KissMeData/087010/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20241129	160736	57	100.00	KSQ150		제약	N	N	N	N	N	81100	-3800	5	-4.48	39393864400	484948	35.29	84500	84500	79700	110300	59500	84900	81232.76	6.30	-79689	89900	87400	83800	81300	77700	88650	82550	103	25400	500	59430	100	1	20657350	16753	-111.40	47.90	12	2.35	-728.00	1693.00	132000	20241118	-38.56	20448	20240227	296.62	132000	-38.56	20241118	20448	296.62	20240227	132000	-38.56	20241118	21100	284.36	20240227	0.57	N	087010	500	103 억	1301059	N	N	112	N	00	N
3	20241129	150754	57	100.00	KSQ150		제약	N	N	N	N	N	80200	-4700	5	-5.54	36805330300	452828	32.95	84500	84500	79700	110300	59500	84900	81278.06	6.30	-82128	89900	87400	83800	81300	77700	88650	82550	103	25400	500	59430	100	1	20657350	16567	-110.16	47.37	12	2.19	-728.00	1693.00	132000	20241118	-39.24	20448	20240227	292.21	132000	-39.24	20241118	20448	292.21	20240227	132000	-39.24	20241118	21100	280.09	20240227	0.57	N	087010	500	103 억	1301059	N	N	131	N	00	N
4	20241129	140757	57	100.00	KSQ150		제약	N	N	N	N	N	80500	-4400	5	-5.18	31629223700	388239	28.25	84500	84500	79700	110300	59500	84900	81467.59	6.30	-77697	89900	87400	83800	81300	77700	88650	82550	103	25400	500	59430	100	1	20657350	16629	-110.58	47.55	12	1.88	-728.00	1693.00	132000	20241118	-39.02	20448	20240227	293.68	132000	-39.02	20241118	20448	293.68	20240227	132000	-39.02	20241118	21100	281.52	20240227	0.57	N	087010	500	103 억	1301059	N	N	131	N	00	N
5	20241129	130754	57	100.00	KSQ150		제약	N	N	N	N	N	80400	-4500	5	-5.30	29970965000	367709	26.76	84500	84500	79700	110300	59500	84900	81506.41	6.30	-73046	89900	87400	83800	81300	77700	88650	82550	103	25400	500	59430	100	1	20657350	16609	-110.44	47.49	12	1.78	-728.00	1693.00	132000	20241118	-39.09	20448	20240227	293.19	132000	-39.09	20241118	20448	293.19	20240227	132000	-39.09	20241118	21100	281.04	20240227	0.57	N	087010	500	103 억	1301059	N	N	131	N	00	N
6	20241129	120756	57	100.00	KSQ150		제약	N	N	N	N	N	80300	-4600	5	-5.42	26837071700	328864	23.93	84500	84500	79700	110300	59500	84900	81604.42	6.30	-62299	89900	87400	83800	81300	77700	88650	82550	103	25400	500	59430	100	1	20657350	16588	-110.30	47.43	12	1.59	-728.00	1693.00	132000	20241118	-39.17	20448	20240227	292.70	132000	-39.17	20241118	20448	292.70	20240227	132000	-39.17	20241118	21100	280.57	20240227	0.57	N	087010	500	103 억	1301059	N	N	131	N	00	N
7	20241129	110757	57	100.00	KSQ150		제약	N	N	N	N	N	80900	-4000	5	-4.71	22008077000	268658	19.55	84500	84500	80500	110300	59500	84900	81917.50	6.30	-45048	89900	87400	83800	81300	77700	88650	82550	103	25400	500	59430	100	1	20657350	16712	-111.13	47.78	12	1.30	-728.00	1693.00	132000	20241118	-38.71	20448	20240227	295.64	132000	-38.71	20241118	20448	295.64	20240227	132000	-38.71	20241118	21100	283.41	20240227	0.57	N	087010	500	103 억	1301059	N	N	131	N	00	N
8	20241129	100752	57	100.00	KSQ150		제약	N	N	N	N	N	81300	-3600	5	-4.24	16553901000	201287	14.65	84500	84500	80800	110300	59500	84900	82239.02	6.30	-32839	89900	87400	83800	81300	77700	88650	82550	103	25400	500	59430	100	1	20657350	16794	-111.68	48.02	12	0.97	-728.00	1693.00	132000	20241118	-38.41	20448	20240227	297.59	132000	-38.41	20241118	20448	297.59	20240227	132000	-38.41	20241118	21100	285.31	20240227	0.57	N	087010	500	103 억	1301059	N	N	131	N	00	N
9	20241129	090755	57	100.00	KSQ150		제약	N	N	N	N	N	82000	-2900	5	-3.42	5881706100	71062	5.17	84500	84500	82000	110300	59500	84900	82765.77	6.30	-12940	89900	87400	83800	81300	77700	88650	82550	103	25400	500	59430	100	1	20657350	16939	-112.64	48.43	12	0.34	-728.00	1693.00	132000	20241118	-37.88	20448	20240227	301.02	132000	-37.88	20241118	20448	301.02	20240227	132000	-37.88	20241118	21100	288.63	20240227	0.57	N	087010	500	103 억	1301059	N	N	131	N	00	N
10	20241128	160745	57	100.00	KSQ150		제약	N	N	N	N	N	84900	5200	2	6.52	114585508600	1365078	197.85	81100	86300	80200	103600	55800	79700	83939.26	6.03	60571	84700	82200	80100	77600	75500	81150	76550	103	23900	500	55790	100	1	20657350	17538	-116.62	50.15	12	6.61	-728.00	1693.00	132000	20241118	-35.68	20448	20240227	315.20	132000	-35.68	20241118	20448	315.20	20240227	132000	-35.68	20241118	21100	302.37	20240227	0.55	N	087010	500	103 억	1246204	N	N	131	N	00	N
11	20241128	150800	57	100.00	KSQ150		제약	N	N	N	N	N	84600	4900	2	6.15	111542330400	1329219	192.65	81100	86300	80200	103600	55800	79700	83915.70	6.03	66794	84700	82200	80100	77600	75500	81150	76550	103	23900	500	55790	100	1	20657350	17476	-116.21	49.97	12	6.43	-728.00	1693.00	132000	20241118	-35.91	20448	20240227	313.73	132000	-35.91	20241118	20448	313.73	20240227	132000	-35.91	20241118	21100	300.95	20240227	0.55	N	087010	500	103 억	1246204	N	N	71	N	00	N
12	20241128	140757	57	100.00	KSQ150		제약	N	N	N	N	N	85300	5600	2	7.03	103286395500	1232295	178.60	81100	86300	80200	103600	55800	79700	83816.30	6.03	85677	84700	82200	80100	77600	75500	81150	76550	103	23900	500	55790	100	1	20657350	17621	-117.17	50.38	12	5.97	-728.00	1693.00	132000	20241118	-35.38	20448	20240227	317.16	132000	-35.38	20241118	20448	317.16	20240227	132000	-35.38	20241118	21100	304.27	20240227	0.55	N	087010	500	103 억	1246204	N	N	71	N	00	N
13	20241128	130755	57	100.00	KSQ150		제약	N	N	N	N	N	84200	4500	2	5.65	96280826200	1149594	166.62	81100	86300	80200	103600	55800	79700	83752.04	6.03	88835	84700	82200	80100	77600	75500	81150	76550	103	23900	500	55790	100	1	20657350	17393	-115.66	49.73	12	5.57	-728.00	1693.00	132000	20241118	-36.21	20448	20240227	311.78	132000	-36.21	20241118	20448	311.78	20240227	132000	-36.21	20241118	21100	299.05	20240227	0.55	N	087010	500	103 억	1246204	N	N	71	N	00	N
14	20241128	120759	57	100.00	KSQ150		제약	N	N	N	N	N	84000	4300	2	5.40	90802816300	1084473	157.18	81100	86300	80200	103600	55800	79700	83729.91	6.03	93442	84700	82200	80100	77600	75500	81150	76550	103	23900	500	55790	100	1	20657350	17352	-115.38	49.62	12	5.25	-728.00	1693.00	132000	20241118	-36.36	20448	20240227	310.80	132000	-36.36	20241118	20448	310.80	20240227	132000	-36.36	20241118	21100	298.10	20240227	0.55	N	087010	500	103 억	1246204	N	N	71	N	00	N
15	20241128	110800	57	100.00	KSQ150		제약	N	N	N	N	N	84100	4400	2	5.52	81874451200	977416	141.66	81100	86300	80200	103600	55800	79700	83766.24	6.03	109641	84700	82200	80100	77600	75500	81150	76550	103	23900	500	55790	100	1	20657350	17373	-115.52	49.68	12	4.73	-728.00	1693.00	132000	20241118	-36.29	20448	20240227	311.29	132000	-36.29	20241118	20448	311.29	20240227	132000	-36.29	20241118	21100	298.58	20240227	0.55	N	087010	500	103 억	1246204	N	N	71	N	00	N
16	20241128	100758	57	100.00	KSQ150		제약	N	N	N	N	N	84600	4900	2	6.15	54242418900	652707	94.60	81100	85300	80200	103600	55800	79700	83103.80	6.03	88561	84700	82200	80100	77600	75500	81150	76550	103	23900	500	55790	100	1	20657350	17476	-116.21	49.97	12	3.16	-728.00	1693.00	132000	20241118	-35.91	20448	20240227	313.73	132000	-35.91	20241118	20448	313.73	20240227	132000	-35.91	20241118	21100	300.95	20240227	0.55	N	087010	500	103 억	1246204	N	N	71	N	00	N
17	20241128	090756	57	100.00	KSQ150		제약	N	N	N	N	N	83300	3600	2	4.52	11698216800	142031	20.59	81100	84100	80200	103600	55800	79700	82363.88	6.03	29188	84700	82200	80100	77600	75500	81150	76550	103	23900	500	55790	100	1	20657350	17208	-114.42	49.20	12	0.69	-728.00	1693.00	132000	20241118	-36.89	20448	20240227	307.37	132000	-36.89	20241118	20448	307.37	20240227	132000	-36.89	20241118	21100	294.79	20240227	0.55	N	087010	500	103 억	1246204	N	N	71	N	00	N
18	20241127	160738	57	100.00	KSQ150		제약	N	N	N	N	N	79700	100	2	0.13	54980250500	683765	42.71	81500	82600	78000	103400	55800	79600	80408.88	5.90	13648	92466	86032	81066	74632	69666	83550	72150	103	23800	500	55720	100	1	20657350	16464	-109.48	47.08	12	3.31	-728.00	1693.00	132000	20241118	-39.62	20448	20240227	289.77	132000	-39.62	20241118	20448	289.77	20240227	132000	-39.62	20241118	21100	277.73	20240227	0.55	N	087010	500	103 억	1218180	N	N	71	N	00	N
19	20241127	150752	57	100.00	KSQ150		제약	N	N	N	N	N	79700	100	2	0.13	53235135300	661882	41.34	81500	82600	78000	103400	55800	79600	80430.01	5.90	16658	92466	86032	81066	74632	69666	83550	72150	103	23800	500	55720	100	1	20657350	16464	-109.48	47.08	12	3.20	-728.00	1693.00	132000	20241118	-39.62	20448	20240227	289.77	132000	-39.62	20241118	20448	289.77	20240227	132000	-39.62	20241118	21100	277.73	20240227	0.55	N	087010	500	103 억	1218180	N	N	96	N	00	N
20	20241127	140752	57	100.00	KSQ150		제약	N	N	N	N	N	80600	1000	2	1.26	47770517200	593546	37.07	81500	82600	78000	103400	55800	79600	80483.33	5.90	38237	92466	86032	81066	74632	69666	83550	72150	103	23800	500	55720	100	1	20657350	16650	-110.71	47.61	12	2.87	-728.00	1693.00	132000	20241118	-38.94	20448	20240227	294.17	132000	-38.94	20241118	20448	294.17	20240227	132000	-38.94	20241118	21100	281.99	20240227	0.55	N	087010	500	103 억	1218180	N	N	96	N	00	N
21	20241127	130746	57	100.00	KSQ150		제약	N	N	N	N	N	80700	1100	2	1.38	43210073000	536825	33.53	81500	82600	78000	103400	55800	79600	80492.00	5.90	39546	92466	86032	81066	74632	69666	83550	72150	103	23800	500	55720	100	1	20657350	16670	-110.85	47.67	12	2.60	-728.00	1693.00	132000	20241118	-38.86	20448	20240227	294.66	132000	-38.86	20241118	20448	294.66	20240227	132000	-38.86	20241118	21100	282.46	20240227	0.55	N	087010	500	103 억	1218180	N	N	96	N	00	N
22	20241127	120753	57	100.00	KSQ150		제약	N	N	N	N	N	80400	800	2	1.01	38516074100	478796	29.90	81500	82600	78000	103400	55800	79600	80443.69	5.90	35229	92466	86032	81066	74632	69666	83550	72150	103	23800	500	55720	100	1	20657350	16609	-110.44	47.49	12	2.32	-728.00	1693.00	132000	20241118	-39.09	20448	20240227	293.19	132000	-39.09	20241118	20448	293.19	20240227	132000	-39.09	20241118	21100	281.04	20240227	0.55	N	087010	500	103 억	1218180	N	N	96	N	00	N
