KissMeData/214450/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161040	55	30.00	KSQ150	제약	N	N	N	Y	40	N	198000	-6500	5	-3.18	17148767600	85439	122.40	202500	207000	198000	265500	143500	204500	200715.11	13.84	6498	216833	210666	205833	199666	194833	208250	197250	53	61000	500	155420	100	1	10509600	20809	26.60	4.67	12	0.81	7443.00	42415.00	241500	20241030	-18.01	86800	20240308	128.11	241500	-18.01	20241030	86800	128.11	20240308	241500	-18.01	20241030	86800	128.11	20240308	4.13	N	214450	500	52 억	1454791	N	N	353	N	N
3	20241129	151056	55	30.00	KSQ150	제약	N	N	N	Y	40	N	199200	-5300	5	-2.59	15464158100	76942	110.23	202500	207000	198200	265500	143500	204500	200984.29	13.84	5590	216833	210666	205833	199666	194833	208250	197250	53	61000	500	155420	100	1	10509600	20935	26.76	4.70	12	0.73	7443.00	42415.00	241500	20241030	-17.52	86800	20240308	129.49	241500	-17.52	20241030	86800	129.49	20240308	241500	-17.52	20241030	86800	129.49	20240308	4.13	N	214450	500	52 억	1454791	N	N	175	N	N
4	20241129	141059	55	30.00	KSQ150	제약	N	N	N	Y	40	N	201000	-3500	5	-1.71	12712879800	63130	90.44	202500	207000	198700	265500	143500	204500	201375.86	13.84	7753	216833	210666	205833	199666	194833	208250	197250	53	61000	500	155420	500	1	10509600	21124	27.01	4.74	12	0.60	7443.00	42415.00	241500	20241030	-16.77	86800	20240308	131.57	241500	-16.77	20241030	86800	131.57	20240308	241500	-16.77	20241030	86800	131.57	20240308	4.13	N	214450	500	52 억	1454791	N	N	175	N	N
5	20241129	131054	55	30.00	KSQ150	제약	N	N	N	Y	40	N	199700	-4800	5	-2.35	10815769800	53676	76.90	202500	207000	198700	265500	143500	204500	201500.65	13.84	6451	216833	210666	205833	199666	194833	208250	197250	53	61000	500	155420	100	1	10509600	20988	26.83	4.71	12	0.51	7443.00	42415.00	241500	20241030	-17.31	86800	20240308	130.07	241500	-17.31	20241030	86800	130.07	20240308	241500	-17.31	20241030	86800	130.07	20240308	4.13	N	214450	500	52 억	1454791	N	N	175	N	N
6	20241129	121055	55	30.00	KSQ150	제약	N	N	N	Y	40	N	200000	-4500	5	-2.20	8429937100	41751	59.81	202500	207000	198700	265500	143500	204500	201909.39	13.84	267	216833	210666	205833	199666	194833	208250	197250	53	61000	500	155420	500	1	10509600	21019	26.87	4.72	12	0.40	7443.00	42415.00	241500	20241030	-17.18	86800	20240308	130.41	241500	-17.18	20241030	86800	130.41	20240308	241500	-17.18	20241030	86800	130.41	20240308	4.13	N	214450	500	52 억	1454791	N	N	175	N	N
7	20241129	111059	55	30.00	KSQ150	제약	N	N	N	Y	40	N	201500	-3000	5	-1.47	7076285600	35012	50.16	202500	207000	198700	265500	143500	204500	202109.82	13.84	-2213	216833	210666	205833	199666	194833	208250	197250	53	61000	500	155420	500	1	10509600	21177	27.07	4.75	12	0.33	7443.00	42415.00	241500	20241030	-16.56	86800	20240308	132.14	241500	-16.56	20241030	86800	132.14	20240308	241500	-16.56	20241030	86800	132.14	20240308	4.13	N	214450	500	52 억	1454791	N	N	175	N	N
8	20241129	101052	55	30.00	KSQ150	제약	N	N	N	Y	40	N	201000	-3500	5	-1.71	3889497000	19084	27.34	202500	207000	200500	265500	143500	204500	203809.06	13.84	-2169	216833	210666	205833	199666	194833	208250	197250	53	61000	500	155420	500	1	10509600	21124	27.01	4.74	12	0.18	7443.00	42415.00	241500	20241030	-16.77	86800	20240308	131.57	241500	-16.77	20241030	86800	131.57	20240308	241500	-16.77	20241030	86800	131.57	20240308	4.13	N	214450	500	52 억	1454791	N	N	175	N	N
9	20241129	091055	55	30.00	KSQ150	제약	N	N	N	Y	40	N	204000	-500	5	-0.24	801358000	3929	5.63	202500	206000	202000	265500	143500	204500	203958.82	13.84	572	216833	210666	205833	199666	194833	208250	197250	53	61000	500	155420	500	1	10509600	21440	27.41	4.81	12	0.04	7443.00	42415.00	241500	20241030	-15.53	86800	20240308	135.02	241500	-15.53	20241030	86800	135.02	20240308	241500	-15.53	20241030	86800	135.02	20240308	4.13	N	214450	500	52 억	1454791	N	N	175	N	N
10	20241128	161041	55	30.00	KSQ150	제약	N	N	N	Y	40	N	204500	-2500	5	-1.21	14318180000	69598	47.19	207000	212000	201000	269000	145000	207000	205728.04	13.93	-9788	222333	214666	204333	196666	186333	218500	200500	53	62000	500	157320	500	1	10509600	21492	27.48	4.82	12	0.66	7443.00	42415.00	241500	20241030	-15.32	86800	20240308	135.60	241500	-15.32	20241030	86800	135.60	20240308	241500	-15.32	20241030	86800	135.60	20240308	4.06	N	214450	500	52 억	1464273	N	N	175	N	N
11	20241128	151101	55	30.00	KSQ150	제약	N	N	N	Y	40	N	204000	-3000	5	-1.45	13800530000	67063	45.48	207000	212000	201000	269000	145000	207000	205784.54	13.93	-9081	222333	214666	204333	196666	186333	218500	200500	53	62000	500	157320	500	1	10509600	21440	27.41	4.81	12	0.64	7443.00	42415.00	241500	20241030	-15.53	86800	20240308	135.02	241500	-15.53	20241030	86800	135.02	20240308	241500	-15.53	20241030	86800	135.02	20240308	4.06	N	214450	500	52 억	1464273	N	N	135	N	N
