KissMeData/200130/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161006	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11550	240	2	2.12	743952880	64131	90.55	11350	12100	11250	14700	7920	11310	11600.69	2.21	-5840	-9246	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3397	17.32	0.83	12	0.22	667.00	13840.00	19970	20240626	-42.16	11030	20241209	4.71	19970	-42.16	20240626	11030	4.71	20241209	19970	-42.16	20240626	11030	4.71	20241209	1.16	N	200130	500	147 억	650570	N	N	1450	N	N
3	20241231	150950	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11550	240	2	2.12	743952880	64131	90.55	11350	12100	11250	14700	7920	11310	11600.69	2.21	-5840	-9246	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3397	17.32	0.83	12	0.22	667.00	13840.00	19970	20240626	-42.16	11030	20241209	4.71	19970	-42.16	20240626	11030	4.71	20241209	19970	-42.16	20240626	11030	4.71	20241209	1.16	N	200130	500	147 억	650570	N	N	1450	N	N
4	20241231	141005	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11550	240	2	2.12	743952880	64131	90.55	11350	12100	11250	14700	7920	11310	11600.69	2.21	-5840	-9246	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3397	17.32	0.83	12	0.22	667.00	13840.00	19970	20240626	-42.16	11030	20241209	4.71	19970	-42.16	20240626	11030	4.71	20241209	19970	-42.16	20240626	11030	4.71	20241209	1.16	N	200130	500	147 억	650570	N	N	1450	N	N
5	20241231	131006	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11550	240	2	2.12	743952880	64131	90.55	11350	12100	11250	14700	7920	11310	11600.69	2.21	-5840	-9246	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3397	17.32	0.83	12	0.22	667.00	13840.00	19970	20240626	-42.16	11030	20241209	4.71	19970	-42.16	20240626	11030	4.71	20241209	19970	-42.16	20240626	11030	4.71	20241209	1.16	N	200130	500	147 억	650570	N	N	1450	N	N
6	20241231	121005	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11550	240	2	2.12	743952880	64131	90.55	11350	12100	11250	14700	7920	11310	11600.69	2.21	-5840	-9246	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3397	17.32	0.83	12	0.22	667.00	13840.00	19970	20240626	-42.16	11030	20241209	4.71	19970	-42.16	20240626	11030	4.71	20241209	19970	-42.16	20240626	11030	4.71	20241209	1.16	N	200130	500	147 억	650570	N	N	1450	N	N
7	20241231	111005	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11550	240	2	2.12	743952880	64131	90.55	11350	12100	11250	14700	7920	11310	11600.69	2.21	-5840	-9246	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3397	17.32	0.83	12	0.22	667.00	13840.00	19970	20240626	-42.16	11030	20241209	4.71	19970	-42.16	20240626	11030	4.71	20241209	19970	-42.16	20240626	11030	4.71	20241209	1.16	N	200130	500	147 억	650570	N	N	1450	N	N
8	20241231	100958	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11550	240	2	2.12	743952880	64131	90.55	11350	12100	11250	14700	7920	11310	11600.69	2.21	-5840	-9246	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3397	17.32	0.83	12	0.22	667.00	13840.00	19970	20240626	-42.16	11030	20241209	4.71	19970	-42.16	20240626	11030	4.71	20241209	19970	-42.16	20240626	11030	4.71	20241209	1.16	N	200130	500	147 억	650570	N	N	1450	N	N
9	20241231	091001	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11550	240	2	2.12	743952880	64131	90.55	11350	12100	11250	14700	7920	11310	11600.69	2.21	-5840	-9246	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3397	17.32	0.83	12	0.22	667.00	13840.00	19970	20240626	-42.16	11030	20241209	4.71	19970	-42.16	20240626	11030	4.71	20241209	19970	-42.16	20240626	11030	4.71	20241209	1.16	N	200130	500	147 억	650570	N	N	1450	N	N
10	20241230	161000	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11550	240	2	2.12	742619320	64016	90.39	11350	12100	11250	14700	7920	11310	11600.69	2.23	0	-9246	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3397	17.32	0.83	12	0.22	667.00	13840.00	19970	20240626	-42.16	11030	20241209	4.71	19970	-42.16	20240626	11030	4.71	20241209	19970	-42.16	20240626	11030	4.71	20241209	1.16	N	200130	500	147 억	656410	N	N	1450	N	N
11	20241230	151003	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11610	300	2	2.65	694507890	59857	84.52	11350	12100	11250	14700	7920	11310	11602.78	2.23	0	-8640	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3415	17.41	0.84	12	0.20	667.00	13840.00	19970	20240626	-41.86	11030	20241209	5.26	19970	-41.86	20240626	11030	5.26	20241209	19970	-41.86	20240626	11030	5.26	20241209	1.16	N	200130	500	147 억	656410	N	N	771	N	N
12	20241230	141003	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11380	70	2	0.62	207493990	18252	25.77	11350	11460	11250	14700	7920	11310	11368.29	2.23	0	956	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3347	17.06	0.82	12	0.06	667.00	13840.00	19970	20240626	-43.01	11030	20241209	3.17	19970	-43.01	20240626	11030	3.17	20241209	19970	-43.01	20240626	11030	3.17	20241209	1.16	N	200130	500	147 억	656410	N	N	771	N	N
13	20241230	131004	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11400	90	2	0.80	187176320	16469	23.25	11350	11460	11250	14700	7920	11310	11365.37	2.23	0	1479	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3353	17.09	0.82	12	0.06	667.00	13840.00	19970	20240626	-42.91	11030	20241209	3.35	19970	-42.91	20240626	11030	3.35	20241209	19970	-42.91	20240626	11030	3.35	20241209	1.16	N	200130	500	147 억	656410	N	N	771	N	N
14	20241230	120959	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11400	90	2	0.80	171343360	15079	21.29	11350	11460	11250	14700	7920	11310	11363.05	2.23	0	1462	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3353	17.09	0.82	12	0.05	667.00	13840.00	19970	20240626	-42.91	11030	20241209	3.35	19970	-42.91	20240626	11030	3.35	20241209	19970	-42.91	20240626	11030	3.35	20241209	1.16	N	200130	500	147 억	656410	N	N	771	N	N
15	20241230	111002	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11410	100	2	0.88	152845770	13457	19.00	11350	11460	11250	14700	7920	11310	11358.09	2.23	0	723	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3356	17.11	0.82	12	0.05	667.00	13840.00	19970	20240626	-42.86	11030	20241209	3.45	19970	-42.86	20240626	11030	3.45	20241209	19970	-42.86	20240626	11030	3.45	20241209	1.16	N	200130	500	147 억	656410	N	N	771	N	N
16	20241230	101001	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11370	60	2	0.53	129130910	11382	16.07	11350	11450	11250	14700	7920	11310	11345.19	2.23	0	-572	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3345	17.05	0.82	12	0.04	667.00	13840.00	19970	20240626	-43.06	11030	20241209	3.08	19970	-43.06	20240626	11030	3.08	20241209	19970	-43.06	20240626	11030	3.08	20241209	1.16	N	200130	500	147 억	656410	N	N	771	N	N
17	20241230	091004	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11330	20	2	0.18	7515170	663	0.94	11350	11350	11280	14700	7920	11310	11335.10	2.23	0	-128	11850	11580	11400	11130	10950	11490	11040	148	3390	500	8590	10	1	29415558	3333	16.99	0.82	12	0.00	667.00	13840.00	19970	20240626	-43.26	11030	20241209	2.72	19970	-43.26	20240626	11030	2.72	20241209	19970	-43.26	20240626	11030	2.72	20241209	1.16	N	200130	500	147 억	656410	N	N	771	N	N
18	20241227	160958	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11310	-310	5	-2.67	804202180	70734	110.91	11670	11670	11220	15100	8140	11620	11369.46	2.34	0	-24985	11880	11750	11640	11510	11400	11695	11455	148	3480	500	8830	10	1	29415558	3327	16.96	0.82	12	0.24	667.00	13840.00	19970	20240626	-43.37	11030	20241209	2.54	19970	-43.37	20240626	11030	2.54	20241209	19970	-43.37	20240626	11030	2.54	20241209	1.18	N	200130	500	147 억	689221	N	N	771	N	N
19	20241227	150956	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11330	-290	5	-2.50	766218460	67375	105.64	11670	11670	11220	15100	8140	11620	11372.43	2.34	0	-23706	11880	11750	11640	11510	11400	11695	11455	148	3480	500	8830	10	1	29415558	3333	16.99	0.82	12	0.23	667.00	13840.00	19970	20240626	-43.26	11030	20241209	2.72	19970	-43.26	20240626	11030	2.72	20241209	19970	-43.26	20240626	11030	2.72	20241209	1.18	N	200130	500	147 억	689221	N	N	1028	N	N
20	20241227	140959	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11320	-300	5	-2.58	642037690	56470	88.55	11670	11670	11220	15100	8140	11620	11369.51	2.34	0	-22294	11880	11750	11640	11510	11400	11695	11455	148	3480	500	8830	10	1	29415558	3330	16.97	0.82	12	0.19	667.00	13840.00	19970	20240626	-43.31	11030	20241209	2.63	19970	-43.31	20240626	11030	2.63	20241209	19970	-43.31	20240626	11030	2.63	20241209	1.18	N	200130	500	147 억	689221	N	N	1028	N	N
21	20241227	130957	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11350	-270	5	-2.32	549761480	48323	75.77	11670	11670	11220	15100	8140	11620	11376.78	2.34	0	-18588	11880	11750	11640	11510	11400	11695	11455	148	3480	500	8830	10	1	29415558	3339	17.02	0.82	12	0.16	667.00	13840.00	19970	20240626	-43.16	11030	20241209	2.90	19970	-43.16	20240626	11030	2.90	20241209	19970	-43.16	20240626	11030	2.90	20241209	1.18	N	200130	500	147 억	689221	N	N	1028	N	N
22	20241227	120959	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11240	-380	5	-3.27	456037890	40036	62.78	11670	11670	11220	15100	8140	11620	11390.67	2.34	0	-16982	11880	11750	11640	11510	11400	11695	11455	148	3480	500	8830	10	1	29415558	3306	16.85	0.81	12	0.14	667.00	13840.00	19970	20240626	-43.72	11030	20241209	1.90	19970	-43.72	20240626	11030	1.90	20241209	19970	-43.72	20240626	11030	1.90	20241209	1.18	N	200130	500	147 억	689221	N	N	1028	N	N