23	20241127	110750	57	100.00	KSQ150		제약	N	N	N	N	N	80200	600	2	0.75	35789949300	444805	27.78	81500	82600	78000	103400	55800	79600	80462.21	5.90	34303	92466	86032	81066	74632	69666	83550	72150	103	23800	500	55720	100	1	20657350	16567	-110.16	47.37	12	2.15	-728.00	1693.00	132000	20241118	-39.24	20448	20240227	292.21	132000	-39.24	20241118	20448	292.21	20240227	132000	-39.24	20241118	21100	280.09	20240227	0.55	N	087010	500	103 억	1218180	N	N	96	N	00	N
24	20241127	100750	57	100.00	KSQ150		제약	N	N	N	N	N	79600	0	3	0.00	26445592700	328618	20.52	81500	82600	78000	103400	55800	79600	80475.31	5.90	20116	92466	86032	81066	74632	69666	83550	72150	103	23800	500	55720	100	1	20657350	16443	-109.34	47.02	12	1.59	-728.00	1693.00	132000	20241118	-39.70	20448	20240227	289.28	132000	-39.70	20241118	20448	289.28	20240227	132000	-39.70	20241118	21100	277.25	20240227	0.55	N	087010	500	103 억	1218180	N	N	96	N	00	N
25	20241127	090749	57	100.00	KSQ150		제약	N	N	N	N	N	81000	1400	2	1.76	7654362100	94220	5.88	81500	81900	79800	103400	55800	79600	81240.12	5.90	5517	92466	86032	81066	74632	69666	83550	72150	103	23800	500	55720	100	1	20657350	16732	-111.26	47.84	12	0.46	-728.00	1693.00	132000	20241118	-38.64	20448	20240227	296.13	132000	-38.64	20241118	20448	296.13	20240227	132000	-38.64	20241118	21100	283.89	20240227	0.55	N	087010	500	103 억	1218180	N	N	96	N	00	N
26	20241126	160740	57	100.00	KSQ150		제약	N	N	N	N	N	79600	-900	5	-1.12	130406609200	1595522	85.24	85000	87500	76100	104600	56400	80500	81734.73	6.28	-77701	88433	84466	81533	77566	74633	83000	76100	103	24100	500	56350	100	1	20657350	16443	-109.34	47.02	12	7.72	-728.00	1693.00	132000	20241118	-39.70	20448	20240227	289.28	132000	-39.70	20241118	20448	289.28	20240227	132000	-39.70	20241118	21100	277.25	20240227	0.57	N	087010	500	103 억	1297394	N	N	96	N	00	N
27	20241126	150747	57	100.00	KSQ150		제약	N	N	N	N	N	79800	-700	5	-0.87	127895360100	1564009	83.55	85000	87500	76100	104600	56400	80500	81774.11	6.28	-80766	88433	84466	81533	77566	74633	83000	76100	103	24100	500	56350	100	1	20657350	16485	-109.62	47.14	12	7.57	-728.00	1693.00	132000	20241118	-39.55	20448	20240227	290.26	132000	-39.55	20241118	20448	290.26	20240227	132000	-39.55	20241118	21100	278.20	20240227	0.57	N	087010	500	103 억	1297394	N	N	570	N	00	N
28	20241126	140745	57	100.00	KSQ150		제약	N	N	N	N	N	77200	-3300	5	-4.10	117228417300	1429580	76.37	85000	87500	76100	104600	56400	80500	82002.07	6.28	-55886	88433	84466	81533	77566	74633	83000	76100	103	24100	500	56350	100	1	20657350	15947	-106.04	45.60	12	6.92	-728.00	1693.00	132000	20241118	-41.52	20448	20240227	277.54	132000	-41.52	20241118	20448	277.54	20240227	132000	-41.52	20241118	21100	265.88	20240227	0.57	N	087010	500	103 억	1297394	N	N	570	N	00	N
29	20241126	130743	57	100.00	KSQ150		제약	N	N	N	N	N	77100	-3400	5	-4.22	110811358900	1345993	71.91	85000	87500	76600	104600	56400	80500	82326.94	6.28	-61081	88433	84466	81533	77566	74633	83000	76100	103	24100	500	56350	100	1	20657350	15927	-105.91	45.54	12	6.52	-728.00	1693.00	132000	20241118	-41.59	20448	20240227	277.05	132000	-41.59	20241118	20448	277.05	20240227	132000	-41.59	20241118	21100	265.40	20240227	0.57	N	087010	500	103 억	1297394	N	N	570	N	00	N
30	20241126	120749	57	100.00	KSQ150		제약	N	N	N	N	N	77900	-2600	5	-3.23	105425649800	1276595	68.20	85000	87500	76600	104600	56400	80500	82583.59	6.28	-55462	88433	84466	81533	77566	74633	83000	76100	103	24100	500	56350	100	1	20657350	16092	-107.01	46.01	12	6.18	-728.00	1693.00	132000	20241118	-40.98	20448	20240227	280.97	132000	-40.98	20241118	20448	280.97	20240227	132000	-40.98	20241118	21100	269.19	20240227	0.57	N	087010	500	103 억	1297394	N	N	570	N	00	N
31	20241126	110754	57	100.00	KSQ150		제약	N	N	N	N	N	79500	-1000	5	-1.24	92596913000	1112185	59.42	85000	87500	79100	104600	56400	80500	83256.93	6.28	-52586	88433	84466	81533	77566	74633	83000	76100	103	24100	500	56350	100	1	20657350	16423	-109.20	46.96	12	5.38	-728.00	1693.00	132000	20241118	-39.77	20448	20240227	288.79	132000	-39.77	20241118	20448	288.79	20240227	132000	-39.77	20241118	21100	276.78	20240227	0.57	N	087010	500	103 억	1297394	N	N	570	N	00	N
32	20241126	100754	57	100.00	KSQ150		제약	N	N	N	N	N	80800	300	2	0.37	80325059800	958309	51.19	85000	87500	80500	104600	56400	80500	83819.82	6.28	-27299	88433	84466	81533	77566	74633	83000	76100	103	24100	500	56350	100	1	20657350	16691	-110.99	47.73	12	4.64	-728.00	1693.00	132000	20241118	-38.79	20448	20240227	295.15	132000	-38.79	20241118	20448	295.15	20240227	132000	-38.79	20241118	21100	282.94	20240227	0.57	N	087010	500	103 억	1297394	N	N	570	N	00	N
33	20241126	090748	57	100.00	KSQ150		제약	N	N	N	N	N	82500	2000	2	2.48	17659105700	211199	11.28	85000	85300	82100	104600	56400	80500	83614.60	6.28	-24448	88433	84466	81533	77566	74633	83000	76100	103	24100	500	56350	100	1	20657350	17042	-113.32	48.73	12	1.02	-728.00	1693.00	132000	20241118	-37.50	20448	20240227	303.46	132000	-37.50	20241118	20448	303.46	20240227	132000	-37.50	20241118	21100	291.00	20240227	0.57	N	087010	500	103 억	1297394	N	N	570	N	00	N
34	20241125	160729	57	100.00	KSQ150		제약	N	N	N	N	N	80500	1600	2	2.03	151620014800	1863354	26.01	81500	85500	78600	102500	55300	78900	81372.17	5.99	15573	104500	91700	82700	69900	60900	87200	65400	103	23600	500	55230	100	1	20657350	16629	-104.27	44.85	12	9.02	-772.00	1795.00	132000	20241118	-39.02	20448	20240227	293.68	132000	-39.02	20241118	20448	293.68	20240227	132000	-39.02	20241118	21100	281.52	20240227	0.57	N	087010	500	103 억	1236821	N	N	570	N	00	N
35	20241125	150744	57	100.00	KSQ150		제약	N	N	N	N	N	79300	400	2	0.51	146818306700	1803329	25.17	81500	85500	78600	102500	55300	78900	81416.66	5.99	2318	104500	91700	82700	69900	60900	87200	65400	103	23600	500	55230	100	1	20657350	16381	-102.72	44.18	12	8.73	-772.00	1795.00	132000	20241118	-39.92	20448	20240227	287.81	132000	-39.92	20241118	20448	287.81	20240227	132000	-39.92	20241118	21100	275.83	20240227	0.57	N	087010	500	103 억	1236821	N	N	436	N	00	N
36	20241125	140742	57	100.00	KSQ150		제약	N	N	N	N	N	79700	800	2	1.01	135226169500	1657096	23.13	81500	85500	78600	102500	55300	78900	81606.07	5.99	-1804	104500	91700	82700	69900	60900	87200	65400	103	23600	500	55230	100	1	20657350	16464	-103.24	44.40	12	8.02	-772.00	1795.00	132000	20241118	-39.62	20448	20240227	289.77	132000	-39.62	20241118	20448	289.77	20240227	132000	-39.62	20241118	21100	277.73	20240227	0.57	N	087010	500	103 억	1236821	N	N	436	N	00	N
37	20241125	130735	57	100.00	KSQ150		제약	N	N	N	N	N	81500	2600	2	3.30	124734503800	1527082	21.32	81500	85500	78600	102500	55300	78900	81683.57	5.99	25158	104500	91700	82700	69900	60900	87200	65400	103	23600	500	55230	100	1	20657350	16836	-105.57	45.40	12	7.39	-772.00	1795.00	132000	20241118	-38.26	20448	20240227	298.57	132000	-38.26	20241118	20448	298.57	20240227	132000	-38.26	20241118	21100	286.26	20240227	0.57	N	087010	500	103 억	1236821	N	N	436	N	00	N
38	20241125	120745	57	100.00	KSQ150		제약	N	N	N	N	N	79500	600	2	0.76	113145947600	1383152	19.31	81500	85500	78600	102500	55300	78900	81805.24	5.99	29977	104500	91700	82700	69900	60900	87200	65400	103	23600	500	55230	100	1	20657350	16423	-102.98	44.29	12	6.70	-772.00	1795.00	132000	20241118	-39.77	20448	20240227	288.79	132000	-39.77	20241118	20448	288.79	20240227	132000	-39.77	20241118	21100	276.78	20240227	0.57	N	087010	500	103 억	1236821	N	N	436	N	00	N
39	20241125	110739	57	100.00	KSQ150		제약	N	N	N	N	N	79700	800	2	1.01	100791969200	1227468	17.13	81500	85500	78900	102500	55300	78900	82116.56	5.99	31015	104500	91700	82700	69900	60900	87200	65400	103	23600	500	55230	100	1	20657350	16464	-103.24	44.40	12	5.94	-772.00	1795.00	132000	20241118	-39.62	20448	20240227	289.77	132000	-39.62	20241118	20448	289.77	20240227	132000	-39.62	20241118	21100	277.73	20240227	0.57	N	087010	500	103 억	1236821	N	N	436	N	00	N
40	20241125	100731	57	100.00	KSQ150		제약	N	N	N	N	N	80800	1900	2	2.41	85347619500	1034201	14.44	81500	85500	79800	102500	55300	78900	82528.97	5.99	62559	104500	91700	82700	69900	60900	87200	65400	103	23600	500	55230	100	1	20657350	16691	-104.66	45.01	12	5.01	-772.00	1795.00	132000	20241118	-38.79	20448	20240227	295.15	132000	-38.79	20241118	20448	295.15	20240227	132000	-38.79	20241118	21100	282.94	20240227	0.57	N	087010	500	103 억	1236821	N	N	436	N	00	N
41	20241125	090732	57	100.00	KSQ150		제약	N	N	N	N	N	82300	3400	2	4.31	31169196000	378072	5.28	81500	84200	80800	102500	55300	78900	82452.65	5.99	48519	104500	91700	82700	69900	60900	87200	65400	103	23600	500	55230	100	1	20657350	17001	-106.61	45.85	12	1.83	-772.00	1795.00	132000	20241118	-37.65	20448	20240227	302.48	132000	-37.65	20241118	20448	302.48	20240227	132000	-37.65	20241118	21100	290.05	20240227	0.57	N	087010	500	103 억	1236821	N	N	436	N	00	N
42	20241122	160653	57	100.00	KSQ150		제약	N	N	N	N	N	78900	-26300	5	-25.00	574700772200	7086809	409.00	95200	95500	73700	136700	73700	105200	81095.51	6.89	-197615	115600	110400	100200	95000	84800	113000	97600	103	31500	500	73640	100	1	20657350	16299	-102.20	43.96	12	34.31	-772.00	1795.00	132000	20241118	-40.23	20448	20240227	285.86	132000	-40.23	20241118	20448	285.86	20240227	132000	-40.23	20241118	21100	273.93	20240227	0.59	N	087010	500	103 억	1423499	N	N	436	N	00	N
43	20241122	150701	57	100.00	KSQ150		제약	N	N	N	N	N	79800	-25400	5	-24.14	556423761300	6857269	395.75	95200	95500	73700	136700	73700	105200	81143.61	6.89	-212000	115600	110400	100200	95000	84800	113000	97600	103	31500	500	73640	100	1	20657350	16485	-103.37	44.46	12	33.20	-772.00	1795.00	132000	20241118	-39.55	20448	20240227	290.26	132000	-39.55	20241118	20448	290.26	20240227	132000	-39.55	20241118	21100	278.20	20240227	0.59	N	087010	500	103 억	1423499	N	N	581	N	00	N
44	20241122	140702	57	100.00	KSQ150		제약	N	N	N	N	N	73700	-31500	4	-29.94	402757514200	4925604	284.27	95200	95500	73700	136700	73700	105200	81768.11	6.89	-173578	115600	110400	100200	95000	84800	113000	97600	103	31500	500	73640	100	1	20657350	15224	-95.47	41.06	12	23.84	-772.00	1795.00	132000	20241118	-44.17	20448	20240227	260.43	132000	-44.17	20241118	20448	260.43	20240227	132000	-44.17	20241118	21100	249.29	20240227	0.59	N	087010	500	103 억	1423499	N	N	581	N	00	N