12	20241128	141058	55	30.00	KSQ150	제약	N	N	N	Y	40	N	205000	-2000	5	-0.97	12113017500	58830	39.89	207000	212000	201000	269000	145000	207000	205898.63	13.93	-8374	222333	214666	204333	196666	186333	218500	200500	53	62000	500	157320	500	1	10509600	21545	27.54	4.83	12	0.56	7443.00	42415.00	241500	20241030	-15.11	86800	20240308	136.18	241500	-15.11	20241030	86800	136.18	20240308	241500	-15.11	20241030	86800	136.18	20240308	4.06	N	214450	500	52 억	1464273	N	N	135	N	N
13	20241128	131057	55	30.00	KSQ150	제약	N	N	N	Y	40	N	204000	-3000	5	-1.45	10669424500	51803	35.13	207000	212000	201000	269000	145000	207000	205961.50	13.93	-5665	222333	214666	204333	196666	186333	218500	200500	53	62000	500	157320	500	1	10509600	21440	27.41	4.81	12	0.49	7443.00	42415.00	241500	20241030	-15.53	86800	20240308	135.02	241500	-15.53	20241030	86800	135.02	20240308	241500	-15.53	20241030	86800	135.02	20240308	4.06	N	214450	500	52 억	1464273	N	N	135	N	N
14	20241128	121058	55	30.00	KSQ150	제약	N	N	N	Y	40	N	202000	-5000	5	-2.42	10054533000	48765	33.07	207000	212000	201000	269000	145000	207000	206183.37	13.93	-5575	222333	214666	204333	196666	186333	218500	200500	53	62000	500	157320	500	1	10509600	21229	27.14	4.76	12	0.46	7443.00	42415.00	241500	20241030	-16.36	86800	20240308	132.72	241500	-16.36	20241030	86800	132.72	20240308	241500	-16.36	20241030	86800	132.72	20240308	4.06	N	214450	500	52 억	1464273	N	N	135	N	N
15	20241128	111102	55	30.00	KSQ150	제약	N	N	N	Y	40	N	203500	-3500	5	-1.69	7843999000	37831	25.65	207000	212000	202500	269000	145000	207000	207343.17	13.93	-8656	222333	214666	204333	196666	186333	218500	200500	53	62000	500	157320	500	1	10509600	21387	27.34	4.80	12	0.36	7443.00	42415.00	241500	20241030	-15.73	86800	20240308	134.45	241500	-15.73	20241030	86800	134.45	20240308	241500	-15.73	20241030	86800	134.45	20240308	4.06	N	214450	500	52 억	1464273	N	N	135	N	N
16	20241128	101059	55	30.00	KSQ150	제약	N	N	N	Y	40	N	206500	-500	5	-0.24	5816652500	27961	18.96	207000	212000	205000	269000	145000	207000	208027.38	13.93	-7087	222333	214666	204333	196666	186333	218500	200500	53	62000	500	157320	500	1	10509600	21702	27.74	4.87	12	0.27	7443.00	42415.00	241500	20241030	-14.49	86800	20240308	137.90	241500	-14.49	20241030	86800	137.90	20240308	241500	-14.49	20241030	86800	137.90	20240308	4.06	N	214450	500	52 억	1464273	N	N	135	N	N
17	20241128	091055	55	30.00	KSQ150	제약	N	N	N	Y	40	N	208000	1000	2	0.48	1905379000	9095	6.17	207000	212000	205500	269000	145000	207000	209497.69	13.93	-5137	222333	214666	204333	196666	186333	218500	200500	53	62000	500	157320	500	1	10509600	21860	27.95	4.90	12	0.09	7443.00	42415.00	241500	20241030	-13.87	86800	20240308	139.63	241500	-13.87	20241030	86800	139.63	20240308	241500	-13.87	20241030	86800	139.63	20240308	4.06	N	214450	500	52 억	1464273	N	N	135	N	N
18	20241127	161030	55	30.00	KSQ150	제약	N	N	N	Y	40	N	207000	10800	2	5.50	29973060300	147165	106.04	195300	212000	194000	255000	137400	196200	203666.15	13.75	21001	210666	203432	197766	190532	184866	200600	187700	53	58800	500	149110	500	1	10509600	21755	27.81	4.88	12	1.40	7443.00	42415.00	241500	20241030	-14.29	86800	20240308	138.48	241500	-14.29	20241030	86800	138.48	20240308	241500	-14.29	20241030	86800	138.48	20240308	4.04	N	214450	500	52 억	1444654	N	N	135	N	N
19	20241127	151051	55	30.00	KSQ150	제약	N	N	N	Y	40	N	206000	9800	2	4.99	28713679800	141072	101.65	195300	212000	194000	255000	137400	196200	203539.29	13.75	19802	210666	203432	197766	190532	184866	200600	187700	53	58800	500	149110	500	1	10509600	21650	27.68	4.86	12	1.34	7443.00	42415.00	241500	20241030	-14.70	86800	20240308	137.33	241500	-14.70	20241030	86800	137.33	20240308	241500	-14.70	20241030	86800	137.33	20240308	4.04	N	214450	500	52 억	1444654	N	N	118	N	N
20	20241127	141047	55	30.00	KSQ150	제약	N	N	N	Y	40	N	209000	12800	2	6.52	24459431300	120587	86.89	195300	212000	194000	255000	137400	196200	202836.50	13.75	14453	210666	203432	197766	190532	184866	200600	187700	53	58800	500	149110	500	1	10509600	21965	28.08	4.93	12	1.15	7443.00	42415.00	241500	20241030	-13.46	86800	20240308	140.78	241500	-13.46	20241030	86800	140.78	20240308	241500	-13.46	20241030	86800	140.78	20240308	4.04	N	214450	500	52 억	1444654	N	N	118	N	N
21	20241127	131044	55	30.00	KSQ150	제약	N	N	N	Y	40	N	206500	10300	2	5.25	15967238300	79998	57.64	195300	207000	194000	255000	137400	196200	199595.55	13.75	15449	210666	203432	197766	190532	184866	200600	187700	53	58800	500	149110	500	1	10509600	21702	27.74	4.87	12	0.76	7443.00	42415.00	241500	20241030	-14.49	86800	20240308	137.90	241500	-14.49	20241030	86800	137.90	20240308	241500	-14.49	20241030	86800	137.90	20240308	4.04	N	214450	500	52 억	1444654	N	N	118	N	N
22	20241127	121053	55	30.00	KSQ150	제약	N	N	N	Y	40	N	200000	3800	2	1.94	10801129800	54585	39.33	195300	200500	194000	255000	137400	196200	197877.31	13.75	10794	210666	203432	197766	190532	184866	200600	187700	53	58800	500	149110	500	1	10509600	21019	26.87	4.72	12	0.52	7443.00	42415.00	241500	20241030	-17.18	86800	20240308	130.41	241500	-17.18	20241030	86800	130.41	20240308	241500	-17.18	20241030	86800	130.41	20240308	4.04	N	214450	500	52 억	1444654	N	N	118	N	N