23	20241227	110957	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11330	-290	5	-2.50	409235350	35894	56.28	11670	11670	11310	15100	8140	11620	11401.19	2.34	0	-15695	11880	11750	11640	11510	11400	11695	11455	148	3480	500	8830	10	1	29415558	3333	16.99	0.82	12	0.12	667.00	13840.00	19970	20240626	-43.26	11030	20241209	2.72	19970	-43.26	20240626	11030	2.72	20241209	19970	-43.26	20240626	11030	2.72	20241209	1.18	N	200130	500	147 억	689221	N	N	1028	N	N
24	20241227	100954	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11400	-220	5	-1.89	264647980	23188	36.36	11670	11670	11320	15100	8140	11620	11413.10	2.34	0	-8996	11880	11750	11640	11510	11400	11695	11455	148	3480	500	8830	10	1	29415558	3353	17.09	0.82	12	0.08	667.00	13840.00	19970	20240626	-42.91	11030	20241209	3.35	19970	-42.91	20240626	11030	3.35	20241209	19970	-42.91	20240626	11030	3.35	20241209	1.18	N	200130	500	147 억	689221	N	N	1028	N	N
25	20241227	091000	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11430	-190	5	-1.64	52690350	4593	7.20	11670	11670	11390	15100	8140	11620	11471.72	2.34	0	-2049	11880	11750	11640	11510	11400	11695	11455	148	3480	500	8830	10	1	29415558	3362	17.14	0.83	12	0.02	667.00	13840.00	19970	20240626	-42.76	11030	20241209	3.63	19970	-42.76	20240626	11030	3.63	20241209	19970	-42.76	20240626	11030	3.63	20241209	1.18	N	200130	500	147 억	689221	N	N	1028	N	N
26	20241226	160951	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11620	-110	5	-0.94	736687320	63414	144.83	11750	11770	11530	15240	8220	11730	11617.08	2.77	0	-701	12010	11870	11720	11580	11430	11940	11650	148	3510	500	8910	10	1	29415558	3418	17.42	0.84	12	0.22	667.00	13840.00	19970	20240626	-41.81	11030	20241209	5.35	19970	-41.81	20240626	11030	5.35	20241209	19970	-41.81	20240626	11030	5.35	20241209	1.19	N	200130	500	147 억	815801	N	N	1028	N	N
27	20241226	150949	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11580	-150	5	-1.28	688296630	59246	135.31	11750	11770	11530	15240	8220	11730	11617.59	2.77	0	-1646	12010	11870	11720	11580	11430	11940	11650	148	3510	500	8910	10	1	29415558	3406	17.36	0.84	12	0.20	667.00	13840.00	19970	20240626	-42.01	11030	20241209	4.99	19970	-42.01	20240626	11030	4.99	20241209	19970	-42.01	20240626	11030	4.99	20241209	1.19	N	200130	500	147 억	815801	N	N	1028	N	N
28	20241226	140949	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11590	-140	5	-1.19	535287880	46030	105.13	11750	11770	11540	15240	8220	11730	11629.09	2.77	0	-4635	12010	11870	11720	11580	11430	11940	11650	148	3510	500	8910	10	1	29415558	3409	17.38	0.84	12	0.16	667.00	13840.00	19970	20240626	-41.96	11030	20241209	5.08	19970	-41.96	20240626	11030	5.08	20241209	19970	-41.96	20240626	11030	5.08	20241209	1.19	N	200130	500	147 억	815801	N	N	1028	N	N
29	20241226	130949	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11580	-150	5	-1.28	462804320	39770	90.83	11750	11770	11540	15240	8220	11730	11637.00	2.77	0	-3868	12010	11870	11720	11580	11430	11940	11650	148	3510	500	8910	10	1	29415558	3406	17.36	0.84	12	0.14	667.00	13840.00	19970	20240626	-42.01	11030	20241209	4.99	19970	-42.01	20240626	11030	4.99	20241209	19970	-42.01	20240626	11030	4.99	20241209	1.19	N	200130	500	147 억	815801	N	N	1028	N	N
30	20241226	120948	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11600	-130	5	-1.11	438260560	37653	86.00	11750	11770	11540	15240	8220	11730	11639.44	2.77	0	-4037	12010	11870	11720	11580	11430	11940	11650	148	3510	500	8910	10	1	29415558	3412	17.39	0.84	12	0.13	667.00	13840.00	19970	20240626	-41.91	11030	20241209	5.17	19970	-41.91	20240626	11030	5.17	20241209	19970	-41.91	20240626	11030	5.17	20241209	1.19	N	200130	500	147 억	815801	N	N	1028	N	N
31	20241226	110947	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11600	-130	5	-1.11	280296810	24004	54.82	11750	11770	11590	15240	8220	11730	11677.07	2.77	0	-6062	12010	11870	11720	11580	11430	11940	11650	148	3510	500	8910	10	1	29415558	3412	17.39	0.84	12	0.08	667.00	13840.00	19970	20240626	-41.91	11030	20241209	5.17	19970	-41.91	20240626	11030	5.17	20241209	19970	-41.91	20240626	11030	5.17	20241209	1.19	N	200130	500	147 억	815801	N	N	1028	N	N
32	20241226	100949	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11700	-30	5	-0.26	239477090	20493	46.80	11750	11770	11590	15240	8220	11730	11685.78	2.77	0	-6357	12010	11870	11720	11580	11430	11940	11650	148	3510	500	8910	10	1	29415558	3442	17.54	0.85	12	0.07	667.00	13840.00	19970	20240626	-41.41	11030	20241209	6.07	19970	-41.41	20240626	11030	6.07	20241209	19970	-41.41	20240626	11030	6.07	20241209	1.19	N	200130	500	147 억	815801	N	N	1028	N	N
33	20241226	090950	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11700	-30	5	-0.26	28197670	2405	5.49	11750	11750	11700	15240	8220	11730	11724.58	2.77	0	493	12010	11870	11720	11580	11430	11940	11650	148	3510	500	8910	10	1	29415558	3442	17.54	0.85	12	0.01	667.00	13840.00	19970	20240626	-41.41	11030	20241209	6.07	19970	-41.41	20240626	11030	6.07	20241209	19970	-41.41	20240626	11030	6.07	20241209	1.19	N	200130	500	147 억	815801	N	N	1028	N	N
34	20241224	160948	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11730	30	2	0.26	511124210	43623	69.02	11570	11860	11570	15210	8190	11700	11716.85	2.86	0	-3632	12026	11862	11566	11402	11106	11945	11485	148	3510	500	8890	10	1	29415558	3450	17.59	0.85	12	0.15	667.00	13840.00	19970	20240626	-41.26	11030	20241209	6.35	19970	-41.26	20240626	11030	6.35	20241209	19970	-41.26	20240626	11030	6.35	20241209	1.21	N	200130	500	147 억	840552	N	N	1028	N	N
35	20241224	150947	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11700	0	3	0.00	468117340	39955	63.22	11570	11860	11570	15210	8190	11700	11716.11	2.86	0	-1478	12026	11862	11566	11402	11106	11945	11485	148	3510	500	8890	10	1	29415558	3442	17.54	0.85	12	0.14	667.00	13840.00	19970	20240626	-41.41	11030	20241209	6.07	19970	-41.41	20240626	11030	6.07	20241209	19970	-41.41	20240626	11030	6.07	20241209	1.21	N	200130	500	147 억	840552	N	N	98	N	N
36	20241224	140946	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11660	-40	5	-0.34	391867170	33434	52.90	11570	11860	11570	15210	8190	11700	11720.62	2.86	0	2520	12026	11862	11566	11402	11106	11945	11485	148	3510	500	8890	10	1	29415558	3430	17.48	0.84	12	0.11	667.00	13840.00	19970	20240626	-41.61	11030	20241209	5.71	19970	-41.61	20240626	11030	5.71	20241209	19970	-41.61	20240626	11030	5.71	20241209	1.21	N	200130	500	147 억	840552	N	N	98	N	N
37	20241224	130947	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11650	-50	5	-0.43	372359040	31761	50.26	11570	11860	11570	15210	8190	11700	11723.78	2.86	0	2872	12026	11862	11566	11402	11106	11945	11485	148	3510	500	8890	10	1	29415558	3427	17.47	0.84	12	0.11	667.00	13840.00	19970	20240626	-41.66	11030	20241209	5.62	19970	-41.66	20240626	11030	5.62	20241209	19970	-41.66	20240626	11030	5.62	20241209	1.21	N	200130	500	147 억	840552	N	N	98	N	N
38	20241224	120947	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11670	-30	5	-0.26	334969650	28556	45.18	11570	11860	11570	15210	8190	11700	11730.27	2.86	0	3552	12026	11862	11566	11402	11106	11945	11485	148	3510	500	8890	10	1	29415558	3433	17.50	0.84	12	0.10	667.00	13840.00	19970	20240626	-41.56	11030	20241209	5.80	19970	-41.56	20240626	11030	5.80	20241209	19970	-41.56	20240626	11030	5.80	20241209	1.21	N	200130	500	147 억	840552	N	N	98	N	N
39	20241224	110949	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11700	0	3	0.00	287757880	24517	38.79	11570	11860	11570	15210	8190	11700	11737.08	2.86	0	5662	12026	11862	11566	11402	11106	11945	11485	148	3510	500	8890	10	1	29415558	3442	17.54	0.85	12	0.08	667.00	13840.00	19970	20240626	-41.41	11030	20241209	6.07	19970	-41.41	20240626	11030	6.07	20241209	19970	-41.41	20240626	11030	6.07	20241209	1.21	N	200130	500	147 억	840552	N	N	98	N	N
40	20241224	100947	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11720	20	2	0.17	261677020	22289	35.27	11570	11860	11570	15210	8190	11700	11740.19	2.86	0	5616	12026	11862	11566	11402	11106	11945	11485	148	3510	500	8890	10	1	29415558	3448	17.57	0.85	12	0.08	667.00	13840.00	19970	20240626	-41.31	11030	20241209	6.26	19970	-41.31	20240626	11030	6.26	20241209	19970	-41.31	20240626	11030	6.26	20241209	1.21	N	200130	500	147 억	840552	N	N	98	N	N
41	20241224	090952	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11750	50	2	0.43	100720380	8618	13.64	11570	11780	11570	15210	8190	11700	11687.21	2.86	0	2327	12026	11862	11566	11402	11106	11945	11485	148	3510	500	8890	10	1	29415558	3456	17.62	0.85	12	0.03	667.00	13840.00	19970	20240626	-41.16	11030	20241209	6.53	19970	-41.16	20240626	11030	6.53	20241209	19970	-41.16	20240626	11030	6.53	20241209	1.21	N	200130	500	147 억	840552	N	N	98	N	N
42	20241223	160939	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11700	450	2	4.00	725133760	62831	82.85	11310	11730	11270	14620	7880	11250	11540.63	2.81	0	17021	11603	11426	11293	11116	10983	11360	11050	148	3370	500	8550	10	1	29415558	3442	17.54	0.85	12	0.21	667.00	13840.00	19970	20240626	-41.41	11030	20241209	6.07	19970	-41.41	20240626	11030	6.07	20241209	19970	-41.41	20240626	11030	6.07	20241209	1.21	N	200130	500	147 억	825612	N	N	98	N	N
43	20241223	150944	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11690	440	2	3.91	674700980	58518	77.16	11310	11730	11270	14620	7880	11250	11529.80	2.81	0	16737	11603	11426	11293	11116	10983	11360	11050	148	3370	500	8550	10	1	29415558	3439	17.53	0.84	12	0.20	667.00	13840.00	19970	20240626	-41.46	11030	20241209	5.98	19970	-41.46	20240626	11030	5.98	20241209	19970	-41.46	20240626	11030	5.98	20241209	1.21	N	200130	500	147 억	825612	N	N	217	N	N