45	20241122	130700	57	100.00	KSQ150		제약	N	N	N	N	N	76000	-29200	5	-27.76	331914524100	3973963	229.35	95200	95500	75700	136700	73700	105200	83522.26	6.89	-250809	115600	110400	100200	95000	84800	113000	97600	103	31500	500	73640	100	1	20657350	15700	-98.45	42.34	12	19.24	-772.00	1795.00	132000	20241118	-42.42	20448	20240227	271.67	132000	-42.42	20241118	20448	271.67	20240227	132000	-42.42	20241118	21100	260.19	20240227	0.59	N	087010	500	103 억	1423499	N	N	581	N	00	N
46	20241122	120705	57	100.00	KSQ150		제약	N	N	N	N	N	80000	-25200	5	-23.95	301212788000	3579220	206.57	95200	95500	76500	136700	73700	105200	84155.94	6.89	-213894	115600	110400	100200	95000	84800	113000	97600	103	31500	500	73640	100	1	20657350	16526	-103.63	44.57	12	17.33	-772.00	1795.00	132000	20241118	-39.39	20448	20240227	291.24	132000	-39.39	20241118	20448	291.24	20240227	132000	-39.39	20241118	21100	279.15	20240227	0.59	N	087010	500	103 억	1423499	N	N	581	N	00	N
47	20241122	110658	57	100.00	KSQ150		제약	N	N	N	N	N	82000	-23200	5	-22.05	234504200300	2732907	157.72	95200	95500	79600	136700	73700	105200	85807.55	6.89	-205609	115600	110400	100200	95000	84800	113000	97600	103	31500	500	73640	100	1	20657350	16939	-106.22	45.68	12	13.23	-772.00	1795.00	132000	20241118	-37.88	20448	20240227	301.02	132000	-37.88	20241118	20448	301.02	20240227	132000	-37.88	20241118	21100	288.63	20240227	0.59	N	087010	500	103 억	1423499	N	N	581	N	00	N
48	20241122	100710	57	100.00	KSQ150		제약	N	N	N	N	N	82600	-22600	5	-21.48	165533932600	1890289	109.09	95200	95500	82200	136700	73700	105200	87570.64	6.89	-190028	115600	110400	100200	95000	84800	113000	97600	103	31500	500	73640	100	1	20657350	17063	-106.99	46.02	12	9.15	-772.00	1795.00	132000	20241118	-37.42	20448	20240227	303.95	132000	-37.42	20241118	20448	303.95	20240227	132000	-37.42	20241118	21100	291.47	20240227	0.59	N	087010	500	103 억	1423499	N	N	581	N	00	N
49	20241122	090704	57	100.00	KSQ150		제약	N	N	N	N	N	87800	-17400	5	-16.54	38771424200	427075	24.65	95200	95500	87500	136700	73700	105200	90783.41	6.89	-64830	115600	110400	100200	95000	84800	113000	97600	103	31500	500	73640	100	1	20657350	18137	-113.73	48.91	12	2.07	-772.00	1795.00	132000	20241118	-33.48	20448	20240227	329.38	132000	-33.48	20241118	20448	329.38	20240227	132000	-33.48	20241118	21100	316.11	20240227	0.59	N	087010	500	103 억	1423499	N	N	581	N	00	N
50	20241121	160657	57	100.00	KSQ150		제약	N	N	N	N	N	105200	1500	2	1.45	165385534700	1673952	122.58	103100	105400	90000	134800	72600	103700	98780.90	6.84	-11562	119833	111766	106833	98766	93833	109300	96300	103	31100	500	72590	100	1	20657350	21732	-136.27	58.61	12	8.10	-772.00	1795.00	132000	20241118	-20.30	20448	20240227	414.48	132000	-20.30	20241118	20448	414.48	20240227	132000	-20.30	20241118	21100	398.58	20240227	0.62	N	087010	500	103 억	1412472	N	N	581	N	00	N
51	20241121	150712	57	100.00	KSQ150		제약	N	N	N	N	N	100500	-3200	5	-3.09	152326485500	1547863	113.34	103100	103600	90000	134800	72600	103700	98396.65	6.84	9811	119833	111766	106833	98766	93833	109300	96300	103	31100	500	72590	100	1	20657350	20761	-130.18	55.99	12	7.49	-772.00	1795.00	132000	20241118	-23.86	20448	20240227	391.49	132000	-23.86	20241118	20448	391.49	20240227	132000	-23.86	20241118	21100	376.30	20240227	0.62	N	087010	500	103 억	1412472	N	N	589	N	00	N
52	20241121	140712	57	100.00	KSQ150		제약	N	N	N	N	N	99500	-4200	5	-4.05	139940571400	1424002	104.27	103100	103600	90000	134800	72600	103700	98256.92	6.84	6327	119833	111766	106833	98766	93833	109300	96300	103	31100	500	72590	100	1	20657350	20554	-128.89	55.43	12	6.89	-772.00	1795.00	132000	20241118	-24.62	20448	20240227	386.60	132000	-24.62	20241118	20448	386.60	20240227	132000	-24.62	20241118	21100	371.56	20240227	0.62	N	087010	500	103 억	1412472	N	N	589	N	00	N
53	20241121	130704	57	100.00	KSQ150		제약	N	N	N	N	N	100800	-2900	5	-2.80	127093042800	1296185	94.91	103100	103600	90000	134800	72600	103700	98033.53	6.84	24566	119833	111766	106833	98766	93833	109300	96300	103	31100	500	72590	100	1	20657350	20823	-130.57	56.16	12	6.27	-772.00	1795.00	132000	20241118	-23.64	20448	20240227	392.96	132000	-23.64	20241118	20448	392.96	20240227	132000	-23.64	20241118	21100	377.73	20240227	0.62	N	087010	500	103 억	1412472	N	N	589	N	00	N
54	20241121	120705	57	100.00	KSQ150		제약	N	N	N	N	N	97900	-5800	5	-5.59	116220287900	1187269	86.94	103100	103600	90000	134800	72600	103700	97868.43	6.84	39366	119833	111766	106833	98766	93833	109300	96300	103	31100	500	72590	100	1	20657350	20224	-126.81	54.54	12	5.75	-772.00	1795.00	132000	20241118	-25.83	20448	20240227	378.78	132000	-25.83	20241118	20448	378.78	20240227	132000	-25.83	20241118	21100	363.98	20240227	0.62	N	087010	500	103 억	1412472	N	N	589	N	00	N
55	20241121	110707	57	100.00	KSQ150		제약	N	N	N	N	N	99300	-4400	5	-4.24	104772656300	1070598	78.39	103100	103600	90000	134800	72600	103700	97841.03	6.84	34469	119833	111766	106833	98766	93833	109300	96300	103	31100	500	72590	100	1	20657350	20513	-128.63	55.32	12	5.18	-772.00	1795.00	132000	20241118	-24.77	20448	20240227	385.62	132000	-24.77	20241118	20448	385.62	20240227	132000	-24.77	20241118	21100	370.62	20240227	0.62	N	087010	500	103 억	1412472	N	N	589	N	00	N
56	20241121	100709	57	100.00	KSQ150		제약	N	N	N	N	N	100700	-3000	5	-2.89	84812923200	873333	63.95	103100	103600	90000	134800	72600	103700	97082.72	6.84	68171	119833	111766	106833	98766	93833	109300	96300	103	31100	500	72590	100	1	20657350	20802	-130.44	56.10	12	4.23	-772.00	1795.00	132000	20241118	-23.71	20448	20240227	392.47	132000	-23.71	20241118	20448	392.47	20240227	132000	-23.71	20241118	21100	377.25	20240227	0.62	N	087010	500	103 억	1412472	N	N	589	N	00	N
57	20241121	090708	57	100.00	KSQ150		제약	N	N	N	N	N	101200	-2500	5	-2.41	8090914500	79338	5.81	103100	103600	100800	134800	72600	103700	101885.69	6.84	12488	119833	111766	106833	98766	93833	109300	96300	103	31100	500	72590	100	1	20657350	20905	-131.09	56.38	12	0.38	-772.00	1795.00	132000	20241118	-23.33	20448	20240227	394.91	132000	-23.33	20241118	20448	394.91	20240227	132000	-23.33	20241118	21100	379.62	20240227	0.62	N	087010	500	103 억	1412472	N	N	589	N	00	N
58	20241120	160702	57	100.00	KSQ150		제약	N	N	N	N	N	103700	-10300	5	-9.04	144538358500	1347398	88.21	113000	114900	101900	148200	79800	114000	107273.65	6.31	105142	139733	126866	118633	105766	97533	122750	101650	103	34200	500	79800	100	1	20657350	21422	-134.33	57.77	12	6.52	-772.00	1795.00	132000	20241118	-21.44	20448	20240227	407.14	132000	-21.44	20241118	20448	407.14	20240227	132000	-21.44	20241118	21100	391.47	20240227	0.70	N	087010	500	103 억	1303345	N	N	589	N	00	N
59	20241120	150711	57	100.00	KSQ150		제약	N	N	N	N	N	104000	-10000	5	-8.77	133282421200	1238377	81.08	113000	114900	102600	148200	79800	114000	107624.40	6.31	82337	139733	126866	118633	105766	97533	122750	101650	103	34200	500	79800	100	1	20657350	21484	-134.72	57.94	12	5.99	-772.00	1795.00	132000	20241118	-21.21	20448	20240227	408.61	132000	-21.21	20241118	20448	408.61	20240227	132000	-21.21	20241118	21100	392.89	20240227	0.70	N	087010	500	103 억	1303345	N	N	199	N	00	N
60	20241120	140712	57	100.00	KSQ150		제약	N	N	N	N	N	108700	-5300	5	-4.65	114020599000	1056394	69.16	113000	114900	104600	148200	79800	114000	107931.22	6.31	58617	139733	126866	118633	105766	97533	122750	101650	103	34200	500	79800	100	1	20657350	22455	-140.80	60.56	12	5.11	-772.00	1795.00	132000	20241118	-17.65	20448	20240227	431.59	132000	-17.65	20241118	20448	431.59	20240227	132000	-17.65	20241118	21100	415.17	20240227	0.70	N	087010	500	103 억	1303345	N	N	199	N	00	N
61	20241120	130713	57	100.00	KSQ150		제약	N	N	N	N	N	109800	-4200	5	-3.68	100625169200	934724	61.20	113000	114900	104600	148200	79800	114000	107649.26	6.31	68382	139733	126866	118633	105766	97533	122750	101650	103	34200	500	79800	100	1	20657350	22682	-142.23	61.17	12	4.52	-772.00	1795.00	132000	20241118	-16.82	20448	20240227	436.97	132000	-16.82	20241118	20448	436.97	20240227	132000	-16.82	20241118	21100	420.38	20240227	0.70	N	087010	500	103 억	1303345	N	N	199	N	00	N
62	20241120	120712	57	100.00	KSQ150		제약	N	N	N	N	N	106500	-7500	5	-6.58	86939641500	809109	52.97	113000	114900	104600	148200	79800	114000	107447.48	6.31	93623	139733	126866	118633	105766	97533	122750	101650	103	34200	500	79800	100	1	20657350	22000	-137.95	59.33	12	3.92	-772.00	1795.00	132000	20241118	-19.32	20448	20240227	420.83	132000	-19.32	20241118	20448	420.83	20240227	132000	-19.32	20241118	21100	404.74	20240227	0.70	N	087010	500	103 억	1303345	N	N	199	N	00	N
63	20241120	110713	57	100.00	KSQ150		제약	N	N	N	N	N	105200	-8800	5	-7.72	81357305800	756694	49.54	113000	114900	104600	148200	79800	114000	107512.97	6.31	87366	139733	126866	118633	105766	97533	122750	101650	103	34200	500	79800	100	1	20657350	21732	-136.27	58.61	12	3.66	-772.00	1795.00	132000	20241118	-20.30	20448	20240227	414.48	132000	-20.30	20241118	20448	414.48	20240227	132000	-20.30	20241118	21100	398.58	20240227	0.70	N	087010	500	103 억	1303345	N	N	199	N	00	N
64	20241120	100713	57	100.00	KSQ150		제약	N	N	N	N	N	106900	-7100	5	-6.23	65543913600	606868	39.73	113000	114900	104600	148200	79800	114000	107999.17	6.31	80064	139733	126866	118633	105766	97533	122750	101650	103	34200	500	79800	100	1	20657350	22083	-138.47	59.55	12	2.94	-772.00	1795.00	132000	20241118	-19.02	20448	20240227	422.79	132000	-19.02	20241118	20448	422.79	20240227	132000	-19.02	20241118	21100	406.64	20240227	0.70	N	087010	500	103 억	1303345	N	N	199	N	00	N
65	20241120	090711	57	100.00	KSQ150		제약	N	N	N	N	N	110900	-3100	5	-2.72	10014617000	88791	5.81	113000	114900	110600	148200	79800	114000	112782.55	6.31	11985	139733	126866	118633	105766	97533	122750	101650	103	34200	500	79800	100	1	20657350	22909	-143.65	61.78	12	0.43	-772.00	1795.00	132000	20241118	-15.98	20448	20240227	442.35	132000	-15.98	20241118	20448	442.35	20240227	132000	-15.98	20241118	21100	425.59	20240227	0.70	N	087010	500	103 억	1303345	N	N	199	N	00	N