23	20241127	111049	55	30.00	KSQ150	제약	N	N	N	Y	40	N	197400	1200	2	0.61	7869821700	39850	28.71	195300	200500	194000	255000	137400	196200	197486.18	13.75	4833	210666	203432	197766	190532	184866	200600	187700	53	58800	500	149110	100	1	10509600	20746	26.52	4.65	12	0.38	7443.00	42415.00	241500	20241030	-18.26	86800	20240308	127.42	241500	-18.26	20241030	86800	127.42	20240308	241500	-18.26	20241030	86800	127.42	20240308	4.04	N	214450	500	52 억	1444654	N	N	118	N	N
24	20241127	101049	55	30.00	KSQ150	제약	N	N	N	Y	40	N	199100	2900	2	1.48	4849929400	24597	17.72	195300	200500	194000	255000	137400	196200	197175.73	13.75	2853	210666	203432	197766	190532	184866	200600	187700	53	58800	500	149110	100	1	10509600	20925	26.75	4.69	12	0.23	7443.00	42415.00	241500	20241030	-17.56	86800	20240308	129.38	241500	-17.56	20241030	86800	129.38	20240308	241500	-17.56	20241030	86800	129.38	20240308	4.04	N	214450	500	52 억	1444654	N	N	118	N	N
25	20241127	091048	55	30.00	KSQ150	제약	N	N	N	Y	40	N	196000	-200	5	-0.10	722224400	3685	2.66	195300	197700	194600	255000	137400	196200	195990.23	13.75	-1134	210666	203432	197766	190532	184866	200600	187700	53	58800	500	149110	100	1	10509600	20599	26.33	4.62	12	0.04	7443.00	42415.00	241500	20241030	-18.84	86800	20240308	125.81	241500	-18.84	20241030	86800	125.81	20240308	241500	-18.84	20241030	86800	125.81	20240308	4.04	N	214450	500	52 억	1444654	N	N	118	N	N
26	20241126	161031	55	30.00	KSQ150	제약	N	N	N	Y	40	N	196200	-3700	5	-1.85	26995950900	138282	145.56	199300	205000	192100	259500	140000	199900	195222.34	13.56	21853	207433	203666	198233	194466	189033	205550	196350	53	59600	500	151920	100	1	10509600	20620	26.36	4.63	12	1.32	7443.00	42415.00	241500	20241030	-18.76	86800	20240308	126.04	241500	-18.76	20241030	86800	126.04	20240308	241500	-18.76	20241030	86800	126.04	20240308	4.08	N	214450	500	52 억	1425565	N	N	118	N	N
27	20241126	151042	55	30.00	KSQ150	제약	N	N	N	Y	40	N	196300	-3600	5	-1.80	26189568000	134166	141.23	199300	205000	192100	259500	140000	199900	195201.25	13.56	20062	207433	203666	198233	194466	189033	205550	196350	53	59600	500	151920	100	1	10509600	20630	26.37	4.63	12	1.28	7443.00	42415.00	241500	20241030	-18.72	86800	20240308	126.15	241500	-18.72	20241030	86800	126.15	20240308	241500	-18.72	20241030	86800	126.15	20240308	4.08	N	214450	500	52 억	1425565	N	N	223	N	N
28	20241126	141043	55	30.00	KSQ150	제약	N	N	N	Y	40	N	194600	-5300	5	-2.65	21800838300	111743	117.63	199300	205000	192100	259500	140000	199900	195096.22	13.56	10832	207433	203666	198233	194466	189033	205550	196350	53	59600	500	151920	100	1	10509600	20452	26.15	4.59	12	1.06	7443.00	42415.00	241500	20241030	-19.42	86800	20240308	124.19	241500	-19.42	20241030	86800	124.19	20240308	241500	-19.42	20241030	86800	124.19	20240308	4.08	N	214450	500	52 억	1425565	N	N	223	N	N
29	20241126	131039	55	30.00	KSQ150	제약	N	N	N	Y	40	N	192800	-7100	5	-3.55	18745237600	95909	100.96	199300	205000	192400	259500	140000	199900	195446.21	13.56	4203	207433	203666	198233	194466	189033	205550	196350	53	59600	500	151920	100	1	10509600	20263	25.90	4.55	12	0.91	7443.00	42415.00	241500	20241030	-20.17	86800	20240308	122.12	241500	-20.17	20241030	86800	122.12	20240308	241500	-20.17	20241030	86800	122.12	20240308	4.08	N	214450	500	52 억	1425565	N	N	223	N	N
30	20241126	121045	55	30.00	KSQ150	제약	N	N	N	Y	40	N	194600	-5300	5	-2.65	16217424800	82839	87.20	199300	205000	192400	259500	140000	199900	195768.31	13.56	998	207433	203666	198233	194466	189033	205550	196350	53	59600	500	151920	100	1	10509600	20452	26.15	4.59	12	0.79	7443.00	42415.00	241500	20241030	-19.42	86800	20240308	124.19	241500	-19.42	20241030	86800	124.19	20240308	241500	-19.42	20241030	86800	124.19	20240308	4.08	N	214450	500	52 억	1425565	N	N	223	N	N
31	20241126	111049	55	30.00	KSQ150	제약	N	N	N	Y	40	N	194800	-5100	5	-2.55	13440163600	68601	72.21	199300	205000	192400	259500	140000	199900	195915.46	13.56	-5884	207433	203666	198233	194466	189033	205550	196350	53	59600	500	151920	100	1	10509600	20473	26.17	4.59	12	0.65	7443.00	42415.00	241500	20241030	-19.34	86800	20240308	124.42	241500	-19.34	20241030	86800	124.42	20240308	241500	-19.34	20241030	86800	124.42	20240308	4.08	N	214450	500	52 억	1425565	N	N	223	N	N
32	20241126	101056	55	30.00	KSQ150	제약	N	N	N	Y	40	N	193700	-6200	5	-3.10	8596519000	43572	45.87	199300	205000	193000	259500	140000	199900	197292.06	13.56	-10854	207433	203666	198233	194466	189033	205550	196350	53	59600	500	151920	100	1	10509600	20357	26.02	4.57	12	0.41	7443.00	42415.00	241500	20241030	-19.79	86800	20240308	123.16	241500	-19.79	20241030	86800	123.16	20240308	241500	-19.79	20241030	86800	123.16	20240308	4.08	N	214450	500	52 억	1425565	N	N	223	N	N
33	20241126	091046	55	30.00	KSQ150	제약	N	N	N	Y	40	N	201000	1100	2	0.55	1950307900	9693	10.20	199300	205000	198700	259500	140000	199900	201213.56	13.56	-1748	207433	203666	198233	194466	189033	205550	196350	53	59600	500	151920	500	1	10509600	21124	27.01	4.74	12	0.09	7443.00	42415.00	241500	20241030	-16.77	86800	20240308	131.57	241500	-16.77	20241030	86800	131.57	20240308	241500	-16.77	20241030	86800	131.57	20240308	4.08	N	214450	500	52 억	1425565	N	N	223	N	N
