	20240805	21000	-23.38	20240327	13510	19.10	20240805	2.30	N	085660	500	281 억	4461872	N	N	1427	N	N
118	20241111	120627	57	100.00	KSQ150	제약	N	N	N	N	N	16200	-620	5	-3.69	2608803410	158454	126.69	16750	16770	16170	21850	11780	16820	16464.11	7.92	-22824	17300	17060	16930	16690	16560	16995	16625	282	5030	500	12440	10	1	56314443	9123	-108.00	3.20	12	0.28	-150.00	5060.00	21000	20240327	-22.86	13510	20240805	19.91	21000	-22.86	20240327	13510	19.91	20240805	21000	-22.86	20240327	13510	19.91	20240805	2.30	N	085660	500	281 억	4461872	N	N	1427	N	N
119	20241111	110625	57	100.00	KSQ150	제약	N	N	N	N	N	16320	-500	5	-2.97	2119264680	128356	102.62	16750	16770	16290	21850	11780	16820	16510.83	7.92	-20770	17300	17060	16930	16690	16560	16995	16625	282	5030	500	12440	10	1	56314443	9191	-108.80	3.23	12	0.23	-150.00	5060.00	21000	20240327	-22.29	13510	20240805	20.80	21000	-22.29	20240327	13510	20.80	20240805	21000	-22.29	20240327	13510	20.80	20240805	2.30	N	085660	500	281 억	4461872	N	N	1427	N	N
120	20241111	100624	57	100.00	KSQ150	제약	N	N	N	N	N	16340	-480	5	-2.85	1675571620	101255	80.95	16750	16770	16290	21850	11780	16820	16548.04	7.92	-25498	17300	17060	16930	16690	16560	16995	16625	282	5030	500	12440	10	1	56314443	9202	-108.93	3.23	12	0.18	-150.00	5060.00	21000	20240327	-22.19	13510	20240805	20.95	21000	-22.19	20240327	13510	20.95	20240805	21000	-22.19	20240327	13510	20.95	20240805	2.30	N	085660	500	281 억	4461872	N	N	1427	N	N
121	20241111	090621	57	100.00	KSQ150	제약	N	N	N	N	N	16630	-190	5	-1.13	369197030	22127	17.69	16750	16770	16610	21850	11780	16820	16685.36	7.92	-6399	17300	17060	16930	16690	16560	16995	16625	282	5030	500	12440	10	1	56314443	9365	-110.87	3.29	12	0.04	-150.00	5060.00	21000	20240327	-20.81	13510	20240805	23.09	21000	-20.81	20240327	13510	23.09	20240805	21000	-20.81	20240327	13510	23.09	20240805	2.30	N	085660	500	281 억	4461872	N	N	1427	N	N
122	20241108	160616	57	100.00	KSQ150	제약	N	N	N	N	N	16820	-30	5	-0.18	2100675140	123886	64.18	17010	17170	16800	21900	11800	16850	16956.52	7.93	-620	17483	17166	16943	16626	16403	17055	16515	282	5050	500	12460	10	1	56314443	9472	-112.13	3.32	12	0.22	-150.00	5060.00	21000	20240327	-19.90	13510	20240805	24.50	21000	-19.90	20240327	13510	24.50	20240805	21000	-19.90	20240327	13510	24.50	20240805	2.30	N	085660	500	281 억	4463458	N	N	1427	N	N
123	20241108	150625	57	100.00	KSQ150	제약	N	N	N	N	N	16800	-50	5	-0.30	1999214600	117854	61.06	17010	17170	16800	21900	11800	16850	16963.49	7.93	-247	17483	17166	16943	16626	16403	17055	16515	282	5050	500	12460	10	1	56314443	9461	-112.00	3.32	12	0.21	-150.00	5060.00	21000	20240327	-20.00	13510	20240805	24.35	21000	-20.00	20240327	13510	24.35	20240805	21000	-20.00	20240327	13510	24.35	20240805	2.30	N	085660	500	281 억	4463458	N	N	424	N	N