44	20241223	140939	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11650	400	2	3.56	492451170	42921	56.60	11310	11660	11270	14620	7880	11250	11473.43	2.81	0	14420	11603	11426	11293	11116	10983	11360	11050	148	3370	500	8550	10	1	29415558	3427	17.47	0.84	12	0.15	667.00	13840.00	19970	20240626	-41.66	11030	20241209	5.62	19970	-41.66	20240626	11030	5.62	20241209	19970	-41.66	20240626	11030	5.62	20241209	1.21	N	200130	500	147 억	825612	N	N	217	N	N
45	20241223	130939	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11540	290	2	2.58	363691460	31823	41.96	11310	11560	11270	14620	7880	11250	11428.57	2.81	0	12017	11603	11426	11293	11116	10983	11360	11050	148	3370	500	8550	10	1	29415558	3395	17.30	0.83	12	0.11	667.00	13840.00	19970	20240626	-42.21	11030	20241209	4.62	19970	-42.21	20240626	11030	4.62	20241209	19970	-42.21	20240626	11030	4.62	20241209	1.21	N	200130	500	147 억	825612	N	N	217	N	N
46	20241223	120941	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11540	290	2	2.58	328752320	28795	37.97	11310	11550	11270	14620	7880	11250	11416.99	2.81	0	10995	11603	11426	11293	11116	10983	11360	11050	148	3370	500	8550	10	1	29415558	3395	17.30	0.83	12	0.10	667.00	13840.00	19970	20240626	-42.21	11030	20241209	4.62	19970	-42.21	20240626	11030	4.62	20241209	19970	-42.21	20240626	11030	4.62	20241209	1.21	N	200130	500	147 억	825612	N	N	217	N	N
47	20241223	110939	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11500	250	2	2.22	272489980	23909	31.53	11310	11510	11270	14620	7880	11250	11396.96	2.81	0	8601	11603	11426	11293	11116	10983	11360	11050	148	3370	500	8550	10	1	29415558	3383	17.24	0.83	12	0.08	667.00	13840.00	19970	20240626	-42.41	11030	20241209	4.26	19970	-42.41	20240626	11030	4.26	20241209	19970	-42.41	20240626	11030	4.26	20241209	1.21	N	200130	500	147 억	825612	N	N	217	N	N
48	20241223	100934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11450	200	2	1.78	222598010	19562	25.80	11310	11470	11270	14620	7880	11250	11379.10	2.81	0	8603	11603	11426	11293	11116	10983	11360	11050	148	3370	500	8550	10	1	29415558	3368	17.17	0.83	12	0.07	667.00	13840.00	19970	20240626	-42.66	11030	20241209	3.81	19970	-42.66	20240626	11030	3.81	20241209	19970	-42.66	20240626	11030	3.81	20241209	1.21	N	200130	500	147 억	825612	N	N	217	N	N
49	20241223	090938	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11380	130	2	1.16	43005840	3790	5.00	11310	11400	11270	14620	7880	11250	11347.19	2.81	0	1319	11603	11426	11293	11116	10983	11360	11050	148	3370	500	8550	10	1	29415558	3347	17.06	0.82	12	0.01	667.00	13840.00	19970	20240626	-43.01	11030	20241209	3.17	19970	-43.01	20240626	11030	3.17	20241209	19970	-43.01	20240626	11030	3.17	20241209	1.21	N	200130	500	147 억	825612	N	N	217	N	N
50	20241220	160934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11250	-250	5	-2.17	847798010	75347	115.16	11430	11470	11160	14950	8050	11500	11251.92	2.87	0	-20965	11740	11620	11530	11410	11320	11575	11365	148	3450	500	8740	10	1	29415558	3309	16.87	0.81	12	0.26	667.00	13840.00	19970	20240626	-43.67	11030	20241209	1.99	19970	-43.67	20240626	11030	1.99	20241209	19970	-43.67	20240626	11030	1.99	20241209	1.21	N	200130	500	147 억	845486	N	N	217	N	N
51	20241220	150937	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11250	-250	5	-2.17	783113600	69588	106.36	11430	11470	11160	14950	8050	11500	11253.57	2.87	0	-20772	11740	11620	11530	11410	11320	11575	11365	148	3450	500	8740	10	1	29415558	3309	16.87	0.81	12	0.24	667.00	13840.00	19970	20240626	-43.67	11030	20241209	1.99	19970	-43.67	20240626	11030	1.99	20241209	19970	-43.67	20240626	11030	1.99	20241209	1.21	N	200130	500	147 억	845486	N	N	1702	N	N
52	20241220	140935	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11230	-270	5	-2.35	700073650	62201	95.07	11430	11470	11160	14950	8050	11500	11255.02	2.87	0	-19053	11740	11620	11530	11410	11320	11575	11365	148	3450	500	8740	10	1	29415558	3303	16.84	0.81	12	0.21	667.00	13840.00	19970	20240626	-43.77	11030	20241209	1.81	19970	-43.77	20240626	11030	1.81	20241209	19970	-43.77	20240626	11030	1.81	20241209	1.21	N	200130	500	147 억	845486	N	N	1702	N	N
53	20241220	130934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11200	-300	5	-2.61	562296590	49920	76.30	11430	11470	11180	14950	8050	11500	11263.95	2.87	0	-17278	11740	11620	11530	11410	11320	11575	11365	148	3450	500	8740	10	1	29415558	3295	16.79	0.81	12	0.17	667.00	13840.00	19970	20240626	-43.92	11030	20241209	1.54	19970	-43.92	20240626	11030	1.54	20241209	19970	-43.92	20240626	11030	1.54	20241209	1.21	N	200130	500	147 억	845486	N	N	1702	N	N
54	20241220	120933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11210	-290	5	-2.52	513559800	45573	69.65	11430	11470	11180	14950	8050	11500	11268.95	2.87	0	-14860	11740	11620	11530	11410	11320	11575	11365	148	3450	500	8740	10	1	29415558	3297	16.81	0.81	12	0.15	667.00	13840.00	19970	20240626	-43.87	11030	20241209	1.63	19970	-43.87	20240626	11030	1.63	20241209	19970	-43.87	20240626	11030	1.63	20241209	1.21	N	200130	500	147 억	845486	N	N	1702	N	N
55	20241220	110933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11240	-260	5	-2.26	469323950	41640	63.64	11430	11470	11180	14950	8050	11500	11270.99	2.87	0	-13636	11740	11620	11530	11410	11320	11575	11365	148	3450	500	8740	10	1	29415558	3306	16.85	0.81	12	0.14	667.00	13840.00	19970	20240626	-43.72	11030	20241209	1.90	19970	-43.72	20240626	11030	1.90	20241209	19970	-43.72	20240626	11030	1.90	20241209	1.21	N	200130	500	147 억	845486	N	N	1702	N	N
56	20241220	100934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11280	-220	5	-1.91	270545030	23954	36.61	11430	11470	11180	14950	8050	11500	11294.36	2.87	0	-5204	11740	11620	11530	11410	11320	11575	11365	148	3450	500	8740	10	1	29415558	3318	16.91	0.82	12	0.08	667.00	13840.00	19970	20240626	-43.52	11030	20241209	2.27	19970	-43.52	20240626	11030	2.27	20241209	19970	-43.52	20240626	11030	2.27	20241209	1.21	N	200130	500	147 억	845486	N	N	1702	N	N
57	20241220	090935	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11340	-160	5	-1.39	92896190	8165	12.48	11430	11470	11340	14950	8050	11500	11377.37	2.87	0	-4505	11740	11620	11530	11410	11320	11575	11365	148	3450	500	8740	10	1	29415558	3336	17.00	0.82	12	0.03	667.00	13840.00	19970	20240626	-43.21	11030	20241209	2.81	19970	-43.21	20240626	11030	2.81	20241209	19970	-43.21	20240626	11030	2.81	20241209	1.21	N	200130	500	147 억	845486	N	N	1702	N	N
58	20241219	160932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11500	-280	5	-2.38	748819970	64998	45.70	11530	11650	11440	15310	8250	11780	11520.66	2.87	0	-5261	11926	11852	11776	11702	11626	11815	11665	148	3530	500	8950	10	1	29415558	3383	17.24	0.83	12	0.22	667.00	13840.00	19970	20240626	-42.41	11030	20241209	4.26	19970	-42.41	20240626	11030	4.26	20241209	19970	-42.41	20240626	11030	4.26	20241209	1.21	N	200130	500	147 억	845310	N	N	1702	N	N
59	20241219	150930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11530	-250	5	-2.12	681563920	59154	41.59	11530	11650	11440	15310	8250	11780	11521.86	2.87	0	-2335	11926	11852	11776	11702	11626	11815	11665	148	3530	500	8950	10	1	29415558	3392	17.29	0.83	12	0.20	667.00	13840.00	19970	20240626	-42.26	11030	20241209	4.53	19970	-42.26	20240626	11030	4.53	20241209	19970	-42.26	20240626	11030	4.53	20241209	1.21	N	200130	500	147 억	845310	N	N	439	N	N
60	20241219	140932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11590	-190	5	-1.61	629292650	54627	38.41	11530	11650	11440	15310	8250	11780	11519.81	2.87	0	-1324	11926	11852	11776	11702	11626	11815	11665	148	3530	500	8950	10	1	29415558	3409	17.38	0.84	12	0.19	667.00	13840.00	19970	20240626	-41.96	11030	20241209	5.08	19970	-41.96	20240626	11030	5.08	20241209	19970	-41.96	20240626	11030	5.08	20241209	1.21	N	200130	500	147 억	845310	N	N	439	N	N
61	20241219	130930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11590	-190	5	-1.61	583374270	50668	35.62	11530	11650	11440	15310	8250	11780	11513.66	2.87	0	-895	11926	11852	11776	11702	11626	11815	11665	148	3530	500	8950	10	1	29415558	3409	17.38	0.84	12	0.17	667.00	13840.00	19970	20240626	-41.96	11030	20241209	5.08	19970	-41.96	20240626	11030	5.08	20241209	19970	-41.96	20240626	11030	5.08	20241209	1.21	N	200130	500	147 억	845310	N	N	439	N	N
62	20241219	120933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11530	-250	5	-2.12	544401190	47293	33.25	11530	11620	11440	15310	8250	11780	11511.24	2.87	0	-793	11926	11852	11776	11702	11626	11815	11665	148	3530	500	8950	10	1	29415558	3392	17.29	0.83	12	0.16	667.00	13840.00	19970	20240626	-42.26	11030	20241209	4.53	19970	-42.26	20240626	11030	4.53	20241209	19970	-42.26	20240626	11030	4.53	20241209	1.21	N	200130	500	147 억	845310	N	N	439	N	N
63	20241219	110930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11500	-280	5	-2.38	489659150	42537	29.91	11530	11620	11440	15310	8250	11780	11511.37	2.87	0	-599	11926	11852	11776	11702	11626	11815	11665	148	3530	500	8950	10	1	29415558	3383	17.24	0.83	12	0.14	667.00	13840.00	19970	20240626	-42.41	11030	20241209	4.26	19970	-42.41	20240626	11030	4.26	20241209	19970	-42.41	20240626	11030	4.26	20241209	1.21	N	200130	500	147 억	845310	N	N	439	N	N
64	20241219	100922	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11620	-160	5	-1.36	298169940	25912	18.22	11530	11620	11440	15310	8250	11780	11507.02	2.87	0	-1993	11926	11852	11776	11702	11626	11815	11665	148	3530	500	8950	10	1	29415558	3418	17.42	0.84	12	0.09	667.00	13840.00	19970	20240626	-41.81	11030	20241209	5.35	19970	-41.81	20240626	11030	5.35	20241209	19970	-41.81	20240626	11030	5.35	20241209	1.21	N	200130	500	147 억	845310	N	N	439	N	N