34	20241125	161018	55	30.00	KSQ150	제약	N	N	N	Y	40	N	199900	1500	2	0.76	18709090700	94546	101.92	196600	202000	192800	257500	138900	198400	197881.71	13.56	6779	211400	204900	200500	194000	189600	202700	191800	53	59100	500	150780	100	1	10509600	21009	26.86	4.71	12	0.90	7443.00	42415.00	241500	20241030	-17.23	86800	20240308	130.30	241500	-17.23	20241030	86800	130.30	20240308	241500	-17.23	20241030	86800	130.30	20240308	4.12	N	214450	500	52 억	1424971	N	N	223	N	N
35	20241125	151040	55	30.00	KSQ150	제약	N	N	N	Y	40	N	200500	2100	2	1.06	17431064000	88156	95.03	196600	202000	192800	257500	138900	198400	197729.74	13.56	8795	211400	204900	200500	194000	189600	202700	191800	53	59100	500	150780	500	1	10509600	21072	26.94	4.73	12	0.84	7443.00	42415.00	241500	20241030	-16.98	86800	20240308	130.99	241500	-16.98	20241030	86800	130.99	20240308	241500	-16.98	20241030	86800	130.99	20240308	4.12	N	214450	500	52 억	1424971	N	N	101	N	N
36	20241125	141037	55	30.00	KSQ150	제약	N	N	N	Y	40	N	199400	1000	2	0.50	15042867600	76231	82.17	196600	201000	192800	257500	138900	198400	197332.65	13.56	4693	211400	204900	200500	194000	189600	202700	191800	53	59100	500	150780	100	1	10509600	20956	26.79	4.70	12	0.73	7443.00	42415.00	241500	20241030	-17.43	86800	20240308	129.72	241500	-17.43	20241030	86800	129.72	20240308	241500	-17.43	20241030	86800	129.72	20240308	4.12	N	214450	500	52 억	1424971	N	N	101	N	N
37	20241125	131029	55	30.00	KSQ150	제약	N	N	N	Y	40	N	198800	400	2	0.20	13040670500	66179	71.34	196600	201000	192800	257500	138900	198400	197051.45	13.56	3393	211400	204900	200500	194000	189600	202700	191800	53	59100	500	150780	100	1	10509600	20893	26.71	4.69	12	0.63	7443.00	42415.00	241500	20241030	-17.68	86800	20240308	129.03	241500	-17.68	20241030	86800	129.03	20240308	241500	-17.68	20241030	86800	129.03	20240308	4.12	N	214450	500	52 억	1424971	N	N	101	N	N
38	20241125	121041	55	30.00	KSQ150	제약	N	N	N	Y	40	N	198600	200	2	0.10	11278151300	57347	61.82	196600	201000	192800	257500	138900	198400	196665.00	13.56	2353	211400	204900	200500	194000	189600	202700	191800	53	59100	500	150780	100	1	10509600	20872	26.68	4.68	12	0.55	7443.00	42415.00	241500	20241030	-17.76	86800	20240308	128.80	241500	-17.76	20241030	86800	128.80	20240308	241500	-17.76	20241030	86800	128.80	20240308	4.12	N	214450	500	52 억	1424971	N	N	101	N	N
39	20241125	111035	55	30.00	KSQ150	제약	N	N	N	Y	40	N	197600	-800	5	-0.40	9679237500	49290	53.13	196600	201000	192800	257500	138900	198400	196373.17	13.56	1938	211400	204900	200500	194000	189600	202700	191800	53	59100	500	150780	100	1	10509600	20767	26.55	4.66	12	0.47	7443.00	42415.00	241500	20241030	-18.18	86800	20240308	127.65	241500	-18.18	20241030	86800	127.65	20240308	241500	-18.18	20241030	86800	127.65	20240308	4.12	N	214450	500	52 억	1424971	N	N	101	N	N
40	20241125	101022	55	30.00	KSQ150	제약	N	N	N	Y	40	N	197700	-700	5	-0.35	6279317300	32146	34.65	196600	198600	192800	257500	138900	198400	195337.25	13.56	2027	211400	204900	200500	194000	189600	202700	191800	53	59100	500	150780	100	1	10509600	20777	26.56	4.66	12	0.31	7443.00	42415.00	241500	20241030	-18.14	86800	20240308	127.76	241500	-18.14	20241030	86800	127.76	20240308	241500	-18.14	20241030	86800	127.76	20240308	4.12	N	214450	500	52 억	1424971	N	N	101	N	N
41	20241125	091024	55	30.00	KSQ150	제약	N	N	N	Y	40	N	196100	-2300	5	-1.16	1518743100	7713	8.31	196600	198600	195500	257500	138900	198400	196906.54	13.56	-494	211400	204900	200500	194000	189600	202700	191800	53	59100	500	150780	100	1	10509600	20609	26.35	4.62	12	0.07	7443.00	42415.00	241500	20241030	-18.80	86800	20240308	125.92	241500	-18.80	20241030	86800	125.92	20240308	241500	-18.80	20241030	86800	125.92	20240308	4.12	N	214450	500	52 억	1424971	N	N	101	N	N
42	20241122	160926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	198400	-1600	5	-0.80	18489499300	92226	79.56	200000	207000	196100	260000	140000	200000	200481.47	13.49	7191	206666	203332	197666	194332	188666	205000	196000	53	60000	500	152000	100	1	10509600	20851	26.66	4.68	12	0.88	7443.00	42415.00	241500	20241030	-17.85	86800	20240308	128.57	241500	-17.85	20241030	86800	128.57	20240308	241500	-17.85	20241030	86800	128.57	20240308	4.17	N	214450	500	52 억	1417411	N	N	101	N	N
43	20241122	150940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	198000	-2000	5	-1.00	17445878500	86956	75.01	200000	207000	196100	260000	140000	200000	200629.04	13.49	6010	206666	203332	197666	194332	188666	205000	196000	53	60000	500	152000	100	1	10509600	20809	26.60	4.67	12	0.83	7443.00	42415.00	241500	20241030	-18.01	86800	20240308	128.11	241500	-18.01	20241030	86800	128.11	20240308	241500	-18.01	20241030	86800	128.11	20240308	4.17	N	214450	500	52 억	1417411	N	N	308	N	N