66	20241119	160634	57	100.00	KSQ150		제약	N	N	N	N	N	114000	-11700	5	-9.31	179931330300	1519648	102.22	126400	131500	110400	163400	88000	125700	118409.17	6.18	38275	137900	131800	125900	119800	113900	128850	116850	103	37700	500	87990	100	1	20657350	23549	-147.67	63.51	12	7.36	-772.00	1795.00	132000	20241118	-13.64	20448	20240227	457.51	132000	-13.64	20241118	20448	457.51	20240227	132000	-13.64	20241118	21100	440.28	20240227	0.71	N	087010	500	103 억	1275973	N	N	199	N	00	N
67	20241119	150645	57	100.00	KSQ150		제약	N	N	N	N	N	115600	-10100	5	-8.04	173642285700	1464593	98.52	126400	131500	110400	163400	88000	125700	118558.98	6.18	32945	137900	131800	125900	119800	113900	128850	116850	103	37700	500	87990	100	1	20657350	23880	-149.74	64.40	12	7.09	-772.00	1795.00	132000	20241118	-12.42	20448	20240227	465.34	132000	-12.42	20241118	20448	465.34	20240227	132000	-12.42	20241118	21100	447.87	20240227	0.71	N	087010	500	103 억	1275973	N	N	435	N	00	N
68	20241119	140644	57	100.00	KSQ150		제약	N	N	N	N	N	111600	-14100	5	-11.22	151886410200	1271509	85.53	126400	131500	110400	163400	88000	125700	119452.54	6.18	27466	137900	131800	125900	119800	113900	128850	116850	103	37700	500	87990	100	1	20657350	23054	-144.56	62.17	12	6.16	-772.00	1795.00	132000	20241118	-15.45	20448	20240227	445.77	132000	-15.45	20241118	20448	445.77	20240227	132000	-15.45	20241118	21100	428.91	20240227	0.71	N	087010	500	103 억	1275973	N	N	435	N	00	N
69	20241119	130646	57	100.00	KSQ150		제약	N	N	N	N	N	114400	-11300	5	-8.99	124387102900	1026175	69.03	126400	131500	112500	163400	88000	125700	121213.32	6.18	16460	137900	131800	125900	119800	113900	128850	116850	103	37700	500	87990	100	1	20657350	23632	-148.19	63.73	12	4.97	-772.00	1795.00	132000	20241118	-13.33	20448	20240227	459.47	132000	-13.33	20241118	20448	459.47	20240227	132000	-13.33	20241118	21100	442.18	20240227	0.71	N	087010	500	103 억	1275973	N	N	435	N	00	N
70	20241119	120639	57	100.00	KSQ150		제약	N	N	N	N	N	114800	-10900	5	-8.67	102810653800	838152	56.38	126400	131500	114200	163400	88000	125700	122662.67	6.18	30447	137900	131800	125900	119800	113900	128850	116850	103	37700	500	87990	100	1	20657350	23715	-148.70	63.96	12	4.06	-772.00	1795.00	132000	20241118	-13.03	20448	20240227	461.42	132000	-13.03	20241118	20448	461.42	20240227	132000	-13.03	20241118	21100	444.08	20240227	0.71	N	087010	500	103 억	1275973	N	N	435	N	00	N
71	20241119	110647	57	100.00	KSQ150		제약	N	N	N	N	N	118000	-7700	5	-6.13	76518344200	611584	41.14	126400	131500	117500	163400	88000	125700	125114.80	6.18	17005	137900	131800	125900	119800	113900	128850	116850	103	37700	500	87990	100	1	20657350	24376	-152.85	65.74	12	2.96	-772.00	1795.00	132000	20241118	-10.61	20448	20240227	477.07	132000	-10.61	20241118	20448	477.07	20240227	132000	-10.61	20241118	21100	459.24	20240227	0.71	N	087010	500	103 억	1275973	N	N	435	N	00	N
72	20241119	100704	57	100.00	KSQ150		제약	N	N	N	N	N	124700	-1000	5	-0.80	45555651800	356183	23.96	126400	131500	124300	163400	88000	125700	127900.98	6.18	-13739	137900	131800	125900	119800	113900	128850	116850	103	37700	500	87990	100	1	20657350	25760	-161.53	69.47	12	1.72	-772.00	1795.00	132000	20241118	-5.53	20448	20240227	509.84	132000	-5.53	20241118	20448	509.84	20240227	132000	-5.53	20241118	21100	491.00	20240227	0.71	N	087010	500	103 억	1275973	N	N	435	N	00	N
73	20241119	090657	57	100.00	KSQ150		제약	N	N	N	N	N	128100	2400	2	1.91	10433025300	81063	5.45	126400	131500	125500	163400	88000	125700	128711.19	6.18	2568	137900	131800	125900	119800	113900	128850	116850	103	37700	500	87990	100	1	20657350	26462	-165.93	71.36	12	0.39	-772.00	1795.00	132000	20241118	-2.95	20448	20240227	526.47	132000	-2.95	20241118	20448	526.47	20240227	132000	-2.95	20241118	21100	507.11	20240227	0.71	N	087010	500	103 억	1275973	N	N	435	N	00	N
74	20241118	160638	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	125700	-5300	5	-4.05	187069306700	1476174	103.33	129500	132000	120000	170300	91700	131000	126712.23	7.01	-156869	143533	137266	124733	118466	105933	140400	121600	103	39300	500	91700	100	1	20657350	25966	-162.82	70.03	12	7.15	-772.00	1795.00	132000	20241118	-4.77	20448	20240227	514.73	132000	-4.77	20241118	20448	514.73	20240227	132000	-4.77	20241118	21100	495.73	20240227	0.72	N	087010	500	103 억	1448531	N	N	435	N	00	N
75	20241118	150644	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	126400	-4600	5	-3.51	183267915100	1446034	101.22	129500	132000	120000	170300	91700	131000	126723.91	7.01	-155268	143533	137266	124733	118466	105933	140400	121600	103	39300	500	91700	100	1	20657350	26111	-163.73	70.42	12	7.00	-772.00	1795.00	132000	20241118	-4.24	20448	20240227	518.15	132000	-4.24	20241118	20448	518.15	20240227	132000	-4.24	20241118	21100	499.05	20240227	0.72	N	087010	500	103 억	1448531	N	N	77	N	00	N
76	20241118	140647	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	127500	-3500	5	-2.67	172385480000	1359985	95.20	129500	132000	120000	170300	91700	131000	126740.17	7.01	-141727	143533	137266	124733	118466	105933	140400	121600	103	39300	500	91700	100	1	20657350	26338	-165.16	71.03	12	6.58	-772.00	1795.00	132000	20241118	-3.41	20448	20240227	523.53	132000	-3.41	20241118	20448	523.53	20240227	132000	-3.41	20241118	21100	504.27	20240227	0.72	N	087010	500	103 억	1448531	N	N	77	N	00	N
77	20241118	130644	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	124200	-6800	5	-5.19	162587719900	1281775	89.73	129500	132000	120000	170300	91700	131000	126829.91	7.01	-135532	143533	137266	124733	118466	105933	140400	121600	103	39300	500	91700	100	1	20657350	25656	-160.88	69.19	12	6.20	-772.00	1795.00	132000	20241118	-5.91	20448	20240227	507.39	132000	-5.91	20241118	20448	507.39	20240227	132000	-5.91	20241118	21100	488.63	20240227	0.72	N	087010	500	103 억	1448531	N	N	77	N	00	N
78	20241118	120647	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	127200	-3800	5	-2.90	154463455800	1217062	85.20	129500	132000	120000	170300	91700	131000	126898.61	7.01	-125175	143533	137266	124733	118466	105933	140400	121600	103	39300	500	91700	100	1	20657350	26276	-164.77	70.86	12	5.89	-772.00	1795.00	132000	20241118	-3.64	20448	20240227	522.07	132000	-3.64	20241118	20448	522.07	20240227	132000	-3.64	20241118	21100	502.84	20240227	0.72	N	087010	500	103 억	1448531	N	N	77	N	00	N
79	20241118	110646	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	125600	-5400	5	-4.12	144692126600	1139194	79.74	129500	132000	120000	170300	91700	131000	126995.59	7.01	-118487	143533	137266	124733	118466	105933	140400	121600	103	39300	500	91700	100	1	20657350	25946	-162.69	69.97	12	5.51	-772.00	1795.00	132000	20241118	-4.85	20448	20240227	514.24	132000	-4.85	20241118	20448	514.24	20240227	132000	-4.85	20241118	21100	495.26	20240227	0.72	N	087010	500	103 억	1448531	N	N	77	N	00	N
80	20241118	100639	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	126900	-4100	5	-3.13	116067587300	916221	64.14	129500	132000	120000	170300	91700	131000	126657.69	7.01	-113486	143533	137266	124733	118466	105933	140400	121600	103	39300	500	91700	100	1	20657350	26214	-164.38	70.70	12	4.44	-772.00	1795.00	132000	20241118	-3.86	20448	20240227	520.60	132000	-3.86	20241118	20448	520.60	20240227	132000	-3.86	20241118	21100	501.42	20240227	0.72	N	087010	500	103 억	1448531	N	N	77	N	00	N
81	20241118	090638	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	129100	-1900	5	-1.45	33228976800	255707	17.90	129500	132000	126100	170300	91700	131000	129929.02	7.01	18108	143533	137266	124733	118466	105933	140400	121600	103	39300	500	91700	100	1	20657350	26669	-167.23	71.92	12	1.24	-772.00	1795.00	132000	20241118	-2.20	20448	20240227	531.36	132000	-2.20	20241118	20448	531.36	20240227	132000	-2.20	20241118	21100	511.85	20240227	0.72	N	087010	500	103 억	1448531	N	N	77	N	00	N
82	20241115	160659	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	131000	15400	2	13.32	167707145200	1392093	89.97	113000	131000	112200	150200	81000	115600	120432.70	6.71	50406	131133	123366	119133	111366	107133	121250	109250	103	34600	500	80920	100	1	20657350	27061	-169.69	72.98	12	6.74	-772.00	1795.00	131000	20241115	0.00	20448	20240227	540.65	131000	0.00	20241115	20448	540.65	20240227	131000	0.00	20241115	21100	520.85	20240227	0.72	N	087010	500	103 억	1386651	N	N	77	N	00	N
83	20241115	150718	57	100.00	KSQ150		제약	N	N	N	N	N	125000	9400	2	8.13	126467592800	1070118	69.16	113000	125000	112200	150200	81000	115600	118182.66	6.71	37283	131133	123366	119133	111366	107133	121250	109250	103	34600	500	80920	100	1	20657350	25822	-161.92	69.64	12	5.18	-772.00	1795.00	126900	20241114	-1.50	20448	20240227	511.31	126900	-1.50	20241114	20448	511.31	20240227	126900	-1.50	20241114	21100	492.42	20240227	0.72	N	087010	500	103 억	1386651	N	N	284	N	00	N
84	20241115	140710	57	100.00	KSQ150		제약	N	N	N	N	N	116600	1000	2	0.87	71403632800	614197	39.69	113000	120700	112200	150200	81000	115600	116256.00	6.71	-6328	131133	123366	119133	111366	107133	121250	109250	103	34600	500	80920	100	1	20657350	24086	-151.04	64.96	12	2.97	-772.00	1795.00	126900	20241114	-8.12	20448	20240227	470.23	126900	-8.12	20241114	20448	470.23	20240227	126900	-8.12	20241114	21100	452.61	20240227	0.72	N	087010	500	103 억	1386651	N	N	284	N	00	N
85	20241115	130711	57	100.00	KSQ150		제약	N	N	N	N	N	113700	-1900	5	-1.64	61918387100	531052	34.32	113000	120700	112200	150200	81000	115600	116597.02	6.71	-15792	131133	123366	119133	111366	107133	121250	109250	103	34600	500	80920	100	1	20657350	23487	-147.28	63.34	12	2.57	-772.00	1795.00	126900	20241114	-10.40	20448	20240227	456.04	126900	-10.40	20241114	20448	456.04	20240227	126900	-10.40	20241114	21100	438.86	20240227	0.72	N	087010	500	103 억	1386651	N	N	284	N	00	N