124	20241108	140624	57	100.00	KSQ150	제약	N	N	N	N	N	16850	0	3	0.00	1607177260	94615	49.02	17010	17170	16820	21900	11800	16850	16986.50	7.93	-948	17483	17166	16943	16626	16403	17055	16515	282	5050	500	12460	10	1	56314443	9489	-112.33	3.33	12	0.17	-150.00	5060.00	21000	20240327	-19.76	13510	20240805	24.72	21000	-19.76	20240327	13510	24.72	20240805	21000	-19.76	20240327	13510	24.72	20240805	2.30	N	085660	500	281 억	4463458	N	N	424	N	N
125	20241108	130624	57	100.00	KSQ150	제약	N	N	N	N	N	16890	40	2	0.24	1341426990	78866	40.86	17010	17170	16880	21900	11800	16850	17008.94	7.93	1499	17483	17166	16943	16626	16403	17055	16515	282	5050	500	12460	10	1	56314443	9512	-112.60	3.34	12	0.14	-150.00	5060.00	21000	20240327	-19.57	13510	20240805	25.02	21000	-19.57	20240327	13510	25.02	20240805	21000	-19.57	20240327	13510	25.02	20240805	2.30	N	085660	500	281 억	4463458	N	N	424	N	N
126	20241108	120623	57	100.00	KSQ150	제약	N	N	N	N	N	16980	130	2	0.77	1109093260	65143	33.75	17010	17170	16900	21900	11800	16850	17025.52	7.93	7889	17483	17166	16943	16626	16403	17055	16515	282	5050	500	12460	10	1	56314443	9562	-113.20	3.36	12	0.12	-150.00	5060.00	21000	20240327	-19.14	13510	20240805	25.68	21000	-19.14	20240327	13510	25.68	20240805	21000	-19.14	20240327	13510	25.68	20240805	2.30	N	085660	500	281 억	4463458	N	N	424	N	N
127	20241108	110623	57	100.00	KSQ150	제약	N	N	N	N	N	16990	140	2	0.83	1001436840	58803	30.47	17010	17170	16900	21900	11800	16850	17030.37	7.93	7807	17483	17166	16943	16626	16403	17055	16515	282	5050	500	12460	10	1	56314443	9568	-113.27	3.36	12	0.10	-150.00	5060.00	21000	20240327	-19.10	13510	20240805	25.76	21000	-19.10	20240327	13510	25.76	20240805	21000	-19.10	20240327	13510	25.76	20240805	2.30	N	085660	500	281 억	4463458	N	N	424	N	N
128	20241108	100633	57	100.00	KSQ150	제약	N	N	N	N	N	16900	50	2	0.30	815755910	47873	24.80	17010	17170	16900	21900	11800	16850	17040.00	7.93	7822	17483	17166	16943	16626	16403	17055	16515	282	5050	500	12460	10	1	56314443	9517	-112.67	3.34	12	0.09	-150.00	5060.00	21000	20240327	-19.52	13510	20240805	25.09	21000	-19.52	20240327	13510	25.09	20240805	21000	-19.52	20240327	13510	25.09	20240805	2.30	N	085660	500	281 억	4463458	N	N	424	N	N
129	20241108	090617	57	100.00	KSQ150	제약	N	N	N	N	N	17100	250	2	1.48	362080940	21220	10.99	17010	17170	16950	21900	11800	16850	17063.19	7.93	10629	17483	17166	16943	16626	16403	17055	16515	282	5050	500	12460	10	1	56314443	9630	-114.00	3.38	12	0.04	-150.00	5060.00	21000	20240327	-18.57	13510	20240805	26.57	21000	-18.57	20240327	13510	26.57	20240805	21000	-18.57	20240327	13510	26.57	20240805	2.30	N	085660	500	281 억	4463458	N	N	424	N	N
130	20241107	160619	57	100.00	KSQ150	제약	N	N	N	N	N	16850	-350	5	-2.03	3215422130	190393	104.76	17200	17260	16720	22350	12040	17200	16888.37	8.03	-64123	17680	17440	17190	16950	16700	17315	16825	282	5150	500	12720	10	1	56314443	9489	-112.33	3.33	12	0.34	-150.00	5060.00	21000	20240327	-19.76	13510	20240805	24.72	21000	-19.76	20240327	13510	24.72	20240805	21000	-19.76	20240327	13510	24.72	20240805	2.30	N	085660	500	281 억	4520027	N	N	424	N	N