65	20241219	090932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11510	-270	5	-2.29	131121530	11393	8.01	11530	11620	11440	15310	8250	11780	11508.96	2.87	0	-485	11926	11852	11776	11702	11626	11815	11665	148	3530	500	8950	10	1	29415558	3386	17.26	0.83	12	0.04	667.00	13840.00	19970	20240626	-42.36	11030	20241209	4.35	19970	-42.36	20240626	11030	4.35	20241209	19970	-42.36	20240626	11030	4.35	20241209	1.21	N	200130	500	147 억	845310	N	N	439	N	N
66	20241218	160927	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11780	-10	5	-0.08	1671192530	142200	162.59	11790	11850	11700	15320	8260	11790	11752.35	2.89	0	54156	12236	12012	11876	11652	11516	11945	11585	148	3530	500	8960	10	1	29415558	3465	17.66	0.85	12	0.48	667.00	13840.00	19970	20240626	-41.01	11030	20241209	6.80	19970	-41.01	20240626	11030	6.80	20241209	19970	-41.01	20240626	11030	6.80	20241209	1.22	N	200130	500	147 억	849146	N	N	439	N	N
67	20241218	150931	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11760	-30	5	-0.25	1370997940	116625	133.35	11790	11850	11700	15320	8260	11790	11755.55	2.89	0	52161	12236	12012	11876	11652	11516	11945	11585	148	3530	500	8960	10	1	29415558	3459	17.63	0.85	12	0.40	667.00	13840.00	19970	20240626	-41.11	11030	20241209	6.62	19970	-41.11	20240626	11030	6.62	20241209	19970	-41.11	20240626	11030	6.62	20241209	1.22	N	200130	500	147 억	849146	N	N	3939	N	N
68	20241218	140929	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11750	-40	5	-0.34	750565590	63921	73.09	11790	11850	11700	15320	8260	11790	11741.93	2.89	0	20893	12236	12012	11876	11652	11516	11945	11585	148	3530	500	8960	10	1	29415558	3456	17.62	0.85	12	0.22	667.00	13840.00	19970	20240626	-41.16	11030	20241209	6.53	19970	-41.16	20240626	11030	6.53	20241209	19970	-41.16	20240626	11030	6.53	20241209	1.22	N	200130	500	147 억	849146	N	N	3939	N	N
69	20241218	130931	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11720	-70	5	-0.59	573220410	48823	55.82	11790	11850	11700	15320	8260	11790	11740.58	2.89	0	12413	12236	12012	11876	11652	11516	11945	11585	148	3530	500	8960	10	1	29415558	3448	17.57	0.85	12	0.17	667.00	13840.00	19970	20240626	-41.31	11030	20241209	6.26	19970	-41.31	20240626	11030	6.26	20241209	19970	-41.31	20240626	11030	6.26	20241209	1.22	N	200130	500	147 억	849146	N	N	3939	N	N
70	20241218	120922	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11710	-80	5	-0.68	408552200	34769	39.75	11790	11850	11700	15320	8260	11790	11750.24	2.89	0	5059	12236	12012	11876	11652	11516	11945	11585	148	3530	500	8960	10	1	29415558	3445	17.56	0.85	12	0.12	667.00	13840.00	19970	20240626	-41.36	11030	20241209	6.17	19970	-41.36	20240626	11030	6.17	20241209	19970	-41.36	20240626	11030	6.17	20241209	1.22	N	200130	500	147 억	849146	N	N	3939	N	N
71	20241218	110929	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11730	-60	5	-0.51	308927430	26266	30.03	11790	11850	11720	15320	8260	11790	11761.28	2.89	0	2394	12236	12012	11876	11652	11516	11945	11585	148	3530	500	8960	10	1	29415558	3450	17.59	0.85	12	0.09	667.00	13840.00	19970	20240626	-41.26	11030	20241209	6.35	19970	-41.26	20240626	11030	6.35	20241209	19970	-41.26	20240626	11030	6.35	20241209	1.22	N	200130	500	147 억	849146	N	N	3939	N	N
72	20241218	100930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11760	-30	5	-0.25	178543590	15165	17.34	11790	11850	11730	15320	8260	11790	11773.18	2.89	0	872	12236	12012	11876	11652	11516	11945	11585	148	3530	500	8960	10	1	29415558	3459	17.63	0.85	12	0.05	667.00	13840.00	19970	20240626	-41.11	11030	20241209	6.62	19970	-41.11	20240626	11030	6.62	20241209	19970	-41.11	20240626	11030	6.62	20241209	1.22	N	200130	500	147 억	849146	N	N	3939	N	N
73	20241218	090933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11800	10	2	0.08	40632140	3448	3.94	11790	11810	11760	15320	8260	11790	11783.91	2.89	0	1075	12236	12012	11876	11652	11516	11945	11585	148	3530	500	8960	10	1	29415558	3471	17.69	0.85	12	0.01	667.00	13840.00	19970	20240626	-40.91	11030	20241209	6.98	19970	-40.91	20240626	11030	6.98	20241209	19970	-40.91	20240626	11030	6.98	20241209	1.22	N	200130	500	147 억	849146	N	N	3939	N	N
74	20241217	160925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11790	-280	5	-2.32	1033295620	87315	51.98	12080	12100	11740	15690	8450	12070	11834.17	2.90	0	-6486	12270	12170	11990	11890	11710	12220	11940	148	3620	500	9170	10	1	29415558	3468	17.68	0.85	12	0.30	667.00	13840.00	19970	20240626	-40.96	11030	20241209	6.89	19970	-40.96	20240626	11030	6.89	20241209	19970	-40.96	20240626	11030	6.89	20241209	1.23	N	200130	500	147 억	853913	N	N	3939	N	N
75	20241217	150929	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11800	-270	5	-2.24	978307010	82651	49.20	12080	12100	11740	15690	8450	12070	11836.60	2.90	0	-6587	12270	12170	11990	11890	11710	12220	11940	148	3620	500	9170	10	1	29415558	3471	17.69	0.85	12	0.28	667.00	13840.00	19970	20240626	-40.91	11030	20241209	6.98	19970	-40.91	20240626	11030	6.98	20241209	19970	-40.91	20240626	11030	6.98	20241209	1.23	N	200130	500	147 억	853913	N	N	2821	N	N
76	20241217	140920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11820	-250	5	-2.07	901373330	76141	45.32	12080	12100	11740	15690	8450	12070	11838.21	2.90	0	-5477	12270	12170	11990	11890	11710	12220	11940	148	3620	500	9170	10	1	29415558	3477	17.72	0.85	12	0.26	667.00	13840.00	19970	20240626	-40.81	11030	20241209	7.16	19970	-40.81	20240626	11030	7.16	20241209	19970	-40.81	20240626	11030	7.16	20241209	1.23	N	200130	500	147 억	853913	N	N	2821	N	N
77	20241217	130917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11780	-290	5	-2.40	708921610	59879	35.64	12080	12100	11740	15690	8450	12070	11839.24	2.90	0	-14123	12270	12170	11990	11890	11710	12220	11940	148	3620	500	9170	10	1	29415558	3465	17.66	0.85	12	0.20	667.00	13840.00	19970	20240626	-41.01	11030	20241209	6.80	19970	-41.01	20240626	11030	6.80	20241209	19970	-41.01	20240626	11030	6.80	20241209	1.23	N	200130	500	147 억	853913	N	N	2821	N	N
78	20241217	120900	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11760	-310	5	-2.57	686856670	58005	34.53	12080	12100	11740	15690	8450	12070	11841.34	2.90	0	-13616	12270	12170	11990	11890	11710	12220	11940	148	3620	500	9170	10	1	29415558	3459	17.63	0.85	12	0.20	667.00	13840.00	19970	20240626	-41.11	11030	20241209	6.62	19970	-41.11	20240626	11030	6.62	20241209	19970	-41.11	20240626	11030	6.62	20241209	1.23	N	200130	500	147 억	853913	N	N	2821	N	N
79	20241217	110904	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11800	-270	5	-2.24	486438110	41001	24.41	12080	12100	11790	15690	8450	12070	11864.05	2.90	0	-8149	12270	12170	11990	11890	11710	12220	11940	148	3620	500	9170	10	1	29415558	3471	17.69	0.85	12	0.14	667.00	13840.00	19970	20240626	-40.91	11030	20241209	6.98	19970	-40.91	20240626	11030	6.98	20241209	19970	-40.91	20240626	11030	6.98	20241209	1.23	N	200130	500	147 억	853913	N	N	2821	N	N
80	20241217	100918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11850	-220	5	-1.82	291636940	24519	14.60	12080	12100	11840	15690	8450	12070	11894.32	2.90	0	-6043	12270	12170	11990	11890	11710	12220	11940	148	3620	500	9170	10	1	29415558	3486	17.77	0.86	12	0.08	667.00	13840.00	19970	20240626	-40.66	11030	20241209	7.43	19970	-40.66	20240626	11030	7.43	20241209	19970	-40.66	20240626	11030	7.43	20241209	1.23	N	200130	500	147 억	853913	N	N	2821	N	N
81	20241217	090926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11890	-180	5	-1.49	62613490	5240	3.12	12080	12100	11850	15690	8450	12070	11949.14	2.90	0	-711	12270	12170	11990	11890	11710	12220	11940	148	3620	500	9170	10	1	29415558	3498	17.83	0.86	12	0.02	667.00	13840.00	19970	20240626	-40.46	11030	20241209	7.80	19970	-40.46	20240626	11030	7.80	20241209	19970	-40.46	20240626	11030	7.80	20241209	1.23	N	200130	500	147 억	853913	N	N	2821	N	N
82	20241216	160917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12070	290	2	2.46	2001907030	167671	103.93	11860	12090	11810	15310	8250	11780	11939.09	2.81	0	21501	12040	11910	11700	11570	11360	11975	11635	148	3530	500	8950	10	1	29415558	3550	18.10	0.87	12	0.57	667.00	13840.00	19970	20240626	-39.56	11030	20241209	9.43	19970	-39.56	20240626	11030	9.43	20241209	19970	-39.56	20240626	11030	9.43	20241209	1.22	N	200130	500	147 억	828022	N	N	2821	N	N
83	20241216	150927	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11930	150	2	1.27	1899787150	159182	98.67	11860	12090	11810	15310	8250	11780	11934.69	2.81	0	22287	12040	11910	11700	11570	11360	11975	11635	148	3530	500	8950	10	1	29415558	3509	17.89	0.86	12	0.54	667.00	13840.00	19970	20240626	-40.26	11030	20241209	8.16	19970	-40.26	20240626	11030	8.16	20241209	19970	-40.26	20240626	11030	8.16	20241209	1.22	N	200130	500	147 억	828022	N	N	835	N	N
84	20241216	140926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12030	250	2	2.12	1112996100	93376	57.88	11860	12030	11810	15310	8250	11780	11919.51	2.81	0	6958	12040	11910	11700	11570	11360	11975	11635	148	3530	500	8950	10	1	29415558	3539	18.04	0.87	12	0.32	667.00	13840.00	19970	20240626	-39.76	11030	20241209	9.07	19970	-39.76	20240626	11030	9.07	20241209	19970	-39.76	20240626	11030	9.07	20241209	1.22	N	200130	500	147 억	828022	N	N	835	N	N