86	20241115	120715	57	100.00	KSQ150		제약	N	N	N	N	N	114000	-1600	5	-1.38	55714624700	476774	30.81	113000	120700	112200	150200	81000	115600	116859.35	6.71	-15162	131133	123366	119133	111366	107133	121250	109250	103	34600	500	80920	100	1	20657350	23549	-147.67	63.51	12	2.31	-772.00	1795.00	126900	20241114	-10.17	20448	20240227	457.51	126900	-10.17	20241114	20448	457.51	20240227	126900	-10.17	20241114	21100	440.28	20240227	0.72	N	087010	500	103 억	1386651	N	N	284	N	00	N
87	20241115	110658	57	100.00	KSQ150		제약	N	N	N	N	N	115000	-600	5	-0.52	48574583700	414547	26.79	113000	120700	112200	150200	81000	115600	117177.74	6.71	-10872	131133	123366	119133	111366	107133	121250	109250	103	34600	500	80920	100	1	20657350	23756	-148.96	64.07	12	2.01	-772.00	1795.00	126900	20241114	-9.38	20448	20240227	462.40	126900	-9.38	20241114	20448	462.40	20240227	126900	-9.38	20241114	21100	445.02	20240227	0.72	N	087010	500	103 억	1386651	N	N	284	N	00	N
88	20241115	100658	57	100.00	KSQ150		제약	N	N	N	N	N	116300	700	2	0.61	39899149900	339813	21.96	113000	120700	112200	150200	81000	115600	117418.74	6.71	3517	131133	123366	119133	111366	107133	121250	109250	103	34600	500	80920	100	1	20657350	24024	-150.65	64.79	12	1.64	-772.00	1795.00	126900	20241114	-8.35	20448	20240227	468.76	126900	-8.35	20241114	20448	468.76	20240227	126900	-8.35	20241114	21100	451.18	20240227	0.72	N	087010	500	103 억	1386651	N	N	284	N	00	N
89	20241115	090646	57	100.00	KSQ150		제약	N	N	N	N	N	117100	1500	2	1.30	7577503400	65443	4.23	113000	118000	112200	150200	81000	115600	115789.85	6.71	9320	131133	123366	119133	111366	107133	121250	109250	103	34600	500	80920	100	1	20657350	24190	-151.68	65.24	12	0.32	-772.00	1795.00	126900	20241114	-7.72	20448	20240227	472.67	126900	-7.72	20241114	20448	472.67	20240227	126900	-7.72	20241114	21100	454.98	20240227	0.72	N	087010	500	103 억	1386651	N	N	284	N	00	N
90	20241114	160652	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	116500	4400	2	3.93	179352366900	1496566	145.50	116700	126900	115200	145700	78500	112100	119842.60	7.72	-178516	123433	117766	113033	107366	102633	115400	105000	103	33600	500	78470	100	1	20657350	24066	-150.91	64.90	12	7.24	-772.00	1795.00	126900	20241114	-8.20	20448	20240227	469.74	126900	-8.20	20241114	20448	469.74	20240227	126900	-8.20	20241114	21100	452.13	20240227	0.73	N	087010	500	103 억	1594369	N	N	611	N	00	N
91	20241114	150656	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	117100	5000	2	4.46	170195412300	1418205	137.88	116700	126900	115200	145700	78500	112100	120007.62	7.72	-179287	123433	117766	113033	107366	102633	115400	105000	103	33600	500	78470	100	1	20657350	24190	-151.68	65.24	12	6.87	-772.00	1795.00	126900	20241114	-7.72	20448	20240227	472.67	126900	-7.72	20241114	20448	472.67	20240227	126900	-7.72	20241114	21100	454.98	20240227	0.73	N	087010	500	103 억	1594369	N	N	611	N	00	N
92	20241114	140651	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	118900	6800	2	6.07	156427641800	1301221	126.50	116700	126900	115200	145700	78500	112100	120216.04	7.72	-170925	123433	117766	113033	107366	102633	115400	105000	103	33600	500	78470	100	1	20657350	24562	-154.02	66.24	12	6.30	-772.00	1795.00	126900	20241114	-6.30	20448	20240227	481.47	126900	-6.30	20241114	20448	481.47	20240227	126900	-6.30	20241114	21100	463.51	20240227	0.73	N	087010	500	103 억	1594369	N	N	611	N	00	N
93	20241114	130652	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	118500	6400	2	5.71	149350394000	1241296	120.68	116700	126900	115200	145700	78500	112100	120318.11	7.72	-158579	123433	117766	113033	107366	102633	115400	105000	103	33600	500	78470	100	1	20657350	24479	-153.50	66.02	12	6.01	-772.00	1795.00	126900	20241114	-6.62	20448	20240227	479.52	126900	-6.62	20241114	20448	479.52	20240227	126900	-6.62	20241114	21100	461.61	20240227	0.73	N	087010	500	103 억	1594369	N	N	611	N	00	N
94	20241114	120651	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	118100	6000	2	5.35	138981614800	1154002	112.19	116700	126900	115200	145700	78500	112100	120434.47	7.72	-149822	123433	117766	113033	107366	102633	115400	105000	103	33600	500	78470	100	1	20657350	24396	-152.98	65.79	12	5.59	-772.00	1795.00	126900	20241114	-6.93	20448	20240227	477.56	126900	-6.93	20241114	20448	477.56	20240227	126900	-6.93	20241114	21100	459.72	20240227	0.73	N	087010	500	103 억	1594369	N	N	611	N	00	N
95	20241114	110651	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	121900	9800	2	8.74	105644978300	870914	84.67	116700	126900	115200	145700	78500	112100	121303.57	7.72	-90978	123433	117766	113033	107366	102633	115400	105000	103	33600	500	78470	100	1	20657350	25181	-157.90	67.91	12	4.22	-772.00	1795.00	126900	20241114	-3.94	20448	20240227	496.15	126900	-3.94	20241114	20448	496.15	20240227	126900	-3.94	20241114	21100	477.73	20240227	0.73	N	087010	500	103 억	1594369	N	N	611	N	00	N
96	20241114	100711	57	100.00	KSQ150		제약	N	N	N	N	N	115700	3600	2	3.21	18502221700	157158	15.28	116700	120000	115500	145700	78500	112100	117730.07	7.72	-20436	123433	117766	113033	107366	102633	115400	105000	103	33600	500	78470	100	1	20657350	23901	-149.87	64.46	12	0.76	-772.00	1795.00	122000	20241112	-5.16	20448	20240227	465.83	122000	-5.16	20241112	20448	465.83	20240227	122000	-5.16	20241112	21100	448.34	20240227	0.73	N	087010	500	103 억	1594369	N	N	611	N	00	N
97	20241114	090647	57	100.00	KSQ150		제약	N	N	N	N	N	112100	0	3	0.00	0	0	0.00	0	0	0	145700	78500	112100	0.00	7.72	0	123433	117766	113033	107366	102633	115400	105000	103	33600	500	78470	100	1	20657350	23157	-145.21	62.45	12	0.00	-772.00	1795.00	122000	20241112	-8.11	20448	20240227	448.22	122000	-8.11	20241112	20448	448.22	20240227	122000	-8.11	20241112	21100	431.28	20240227	0.73	N	087010	500	103 억	1594369	N	N	611	N	00	N
98	20241113	160406	54	100.00	KSQ150		제약	N	N	N	N	N	112100	-7500	5	-6.27	115216434800	1017508	49.47	116100	118700	108300	155400	83800	119600	113234.86	7.41	71819	128266	123932	117666	113332	107066	126100	115500	103	35800	500	83720	100	1	20657350	23157	-145.21	62.45	12	4.93	-772.00	1795.00	122000	20241112	-8.11	20448	20240227	448.22	122000	-8.11	20241112	20448	448.22	20240227	122000	-8.11	20241112	21100	431.28	20240227	0.59	N	087010	500	103 억	1530101	N	N	611	N	01	N
99	20241113	150430	54	100.00	KSQ150		제약	N	N	N	N	N	113400	-6200	5	-5.18	110072168400	971785	47.25	116100	118700	108300	155400	83800	119600	113266.91	7.41	73061	128266	123932	117666	113332	107066	126100	115500	103	35800	500	83720	100	1	20657350	23425	-146.89	63.18	12	4.70	-772.00	1795.00	122000	20241112	-7.05	20448	20240227	454.58	122000	-7.05	20241112	20448	454.58	20240227	122000	-7.05	20241112	21100	437.44	20240227	0.59	N	087010	500	103 억	1530101	N	N	1560	N	01	N
100	20241113	140426	54	100.00	KSQ150		제약	N	N	N	N	N	112700	-6900	5	-5.77	103790418600	916132	44.54	116100	118700	108300	155400	83800	119600	113290.81	7.41	84175	128266	123932	117666	113332	107066	126100	115500	103	35800	500	83720	100	1	20657350	23281	-145.98	62.79	12	4.43	-772.00	1795.00	122000	20241112	-7.62	20448	20240227	451.15	122000	-7.62	20241112	20448	451.15	20240227	122000	-7.62	20241112	21100	434.12	20240227	0.59	N	087010	500	103 억	1530101	N	N	1560	N	01	N
101	20241113	130424	54	100.00	KSQ150		제약	N	N	N	N	N	113600	-6000	5	-5.02	96740640700	853899	41.52	116100	118700	108300	155400	83800	119600	113291.57	7.41	86663	128266	123932	117666	113332	107066	126100	115500	103	35800	500	83720	100	1	20657350	23467	-147.15	63.29	12	4.13	-772.00	1795.00	122000	20241112	-6.89	20448	20240227	455.56	122000	-6.89	20241112	20448	455.56	20240227	122000	-6.89	20241112	21100	438.39	20240227	0.59	N	087010	500	103 억	1530101	N	N	1560	N	01	N
102	20241113	120422	54	100.00	KSQ150		제약	N	N	N	N	N	113300	-6300	5	-5.27	92994808000	820930	39.92	116100	118700	108300	155400	83800	119600	113278.51	7.41	93648	128266	123932	117666	113332	107066	126100	115500	103	35800	500	83720	100	1	20657350	23405	-146.76	63.12	12	3.97	-772.00	1795.00	122000	20241112	-7.13	20448	20240227	454.09	122000	-7.13	20241112	20448	454.09	20240227	122000	-7.13	20241112	21100	436.97	20240227	0.59	N	087010	500	103 억	1530101	N	N	1560	N	01	N
103	20241113	110420	54	100.00	KSQ150		제약	N	N	N	N	N	115800	-3800	5	-3.18	84787334100	749315	36.43	116100	118700	108300	155400	83800	119600	113151.65	7.41	94478	128266	123932	117666	113332	107066	126100	115500	103	35800	500	83720	100	1	20657350	23921	-150.00	64.51	12	3.63	-772.00	1795.00	122000	20241112	-5.08	20448	20240227	466.31	122000	-5.08	20241112	20448	466.31	20240227	122000	-5.08	20241112	21100	448.82	20240227	0.59	N	087010	500	103 억	1530101	N	N	1560	N	01	N
104	20241113	100421	54	100.00	KSQ150		제약	N	N	N	N	N	111900	-7700	5	-6.44	53664714100	471181	22.91	116100	118700	110800	155400	83800	119600	113891.98	7.41	52423	128266	123932	117666	113332	107066	126100	115500	103	35800	500	83720	100	1	20657350	23116	-144.95	62.34	12	2.28	-772.00	1795.00	122000	20241112	-8.28	20448	20240227	447.24	122000	-8.28	20241112	20448	447.24	20240227	122000	-8.28	20241112	21100	430.33	20240227	0.59	N	087010	500	103 억	1530101	N	N	1560	N	01	N
105	20241113	090414	54	100.00	KSQ150		제약	N	N	N	N	N	115600	-4000	5	-3.34	11674121400	101982	4.96	116100	116700	112000	155400	83800	119600	114463.76	7.41	17586	128266	123932	117666	113332	107066	126100	115500	103	35800	500	83720	100	1	20657350	23880	-149.74	64.40	12	0.49	-772.00	1795.00	122000	20241112	-5.25	20448	20240227	465.34	122000	-5.25	20241112	20448	465.34	20240227	122000	-5.25	20241112	21100	447.87	20240227	0.59	N	087010	500	103 억	1530101	N	N	1560	N	01	N
106	20241112	160629	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	119600	9300	2	8.43	240615445300	2039334	67.95	113600	122000	111400	143300	77300	110300	117985.77	7.90	-43280	126633	118466	106233	98066	85833	122550	102150	103	33000	500	77210	100	1	20657350	24706	-154.92	66.63	12	9.87	-772.00	1795.00	122000	20241112	-1.97	20448	20240227	484.90	122000	-1.97	20241112	20448	484.90	20240227	122000	-1.97	20241112	21100	466.82	20240227	0.57	N	087010	500	103 억	1632600	N	N	1560	N	00	N