131	20241107	150621	57	100.00	KSQ150	제약	N	N	N	N	N	16800	-400	5	-2.33	3036539820	179759	98.90	17200	17260	16720	22350	12040	17200	16892.28	8.03	-62156	17680	17440	17190	16950	16700	17315	16825	282	5150	500	12720	10	1	56314443	9461	-112.00	3.32	12	0.32	-150.00	5060.00	21000	20240327	-20.00	13510	20240805	24.35	21000	-20.00	20240327	13510	24.35	20240805	21000	-20.00	20240327	13510	24.35	20240805	2.30	N	085660	500	281 억	4520027	N	N	269	N	N
132	20241107	140623	57	100.00	KSQ150	제약	N	N	N	N	N	16900	-300	5	-1.74	2641604290	156284	85.99	17200	17260	16720	22350	12040	17200	16902.59	8.03	-53849	17680	17440	17190	16950	16700	17315	16825	282	5150	500	12720	10	1	56314443	9517	-112.67	3.34	12	0.28	-150.00	5060.00	21000	20240327	-19.52	13510	20240805	25.09	21000	-19.52	20240327	13510	25.09	20240805	21000	-19.52	20240327	13510	25.09	20240805	2.30	N	085660	500	281 억	4520027	N	N	269	N	N
133	20241107	130624	57	100.00	KSQ150	제약	N	N	N	N	N	16900	-300	5	-1.74	2511268910	148569	81.74	17200	17260	16720	22350	12040	17200	16903.05	8.03	-49742	17680	17440	17190	16950	16700	17315	16825	282	5150	500	12720	10	1	56314443	9517	-112.67	3.34	12	0.26	-150.00	5060.00	21000	20240327	-19.52	13510	20240805	25.09	21000	-19.52	20240327	13510	25.09	20240805	21000	-19.52	20240327	13510	25.09	20240805	2.30	N	085660	500	281 억	4520027	N	N	269	N	N
134	20241107	120621	57	100.00	KSQ150	제약	N	N	N	N	N	16920	-280	5	-1.63	2323308000	137456	75.63	17200	17260	16720	22350	12040	17200	16902.19	8.03	-55604	17680	17440	17190	16950	16700	17315	16825	282	5150	500	12720	10	1	56314443	9528	-112.80	3.34	12	0.24	-150.00	5060.00	21000	20240327	-19.43	13510	20240805	25.24	21000	-19.43	20240327	13510	25.24	20240805	21000	-19.43	20240327	13510	25.24	20240805	2.30	N	085660	500	281 억	4520027	N	N	269	N	N
135	20241107	110620	57	100.00	KSQ150	제약	N	N	N	N	N	16870	-330	5	-1.92	2082069020	123170	67.77	17200	17260	16720	22350	12040	17200	16904.03	8.03	-55773	17680	17440	17190	16950	16700	17315	16825	282	5150	500	12720	10	1	56314443	9500	-112.47	3.33	12	0.22	-150.00	5060.00	21000	20240327	-19.67	13510	20240805	24.87	21000	-19.67	20240327	13510	24.87	20240805	21000	-19.67	20240327	13510	24.87	20240805	2.30	N	085660	500	281 억	4520027	N	N	269	N	N
136	20241107	100620	57	100.00	KSQ150	제약	N	N	N	N	N	16870	-330	5	-1.92	1723534720	101811	56.02	17200	17260	16720	22350	12040	17200	16928.77	8.03	-52856	17680	17440	17190	16950	16700	17315	16825	282	5150	500	12720	10	1	56314443	9500	-112.47	3.33	12	0.18	-150.00	5060.00	21000	20240327	-19.67	13510	20240805	24.87	21000	-19.67	20240327	13510	24.87	20240805	21000	-19.67	20240327	13510	24.87	20240805	2.30	N	085660	500	281 억	4520027	N	N	269	N	N