44	20241122	140941	55	30.00	KSQ150	제약	N	N	N	Y	40	N	197200	-2800	5	-1.40	14465022100	71910	62.03	200000	207000	196500	260000	140000	200000	201155.04	13.49	2840	206666	203332	197666	194332	188666	205000	196000	53	60000	500	152000	100	1	10509600	20725	26.49	4.65	12	0.68	7443.00	42415.00	241500	20241030	-18.34	86800	20240308	127.19	241500	-18.34	20241030	86800	127.19	20240308	241500	-18.34	20241030	86800	127.19	20240308	4.17	N	214450	500	52 억	1417411	N	N	308	N	N
45	20241122	130936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	199900	-100	5	-0.05	10374287600	51256	44.22	200000	207000	197500	260000	140000	200000	202402.93	13.49	-2254	206666	203332	197666	194332	188666	205000	196000	53	60000	500	152000	100	1	10509600	21009	26.86	4.71	12	0.49	7443.00	42415.00	241500	20241030	-17.23	86800	20240308	130.30	241500	-17.23	20241030	86800	130.30	20240308	241500	-17.23	20241030	86800	130.30	20240308	4.17	N	214450	500	52 억	1417411	N	N	308	N	N
46	20241122	120942	55	30.00	KSQ150	제약	N	N	N	Y	40	N	201000	1000	2	0.50	8434809100	41587	35.88	200000	207000	197500	260000	140000	200000	202825.39	13.49	-3974	206666	203332	197666	194332	188666	205000	196000	53	60000	500	152000	500	1	10509600	21124	27.01	4.74	12	0.40	7443.00	42415.00	241500	20241030	-16.77	86800	20240308	131.57	241500	-16.77	20241030	86800	131.57	20240308	241500	-16.77	20241030	86800	131.57	20240308	4.17	N	214450	500	52 억	1417411	N	N	308	N	N
47	20241122	110933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	202500	2500	2	1.25	6788656100	33421	28.83	200000	207000	197500	260000	140000	200000	203128.46	13.49	-4092	206666	203332	197666	194332	188666	205000	196000	53	60000	500	152000	500	1	10509600	21282	27.21	4.77	12	0.32	7443.00	42415.00	241500	20241030	-16.15	86800	20240308	133.29	241500	-16.15	20241030	86800	133.29	20240308	241500	-16.15	20241030	86800	133.29	20240308	4.17	N	214450	500	52 억	1417411	N	N	308	N	N
48	20241122	100951	55	30.00	KSQ150	제약	N	N	N	Y	40	N	204000	4000	2	2.00	4740329100	23342	20.14	200000	207000	197500	260000	140000	200000	203085.76	13.49	-3574	206666	203332	197666	194332	188666	205000	196000	53	60000	500	152000	500	1	10509600	21440	27.41	4.81	12	0.22	7443.00	42415.00	241500	20241030	-15.53	86800	20240308	135.02	241500	-15.53	20241030	86800	135.02	20240308	241500	-15.53	20241030	86800	135.02	20240308	4.17	N	214450	500	52 억	1417411	N	N	308	N	N
49	20241122	090943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	199900	-100	5	-0.05	635348900	3197	2.76	200000	200500	197500	260000	140000	200000	198720.03	13.49	-964	206666	203332	197666	194332	188666	205000	196000	53	60000	500	152000	100	1	10509600	21009	26.86	4.71	12	0.03	7443.00	42415.00	241500	20241030	-17.23	86800	20240308	130.30	241500	-17.23	20241030	86800	130.30	20240308	241500	-17.23	20241030	86800	130.30	20240308	4.17	N	214450	500	52 억	1417411	N	N	308	N	N
50	20241121	160933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	200000	-1000	5	-0.50	22843380000	115723	68.66	199400	201000	192000	261000	141000	201000	197396.49	13.61	651	211933	206466	199033	193566	186133	209200	196300	53	60000	500	152760	500	1	10509600	21019	26.87	4.72	12	1.10	7443.00	42415.00	241500	20241030	-17.18	86800	20240308	130.41	241500	-17.18	20241030	86800	130.41	20240308	241500	-17.18	20241030	86800	130.41	20240308	4.39	N	214450	500	52 억	1430466	N	N	308	N	N
51	20241121	150951	55	30.00	KSQ150	제약	N	N	N	Y	40	N	200500	-500	5	-0.25	22010062100	111565	66.19	199400	201000	192000	261000	141000	201000	197284.28	13.61	1443	211933	206466	199033	193566	186133	209200	196300	53	60000	500	152760	500	1	10509600	21072	26.94	4.73	12	1.06	7443.00	42415.00	241500	20241030	-16.98	86800	20240308	130.99	241500	-16.98	20241030	86800	130.99	20240308	241500	-16.98	20241030	86800	130.99	20240308	4.39	N	214450	500	52 억	1430466	N	N	185	N	N
52	20241121	140950	55	30.00	KSQ150	제약	N	N	N	Y	40	N	197800	-3200	5	-1.59	18850778800	95741	56.81	199400	201000	192000	261000	141000	201000	196893.01	13.61	1759	211933	206466	199033	193566	186133	209200	196300	53	60000	500	152760	100	1	10509600	20788	26.58	4.66	12	0.91	7443.00	42415.00	241500	20241030	-18.10	86800	20240308	127.88	241500	-18.10	20241030	86800	127.88	20240308	241500	-18.10	20241030	86800	127.88	20240308	4.39	N	214450	500	52 억	1430466	N	N	185	N	N
53	20241121	130943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	198700	-2300	5	-1.14	16464161600	83729	49.68	199400	201000	192000	261000	141000	201000	196635.74	13.61	911	211933	206466	199033	193566	186133	209200	196300	53	60000	500	152760	100	1	10509600	20883	26.70	4.68	12	0.80	7443.00	42415.00	241500	20241030	-17.72	86800	20240308	128.92	241500	-17.72	20241030	86800	128.92	20240308	241500	-17.72	20241030	86800	128.92	20240308	4.39	N	214450	500	52 억	1430466	N	N	185	N	N
54	20241121	120944	55	30.00	KSQ150	제약	N	N	N	Y	40	N	196900	-4100	5	-2.04	14547797600	74056	43.94	199400	201000	192000	261000	141000	201000	196442.52	13.61	93	211933	206466	199033	193566	186133	209200	196300	53	60000	500	152760	100	1	10509600	20693	26.45	4.64	12	0.70	7443.00	42415.00	241500	20241030	-18.47	86800	20240308	126.84	241500	-18.47	20241030	86800	126.84	20240308	241500	-18.47	20241030	86800	126.84	20240308	4.39	N	214450	500	52 억	1430466	N	N	185	N	N