85	20241216	130927	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11830	50	2	0.42	838611200	70388	43.63	11860	12030	11820	15310	8250	11780	11914.12	2.81	0	-5831	12040	11910	11700	11570	11360	11975	11635	148	3530	500	8950	10	1	29415558	3480	17.74	0.85	12	0.24	667.00	13840.00	19970	20240626	-40.76	11030	20241209	7.25	19970	-40.76	20240626	11030	7.25	20241209	19970	-40.76	20240626	11030	7.25	20241209	1.22	N	200130	500	147 억	828022	N	N	835	N	N
86	20241216	120926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11870	90	2	0.76	791489430	66413	41.16	11860	12030	11820	15310	8250	11780	11917.69	2.81	0	-4997	12040	11910	11700	11570	11360	11975	11635	148	3530	500	8950	10	1	29415558	3492	17.80	0.86	12	0.23	667.00	13840.00	19970	20240626	-40.56	11030	20241209	7.62	19970	-40.56	20240626	11030	7.62	20241209	19970	-40.56	20240626	11030	7.62	20241209	1.22	N	200130	500	147 억	828022	N	N	835	N	N
87	20241216	110925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11880	100	2	0.85	717839180	60204	37.32	11860	12030	11820	15310	8250	11780	11923.45	2.81	0	-4584	12040	11910	11700	11570	11360	11975	11635	148	3530	500	8950	10	1	29415558	3495	17.81	0.86	12	0.20	667.00	13840.00	19970	20240626	-40.51	11030	20241209	7.71	19970	-40.51	20240626	11030	7.71	20241209	19970	-40.51	20240626	11030	7.71	20241209	1.22	N	200130	500	147 억	828022	N	N	835	N	N
88	20241216	100926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11870	90	2	0.76	531233130	44518	27.59	11860	12030	11820	15310	8250	11780	11933.00	2.81	0	-1946	12040	11910	11700	11570	11360	11975	11635	148	3530	500	8950	10	1	29415558	3492	17.80	0.86	12	0.15	667.00	13840.00	19970	20240626	-40.56	11030	20241209	7.62	19970	-40.56	20240626	11030	7.62	20241209	19970	-40.56	20240626	11030	7.62	20241209	1.22	N	200130	500	147 억	828022	N	N	835	N	N
89	20241216	090926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11950	170	2	1.44	89594580	7554	4.68	11860	11950	11820	15310	8250	11780	11860.55	2.81	0	-2294	12040	11910	11700	11570	11360	11975	11635	148	3530	500	8950	10	1	29415558	3515	17.92	0.86	12	0.03	667.00	13840.00	19970	20240626	-40.16	11030	20241209	8.34	19970	-40.16	20240626	11030	8.34	20241209	19970	-40.16	20240626	11030	8.34	20241209	1.22	N	200130	500	147 억	828022	N	N	835	N	N
90	20241213	160918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11780	300	2	2.61	1874338950	160677	90.99	11490	11830	11490	14920	8040	11480	11664.79	2.77	0	45236	11720	11600	11520	11400	11320	11560	11360	148	3440	500	8720	10	1	29415558	3465	17.66	0.85	12	0.55	667.00	13840.00	19970	20240626	-41.01	11030	20241209	6.80	19970	-41.01	20240626	11030	6.80	20241209	19970	-41.01	20240626	11030	6.80	20241209	1.23	N	200130	500	147 억	814154	N	N	835	N	N
91	20241213	150924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11660	180	2	1.57	1736285640	148899	84.32	11490	11830	11490	14920	8040	11480	11660.83	2.77	0	43600	11720	11600	11520	11400	11320	11560	11360	148	3440	500	8720	10	1	29415558	3430	17.48	0.84	12	0.51	667.00	13840.00	19970	20240626	-41.61	11030	20241209	5.71	19970	-41.61	20240626	11030	5.71	20241209	19970	-41.61	20240626	11030	5.71	20241209	1.23	N	200130	500	147 억	814154	N	N	677	N	N
92	20241213	140924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11730	250	2	2.18	1102474900	94688	53.62	11490	11830	11490	14920	8040	11480	11643.24	2.77	0	33260	11720	11600	11520	11400	11320	11560	11360	148	3440	500	8720	10	1	29415558	3450	17.59	0.85	12	0.32	667.00	13840.00	19970	20240626	-41.26	11030	20241209	6.35	19970	-41.26	20240626	11030	6.35	20241209	19970	-41.26	20240626	11030	6.35	20241209	1.23	N	200130	500	147 억	814154	N	N	677	N	N
93	20241213	130924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11570	90	2	0.78	583848560	50454	28.57	11490	11610	11490	14920	8040	11480	11571.90	2.77	0	12059	11720	11600	11520	11400	11320	11560	11360	148	3440	500	8720	10	1	29415558	3403	17.35	0.84	12	0.17	667.00	13840.00	19970	20240626	-42.06	11030	20241209	4.90	19970	-42.06	20240626	11030	4.90	20241209	19970	-42.06	20240626	11030	4.90	20241209	1.23	N	200130	500	147 억	814154	N	N	677	N	N
94	20241213	120925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11570	90	2	0.78	478230090	41336	23.41	11490	11610	11490	14920	8040	11480	11569.34	2.77	0	8830	11720	11600	11520	11400	11320	11560	11360	148	3440	500	8720	10	1	29415558	3403	17.35	0.84	12	0.14	667.00	13840.00	19970	20240626	-42.06	11030	20241209	4.90	19970	-42.06	20240626	11030	4.90	20241209	19970	-42.06	20240626	11030	4.90	20241209	1.23	N	200130	500	147 억	814154	N	N	677	N	N
95	20241213	110922	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11580	100	2	0.87	376490510	32552	18.43	11490	11610	11490	14920	8040	11480	11565.82	2.77	0	6348	11720	11600	11520	11400	11320	11560	11360	148	3440	500	8720	10	1	29415558	3406	17.36	0.84	12	0.11	667.00	13840.00	19970	20240626	-42.01	11030	20241209	4.99	19970	-42.01	20240626	11030	4.99	20241209	19970	-42.01	20240626	11030	4.99	20241209	1.23	N	200130	500	147 억	814154	N	N	677	N	N
96	20241213	100913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11570	90	2	0.78	287973960	24904	14.10	11490	11610	11490	14920	8040	11480	11563.36	2.77	0	5680	11720	11600	11520	11400	11320	11560	11360	148	3440	500	8720	10	1	29415558	3403	17.35	0.84	12	0.08	667.00	13840.00	19970	20240626	-42.06	11030	20241209	4.90	19970	-42.06	20240626	11030	4.90	20241209	19970	-42.06	20240626	11030	4.90	20241209	1.23	N	200130	500	147 억	814154	N	N	677	N	N
97	20241213	090924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11540	60	2	0.52	55844450	4840	2.74	11490	11590	11490	14920	8040	11480	11538.11	2.77	0	844	11720	11600	11520	11400	11320	11560	11360	148	3440	500	8720	10	1	29415558	3395	17.30	0.83	12	0.02	667.00	13840.00	19970	20240626	-42.21	11030	20241209	4.62	19970	-42.21	20240626	11030	4.62	20241209	19970	-42.21	20240626	11030	4.62	20241209	1.23	N	200130	500	147 억	814154	N	N	677	N	N
98	20241212	160924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11480	-20	5	-0.17	2026814800	176541	132.85	11500	11640	11440	14950	8050	11500	11480.70	2.72	0	10669	11960	11730	11460	11230	10960	11845	11345	148	3450	500	8740	10	1	29415558	3377	17.21	0.83	12	0.60	667.00	13840.00	19970	20240626	-42.51	11030	20241209	4.08	19970	-42.51	20240626	11030	4.08	20241209	19970	-42.51	20240626	11030	4.08	20241209	1.17	N	200130	500	147 억	798780	N	N	670	N	N
99	20241212	150917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11440	-60	5	-0.52	1227998900	106945	80.48	11500	11640	11440	14950	8050	11500	11482.53	2.72	0	6864	11960	11730	11460	11230	10960	11845	11345	148	3450	500	8740	10	1	29415558	3365	17.15	0.83	12	0.36	667.00	13840.00	19970	20240626	-42.71	11030	20241209	3.72	19970	-42.71	20240626	11030	3.72	20241209	19970	-42.71	20240626	11030	3.72	20241209	1.17	N	200130	500	147 억	798780	N	N	677	N	N
100	20241212	140916	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11470	-30	5	-0.26	578928960	50295	37.85	11500	11640	11440	14950	8050	11500	11510.67	2.72	0	-6697	11960	11730	11460	11230	10960	11845	11345	148	3450	500	8740	10	1	29415558	3374	17.20	0.83	12	0.17	667.00	13840.00	19970	20240626	-42.56	11030	20241209	3.99	19970	-42.56	20240626	11030	3.99	20241209	19970	-42.56	20240626	11030	3.99	20241209	1.17	N	200130	500	147 억	798780	N	N	677	N	N
101	20241212	130904	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11450	-50	5	-0.43	524426060	45542	34.27	11500	11640	11440	14950	8050	11500	11515.22	2.72	0	-6837	11960	11730	11460	11230	10960	11845	11345	148	3450	500	8740	10	1	29415558	3368	17.17	0.83	12	0.15	667.00	13840.00	19970	20240626	-42.66	11030	20241209	3.81	19970	-42.66	20240626	11030	3.81	20241209	19970	-42.66	20240626	11030	3.81	20241209	1.17	N	200130	500	147 억	798780	N	N	677	N	N
102	20241212	120900	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11470	-30	5	-0.26	430610900	37361	28.11	11500	11640	11440	14950	8050	11500	11525.68	2.72	0	-5809	11960	11730	11460	11230	10960	11845	11345	148	3450	500	8740	10	1	29415558	3374	17.20	0.83	12	0.13	667.00	13840.00	19970	20240626	-42.56	11030	20241209	3.99	19970	-42.56	20240626	11030	3.99	20241209	19970	-42.56	20240626	11030	3.99	20241209	1.17	N	200130	500	147 억	798780	N	N	677	N	N
103	20241212	110911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11480	-20	5	-0.17	383792410	33284	25.05	11500	11640	11440	14950	8050	11500	11530.84	2.72	0	-5470	11960	11730	11460	11230	10960	11845	11345	148	3450	500	8740	10	1	29415558	3377	17.21	0.83	12	0.11	667.00	13840.00	19970	20240626	-42.51	11030	20241209	4.08	19970	-42.51	20240626	11030	4.08	20241209	19970	-42.51	20240626	11030	4.08	20241209	1.17	N	200130	500	147 억	798780	N	N	677	N	N
104	20241212	100909	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11490	-10	5	-0.09	232595190	20153	15.17	11500	11640	11440	14950	8050	11500	11541.47	2.72	0	-4085	11960	11730	11460	11230	10960	11845	11345	148	3450	500	8740	10	1	29415558	3380	17.23	0.83	12	0.07	667.00	13840.00	19970	20240626	-42.46	11030	20241209	4.17	19970	-42.46	20240626	11030	4.17	20241209	19970	-42.46	20240626	11030	4.17	20241209	1.17	N	200130	500	147 억	798780	N	N	677	N	N
105	20241212	090917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11590	90	2	0.78	66134330	5744	4.32	11500	11590	11440	14950	8050	11500	11513.64	2.72	0	-1528	11960	11730	11460	11230	10960	11845	11345	148	3450	500	8740	10	1	29415558	3409	17.38	0.84	12	0.02	667.00	13840.00	19970	20240626	-41.96	11030	20241209	5.08	19970	-41.96	20240626	11030	5.08	20241209	19970	-41.96	20240626	11030	5.08	20241209	1.17	N	200130	500	147 억	798780	N	N	677	N	N