137	20241107	090620	57	100.00	KSQ150	제약	N	N	N	N	N	17070	-130	5	-0.76	167379490	9769	5.37	17200	17260	17060	22350	12040	17200	17133.74	8.03	-4877	17680	17440	17190	16950	16700	17315	16825	282	5150	500	12720	10	1	56314443	9613	-113.80	3.37	12	0.02	-150.00	5060.00	21000	20240327	-18.71	13510	20240805	26.35	21000	-18.71	20240327	13510	26.35	20240805	21000	-18.71	20240327	13510	26.35	20240805	2.30	N	085660	500	281 억	4520027	N	N	269	N	N
138	20241106	160624	57	100.00	KSQ150	제약	N	N	N	N	N	17200	-60	5	-0.35	3108403320	181334	53.24	17300	17430	16940	22400	12090	17260	17141.81	8.06	-2737	18173	17716	17443	16986	16713	17580	16850	282	5140	500	12770	10	1	56314443	9686	-114.67	3.40	12	0.32	-150.00	5060.00	21000	20240327	-18.10	13510	20240805	27.31	21000	-18.10	20240327	13510	27.31	20240805	21000	-18.10	20240327	13510	27.31	20240805	2.31	N	085660	500	281 억	4538318	N	N	269	N	N
139	20241106	150642	57	100.00	KSQ150	제약	N	N	N	N	N	17240	-20	5	-0.12	2914487500	170073	49.93	17300	17430	16940	22400	12090	17260	17136.69	8.06	-6147	18173	17716	17443	16986	16713	17580	16850	282	5140	500	12770	10	1	56314443	9709	-114.93	3.41	12	0.30	-150.00	5060.00	21000	20240327	-17.90	13510	20240805	27.61	21000	-17.90	20240327	13510	27.61	20240805	21000	-17.90	20240327	13510	27.61	20240805	2.31	N	085660	500	281 억	4538318	N	N	78	N	N
140	20241106	140637	57	100.00	KSQ150	제약	N	N	N	N	N	17130	-130	5	-0.75	2526668490	147494	43.30	17300	17430	16940	22400	12090	17260	17130.65	8.06	-15842	18173	17716	17443	16986	16713	17580	16850	282	5140	500	12770	10	1	56314443	9647	-114.20	3.39	12	0.26	-150.00	5060.00	21000	20240327	-18.43	13510	20240805	26.79	21000	-18.43	20240327	13510	26.79	20240805	21000	-18.43	20240327	13510	26.79	20240805	2.31	N	085660	500	281 억	4538318	N	N	78	N	N
141	20241106	130644	57	100.00	KSQ150	제약	N	N	N	N	N	17020	-240	5	-1.39	1820430930	105981	31.11	17300	17430	17010	22400	12090	17260	17176.96	8.06	-26007	18173	17716	17443	16986	16713	17580	16850	282	5140	500	12770	10	1	56314443	9585	-113.47	3.36	12	0.19	-150.00	5060.00	21000	20240327	-18.95	13510	20240805	25.98	21000	-18.95	20240327	13510	25.98	20240805	21000	-18.95	20240327	13510	25.98	20240805	2.31	N	085660	500	281 억	4538318	N	N	78	N	N
142	20241106	120623	57	100.00	KSQ150	제약	N	N	N	N	N	17080	-180	5	-1.04	1353221140	78572	23.07	17300	17430	17080	22400	12090	17260	17222.69	8.06	-20070	18173	17716	17443	16986	16713	17580	16850	282	5140	500	12770	10	1	56314443	9619	-113.87	3.38	12	0.14	-150.00	5060.00	21000	20240327	-18.67	13510	20240805	26.42	21000	-18.67	20240327	13510	26.42	20240805	21000	-18.67	20240327	13510	26.42	20240805	2.31	N	085660	500	281 억	4538318	N	N	78	N	N
143	20241106	110627	57	100.00	KSQ150	제약	N	N	N	N	N	17130	-130	5	-0.75	1045013830	60572	17.78	17300	17430	17130	22400	12090	17260	17252.42	8.06	-15229	18173	17716	17443	16986	16713	17580	16850	282	5140	500	12770	10	1	56314443	9647	-114.20	3.39	12	0.11	-150.00	5060.00	21000	20240327	-18.43	13510	20240805	26.79	21000	-18.43	20240327	13510	26.79	20240805	21000	-18.43	20240327	13510	26.79	20240805	2.31	N	085660	500	281 억	4538318	N	N	78	N	N