55	20241121	110946	55	30.00	KSQ150	제약	N	N	N	Y	40	N	198300	-2700	5	-1.34	13242409700	67437	40.01	199400	201000	192000	261000	141000	201000	196366.37	13.61	756	211933	206466	199033	193566	186133	209200	196300	53	60000	500	152760	100	1	10509600	20841	26.64	4.68	12	0.64	7443.00	42415.00	241500	20241030	-17.89	86800	20240308	128.46	241500	-17.89	20241030	86800	128.46	20240308	241500	-17.89	20241030	86800	128.46	20240308	4.39	N	214450	500	52 억	1430466	N	N	185	N	N
56	20241121	100947	55	30.00	KSQ150	제약	N	N	N	Y	40	N	199400	-1600	5	-0.80	10979490000	56063	33.26	199400	201000	192000	261000	141000	201000	195840.99	13.61	-128	211933	206466	199033	193566	186133	209200	196300	53	60000	500	152760	100	1	10509600	20956	26.79	4.70	12	0.53	7443.00	42415.00	241500	20241030	-17.43	86800	20240308	129.72	241500	-17.43	20241030	86800	129.72	20240308	241500	-17.43	20241030	86800	129.72	20240308	4.39	N	214450	500	52 억	1430466	N	N	185	N	N
57	20241121	090948	55	30.00	KSQ150	제약	N	N	N	Y	40	N	195800	-5200	5	-2.59	1908495900	9683	5.75	199400	199700	195000	261000	141000	201000	197093.15	13.61	-3483	211933	206466	199033	193566	186133	209200	196300	53	60000	500	152760	100	1	10509600	20578	26.31	4.62	12	0.09	7443.00	42415.00	241500	20241030	-18.92	86800	20240308	125.58	241500	-18.92	20241030	86800	125.58	20240308	241500	-18.92	20241030	86800	125.58	20240308	4.39	N	214450	500	52 억	1430466	N	N	185	N	N
58	20241120	160940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	201000	5100	2	2.60	33547962700	167998	64.15	195900	204500	191600	254500	137200	195900	199691.25	13.21	33939	213233	204566	199833	191166	186433	202200	188800	53	58600	500	148880	500	1	10509600	21124	27.01	4.74	12	1.60	7443.00	42415.00	241500	20241030	-16.77	86800	20240308	131.57	241500	-16.77	20241030	86800	131.57	20240308	241500	-16.77	20241030	86800	131.57	20240308	4.32	N	214450	500	52 억	1388333	N	N	185	N	N
59	20241120	150951	55	30.00	KSQ150	제약	N	N	N	Y	40	N	202000	6100	2	3.11	31190035700	156259	59.67	195900	204500	191600	254500	137200	195900	199604.73	13.21	27950	213233	204566	199833	191166	186433	202200	188800	53	58600	500	148880	500	1	10509600	21229	27.14	4.76	12	1.49	7443.00	42415.00	241500	20241030	-16.36	86800	20240308	132.72	241500	-16.36	20241030	86800	132.72	20240308	241500	-16.36	20241030	86800	132.72	20240308	4.32	N	214450	500	52 억	1388333	N	N	140	N	N
60	20241120	140953	55	30.00	KSQ150	제약	N	N	N	Y	40	N	203500	7600	2	3.88	27351231700	137359	52.45	195900	204500	191600	254500	137200	195900	199122.24	13.21	26016	213233	204566	199833	191166	186433	202200	188800	53	58600	500	148880	500	1	10509600	21387	27.34	4.80	12	1.31	7443.00	42415.00	241500	20241030	-15.73	86800	20240308	134.45	241500	-15.73	20241030	86800	134.45	20240308	241500	-15.73	20241030	86800	134.45	20240308	4.32	N	214450	500	52 억	1388333	N	N	140	N	N
61	20241120	130956	55	30.00	KSQ150	제약	N	N	N	Y	40	N	202500	6600	2	3.37	24484278700	123207	47.05	195900	204500	191600	254500	137200	195900	198724.74	13.21	23521	213233	204566	199833	191166	186433	202200	188800	53	58600	500	148880	500	1	10509600	21282	27.21	4.77	12	1.17	7443.00	42415.00	241500	20241030	-16.15	86800	20240308	133.29	241500	-16.15	20241030	86800	133.29	20240308	241500	-16.15	20241030	86800	133.29	20240308	4.32	N	214450	500	52 억	1388333	N	N	140	N	N
62	20241120	120954	55	30.00	KSQ150	제약	N	N	N	Y	40	N	202000	6100	2	3.11	22275135200	112296	42.88	195900	204500	191600	254500	137200	195900	198360.90	13.21	21362	213233	204566	199833	191166	186433	202200	188800	53	58600	500	148880	500	1	10509600	21229	27.14	4.76	12	1.07	7443.00	42415.00	241500	20241030	-16.36	86800	20240308	132.72	241500	-16.36	20241030	86800	132.72	20240308	241500	-16.36	20241030	86800	132.72	20240308	4.32	N	214450	500	52 억	1388333	N	N	140	N	N
63	20241120	110956	55	30.00	KSQ150	제약	N	N	N	Y	40	N	202000	6100	2	3.11	18542458700	93906	35.86	195900	203000	191600	254500	137200	195900	197457.66	13.21	14139	213233	204566	199833	191166	186433	202200	188800	53	58600	500	148880	500	1	10509600	21229	27.14	4.76	12	0.89	7443.00	42415.00	241500	20241030	-16.36	86800	20240308	132.72	241500	-16.36	20241030	86800	132.72	20240308	241500	-16.36	20241030	86800	132.72	20240308	4.32	N	214450	500	52 억	1388333	N	N	140	N	N
64	20241120	100953	55	30.00	KSQ150	제약	N	N	N	Y	40	N	198500	2600	2	1.33	11395525000	58237	22.24	195900	199500	191600	254500	137200	195900	195675.00	13.21	7773	213233	204566	199833	191166	186433	202200	188800	53	58600	500	148880	100	1	10509600	20862	26.67	4.68	12	0.55	7443.00	42415.00	241500	20241030	-17.81	86800	20240308	128.69	241500	-17.81	20241030	86800	128.69	20240308	241500	-17.81	20241030	86800	128.69	20240308	4.32	N	214450	500	52 억	1388333	N	N	140	N	N