106	20241211	160910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11500	250	2	2.22	1525324600	132342	52.33	11220	11690	11190	14620	7880	11250	11525.63	2.51	0	50860	11656	11452	11326	11122	10996	11555	11225	148	3370	500	8550	10	1	29415558	3383	17.24	0.83	12	0.45	667.00	13840.00	19970	20240626	-42.41	11030	20241209	4.26	19970	-42.41	20240626	11030	4.26	20241209	19970	-42.41	20240626	11030	4.26	20241209	1.19	N	200130	500	147 억	739051	N	N	677	N	N
107	20241211	150859	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11450	200	2	1.78	1468562560	127389	50.37	11220	11690	11190	14620	7880	11250	11528.18	2.51	0	49092	11656	11452	11326	11122	10996	11555	11225	148	3370	500	8550	10	1	29415558	3368	17.17	0.83	12	0.43	667.00	13840.00	19970	20240626	-42.66	11030	20241209	3.81	19970	-42.66	20240626	11030	3.81	20241209	19970	-42.66	20240626	11030	3.81	20241209	1.19	N	200130	500	147 억	739051	N	N	5506	N	N
108	20241211	140917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11460	210	2	1.87	1159106600	100410	39.70	11220	11690	11190	14620	7880	11250	11543.74	2.51	0	31092	11656	11452	11326	11122	10996	11555	11225	148	3370	500	8550	10	1	29415558	3371	17.18	0.83	12	0.34	667.00	13840.00	19970	20240626	-42.61	11030	20241209	3.90	19970	-42.61	20240626	11030	3.90	20241209	19970	-42.61	20240626	11030	3.90	20241209	1.19	N	200130	500	147 억	739051	N	N	5506	N	N
109	20241211	130919	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11540	290	2	2.58	1040421550	90090	35.62	11220	11690	11190	14620	7880	11250	11548.69	2.51	0	28563	11656	11452	11326	11122	10996	11555	11225	148	3370	500	8550	10	1	29415558	3395	17.30	0.83	12	0.31	667.00	13840.00	19970	20240626	-42.21	11030	20241209	4.62	19970	-42.21	20240626	11030	4.62	20241209	19970	-42.21	20240626	11030	4.62	20241209	1.19	N	200130	500	147 억	739051	N	N	5506	N	N
110	20241211	120920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11580	330	2	2.93	1015530560	87938	34.77	11220	11690	11190	14620	7880	11250	11548.26	2.51	0	29279	11656	11452	11326	11122	10996	11555	11225	148	3370	500	8550	10	1	29415558	3406	17.36	0.84	12	0.30	667.00	13840.00	19970	20240626	-42.01	11030	20241209	4.99	19970	-42.01	20240626	11030	4.99	20241209	19970	-42.01	20240626	11030	4.99	20241209	1.19	N	200130	500	147 억	739051	N	N	5506	N	N
111	20241211	110916	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11570	320	2	2.84	960701360	83204	32.90	11220	11690	11190	14620	7880	11250	11546.34	2.51	0	29246	11656	11452	11326	11122	10996	11555	11225	148	3370	500	8550	10	1	29415558	3403	17.35	0.84	12	0.28	667.00	13840.00	19970	20240626	-42.06	11030	20241209	4.90	19970	-42.06	20240626	11030	4.90	20241209	19970	-42.06	20240626	11030	4.90	20241209	1.19	N	200130	500	147 억	739051	N	N	5506	N	N
112	20241211	100918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11630	380	2	3.38	719615590	62419	24.68	11220	11690	11190	14620	7880	11250	11528.80	2.51	0	27989	11656	11452	11326	11122	10996	11555	11225	148	3370	500	8550	10	1	29415558	3421	17.44	0.84	12	0.21	667.00	13840.00	19970	20240626	-41.76	11030	20241209	5.44	19970	-41.76	20240626	11030	5.44	20241209	19970	-41.76	20240626	11030	5.44	20241209	1.19	N	200130	500	147 억	739051	N	N	5506	N	N
113	20241211	090922	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11420	170	2	1.51	145962100	12883	5.09	11220	11430	11190	14620	7880	11250	11329.83	2.51	0	6749	11656	11452	11326	11122	10996	11555	11225	148	3370	500	8550	10	1	29415558	3359	17.12	0.83	12	0.04	667.00	13840.00	19970	20240626	-42.81	11030	20241209	3.54	19970	-42.81	20240626	11030	3.54	20241209	19970	-42.81	20240626	11030	3.54	20241209	1.19	N	200130	500	147 억	739051	N	N	5506	N	N
114	20241210	160910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11250	0	3	0.00	2841938620	252038	182.38	11200	11530	11200	14620	7880	11250	11275.84	2.50	0	6126	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3309	16.87	0.81	12	0.86	667.00	13840.00	19970	20240626	-43.67	11030	20241209	1.99	19970	-43.67	20240626	11030	1.99	20241209	19970	-43.67	20240626	11030	1.99	20241209	1.22	N	200130	500	147 억	734905	N	N	5506	N	N
115	20241210	150912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11250	0	3	0.00	2772446260	245862	177.91	11200	11530	11200	14620	7880	11250	11276.43	2.50	0	7276	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3309	16.87	0.81	12	0.84	667.00	13840.00	19970	20240626	-43.67	11030	20241209	1.99	19970	-43.67	20240626	11030	1.99	20241209	19970	-43.67	20240626	11030	1.99	20241209	1.22	N	200130	500	147 억	734905	N	N	1226	N	N
116	20241210	140911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11260	10	2	0.09	2120718930	187821	135.91	11200	11530	11200	14620	7880	11250	11291.17	2.50	0	16327	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3312	16.88	0.81	12	0.64	667.00	13840.00	19970	20240626	-43.62	11030	20241209	2.09	19970	-43.62	20240626	11030	2.09	20241209	19970	-43.62	20240626	11030	2.09	20241209	1.22	N	200130	500	147 억	734905	N	N	1226	N	N
117	20241210	130912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11300	50	2	0.44	1903816110	168566	121.98	11200	11530	11200	14620	7880	11250	11294.19	2.50	0	16346	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3324	16.94	0.82	12	0.57	667.00	13840.00	19970	20240626	-43.42	11030	20241209	2.45	19970	-43.42	20240626	11030	2.45	20241209	19970	-43.42	20240626	11030	2.45	20241209	1.22	N	200130	500	147 억	734905	N	N	1226	N	N
118	20241210	120911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11230	-20	5	-0.18	1644579890	145586	105.35	11200	11530	11200	14620	7880	11250	11296.28	2.50	0	19664	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3303	16.84	0.81	12	0.49	667.00	13840.00	19970	20240626	-43.77	11030	20241209	1.81	19970	-43.77	20240626	11030	1.81	20241209	19970	-43.77	20240626	11030	1.81	20241209	1.22	N	200130	500	147 억	734905	N	N	1226	N	N
119	20241210	110911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11270	20	2	0.18	1281828830	113387	82.05	11200	11530	11200	14620	7880	11250	11304.90	2.50	0	18917	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3315	16.90	0.81	12	0.39	667.00	13840.00	19970	20240626	-43.57	11030	20241209	2.18	19970	-43.57	20240626	11030	2.18	20241209	19970	-43.57	20240626	11030	2.18	20241209	1.22	N	200130	500	147 억	734905	N	N	1226	N	N
120	20241210	100911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11320	70	2	0.62	802461340	70939	51.33	11200	11530	11200	14620	7880	11250	11311.99	2.50	0	18271	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3330	16.97	0.82	12	0.24	667.00	13840.00	19970	20240626	-43.31	11030	20241209	2.63	19970	-43.31	20240626	11030	2.63	20241209	19970	-43.31	20240626	11030	2.63	20241209	1.22	N	200130	500	147 억	734905	N	N	1226	N	N
121	20241210	090917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11370	120	2	1.07	176547690	15502	11.22	11200	11530	11200	14620	7880	11250	11388.70	2.50	0	5974	11770	11510	11270	11010	10770	11390	10890	148	3370	500	8550	10	1	29415558	3345	17.05	0.82	12	0.05	667.00	13840.00	19970	20240626	-43.06	11030	20241209	3.08	19970	-43.06	20240626	11030	3.08	20241209	19970	-43.06	20240626	11030	3.08	20241209	1.22	N	200130	500	147 억	734905	N	N	1226	N	N
122	20241209	160908	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11250	-300	5	-2.60	1534650930	137527	94.16	11530	11530	11030	15010	8090	11550	11158.90	2.63	0	-30542	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3309	16.87	0.81	12	0.47	667.00	13840.00	19970	20240626	-43.67	11030	20241209	1.99	19970	-43.67	20240626	11030	1.99	20241209	19970	-43.67	20240626	11030	1.99	20241209	1.25	N	200130	500	147 억	774105	N	N	1226	N	N
123	20241209	150909	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11080	-470	5	-4.07	1361016510	121977	83.52	11530	11530	11030	15010	8090	11550	11157.98	2.63	0	-28118	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3259	16.61	0.80	12	0.41	667.00	13840.00	19970	20240626	-44.52	11030	20241209	0.45	19970	-44.52	20240626	11030	0.45	20241209	19970	-44.52	20240626	11030	0.45	20241209	1.25	N	200130	500	147 억	774105	N	N	247	N	N
124	20241209	140910	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11210	-340	5	-2.94	936754870	83907	57.45	11530	11530	11030	15010	8090	11550	11164.20	2.63	0	-17584	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3297	16.81	0.81	12	0.29	667.00	13840.00	19970	20240626	-43.87	11030	20241209	1.63	19970	-43.87	20240626	11030	1.63	20241209	19970	-43.87	20240626	11030	1.63	20241209	1.25	N	200130	500	147 억	774105	N	N	247	N	N
125	20241209	130912	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11150	-400	5	-3.46	755677250	67757	46.39	11530	11530	11030	15010	8090	11550	11152.76	2.63	0	-7843	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3280	16.72	0.81	12	0.23	667.00	13840.00	19970	20240626	-44.17	11030	20241209	1.09	19970	-44.17	20240626	11030	1.09	20241209	19970	-44.17	20240626	11030	1.09	20241209	1.25	N	200130	500	147 억	774105	N	N	247	N	N
126	20241209	120909	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11240	-310	5	-2.68	663224470	59483	40.73	11530	11530	11030	15010	8090	11550	11149.82	2.63	0	-6951	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3306	16.85	0.81	12	0.20	667.00	13840.00	19970	20240626	-43.72	11030	20241209	1.90	19970	-43.72	20240626	11030	1.90	20241209	19970	-43.72	20240626	11030	1.90	20241209	1.25	N	200130	500	147 억	774105	N	N	247	N	N