144	20241106	100630	57	100.00	KSQ150	제약	N	N	N	N	N	17260	0	3	0.00	571981050	33055	9.70	17300	17430	17200	22400	12090	17260	17303.92	8.06	-4091	18173	17716	17443	16986	16713	17580	16850	282	5140	500	12770	10	1	56314443	9720	-115.07	3.41	12	0.06	-150.00	5060.00	21000	20240327	-17.81	13510	20240805	27.76	21000	-17.81	20240327	13510	27.76	20240805	21000	-17.81	20240327	13510	27.76	20240805	2.31	N	085660	500	281 억	4538318	N	N	78	N	N
145	20241106	090626	57	100.00	KSQ150	제약	N	N	N	N	N	17230	-30	5	-0.17	110425020	6405	1.88	17300	17300	17200	22400	12090	17260	17240.44	8.06	-3311	18173	17716	17443	16986	16713	17580	16850	282	5140	500	12770	10	1	56314443	9703	-114.87	3.41	12	0.01	-150.00	5060.00	21000	20240327	-17.95	13510	20240805	27.54	21000	-17.95	20240327	13510	27.54	20240805	21000	-17.95	20240327	13510	27.54	20240805	2.31	N	085660	500	281 억	4538318	N	N	78	N	N
146	20241105	160609	57	100.00	KSQ150	제약	N	N	N	N	N	17260	-10	5	-0.06	5971656280	340276	151.93	17270	17900	17170	22450	12090	17270	17549.67	8.06	867	17743	17506	17053	16816	16363	17625	16935	282	5180	500	12770	10	1	56314443	9720	-115.07	3.41	12	0.60	-150.00	5060.00	21000	20240327	-17.81	13510	20240805	27.76	21000	-17.81	20240327	13510	27.76	20240805	21000	-17.81	20240327	13510	27.76	20240805	2.32	N	085660	500	281 억	4538644	N	N	78	N	N
147	20241105	150620	57	100.00	KSQ150	제약	N	N	N	N	N	17250	-20	5	-0.12	5777755660	329027	146.91	17270	17900	17170	22450	12090	17270	17560.14	8.06	-758	17743	17506	17053	16816	16363	17625	16935	282	5180	500	12770	10	1	56314443	9714	-115.00	3.41	12	0.58	-150.00	5060.00	21000	20240327	-17.86	13510	20240805	27.68	21000	-17.86	20240327	13510	27.68	20240805	21000	-17.86	20240327	13510	27.68	20240805	2.32	N	085660	500	281 억	4538644	N	N	125	N	N
148	20241105	140617	57	100.00	KSQ150	제약	N	N	N	N	N	17280	10	2	0.06	5524836200	314374	140.37	17270	17900	17170	22450	12090	17270	17574.10	8.06	-740	17743	17506	17053	16816	16363	17625	16935	282	5180	500	12770	10	1	56314443	9731	-115.20	3.42	12	0.56	-150.00	5060.00	21000	20240327	-17.71	13510	20240805	27.91	21000	-17.71	20240327	13510	27.91	20240805	21000	-17.71	20240327	13510	27.91	20240805	2.32	N	085660	500	281 억	4538644	N	N	125	N	N
149	20241105	130619	57	100.00	KSQ150	제약	N	N	N	N	N	17410	140	2	0.81	5288060480	300702	134.26	17270	17900	17170	22450	12090	17270	17585.73	8.06	167	17743	17506	17053	16816	16363	17625	16935	282	5180	500	12770	10	1	56314443	9804	-116.07	3.44	12	0.53	-150.00	5060.00	21000	20240327	-17.10	13510	20240805	28.87	21000	-17.10	20240327	13510	28.87	20240805	21000	-17.10	20240327	13510	28.87	20240805	2.32	N	085660	500	281 억	4538644	N	N	125	N	N