65	20241120	090953	55	30.00	KSQ150	제약	N	N	N	Y	40	N	194500	-1400	5	-0.71	2086951500	10687	4.08	195900	197600	194000	254500	137200	195900	195279.45	13.21	-1534	213233	204566	199833	191166	186433	202200	188800	53	58600	500	148880	100	1	10509600	20441	26.13	4.59	12	0.10	7443.00	42415.00	241500	20241030	-19.46	86800	20240308	124.08	241500	-19.46	20241030	86800	124.08	20240308	241500	-19.46	20241030	86800	124.08	20240308	4.32	N	214450	500	52 억	1388333	N	N	140	N	N
66	20241119	160900	55	30.00	KSQ150	제약	N	N	N	Y	40	N	195900	-11600	5	-5.59	51829520300	261039	237.40	208500	208500	195100	269500	145500	207500	198552.06	12.64	50446	225166	216332	211166	202332	197166	213750	199750	53	62000	500	157700	100	1	10509600	20588	26.32	4.62	12	2.48	7443.00	42415.00	241500	20241030	-18.88	86800	20240308	125.69	241500	-18.88	20241030	86800	125.69	20240308	241500	-18.88	20241030	86800	125.69	20240308	4.19	N	214450	500	52 억	1328137	N	N	140	N	N
67	20241119	150914	55	30.00	KSQ150	제약	N	N	N	Y	40	N	196900	-10600	5	-5.11	49951976400	251466	228.69	208500	208500	195100	269500	145500	207500	198643.06	12.64	48502	225166	216332	211166	202332	197166	213750	199750	53	62000	500	157700	100	1	10509600	20693	26.45	4.64	12	2.39	7443.00	42415.00	241500	20241030	-18.47	86800	20240308	126.84	241500	-18.47	20241030	86800	126.84	20240308	241500	-18.47	20241030	86800	126.84	20240308	4.19	N	214450	500	52 억	1328137	N	N	287	N	N
68	20241119	140913	55	30.00	KSQ150	제약	N	N	N	Y	40	N	197300	-10200	5	-4.92	43960484900	220927	200.92	208500	208500	195100	269500	145500	207500	198981.95	12.64	38027	225166	216332	211166	202332	197166	213750	199750	53	62000	500	157700	100	1	10509600	20735	26.51	4.65	12	2.10	7443.00	42415.00	241500	20241030	-18.30	86800	20240308	127.30	241500	-18.30	20241030	86800	127.30	20240308	241500	-18.30	20241030	86800	127.30	20240308	4.19	N	214450	500	52 억	1328137	N	N	287	N	N
69	20241119	130917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	197600	-9900	5	-4.77	35828672600	179477	163.22	208500	208500	196300	269500	145500	207500	199628.21	12.64	26238	225166	216332	211166	202332	197166	213750	199750	53	62000	500	157700	100	1	10509600	20767	26.55	4.66	12	1.71	7443.00	42415.00	241500	20241030	-18.18	86800	20240308	127.65	241500	-18.18	20241030	86800	127.65	20240308	241500	-18.18	20241030	86800	127.65	20240308	4.19	N	214450	500	52 억	1328137	N	N	287	N	N
70	20241119	120906	55	30.00	KSQ150	제약	N	N	N	Y	40	N	198200	-9300	5	-4.48	30314705300	151550	137.83	208500	208500	196300	269500	145500	207500	200031.05	12.64	18446	225166	216332	211166	202332	197166	213750	199750	53	62000	500	157700	100	1	10509600	20830	26.63	4.67	12	1.44	7443.00	42415.00	241500	20241030	-17.93	86800	20240308	128.34	241500	-17.93	20241030	86800	128.34	20240308	241500	-17.93	20241030	86800	128.34	20240308	4.19	N	214450	500	52 억	1328137	N	N	287	N	N
71	20241119	110916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	199400	-8100	5	-3.90	25796548300	128829	117.16	208500	208500	196300	269500	145500	207500	200238.68	12.64	15669	225166	216332	211166	202332	197166	213750	199750	53	62000	500	157700	100	1	10509600	20956	26.79	4.70	12	1.23	7443.00	42415.00	241500	20241030	-17.43	86800	20240308	129.72	241500	-17.43	20241030	86800	129.72	20240308	241500	-17.43	20241030	86800	129.72	20240308	4.19	N	214450	500	52 억	1328137	N	N	287	N	N
72	20241119	100940	55	30.00	KSQ150	제약	N	N	N	Y	40	N	199000	-8500	5	-4.10	18631993100	92877	84.47	208500	208500	196300	269500	145500	207500	200609.33	12.64	8039	225166	216332	211166	202332	197166	213750	199750	53	62000	500	157700	100	1	10509600	20914	26.74	4.69	12	0.88	7443.00	42415.00	241500	20241030	-17.60	86800	20240308	129.26	241500	-17.60	20241030	86800	129.26	20240308	241500	-17.60	20241030	86800	129.26	20240308	4.19	N	214450	500	52 억	1328137	N	N	287	N	N
73	20241119	090933	55	30.00	KSQ150	제약	N	N	N	Y	40	N	204000	-3500	5	-1.69	1267086000	6161	5.60	208500	208500	203000	269500	145500	207500	205662.39	12.64	-1235	225166	216332	211166	202332	197166	213750	199750	53	62000	500	157700	500	1	10509600	21440	27.41	4.81	12	0.06	7443.00	42415.00	241500	20241030	-15.53	86800	20240308	135.02	241500	-15.53	20241030	86800	135.02	20240308	241500	-15.53	20241030	86800	135.02	20240308	4.19	N	214450	500	52 억	1328137	N	N	287	N	N
74	20241118	160904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	207500	-11500	5	-5.25	23168049000	109319	89.30	217000	220000	206000	284500	153500	219000	211938.15	12.80	-18352	231333	225166	215333	209166	199333	228250	212250	53	65500	500	166440	500	1	10509600	21807	27.88	4.89	12	1.04	7443.00	42415.00	241500	20241030	-14.08	86800	20240308	139.06	241500	-14.08	20241030	86800	139.06	20240308	241500	-14.08	20241030	86800	139.06	20240308	4.32	N	214450	500	52 억	1345351	N	N	285	N	N
75	20241118	150916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	207000	-12000	5	-5.48	22056210000	103957	84.92	217000	220000	206000	284500	153500	219000	212163.25	12.80	-18730	231333	225166	215333	209166	199333	228250	212250	53	65500	500	166440	500	1	10509600	21755	27.81	4.88	12	0.99	7443.00	42415.00	241500	20241030	-14.29	86800	20240308	138.48	241500	-14.29	20241030	86800	138.48	20240308	241500	-14.29	20241030	86800	138.48	20240308	4.32	N	214450	500	52 억	1345351	N	N	178	N	N