107	20241112	150632	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	118200	7900	2	7.16	230137570500	1951438	65.02	113600	122000	111400	143300	77300	110300	117932.46	7.90	-44861	126633	118466	106233	98066	85833	122550	102150	103	33000	500	77210	100	1	20657350	24417	-153.11	65.85	12	9.45	-772.00	1795.00	122000	20241112	-3.11	20448	20240227	478.05	122000	-3.11	20241112	20448	478.05	20240227	122000	-3.11	20241112	21100	460.19	20240227	0.57	N	087010	500	103 억	1632600	N	N	1209	N	00	N
108	20241112	140640	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	119100	8800	2	7.98	212272428600	1800030	59.98	113600	122000	111400	143300	77300	110300	117927.34	7.90	-68852	126633	118466	106233	98066	85833	122550	102150	103	33000	500	77210	100	1	20657350	24603	-154.27	66.35	12	8.71	-772.00	1795.00	122000	20241112	-2.38	20448	20240227	482.45	122000	-2.38	20241112	20448	482.45	20240227	122000	-2.38	20241112	21100	464.45	20240227	0.57	N	087010	500	103 억	1632600	N	N	1209	N	00	N
109	20241112	130637	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	120100	9800	2	8.88	199380259700	1692123	56.38	113600	122000	111400	143300	77300	110300	117828.65	7.90	-60952	126633	118466	106233	98066	85833	122550	102150	103	33000	500	77210	100	1	20657350	24809	-155.57	66.91	12	8.19	-772.00	1795.00	122000	20241112	-1.56	20448	20240227	487.34	122000	-1.56	20241112	20448	487.34	20240227	122000	-1.56	20241112	21100	469.19	20240227	0.57	N	087010	500	103 억	1632600	N	N	1209	N	00	N
110	20241112	120636	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	121000	10700	2	9.70	181746764300	1544875	51.47	113600	122000	111400	143300	77300	110300	117645.16	7.90	-55825	126633	118466	106233	98066	85833	122550	102150	103	33000	500	77210	100	1	20657350	24995	-156.74	67.41	12	7.48	-772.00	1795.00	122000	20241112	-0.82	20448	20240227	491.74	122000	-0.82	20241112	20448	491.74	20240227	122000	-0.82	20241112	21100	473.46	20240227	0.57	N	087010	500	103 억	1632600	N	N	1209	N	00	N
111	20241112	110634	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	118100	7800	2	7.07	146970583400	1255956	41.85	113600	121800	111400	143300	77300	110300	117019.12	7.90	-87293	126633	118466	106233	98066	85833	122550	102150	103	33000	500	77210	100	1	20657350	24396	-152.98	65.79	12	6.08	-772.00	1795.00	121800	20241112	-3.04	20448	20240227	477.56	121800	-3.04	20241112	20448	477.56	20240227	121800	-3.04	20241112	21100	459.72	20240227	0.57	N	087010	500	103 억	1632600	N	N	1209	N	00	N
112	20241112	100633	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	117400	7100	2	6.44	122432994300	1046109	34.86	113600	121800	111400	143300	77300	110300	117036.83	7.90	-116904	126633	118466	106233	98066	85833	122550	102150	103	33000	500	77210	100	1	20657350	24252	-152.07	65.40	12	5.06	-772.00	1795.00	121800	20241112	-3.61	20448	20240227	474.14	121800	-3.61	20241112	20448	474.14	20240227	121800	-3.61	20241112	21100	456.40	20240227	0.57	N	087010	500	103 억	1632600	N	N	1209	N	00	N
113	20241112	090632	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	116300	6000	2	5.44	20372820700	179600	5.98	113600	116500	111400	143300	77300	110300	113435.15	7.90	-22821	126633	118466	106233	98066	85833	122550	102150	103	33000	500	77210	100	1	20657350	24024	-150.65	64.79	12	0.87	-772.00	1795.00	116500	20241112	-0.17	20448	20240227	468.76	116500	-0.17	20241112	20448	468.76	20240227	116500	-0.17	20241112	21100	451.18	20240227	0.57	N	087010	500	103 억	1632600	N	N	1209	N	00	N
114	20241111	160628	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	110300	17100	2	18.35	315340342400	2970463	233.55	94800	114400	94000	121100	65300	93200	106154.08	7.46	67910	100600	96900	90500	86800	80400	98750	88650	103	27900	500	65240	100	1	20657350	22785	-142.88	61.45	12	14.38	-772.00	1795.00	114400	20241111	-3.58	20448	20240227	439.42	114400	-3.58	20241111	20448	439.42	20240227	114400	-3.58	20241111	21100	422.75	20240227	0.57	N	087010	500	103 억	1540663	N	N	1209	N	00	N
115	20241111	150648	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	111700	18500	2	19.85	305137801100	2878203	226.30	94800	114400	94000	121100	65300	93200	106016.91	7.46	66413	100600	96900	90500	86800	80400	98750	88650	103	27900	500	65240	100	1	20657350	23074	-144.69	62.23	12	13.93	-772.00	1795.00	114400	20241111	-2.36	20448	20240227	446.26	114400	-2.36	20241111	20448	446.26	20240227	114400	-2.36	20241111	21100	429.38	20240227	0.57	N	087010	500	103 억	1540663	N	N	782	N	00	N
116	20241111	140640	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	105000	11800	2	12.66	268268469900	2539291	199.65	94800	114400	94000	121100	65300	93200	105647.15	7.46	65724	100600	96900	90500	86800	80400	98750	88650	103	27900	500	65240	100	1	20657350	21690	-136.01	58.50	12	12.29	-772.00	1795.00	114400	20241111	-8.22	20448	20240227	413.50	114400	-8.22	20241111	20448	413.50	20240227	114400	-8.22	20241111	21100	397.63	20240227	0.57	N	087010	500	103 억	1540663	N	N	782	N	00	N
117	20241111	130634	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	110600	17400	2	18.67	234072393700	2222235	174.72	94800	114400	94000	121100	65300	93200	105332.14	7.46	-5007	100600	96900	90500	86800	80400	98750	88650	103	27900	500	65240	100	1	20657350	22847	-143.26	61.62	12	10.76	-772.00	1795.00	114400	20241111	-3.32	20448	20240227	440.88	114400	-3.32	20241111	20448	440.88	20240227	114400	-3.32	20241111	21100	424.17	20240227	0.57	N	087010	500	103 억	1540663	N	N	782	N	00	N
118	20241111	120633	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	112700	19500	2	20.92	213125223400	2035246	160.02	94800	114400	94000	121100	65300	93200	104717.36	7.46	-33185	100600	96900	90500	86800	80400	98750	88650	103	27900	500	65240	100	1	20657350	23281	-145.98	62.79	12	9.85	-772.00	1795.00	114400	20241111	-1.49	20448	20240227	451.15	114400	-1.49	20241111	20448	451.15	20240227	114400	-1.49	20241111	21100	434.12	20240227	0.57	N	087010	500	103 억	1540663	N	N	782	N	00	N
119	20241111	110630	57	100.00	KSQ150	신고가	제약	N	N	N	N	N	110500	17300	2	18.56	159239146100	1556406	122.37	94800	111700	94000	121100	65300	93200	102312.27	7.46	-32016	100600	96900	90500	86800	80400	98750	88650	103	27900	500	65240	100	1	20657350	22826	-143.13	61.56	12	7.53	-772.00	1795.00	111700	20241111	-1.07	20448	20240227	440.40	111700	-1.07	20241111	20448	440.40	20240227	111700	-1.07	20241111	21100	423.70	20240227	0.57	N	087010	500	103 억	1540663	N	N	782	N	00	N
120	20241111	100628	57	100.00	KSQ150		제약	N	N	N	N	N	101400	8200	2	8.80	101514942400	1015529	79.84	94800	104200	94000	121100	65300	93200	99962.83	7.46	-35225	100600	96900	90500	86800	80400	98750	88650	103	27900	500	65240	100	1	20657350	20947	-131.35	56.49	12	4.92	-772.00	1795.00	104500	20241017	-2.97	20448	20240227	395.89	104500	-2.97	20241017	20448	395.89	20240227	104500	-2.97	20241017	21100	380.57	20240227	0.57	N	087010	500	103 억	1540663	N	N	782	N	00	N
121	20241111	090626	57	100.00	KSQ150		제약	N	N	N	N	N	96500	3300	2	3.54	15143797100	158305	12.45	94800	96800	94000	121100	65300	93200	95662.64	7.46	-26491	100600	96900	90500	86800	80400	98750	88650	103	27900	500	65240	100	1	20657350	19934	-125.00	53.76	12	0.77	-772.00	1795.00	104500	20241017	-7.66	20448	20240227	371.93	104500	-7.66	20241017	20448	371.93	20240227	104500	-7.66	20241017	21100	357.35	20240227	0.57	N	087010	500	103 억	1540663	N	N	782	N	00	N
122	20241108	160621	57	100.00	KSQ150		제약	N	N	N	N	N	93200	8600	2	10.17	113825863300	1263086	344.77	86300	94200	84100	109900	59300	84600	90112.53	7.54	-10843	87533	86066	83733	82266	79933	86800	83000	103	25300	500	59220	100	1	20657350	19253	-120.73	51.92	12	6.11	-772.00	1795.00	104500	20241017	-10.81	20448	20240227	355.79	104500	-10.81	20241017	20448	355.79	20240227	104500	-10.81	20241017	21100	341.71	20240227	0.58	N	087010	500	103 억	1557684	N	N	782	N	00	N
123	20241108	150630	57	100.00	KSQ150		제약	N	N	N	N	N	93900	9300	2	10.99	99677829300	1111572	303.41	86300	93900	84100	109900	59300	84600	89672.86	7.54	7620	87533	86066	83733	82266	79933	86800	83000	103	25300	500	59220	100	1	20657350	19397	-121.63	52.31	12	5.38	-772.00	1795.00	104500	20241017	-10.14	20448	20240227	359.21	104500	-10.14	20241017	20448	359.21	20240227	104500	-10.14	20241017	21100	345.02	20240227	0.58	N	087010	500	103 억	1557684	N	N	543	N	00	N
124	20241108	140629	57	100.00	KSQ150		제약	N	N	N	N	N	90500	5900	2	6.97	77421489000	868463	237.05	86300	91800	84100	109900	59300	84600	89147.73	7.54	-9192	87533	86066	83733	82266	79933	86800	83000	103	25300	500	59220	100	1	20657350	18695	-117.23	50.42	12	4.20	-772.00	1795.00	104500	20241017	-13.40	20448	20240227	342.59	104500	-13.40	20241017	20448	342.59	20240227	104500	-13.40	20241017	21100	328.91	20240227	0.58	N	087010	500	103 억	1557684	N	N	543	N	00	N
125	20241108	130629	57	100.00	KSQ150		제약	N	N	N	N	N	89600	5000	2	5.91	58702567700	657139	179.37	86300	91800	84100	109900	59300	84600	89330.54	7.54	4804	87533	86066	83733	82266	79933	86800	83000	103	25300	500	59220	100	1	20657350	18509	-116.06	49.92	12	3.18	-772.00	1795.00	104500	20241017	-14.26	20448	20240227	338.18	104500	-14.26	20241017	20448	338.18	20240227	104500	-14.26	20241017	21100	324.64	20240227	0.58	N	087010	500	103 억	1557684	N	N	543	N	00	N
126	20241108	120628	57	100.00	KSQ150		제약	N	N	N	N	N	89900	5300	2	6.26	53883401100	603715	164.79	86300	91800	84100	109900	59300	84600	89253.07	7.54	13829	87533	86066	83733	82266	79933	86800	83000	103	25300	500	59220	100	1	20657350	18571	-116.45	50.08	12	2.92	-772.00	1795.00	104500	20241017	-13.97	20448	20240227	339.65	104500	-13.97	20241017	20448	339.65	20240227	104500	-13.97	20241017	21100	326.07	20240227	0.58	N	087010	500	103 억	1557684	N	N	543	N	00	N