150	20241105	120615	57	100.00	KSQ150	제약	N	N	N	N	N	17350	80	2	0.46	5145450430	292497	130.60	17270	17900	17170	22450	12090	17270	17591.48	8.06	5075	17743	17506	17053	16816	16363	17625	16935	282	5180	500	12770	10	1	56314443	9771	-115.67	3.43	12	0.52	-150.00	5060.00	21000	20240327	-17.38	13510	20240805	28.42	21000	-17.38	20240327	13510	28.42	20240805	21000	-17.38	20240327	13510	28.42	20240805	2.32	N	085660	500	281 억	4538644	N	N	125	N	N
151	20241105	110606	57	100.00	KSQ150	제약	N	N	N	N	N	17500	230	2	1.33	4720558040	268072	119.69	17270	17900	17170	22450	12090	17270	17609.31	8.06	14533	17743	17506	17053	16816	16363	17625	16935	282	5180	500	12770	10	1	56314443	9855	-116.67	3.46	12	0.48	-150.00	5060.00	21000	20240327	-16.67	13510	20240805	29.53	21000	-16.67	20240327	13510	29.53	20240805	21000	-16.67	20240327	13510	29.53	20240805	2.32	N	085660	500	281 억	4538644	N	N	125	N	N
152	20241105	100614	57	100.00	KSQ150	제약	N	N	N	N	N	17560	290	2	1.68	4268161890	242239	108.16	17270	17900	17170	22450	12090	17270	17619.65	8.06	16431	17743	17506	17053	16816	16363	17625	16935	282	5180	500	12770	10	1	56314443	9889	-117.07	3.47	12	0.43	-150.00	5060.00	21000	20240327	-16.38	13510	20240805	29.98	21000	-16.38	20240327	13510	29.98	20240805	21000	-16.38	20240327	13510	29.98	20240805	2.32	N	085660	500	281 억	4538644	N	N	125	N	N
153	20241105	090612	57	100.00	KSQ150	제약	N	N	N	N	N	17360	90	2	0.52	232699380	13441	6.00	17270	17380	17170	22450	12090	17270	17312.70	8.06	1801	17743	17506	17053	16816	16363	17625	16935	282	5180	500	12770	10	1	56314443	9776	-115.73	3.43	12	0.02	-150.00	5060.00	21000	20240327	-17.33	13510	20240805	28.50	21000	-17.33	20240327	13510	28.50	20240805	21000	-17.33	20240327	13510	28.50	20240805	2.32	N	085660	500	281 억	4538644	N	N	125	N	N
154	20241104	160609	57	100.00	KSQ150	제약	N	N	N	N	N	17270	470	2	2.80	3790650420	221648	132.65	16810	17290	16600	21800	11760	16800	17101.22	7.94	91103	17200	17000	16900	16700	16600	16950	16650	282	5000	500	12430	10	1	56314443	9726	-115.13	3.41	12	0.39	-150.00	5060.00	21000	20240327	-17.76	13510	20240805	27.83	21000	-17.76	20240327	13510	27.83	20240805	21000	-17.76	20240327	13510	27.83	20240805	2.36	N	085660	500	281 억	4469307	N	N	125	N	N
155	20241104	150617	57	100.00	KSQ150	제약	N	N	N	N	N	17190	390	2	2.32	3565291590	208578	124.83	16810	17290	16600	21800	11760	16800	17093.33	7.94	85633	17200	17000	16900	16700	16600	16950	16650	282	5000	500	12430	10	1	56314443	9680	-114.60	3.40	12	0.37	-150.00	5060.00	21000	20240327	-18.14	13510	20240805	27.24	21000	-18.14	20240327	13510	27.24	20240805	21000	-18.14	20240327	13510	27.24	20240805	2.36	N	085660	500	281 억	4469307	N	N	5	N	N
156	20241104	140610	57	100.00	KSQ150	제약	N	N	N	N	N	17220	420	2	2.50	3181730780	186311	111.51	16810	17290	16600	21800	11760	16800	17077.53	7.94	78387	17200	17000	16900	16700	16600	16950	16650	282	5000	500	12430	10	1	56314443	9697	-114.80	3.40	12	0.33	-150.00	5060.00	21000	20240327	-18.00	13510	20240805	27.46	21000	-18.00	20240327	13510	27.46	20240805	21000	-18.00	20240327	13510	27.46	20240805	2.36	N	085660	500	281 억	4469307	N	N	5	N	N