127	20241209	110910	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11130	-420	5	-3.64	550492490	49386	33.81	11530	11530	11030	15010	8090	11550	11146.73	2.63	0	-6460	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3274	16.69	0.80	12	0.17	667.00	13840.00	19970	20240626	-44.27	11030	20241209	0.91	19970	-44.27	20240626	11030	0.91	20241209	19970	-44.27	20240626	11030	0.91	20241209	1.25	N	200130	500	147 억	774105	N	N	247	N	N
128	20241209	100908	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11180	-370	5	-3.20	457260360	41016	28.08	11530	11530	11030	15010	8090	11550	11148.34	2.63	0	-7590	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3289	16.76	0.81	12	0.14	667.00	13840.00	19970	20240626	-44.02	11030	20241209	1.36	19970	-44.02	20240626	11030	1.36	20241209	19970	-44.02	20240626	11030	1.36	20241209	1.25	N	200130	500	147 억	774105	N	N	247	N	N
129	20241209	090903	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11170	-380	5	-3.29	105366790	9332	6.39	11530	11530	11140	15010	8090	11550	11290.91	2.63	0	-2376	12016	11782	11496	11262	10976	11640	11120	148	3460	500	8770	10	1	29415558	3286	16.75	0.81	12	0.03	667.00	13840.00	19970	20240626	-44.07	11140	20241209	0.27	19970	-44.07	20240626	11140	0.27	20241209	19970	-44.07	20240626	11140	0.27	20241209	1.25	N	200130	500	147 억	774105	N	N	247	N	N
130	20241206	160900	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11550	-50	5	-0.43	1662098470	145920	116.20	11710	11730	11210	15080	8120	11600	11390.35	2.64	0	11903	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3397	17.32	0.83	12	0.50	667.00	13840.00	19970	20240626	-42.16	11210	20241206	3.03	19970	-42.16	20240626	11210	3.03	20241206	19970	-42.16	20240626	11210	3.03	20241206	1.26	N	200130	500	147 억	776357	N	N	247	N	N
131	20241206	150905	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11450	-150	5	-1.29	1496919900	131441	104.67	11710	11730	11210	15080	8120	11600	11388.53	2.64	0	9881	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3368	17.17	0.83	12	0.45	667.00	13840.00	19970	20240626	-42.66	11210	20241206	2.14	19970	-42.66	20240626	11210	2.14	20241206	19970	-42.66	20240626	11210	2.14	20241206	1.26	N	200130	500	147 억	776357	N	N	159	N	N
132	20241206	140902	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11370	-230	5	-1.98	1039827220	91361	72.75	11710	11730	11210	15080	8120	11600	11381.52	2.64	0	-1009	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3345	17.05	0.82	12	0.31	667.00	13840.00	19970	20240626	-43.06	11210	20241206	1.43	19970	-43.06	20240626	11210	1.43	20241206	19970	-43.06	20240626	11210	1.43	20241206	1.26	N	200130	500	147 억	776357	N	N	159	N	N
133	20241206	130903	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11330	-270	5	-2.33	899557090	78917	62.85	11710	11730	11210	15080	8120	11600	11398.77	2.64	0	-5618	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3333	16.99	0.82	12	0.27	667.00	13840.00	19970	20240626	-43.26	11210	20241206	1.07	19970	-43.26	20240626	11210	1.07	20241206	19970	-43.26	20240626	11210	1.07	20241206	1.26	N	200130	500	147 억	776357	N	N	159	N	N
134	20241206	120859	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11310	-290	5	-2.50	709794390	62123	49.47	11710	11730	11210	15080	8120	11600	11425.63	2.64	0	-2906	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3327	16.96	0.82	12	0.21	667.00	13840.00	19970	20240626	-43.37	11210	20241206	0.89	19970	-43.37	20240626	11210	0.89	20241206	19970	-43.37	20240626	11210	0.89	20241206	1.26	N	200130	500	147 억	776357	N	N	159	N	N
135	20241206	110854	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11290	-310	5	-2.67	605705470	52936	42.16	11710	11730	11210	15080	8120	11600	11442.22	2.64	0	-6398	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3321	16.93	0.82	12	0.18	667.00	13840.00	19970	20240626	-43.47	11210	20241206	0.71	19970	-43.47	20240626	11210	0.71	20241206	19970	-43.47	20240626	11210	0.71	20241206	1.26	N	200130	500	147 억	776357	N	N	159	N	N
136	20241206	100855	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11480	-120	5	-1.03	320331300	27785	22.13	11710	11730	11440	15080	8120	11600	11528.93	2.64	0	-5409	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3377	17.21	0.83	12	0.09	667.00	13840.00	19970	20240626	-42.51	11440	20241206	0.35	19970	-42.51	20240626	11440	0.35	20241206	19970	-42.51	20240626	11440	0.35	20241206	1.26	N	200130	500	147 억	776357	N	N	159	N	N
137	20241206	090903	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11610	10	2	0.09	23862350	2046	1.63	11710	11730	11600	15080	8120	11600	11662.93	2.64	0	198	12013	11806	11683	11476	11353	11745	11415	148	3480	500	8810	10	1	29415558	3415	17.41	0.84	12	0.01	667.00	13840.00	19970	20240626	-41.86	11560	20241205	0.43	19970	-41.86	20240626	11560	0.43	20241205	19970	-41.86	20240626	11560	0.43	20241205	1.26	N	200130	500	147 억	776357	N	N	159	N	N
138	20241205	160845	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11600	-200	5	-1.69	1455359250	124873	56.97	11710	11890	11560	15340	8260	11800	11654.86	2.65	0	-7354	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3412	17.39	0.84	12	0.42	667.00	13840.00	19970	20240626	-41.91	11560	20241205	0.35	19970	-41.91	20240626	11560	0.35	20241205	19970	-41.91	20240626	11560	0.35	20241205	1.31	N	200130	500	147 억	780786	N	N	159	N	N
139	20241205	150851	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11590	-210	5	-1.78	1284405920	110109	50.23	11710	11890	11560	15340	8260	11800	11664.86	2.65	0	-14155	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3409	17.38	0.84	12	0.37	667.00	13840.00	19970	20240626	-41.96	11560	20241205	0.26	19970	-41.96	20240626	11560	0.26	20241205	19970	-41.96	20240626	11560	0.26	20241205	1.31	N	200130	500	147 억	780786	N	N	256	N	N
140	20241205	140837	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11670	-130	5	-1.10	997248560	85422	38.97	11710	11890	11560	15340	8260	11800	11674.38	2.65	0	-20702	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3433	17.50	0.84	12	0.29	667.00	13840.00	19970	20240626	-41.56	11560	20241205	0.95	19970	-41.56	20240626	11560	0.95	20241205	19970	-41.56	20240626	11560	0.95	20241205	1.31	N	200130	500	147 억	780786	N	N	256	N	N
141	20241205	130847	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11620	-180	5	-1.53	714870450	61168	27.91	11710	11890	11600	15340	8260	11800	11687.00	2.65	0	-7063	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3418	17.42	0.84	12	0.21	667.00	13840.00	19970	20240626	-41.81	11600	20241205	0.17	19970	-41.81	20240626	11600	0.17	20241205	19970	-41.81	20240626	11600	0.17	20241205	1.31	N	200130	500	147 억	780786	N	N	256	N	N
142	20241205	120847	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11670	-130	5	-1.10	536653860	45839	20.91	11710	11890	11600	15340	8260	11800	11707.36	2.65	0	-7641	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3433	17.50	0.84	12	0.16	667.00	13840.00	19970	20240626	-41.56	11600	20241205	0.60	19970	-41.56	20240626	11600	0.60	20241205	19970	-41.56	20240626	11600	0.60	20241205	1.31	N	200130	500	147 억	780786	N	N	256	N	N
143	20241205	110846	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11690	-110	5	-0.93	479759940	40970	18.69	11710	11890	11600	15340	8260	11800	11710.03	2.65	0	-9273	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3439	17.53	0.84	12	0.14	667.00	13840.00	19970	20240626	-41.46	11600	20241205	0.78	19970	-41.46	20240626	11600	0.78	20241205	19970	-41.46	20240626	11600	0.78	20241205	1.31	N	200130	500	147 억	780786	N	N	256	N	N
144	20241205	100842	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11810	10	2	0.08	259398020	22203	10.13	11710	11810	11600	15340	8260	11800	11683.02	2.65	0	-8456	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3474	17.71	0.85	12	0.08	667.00	13840.00	19970	20240626	-40.86	11600	20241205	1.81	19970	-40.86	20240626	11600	1.81	20241205	19970	-40.86	20240626	11600	1.81	20241205	1.31	N	200130	500	147 억	780786	N	N	256	N	N
145	20241205	090849	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11670	-130	5	-1.10	85814110	7338	3.35	11710	11800	11640	15340	8260	11800	11694.48	2.65	0	-4463	12506	12152	11916	11562	11326	12035	11445	148	3540	500	8960	10	1	29415558	3433	17.50	0.84	12	0.02	667.00	13840.00	19970	20240626	-41.56	11630	20241113	0.34	19970	-41.56	20240626	11630	0.34	20241113	19970	-41.56	20240626	11630	0.34	20241113	1.31	N	200130	500	147 억	780786	N	N	256	N	N
146	20241204	160831	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11800	-470	5	-3.83	2592634670	218201	168.62	12030	12270	11680	15950	8590	12270	11881.93	2.53	0	37125	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3471	17.69	0.85	12	0.74	667.00	13840.00	19970	20240626	-40.91	11630	20241113	1.46	19970	-40.91	20240626	11630	1.46	20241113	19970	-40.91	20240626	11630	1.46	20241113	1.32	N	200130	500	147 억	743929	N	N	256	N	N
147	20241204	150832	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11780	-490	5	-3.99	2480358880	208661	161.25	12030	12270	11680	15950	8590	12270	11887.03	2.53	0	32464	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3465	17.66	0.85	12	0.71	667.00	13840.00	19970	20240626	-41.01	11630	20241113	1.29	19970	-41.01	20240626	11630	1.29	20241113	19970	-41.01	20240626	11630	1.29	20241113	1.32	N	200130	500	147 억	743929	N	N	7857	N	N
148	20241204	140833	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11680	-590	5	-4.81	2033638340	170627	131.86	12030	12270	11680	15950	8590	12270	11918.62	2.53	0	15750	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3436	17.51	0.84	12	0.58	667.00	13840.00	19970	20240626	-41.51	11630	20241113	0.43	19970	-41.51	20240626	11630	0.43	20241113	19970	-41.51	20240626	11630	0.43	20241113	1.32	N	200130	500	147 억	743929	N	N	7857	N	N