127	20241108	110628	57	100.00	KSQ150		제약	N	N	N	N	N	90000	5400	2	6.38	50446294300	565467	154.35	86300	91800	84100	109900	59300	84600	89211.76	7.54	17600	87533	86066	83733	82266	79933	86800	83000	103	25300	500	59220	100	1	20657350	18592	-116.58	50.14	12	2.74	-772.00	1795.00	104500	20241017	-13.88	20448	20240227	340.14	104500	-13.88	20241017	20448	340.14	20240227	104500	-13.88	20241017	21100	326.54	20240227	0.58	N	087010	500	103 억	1557684	N	N	543	N	00	N
128	20241108	100638	57	100.00	KSQ150		제약	N	N	N	N	N	89500	4900	2	5.79	41589201300	467030	127.48	86300	91800	84100	109900	59300	84600	89050.41	7.54	18274	87533	86066	83733	82266	79933	86800	83000	103	25300	500	59220	100	1	20657350	18488	-115.93	49.86	12	2.26	-772.00	1795.00	104500	20241017	-14.35	20448	20240227	337.70	104500	-14.35	20241017	20448	337.70	20240227	104500	-14.35	20241017	21100	324.17	20240227	0.58	N	087010	500	103 억	1557684	N	N	543	N	00	N
129	20241108	090623	57	100.00	KSQ150		제약	N	N	N	N	N	86400	1800	2	2.13	4216603700	49068	13.39	86300	87200	84100	109900	59300	84600	85933.96	7.54	-69	87533	86066	83733	82266	79933	86800	83000	103	25300	500	59220	100	1	20657350	17848	-111.92	48.13	12	0.24	-772.00	1795.00	104500	20241017	-17.32	20448	20240227	322.54	104500	-17.32	20241017	20448	322.54	20240227	104500	-17.32	20241017	21100	309.48	20240227	0.58	N	087010	500	103 억	1557684	N	N	543	N	00	N
130	20241107	160624	57	100.00	KSQ150		제약	N	N	N	N	N	84600	1300	2	1.56	30061165400	361447	86.91	82200	85200	81400	108200	58400	83300	83166.07	7.36	32088	86433	84866	82733	81166	79033	85650	81950	103	24900	500	58310	100	1	20657350	17476	-109.59	47.13	12	1.75	-772.00	1795.00	104500	20241017	-19.04	20448	20240227	313.73	104500	-19.04	20241017	20448	313.73	20240227	104500	-19.04	20241017	21100	300.95	20240227	0.63	N	087010	500	103 억	1520950	N	N	543	N	00	N
131	20241107	150626	57	100.00	KSQ150		제약	N	N	N	N	N	83900	600	2	0.72	28538791800	343381	82.57	82200	85200	81400	108200	58400	83300	83111.04	7.36	30191	86433	84866	82733	81166	79033	85650	81950	103	24900	500	58310	100	1	20657350	17332	-108.68	46.74	12	1.66	-772.00	1795.00	104500	20241017	-19.71	20448	20240227	310.31	104500	-19.71	20241017	20448	310.31	20240227	104500	-19.71	20241017	21100	297.63	20240227	0.63	N	087010	500	103 억	1520950	N	N	1735	N	00	N
132	20241107	140628	57	100.00	KSQ150		제약	N	N	N	N	N	82800	-500	5	-0.60	23341664500	281344	67.65	82200	85200	81400	108200	58400	83300	82964.62	7.36	26012	86433	84866	82733	81166	79033	85650	81950	103	24900	500	58310	100	1	20657350	17104	-107.25	46.13	12	1.36	-772.00	1795.00	104500	20241017	-20.77	20448	20240227	304.93	104500	-20.77	20241017	20448	304.93	20240227	104500	-20.77	20241017	21100	292.42	20240227	0.63	N	087010	500	103 억	1520950	N	N	1735	N	00	N
133	20241107	130629	57	100.00	KSQ150		제약	N	N	N	N	N	83300	0	3	0.00	21297103400	256775	61.74	82200	85200	81400	108200	58400	83300	82940.44	7.36	22332	86433	84866	82733	81166	79033	85650	81950	103	24900	500	58310	100	1	20657350	17208	-107.90	46.41	12	1.24	-772.00	1795.00	104500	20241017	-20.29	20448	20240227	307.37	104500	-20.29	20241017	20448	307.37	20240227	104500	-20.29	20241017	21100	294.79	20240227	0.63	N	087010	500	103 억	1520950	N	N	1735	N	00	N
134	20241107	120626	57	100.00	KSQ150		제약	N	N	N	N	N	83700	400	2	0.48	19483897700	235114	56.53	82200	85200	81400	108200	58400	83300	82869.63	7.36	21612	86433	84866	82733	81166	79033	85650	81950	103	24900	500	58310	100	1	20657350	17290	-108.42	46.63	12	1.14	-772.00	1795.00	104500	20241017	-19.90	20448	20240227	309.33	104500	-19.90	20241017	20448	309.33	20240227	104500	-19.90	20241017	21100	296.68	20240227	0.63	N	087010	500	103 억	1520950	N	N	1735	N	00	N
135	20241107	110625	57	100.00	KSQ150		제약	N	N	N	N	N	82100	-1200	5	-1.44	12416072400	150937	36.29	82200	83900	81400	108200	58400	83300	82258.57	7.36	15208	86433	84866	82733	81166	79033	85650	81950	103	24900	500	58310	100	1	20657350	16960	-106.35	45.74	12	0.73	-772.00	1795.00	104500	20241017	-21.44	20448	20240227	301.51	104500	-21.44	20241017	20448	301.51	20240227	104500	-21.44	20241017	21100	289.10	20240227	0.63	N	087010	500	103 억	1520950	N	N	1735	N	00	N
136	20241107	100625	57	100.00	KSQ150		제약	N	N	N	N	N	82500	-800	5	-0.96	9844883600	119690	28.78	82200	83900	81400	108200	58400	83300	82251.41	7.36	11997	86433	84866	82733	81166	79033	85650	81950	103	24900	500	58310	100	1	20657350	17042	-106.87	45.96	12	0.58	-772.00	1795.00	104500	20241017	-21.05	20448	20240227	303.46	104500	-21.05	20241017	20448	303.46	20240227	104500	-21.05	20241017	21100	291.00	20240227	0.63	N	087010	500	103 억	1520950	N	N	1735	N	00	N
137	20241107	090625	57	100.00	KSQ150		제약	N	N	N	N	N	82000	-1300	5	-1.56	2037195100	24877	5.98	82200	82300	81500	108200	58400	83300	81879.17	7.36	-1019	86433	84866	82733	81166	79033	85650	81950	103	24900	500	58310	100	1	20657350	16939	-106.22	45.68	12	0.12	-772.00	1795.00	104500	20241017	-21.53	20448	20240227	301.02	104500	-21.53	20241017	20448	301.02	20240227	104500	-21.53	20241017	21100	288.63	20240227	0.63	N	087010	500	103 억	1520950	N	N	1735	N	00	N
138	20241106	160629	57	100.00	KSQ150		제약	N	N	N	N	N	83300	400	2	0.48	33958907600	413247	62.27	83000	84300	80600	107700	58100	82900	82174.06	7.36	32560	91966	87432	83966	79432	75966	85700	77700	103	24800	500	58030	100	1	20657350	17208	-107.90	46.41	12	2.00	-772.00	1795.00	104500	20241017	-20.29	20448	20240227	307.37	104500	-20.29	20241017	20448	307.37	20240227	104500	-20.29	20241017	21100	294.79	20240227	0.65	N	087010	500	103 억	1520806	N	N	1735	N	00	N
139	20241106	150647	57	100.00	KSQ150		제약	N	N	N	N	N	82700	-200	5	-0.24	31764484700	386881	58.30	83000	84300	80600	107700	58100	82900	82102.26	7.36	26649	91966	87432	83966	79432	75966	85700	77700	103	24800	500	58030	100	1	20657350	17084	-107.12	46.07	12	1.87	-772.00	1795.00	104500	20241017	-20.86	20448	20240227	304.44	104500	-20.86	20241017	20448	304.44	20240227	104500	-20.86	20241017	21100	291.94	20240227	0.65	N	087010	500	103 억	1520806	N	N	639	N	00	N
140	20241106	140642	57	100.00	KSQ150		제약	N	N	N	N	N	81700	-1200	5	-1.45	24800875800	303037	45.66	83000	83800	80600	107700	58100	82900	81838.10	7.36	12191	91966	87432	83966	79432	75966	85700	77700	103	24800	500	58030	100	1	20657350	16877	-105.83	45.52	12	1.47	-772.00	1795.00	104500	20241017	-21.82	20448	20240227	299.55	104500	-21.82	20241017	20448	299.55	20240227	104500	-21.82	20241017	21100	287.20	20240227	0.65	N	087010	500	103 억	1520806	N	N	639	N	00	N
141	20241106	130650	57	100.00	KSQ150		제약	N	N	N	N	N	81300	-1600	5	-1.93	22338939700	272797	41.11	83000	83800	80600	107700	58100	82900	81885.34	7.36	765	91966	87432	83966	79432	75966	85700	77700	103	24800	500	58030	100	1	20657350	16794	-105.31	45.29	12	1.32	-772.00	1795.00	104500	20241017	-22.20	20448	20240227	297.59	104500	-22.20	20241017	20448	297.59	20240227	104500	-22.20	20241017	21100	285.31	20240227	0.65	N	087010	500	103 억	1520806	N	N	639	N	00	N
142	20241106	120628	57	100.00	KSQ150		제약	N	N	N	N	N	81100	-1800	5	-2.17	18568196600	226332	34.10	83000	83800	80900	107700	58100	82900	82036.40	7.36	-8423	91966	87432	83966	79432	75966	85700	77700	103	24800	500	58030	100	1	20657350	16753	-105.05	45.18	12	1.10	-772.00	1795.00	104500	20241017	-22.39	20448	20240227	296.62	104500	-22.39	20241017	20448	296.62	20240227	104500	-22.39	20241017	21100	284.36	20240227	0.65	N	087010	500	103 억	1520806	N	N	639	N	00	N
143	20241106	110632	57	100.00	KSQ150		제약	N	N	N	N	N	82100	-800	5	-0.97	14486445200	176155	26.54	83000	83800	81100	107700	58100	82900	82233.70	7.36	-9060	91966	87432	83966	79432	75966	85700	77700	103	24800	500	58030	100	1	20657350	16960	-106.35	45.74	12	0.85	-772.00	1795.00	104500	20241017	-21.44	20448	20240227	301.51	104500	-21.44	20241017	20448	301.51	20240227	104500	-21.44	20241017	21100	289.10	20240227	0.65	N	087010	500	103 억	1520806	N	N	639	N	00	N
144	20241106	100636	57	100.00	KSQ150		제약	N	N	N	N	N	81900	-1000	5	-1.21	10699146000	129796	19.56	83000	83800	81500	107700	58100	82900	82427.38	7.36	-7408	91966	87432	83966	79432	75966	85700	77700	103	24800	500	58030	100	1	20657350	16918	-106.09	45.63	12	0.63	-772.00	1795.00	104500	20241017	-21.63	20448	20240227	300.53	104500	-21.63	20241017	20448	300.53	20240227	104500	-21.63	20241017	21100	288.15	20240227	0.65	N	087010	500	103 억	1520806	N	N	639	N	00	N
145	20241106	090632	57	100.00	KSQ150		제약	N	N	N	N	N	82200	-700	5	-0.84	1764141300	21349	3.22	83000	83400	82100	107700	58100	82900	82622.37	7.36	-125	91966	87432	83966	79432	75966	85700	77700	103	24800	500	58030	100	1	20657350	16980	-106.48	45.79	12	0.10	-772.00	1795.00	104500	20241017	-21.34	20448	20240227	302.00	104500	-21.34	20241017	20448	302.00	20240227	104500	-21.34	20241017	21100	289.57	20240227	0.65	N	087010	500	103 억	1520806	N	N	639	N	00	N
146	20241105	160613	57	100.00	KSQ150		제약	N	N	N	N	N	82900	-4100	5	-4.71	54893172500	657066	79.24	87300	88500	80500	113100	60900	87000	83540.49	7.90	-111308	93533	90266	85433	82166	77333	91900	83800	103	26100	500	60900	100	1	20657350	17125	-107.38	46.18	12	3.18	-772.00	1795.00	104500	20241017	-20.67	20448	20240227	305.42	104500	-20.67	20241017	20448	305.42	20240227	104500	-20.67	20241017	21100	292.89	20240227	0.66	N	087010	500	103 억	1631735	N	N	639	N	00	N
147	20241105	150625	57	100.00	KSQ150		제약	N	N	N	N	N	83900	-3100	5	-3.56	52660998100	630286	76.01	87300	88500	80500	113100	60900	87000	83547.94	7.90	-116003	93533	90266	85433	82166	77333	91900	83800	103	26100	500	60900	100	1	20657350	17332	-108.68	46.74	12	3.05	-772.00	1795.00	104500	20241017	-19.71	20448	20240227	310.31	104500	-19.71	20241017	20448	310.31	20240227	104500	-19.71	20241017	21100	297.63	20240227	0.66	N	087010	500	103 억	1631735	N	N	4477	N	00	N
148	20241105	140622	57	100.00	KSQ150		제약	N	N	N	N	N	82400	-4600	5	-5.29	47680612600	570355	68.78	87300	88500	80500	113100	60900	87000	83594.85	7.90	-123004	93533	90266	85433	82166	77333	91900	83800	103	26100	500	60900	100	1	20657350	17022	-106.74	45.91	12	2.76	-772.00	1795.00	104500	20241017	-21.15	20448	20240227	302.97	104500	-21.15	20241017	20448	302.97	20240227	104500	-21.15	20241017	21100	290.52	20240227	0.66	N	087010	500	103 억	1631735	N	N	4477	N	00	N