157	20241104	130559	57	100.00	KSQ150	제약	N	N	N	N	N	17230	430	2	2.56	2656197990	155830	93.26	16810	17270	16600	21800	11760	16800	17045.49	7.94	64069	17200	17000	16900	16700	16600	16950	16650	282	5000	500	12430	10	1	56314443	9703	-114.87	3.41	12	0.28	-150.00	5060.00	21000	20240327	-17.95	13510	20240805	27.54	21000	-17.95	20240327	13510	27.54	20240805	21000	-17.95	20240327	13510	27.54	20240805	2.36	N	085660	500	281 억	4469307	N	N	5	N	N
158	20241104	120600	57	100.00	KSQ150	제약	N	N	N	N	N	17240	440	2	2.62	2413813500	141762	84.84	16810	17270	16600	21800	11760	16800	17027.23	7.94	58293	17200	17000	16900	16700	16600	16950	16650	282	5000	500	12430	10	1	56314443	9709	-114.93	3.41	12	0.25	-150.00	5060.00	21000	20240327	-17.90	13510	20240805	27.61	21000	-17.90	20240327	13510	27.61	20240805	21000	-17.90	20240327	13510	27.61	20240805	2.36	N	085660	500	281 억	4469307	N	N	5	N	N
159	20241104	110557	57	100.00	KSQ150	제약	N	N	N	N	N	17130	330	2	1.96	1882010130	110826	66.33	16810	17150	16600	21800	11760	16800	16981.67	7.94	40892	17200	17000	16900	16700	16600	16950	16650	282	5000	500	12430	10	1	56314443	9647	-114.20	3.39	12	0.20	-150.00	5060.00	21000	20240327	-18.43	13510	20240805	26.79	21000	-18.43	20240327	13510	26.79	20240805	21000	-18.43	20240327	13510	26.79	20240805	2.36	N	085660	500	281 억	4469307	N	N	5	N	N
160	20241104	100550	57	100.00	KSQ150	제약	N	N	N	N	N	17080	280	2	1.67	1113536160	65897	39.44	16810	17080	16600	21800	11760	16800	16898.13	7.94	14780	17200	17000	16900	16700	16600	16950	16650	282	5000	500	12430	10	1	56314443	9619	-113.87	3.38	12	0.12	-150.00	5060.00	21000	20240327	-18.67	13510	20240805	26.42	21000	-18.67	20240327	13510	26.42	20240805	21000	-18.67	20240327	13510	26.42	20240805	2.36	N	085660	500	281 억	4469307	N	N	5	N	N
161	20241104	090557	57	100.00	KSQ150	제약	N	N	N	N	N	16810	10	2	0.06	108167560	6435	3.85	16810	16890	16790	21800	11760	16800	16809.26	7.94	2445	17200	17000	16900	16700	16600	16950	16650	282	5000	500	12430	10	1	56314443	9466	-112.07	3.32	12	0.01	-150.00	5060.00	21000	20240327	-19.95	13510	20240805	24.43	21000	-19.95	20240327	13510	24.43	20240805	21000	-19.95	20240327	13510	24.43	20240805	2.36	N	085660	500	281 억	4469307	N	N	5	N	N
162	20241101	160538	57	100.00	KSQ150	제약	N	N	N	N	N	16800	-430	5	-2.50	2788967390	164762	61.01	17070	17100	16800	22350	12070	17230	16927.25	8.05	-58642	17716	17472	16986	16742	16256	17595	16865	282	5120	500	12750	10	1	56314443	9461	-112.00	3.32	12	0.29	-150.00	5060.00	21000	20240327	-20.00	13510	20240805	24.35	21000	-20.00	20240327	13510	24.35	20240805	21000	-20.00	20240327	13510	24.35	20240805	2.34	N	085660	500	281 억	4533500	N	N	5	N	N
163	20241101	150552	57	100.00	KSQ150	제약	N	N	N	N	N	16810	-420	5	-2.44	2446165760	144383	53.47	17070	17100	16800	22350	12070	17230	16942.19	8.05	-56329	17716	17472	16986	16742	16256	17595	16865	282	5120	500	12750	10	1	56314443	9466	-112.07	3.32	12	0.26	-150.00	5060.00	21000	20240327	-19.95	13510	20240805	24.43	21000	-19.95	20240327	13510	24.43	20240805	21000	-19.95	20240327	13510	24.43	20240805	2.34	N	085660	500	281 억	4533500	N	N	442	N	N