149	20241204	130828	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11900	-370	5	-3.02	1564423540	130730	101.02	12030	12270	11760	15950	8590	12270	11966.83	2.53	0	1741	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3500	17.84	0.86	12	0.44	667.00	13840.00	19970	20240626	-40.41	11630	20241113	2.32	19970	-40.41	20240626	11630	2.32	20241113	19970	-40.41	20240626	11630	2.32	20241113	1.32	N	200130	500	147 억	743929	N	N	7857	N	N
150	20241204	120822	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11800	-470	5	-3.83	1242641590	103546	80.02	12030	12270	11760	15950	8590	12270	12000.87	2.53	0	-6844	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3471	17.69	0.85	12	0.35	667.00	13840.00	19970	20240626	-40.91	11630	20241113	1.46	19970	-40.91	20240626	11630	1.46	20241113	19970	-40.91	20240626	11630	1.46	20241113	1.32	N	200130	500	147 억	743929	N	N	7857	N	N
151	20241204	110815	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11940	-330	5	-2.69	926814690	76896	59.42	12030	12270	11920	15950	8590	12270	12052.83	2.53	0	-12460	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3512	17.90	0.86	12	0.26	667.00	13840.00	19970	20240626	-40.21	11630	20241113	2.67	19970	-40.21	20240626	11630	2.67	20241113	19970	-40.21	20240626	11630	2.67	20241113	1.32	N	200130	500	147 억	743929	N	N	7857	N	N
152	20241204	100820	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12060	-210	5	-1.71	559377370	46203	35.70	12030	12270	11990	15950	8590	12270	12106.95	2.53	0	-8408	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3548	18.08	0.87	12	0.16	667.00	13840.00	19970	20240626	-39.61	11630	20241113	3.70	19970	-39.61	20240626	11630	3.70	20241113	19970	-39.61	20240626	11630	3.70	20241113	1.32	N	200130	500	147 억	743929	N	N	7857	N	N
153	20241204	090836	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12220	-50	5	-0.41	111051900	9156	7.08	12030	12270	12020	15950	8590	12270	12128.87	2.53	0	738	12690	12480	12240	12030	11790	12585	12135	148	3680	500	9320	10	1	29415558	3595	18.32	0.88	12	0.03	667.00	13840.00	19970	20240626	-38.81	11630	20241113	5.07	19970	-38.81	20240626	11630	5.07	20241113	19970	-38.81	20240626	11630	5.07	20241113	1.32	N	200130	500	147 억	743929	N	N	7857	N	N
154	20241203	160906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12270	-90	5	-0.73	1596034310	129361	78.44	12000	12450	12000	16060	8660	12360	12337.92	2.41	0	29727	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3609	18.40	0.89	12	0.44	667.00	13840.00	19970	20240626	-38.56	11630	20241113	5.50	19970	-38.56	20240626	11630	5.50	20241113	19970	-38.56	20240626	11630	5.50	20241113	1.32	N	200130	500	147 억	709304	N	N	7852	N	N
155	20241203	150942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12330	-30	5	-0.24	1266592320	102603	62.22	12000	12450	12000	16060	8660	12360	12344.59	2.41	0	30419	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3627	18.49	0.89	12	0.35	667.00	13840.00	19970	20240626	-38.26	11630	20241113	6.02	19970	-38.26	20240626	11630	6.02	20241113	19970	-38.26	20240626	11630	6.02	20241113	1.32	N	200130	500	147 억	709304	N	N	537	N	N
156	20241203	140924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12370	10	2	0.08	968690500	78511	47.61	12000	12450	12000	16060	8660	12360	12338.28	2.41	0	21851	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3639	18.55	0.89	12	0.27	667.00	13840.00	19970	20240626	-38.06	11630	20241113	6.36	19970	-38.06	20240626	11630	6.36	20241113	19970	-38.06	20240626	11630	6.36	20241113	1.32	N	200130	500	147 억	709304	N	N	537	N	N
157	20241203	130926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12360	0	3	0.00	830340850	67312	40.82	12000	12450	12000	16060	8660	12360	12335.70	2.41	0	17524	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3636	18.53	0.89	12	0.23	667.00	13840.00	19970	20240626	-38.11	11630	20241113	6.28	19970	-38.11	20240626	11630	6.28	20241113	19970	-38.11	20240626	11630	6.28	20241113	1.32	N	200130	500	147 억	709304	N	N	537	N	N
158	20241203	120938	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12390	30	2	0.24	678197790	55017	33.36	12000	12450	12000	16060	8660	12360	12327.06	2.41	0	11878	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3645	18.58	0.90	12	0.19	667.00	13840.00	19970	20240626	-37.96	11630	20241113	6.53	19970	-37.96	20240626	11630	6.53	20241113	19970	-37.96	20240626	11630	6.53	20241113	1.32	N	200130	500	147 억	709304	N	N	537	N	N
159	20241203	110920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12390	30	2	0.24	551623900	44778	27.15	12000	12450	12000	16060	8660	12360	12319.08	2.41	0	9407	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3645	18.58	0.90	12	0.15	667.00	13840.00	19970	20240626	-37.96	11630	20241113	6.53	19970	-37.96	20240626	11630	6.53	20241113	19970	-37.96	20240626	11630	6.53	20241113	1.32	N	200130	500	147 억	709304	N	N	537	N	N
160	20241203	100904	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12390	30	2	0.24	358460280	29127	17.66	12000	12450	12000	16060	8660	12360	12306.80	2.41	0	10921	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3645	18.58	0.90	12	0.10	667.00	13840.00	19970	20240626	-37.96	11630	20241113	6.53	19970	-37.96	20240626	11630	6.53	20241113	19970	-37.96	20240626	11630	6.53	20241113	1.32	N	200130	500	147 억	709304	N	N	537	N	N
161	20241203	090856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12280	-80	5	-0.65	83132740	6868	4.16	12000	12340	12000	16060	8660	12360	12104.36	2.41	0	1449	13320	12840	12570	12090	11820	12705	11955	148	3700	500	9390	10	1	29415558	3612	18.41	0.89	12	0.02	667.00	13840.00	19970	20240626	-38.51	11630	20241113	5.59	19970	-38.51	20240626	11630	5.59	20241113	19970	-38.51	20240626	11630	5.59	20241113	1.32	N	200130	500	147 억	709304	N	N	537	N	N
162	20241202	160843	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12360	-590	5	-4.56	2043198040	163478	273.92	13050	13050	12300	16830	9070	12950	12498.31	2.49	0	-21846	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3636	18.53	0.89	12	0.56	667.00	13840.00	19970	20240626	-38.11	11630	20241113	6.28	19970	-38.11	20240626	11630	6.28	20241113	19970	-38.11	20240626	11630	6.28	20241113	1.32	N	200130	500	147 억	731722	N	N	537	N	N
163	20241202	150950	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12360	-590	5	-4.56	1965795830	157220	263.43	13050	13050	12300	16830	9070	12950	12503.47	2.49	0	-21329	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3636	18.53	0.89	12	0.53	667.00	13840.00	19970	20240626	-38.11	11630	20241113	6.28	19970	-38.11	20240626	11630	6.28	20241113	19970	-38.11	20240626	11630	6.28	20241113	1.32	N	200130	500	147 억	731722	N	N	50	N	N
164	20241202	140903	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12360	-590	5	-4.56	1604261770	128083	214.61	13050	13050	12300	16830	9070	12950	12525.17	2.49	0	-12394	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3636	18.53	0.89	12	0.44	667.00	13840.00	19970	20240626	-38.11	11630	20241113	6.28	19970	-38.11	20240626	11630	6.28	20241113	19970	-38.11	20240626	11630	6.28	20241113	1.32	N	200130	500	147 억	731722	N	N	50	N	N
165	20241202	130853	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12370	-580	5	-4.48	1441468610	114945	192.60	13050	13050	12300	16830	9070	12950	12540.51	2.49	0	-15325	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3639	18.55	0.89	12	0.39	667.00	13840.00	19970	20240626	-38.06	11630	20241113	6.36	19970	-38.06	20240626	11630	6.36	20241113	19970	-38.06	20240626	11630	6.36	20241113	1.32	N	200130	500	147 억	731722	N	N	50	N	N
166	20241202	120914	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12420	-530	5	-4.09	965766130	76602	128.35	13050	13050	12420	16830	9070	12950	12607.58	2.49	0	-8181	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3653	18.62	0.90	12	0.26	667.00	13840.00	19970	20240626	-37.81	11630	20241113	6.79	19970	-37.81	20240626	11630	6.79	20241113	19970	-37.81	20240626	11630	6.79	20241113	1.32	N	200130	500	147 억	731722	N	N	50	N	N
167	20241202	110825	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12510	-440	5	-3.40	708683860	55972	93.78	13050	13050	12510	16830	9070	12950	12661.40	2.49	0	-12601	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3680	18.76	0.90	12	0.19	667.00	13840.00	19970	20240626	-37.36	11630	20241113	7.57	19970	-37.36	20240626	11630	7.57	20241113	19970	-37.36	20240626	11630	7.57	20241113	1.32	N	200130	500	147 억	731722	N	N	50	N	N
168	20241202	100835	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12570	-380	5	-2.93	539508420	42475	71.17	13050	13050	12550	16830	9070	12950	12701.79	2.49	0	-12177	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3698	18.85	0.91	12	0.14	667.00	13840.00	19970	20240626	-37.06	11630	20241113	8.08	19970	-37.06	20240626	11630	8.08	20241113	19970	-37.06	20240626	11630	8.08	20241113	1.32	N	200130	500	147 억	731722	N	N	50	N	N
169	20241202	090832	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12920	-30	5	-0.23	15564270	1198	2.01	13050	13050	12910	16830	9070	12950	12991.88	2.49	0	422	13276	13112	12956	12792	12636	13035	12715	148	3880	500	9840	10	1	29415558	3800	19.37	0.93	12	0.00	667.00	13840.00	19970	20240626	-35.30	11630	20241113	11.09	19970	-35.30	20240626	11630	11.09	20241113	19970	-35.30	20240626	11630	11.09	20241113	1.32	N	200130	500	147 억	731722	N	N	50	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History