149	20241105	130624	57	100.00	KSQ150		제약	N	N	N	N	N	82900	-4100	5	-4.71	44483116200	531535	64.10	87300	88500	80500	113100	60900	87000	83684.60	7.90	-119174	93533	90266	85433	82166	77333	91900	83800	103	26100	500	60900	100	1	20657350	17125	-107.38	46.18	12	2.57	-772.00	1795.00	104500	20241017	-20.67	20448	20240227	305.42	104500	-20.67	20241017	20448	305.42	20240227	104500	-20.67	20241017	21100	292.89	20240227	0.66	N	087010	500	103 억	1631735	N	N	4477	N	00	N
150	20241105	120619	57	100.00	KSQ150		제약	N	N	N	N	N	82600	-4400	5	-5.06	42557620300	508262	61.29	87300	88500	80500	113100	60900	87000	83728.12	7.90	-114263	93533	90266	85433	82166	77333	91900	83800	103	26100	500	60900	100	1	20657350	17063	-106.99	46.02	12	2.46	-772.00	1795.00	104500	20241017	-20.96	20448	20240227	303.95	104500	-20.96	20241017	20448	303.95	20240227	104500	-20.96	20241017	21100	291.47	20240227	0.66	N	087010	500	103 억	1631735	N	N	4477	N	00	N
151	20241105	110611	57	100.00	KSQ150		제약	N	N	N	N	N	83500	-3500	5	-4.02	40229383400	480198	57.91	87300	88500	80500	113100	60900	87000	83772.96	7.90	-106834	93533	90266	85433	82166	77333	91900	83800	103	26100	500	60900	100	1	20657350	17249	-108.16	46.52	12	2.32	-772.00	1795.00	104500	20241017	-20.10	20448	20240227	308.35	104500	-20.10	20241017	20448	308.35	20240227	104500	-20.10	20241017	21100	295.73	20240227	0.66	N	087010	500	103 억	1631735	N	N	4477	N	00	N
152	20241105	100619	57	100.00	KSQ150		제약	N	N	N	N	N	81600	-5400	5	-6.21	32544437500	387502	46.73	87300	88500	80500	113100	60900	87000	83980.93	7.90	-87633	93533	90266	85433	82166	77333	91900	83800	103	26100	500	60900	100	1	20657350	16856	-105.70	45.46	12	1.88	-772.00	1795.00	104500	20241017	-21.91	20448	20240227	299.06	104500	-21.91	20241017	20448	299.06	20240227	104500	-21.91	20241017	21100	286.73	20240227	0.66	N	087010	500	103 억	1631735	N	N	4477	N	00	N
153	20241105	090616	57	100.00	KSQ150		제약	N	N	N	N	N	88100	1100	2	1.26	3759418800	42912	5.17	87300	88500	86000	113100	60900	87000	87615.52	7.90	-7791	93533	90266	85433	82166	77333	91900	83800	103	26100	500	60900	100	1	20657350	18199	-114.12	49.08	12	0.21	-772.00	1795.00	104500	20241017	-15.69	20448	20240227	330.85	104500	-15.69	20241017	20448	330.85	20240227	104500	-15.69	20241017	21100	317.54	20240227	0.66	N	087010	500	103 억	1631735	N	N	4477	N	00	N
154	20241104	160614	57	100.00	KSQ150		제약	N	N	N	N	N	87000	3100	2	3.69	70001608600	826029	210.22	83000	88700	80600	109000	58800	83900	84744.03	7.59	92855	90900	87400	85400	81900	79900	86400	80900	103	25100	500	58730	100	1	20657350	17972	-112.69	48.47	12	4.00	-772.00	1795.00	104500	20241017	-16.75	20448	20240227	325.47	104500	-16.75	20241017	20448	325.47	20240227	104500	-16.75	20241017	21100	312.32	20240227	0.67	N	087010	500	103 억	1568334	N	N	4477	N	00	N
155	20241104	150622	57	100.00	KSQ150		제약	N	N	N	N	N	86600	2700	2	3.22	68249652500	805857	205.09	83000	88700	80600	109000	58800	83900	84692.26	7.59	91981	90900	87400	85400	81900	79900	86400	80900	103	25100	500	58730	100	1	20657350	17889	-112.18	48.25	12	3.90	-772.00	1795.00	104500	20241017	-17.13	20448	20240227	323.51	104500	-17.13	20241017	20448	323.51	20240227	104500	-17.13	20241017	21100	310.43	20240227	0.67	N	087010	500	103 억	1568334	N	N	4281	N	00	N
156	20241104	140615	57	100.00	KSQ150		제약	N	N	N	N	N	87500	3600	2	4.29	59142172900	701976	178.65	83000	87500	80600	109000	58800	83900	84251.12	7.59	82202	90900	87400	85400	81900	79900	86400	80900	103	25100	500	58730	100	1	20657350	18075	-113.34	48.75	12	3.40	-772.00	1795.00	104500	20241017	-16.27	20448	20240227	327.91	104500	-16.27	20241017	20448	327.91	20240227	104500	-16.27	20241017	21100	314.69	20240227	0.67	N	087010	500	103 억	1568334	N	N	4281	N	00	N
157	20241104	130605	57	100.00	KSQ150		제약	N	N	N	N	N	86100	2200	2	2.62	50012700500	596604	151.83	83000	86500	80600	109000	58800	83900	83828.94	7.59	93875	90900	87400	85400	81900	79900	86400	80900	103	25100	500	58730	100	1	20657350	17786	-111.53	47.97	12	2.89	-772.00	1795.00	104500	20241017	-17.61	20448	20240227	321.07	104500	-17.61	20241017	20448	321.07	20240227	104500	-17.61	20241017	21100	308.06	20240227	0.67	N	087010	500	103 억	1568334	N	N	4281	N	00	N
158	20241104	120605	57	100.00	KSQ150		제약	N	N	N	N	N	85200	1300	2	1.55	44498447200	532183	135.44	83000	86500	80600	109000	58800	83900	83614.80	7.59	95830	90900	87400	85400	81900	79900	86400	80900	103	25100	500	58730	100	1	20657350	17600	-110.36	47.47	12	2.58	-772.00	1795.00	104500	20241017	-18.47	20448	20240227	316.67	104500	-18.47	20241017	20448	316.67	20240227	104500	-18.47	20241017	21100	303.79	20240227	0.67	N	087010	500	103 억	1568334	N	N	4281	N	00	N
159	20241104	110601	57	100.00	KSQ150		제약	N	N	N	N	N	84700	800	2	0.95	37684139300	451163	114.82	83000	86500	80600	109000	58800	83900	83526.45	7.59	80282	90900	87400	85400	81900	79900	86400	80900	103	25100	500	58730	100	1	20657350	17497	-109.72	47.19	12	2.18	-772.00	1795.00	104500	20241017	-18.95	20448	20240227	314.22	104500	-18.95	20241017	20448	314.22	20240227	104500	-18.95	20241017	21100	301.42	20240227	0.67	N	087010	500	103 억	1568334	N	N	4281	N	00	N
160	20241104	100554	57	100.00	KSQ150		제약	N	N	N	N	N	82000	-1900	5	-2.26	23559289600	283636	72.18	83000	86500	80600	109000	58800	83900	83060.95	7.59	36877	90900	87400	85400	81900	79900	86400	80900	103	25100	500	58730	100	1	20657350	16939	-106.22	45.68	12	1.37	-772.00	1795.00	104500	20241017	-21.53	20448	20240227	301.02	104500	-21.53	20241017	20448	301.02	20240227	104500	-21.53	20241017	21100	288.63	20240227	0.67	N	087010	500	103 억	1568334	N	N	4281	N	00	N
161	20241104	090602	57	100.00	KSQ150		제약	N	N	N	N	N	85000	1100	2	1.31	2708982200	32203	8.20	83000	85400	82900	109000	58800	83900	84123.82	7.59	8156	90900	87400	85400	81900	79900	86400	80900	103	25100	500	58730	100	1	20657350	17559	-110.10	47.35	12	0.16	-772.00	1795.00	104500	20241017	-18.66	20448	20240227	315.69	104500	-18.66	20241017	20448	315.69	20240227	104500	-18.66	20241017	21100	302.84	20240227	0.67	N	087010	500	103 억	1568334	N	N	4281	N	00	N
162	20241101	160543	57	100.00	KSQ150		제약	N	N	N	N	N	83900	-4100	5	-4.66	33114934900	387251	52.16	86500	88900	83400	114400	61600	88000	85517.39	7.75	-54214	96666	92332	88066	83732	79466	94500	85900	103	26400	500	61600	100	1	20657350	17332	-108.68	46.74	12	1.87	-772.00	1795.00	104500	20241017	-19.71	20448	20240227	310.31	104500	-19.71	20241017	20448	310.31	20240227	104500	-19.71	20241017	21100	297.63	20240227	0.67	N	087010	500	103 억	1601020	N	N	4281	N	00	N
163	20241101	150556	57	100.00	KSQ150		제약	N	N	N	N	N	83800	-4200	5	-4.77	29783839600	347504	46.81	86500	88900	83800	114400	61600	88000	85707.75	7.75	-57803	96666	92332	88066	83732	79466	94500	85900	103	26400	500	61600	100	1	20657350	17311	-108.55	46.69	12	1.68	-772.00	1795.00	104500	20241017	-19.81	20448	20240227	309.82	104500	-19.81	20241017	20448	309.82	20240227	104500	-19.81	20241017	21100	297.16	20240227	0.67	N	087010	500	103 억	1601020	N	N	690	N	00	N
164	20241101	140541	57	100.00	KSQ150		제약	N	N	N	N	N	85100	-2900	5	-3.30	24515346800	285180	38.41	86500	88900	84500	114400	61600	88000	85964.30	7.75	-56011	96666	92332	88066	83732	79466	94500	85900	103	26400	500	61600	100	1	20657350	17579	-110.23	47.41	12	1.38	-772.00	1795.00	104500	20241017	-18.56	20448	20240227	316.18	104500	-18.56	20241017	20448	316.18	20240227	104500	-18.56	20241017	21100	303.32	20240227	0.67	N	087010	500	103 억	1601020	N	N	690	N	00	N
165	20241101	130647	57	100.00	KSQ150		제약	N	N	N	N	N	85300	-2700	5	-3.07	20396463800	236679	31.88	86500	88900	84800	114400	61600	88000	86177.57	7.75	-45294	96666	92332	88066	83732	79466	94500	85900	103	26400	500	61600	100	1	20657350	17621	-110.49	47.52	12	1.15	-772.00	1795.00	104500	20241017	-18.37	20448	20240227	317.16	104500	-18.37	20241017	20448	317.16	20240227	104500	-18.37	20241017	21100	304.27	20240227	0.67	N	087010	500	103 억	1601020	N	N	690	N	00	N
166	20241101	120647	57	100.00	KSQ150		제약	N	N	N	N	N	85700	-2300	5	-2.61	19129535600	221868	29.88	86500	88900	84800	114400	61600	88000	86220.15	7.75	-39510	96666	92332	88066	83732	79466	94500	85900	103	26400	500	61600	100	1	20657350	17703	-111.01	47.74	12	1.07	-772.00	1795.00	104500	20241017	-17.99	20448	20240227	319.11	104500	-17.99	20241017	20448	319.11	20240227	104500	-17.99	20241017	21100	306.16	20240227	0.67	N	087010	500	103 억	1601020	N	N	690	N	00	N
167	20241101	110644	57	100.00	KSQ150		제약	N	N	N	N	N	85300	-2700	5	-3.07	17289615400	200297	26.98	86500	88900	84800	114400	61600	88000	86319.69	7.75	-27668	96666	92332	88066	83732	79466	94500	85900	103	26400	500	61600	100	1	20657350	17621	-110.49	47.52	12	0.97	-772.00	1795.00	104500	20241017	-18.37	20448	20240227	317.16	104500	-18.37	20241017	20448	317.16	20240227	104500	-18.37	20241017	21100	304.27	20240227	0.67	N	087010	500	103 억	1601020	N	N	690	N	00	N
168	20241101	100646	57	100.00	KSQ150		제약	N	N	N	N	N	85500	-2500	5	-2.84	11959216100	138017	18.59	86500	88900	85400	114400	61600	88000	86650.08	7.75	-28901	96666	92332	88066	83732	79466	94500	85900	103	26400	500	61600	100	1	20657350	17662	-110.75	47.63	12	0.67	-772.00	1795.00	104500	20241017	-18.18	20448	20240227	318.13	104500	-18.18	20241017	20448	318.13	20240227	104500	-18.18	20241017	21100	305.21	20240227	0.67	N	087010	500	103 억	1601020	N	N	690	N	00	N
169	20241101	090644	57	100.00	KSQ150		제약	N	N	N	N	N	86300	-1700	5	-1.93	2283854100	26285	3.54	86500	87900	86100	114400	61600	88000	86887.10	7.75	-8698	96666	92332	88066	83732	79466	94500	85900	103	26400	500	61600	100	1	20657350	17827	-111.79	48.08	12	0.13	-772.00	1795.00	104500	20241017	-17.42	20448	20240227	322.05	104500	-17.42	20241017	20448	322.05	20240227	104500	-17.42	20241017	21100	309.00	20240227	0.67	N	087010	500	103 억	1601020	N	N	690	N	00	N

78 KiB Raw Blame History

78 KiB

Raw Blame History