164	20241101	140537	57	100.00	KSQ150	제약	N	N	N	N	N	16850	-380	5	-2.21	2054344500	121115	44.85	17070	17100	16830	22350	12070	17230	16961.92	8.05	-47970	17716	17472	16986	16742	16256	17595	16865	282	5120	500	12750	10	1	56314443	9489	-112.33	3.33	12	0.22	-150.00	5060.00	21000	20240327	-19.76	13510	20240805	24.72	21000	-19.76	20240327	13510	24.72	20240805	21000	-19.76	20240327	13510	24.72	20240805	2.34	N	085660	500	281 억	4533500	N	N	442	N	N
165	20241101	130641	57	100.00	KSQ150	제약	N	N	N	N	N	16960	-270	5	-1.57	1519814460	89461	33.13	17070	17100	16900	22350	12070	17230	16988.56	8.05	-33012	17716	17472	16986	16742	16256	17595	16865	282	5120	500	12750	10	1	56314443	9551	-113.07	3.35	12	0.16	-150.00	5060.00	21000	20240327	-19.24	13510	20240805	25.54	21000	-19.24	20240327	13510	25.54	20240805	21000	-19.24	20240327	13510	25.54	20240805	2.34	N	085660	500	281 억	4533500	N	N	442	N	N
166	20241101	120642	57	100.00	KSQ150	제약	N	N	N	N	N	16990	-240	5	-1.39	1342765970	79023	29.26	17070	17100	16900	22350	12070	17230	16992.08	8.05	-31610	17716	17472	16986	16742	16256	17595	16865	282	5120	500	12750	10	1	56314443	9568	-113.27	3.36	12	0.14	-150.00	5060.00	21000	20240327	-19.10	13510	20240805	25.76	21000	-19.10	20240327	13510	25.76	20240805	21000	-19.10	20240327	13510	25.76	20240805	2.34	N	085660	500	281 억	4533500	N	N	442	N	N
167	20241101	110639	57	100.00	KSQ150	제약	N	N	N	N	N	16960	-270	5	-1.57	1182773790	69603	25.77	17070	17100	16900	22350	12070	17230	16993.13	8.05	-31424	17716	17472	16986	16742	16256	17595	16865	282	5120	500	12750	10	1	56314443	9551	-113.07	3.35	12	0.12	-150.00	5060.00	21000	20240327	-19.24	13510	20240805	25.54	21000	-19.24	20240327	13510	25.54	20240805	21000	-19.24	20240327	13510	25.54	20240805	2.34	N	085660	500	281 억	4533500	N	N	442	N	N
168	20241101	100641	57	100.00	KSQ150	제약	N	N	N	N	N	17000	-230	5	-1.33	847566400	49860	18.46	17070	17100	16900	22350	12070	17230	16998.90	8.05	-28497	17716	17472	16986	16742	16256	17595	16865	282	5120	500	12750	10	1	56314443	9573	-113.33	3.36	12	0.09	-150.00	5060.00	21000	20240327	-19.05	13510	20240805	25.83	21000	-19.05	20240327	13510	25.83	20240805	21000	-19.05	20240327	13510	25.83	20240805	2.34	N	085660	500	281 억	4533500	N	N	442	N	N
169	20241101	090639	57	100.00	KSQ150	제약	N	N	N	N	N	17010	-220	5	-1.28	148170310	8703	3.22	17070	17070	16990	22350	12070	17230	17025.08	8.05	-3055	17716	17472	16986	16742	16256	17595	16865	282	5120	500	12750	10	1	56314443	9579	-113.40	3.36	12	0.02	-150.00	5060.00	21000	20240327	-19.00	13510	20240805	25.91	21000	-19.00	20240327	13510	25.91	20240805	21000	-19.00	20240327	13510	25.91	20240805	2.34	N	085660	500	281 억	4533500	N	N	442	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History