76	20241118	140918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	209000	-10000	5	-4.57	17818419500	83521	68.23	217000	220000	207500	284500	153500	219000	213337.07	12.80	-18994	231333	225166	215333	209166	199333	228250	212250	53	65500	500	166440	500	1	10509600	21965	28.08	4.93	12	0.79	7443.00	42415.00	241500	20241030	-13.46	86800	20240308	140.78	241500	-13.46	20241030	86800	140.78	20240308	241500	-13.46	20241030	86800	140.78	20240308	4.32	N	214450	500	52 억	1345351	N	N	178	N	N
77	20241118	130913	55	30.00	KSQ150	제약	N	N	N	Y	40	N	210000	-9000	5	-4.11	13251648000	61635	50.35	217000	220000	210000	284500	153500	219000	214998.62	12.80	-14292	231333	225166	215333	209166	199333	228250	212250	53	65500	500	166440	500	1	10509600	22070	28.21	4.95	12	0.59	7443.00	42415.00	241500	20241030	-13.04	86800	20240308	141.94	241500	-13.04	20241030	86800	141.94	20240308	241500	-13.04	20241030	86800	141.94	20240308	4.32	N	214450	500	52 억	1345351	N	N	178	N	N
78	20241118	120916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	212500	-6500	5	-2.97	11408589000	52932	43.24	217000	220000	212000	284500	153500	219000	215529.52	12.80	-11583	231333	225166	215333	209166	199333	228250	212250	53	65500	500	166440	500	1	10509600	22333	28.55	5.01	12	0.50	7443.00	42415.00	241500	20241030	-12.01	86800	20240308	144.82	241500	-12.01	20241030	86800	144.82	20240308	241500	-12.01	20241030	86800	144.82	20240308	4.32	N	214450	500	52 억	1345351	N	N	178	N	N
79	20241118	110916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	214500	-4500	5	-2.05	9963702000	46152	37.70	217000	220000	212000	284500	153500	219000	215885.34	12.80	-10014	231333	225166	215333	209166	199333	228250	212250	53	65500	500	166440	500	1	10509600	22543	28.82	5.06	12	0.44	7443.00	42415.00	241500	20241030	-11.18	86800	20240308	147.12	241500	-11.18	20241030	86800	147.12	20240308	241500	-11.18	20241030	86800	147.12	20240308	4.32	N	214450	500	52 억	1345351	N	N	178	N	N
80	20241118	100905	55	30.00	KSQ150	제약	N	N	N	Y	40	N	217000	-2000	5	-0.91	6420517000	29633	24.21	217000	220000	213000	284500	153500	219000	216663.70	12.80	-3640	231333	225166	215333	209166	199333	228250	212250	53	65500	500	166440	500	1	10509600	22806	29.15	5.12	12	0.28	7443.00	42415.00	241500	20241030	-10.14	86800	20240308	150.00	241500	-10.14	20241030	86800	150.00	20240308	241500	-10.14	20241030	86800	150.00	20240308	4.32	N	214450	500	52 억	1345351	N	N	178	N	N
81	20241118	090904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	214000	-5000	5	-2.28	1615530500	7502	6.13	217000	217500	213000	284500	153500	219000	215321.14	12.80	-3577	231333	225166	215333	209166	199333	228250	212250	53	65500	500	166440	500	1	10509600	22491	28.75	5.05	12	0.07	7443.00	42415.00	241500	20241030	-11.39	86800	20240308	146.54	241500	-11.39	20241030	86800	146.54	20240308	241500	-11.39	20241030	86800	146.54	20240308	4.32	N	214450	500	52 억	1345351	N	N	178	N	N
82	20241115	160936	55	30.00	KSQ150	제약	N	N	N	Y	40	N	219000	9000	2	4.29	26027726000	121556	49.65	206500	221500	205500	273000	147000	210000	214110.93	12.92	-10962	238666	224332	214666	200332	190666	219500	195500	53	63000	500	159600	500	1	10509600	23016	29.42	5.16	12	1.16	7443.00	42415.00	241500	20241030	-9.32	86800	20240308	152.30	241500	-9.32	20241030	86800	152.30	20240308	241500	-9.32	20241030	86800	152.30	20240308	4.11	N	214450	500	52 억	1357939	N	N	178	N	N
83	20241115	151004	55	30.00	KSQ150	제약	N	N	N	Y	40	N	218000	8000	2	3.81	24860808000	116218	47.47	206500	221500	205500	273000	147000	210000	213915.33	12.92	-11337	238666	224332	214666	200332	190666	219500	195500	53	63000	500	159600	500	1	10509600	22911	29.29	5.14	12	1.11	7443.00	42415.00	241500	20241030	-9.73	86800	20240308	151.15	241500	-9.73	20241030	86800	151.15	20240308	241500	-9.73	20241030	86800	151.15	20240308	4.11	N	214450	500	52 억	1357939	N	N	429	N	N
84	20241115	140954	55	30.00	KSQ150	제약	N	N	N	Y	40	N	214000	4000	2	1.90	16487498000	77879	31.81	206500	216000	205500	273000	147000	210000	211706.62	12.92	-7805	238666	224332	214666	200332	190666	219500	195500	53	63000	500	159600	500	1	10509600	22491	28.75	5.05	12	0.74	7443.00	42415.00	241500	20241030	-11.39	86800	20240308	146.54	241500	-11.39	20241030	86800	146.54	20240308	241500	-11.39	20241030	86800	146.54	20240308	4.11	N	214450	500	52 억	1357939	N	N	429	N	N
85	20241115	130954	55	30.00	KSQ150	제약	N	N	N	Y	40	N	213500	3500	2	1.67	14620123500	69114	28.23	206500	216000	205500	273000	147000	210000	211536.38	12.92	-7528	238666	224332	214666	200332	190666	219500	195500	53	63000	500	159600	500	1	10509600	22438	28.68	5.03	12	0.66	7443.00	42415.00	241500	20241030	-11.59	86800	20240308	145.97	241500	-11.59	20241030	86800	145.97	20240308	241500	-11.59	20241030	86800	145.97	20240308	4.11	N	214450	500	52 억	1357939	N	N	429	N	N
86	20241115	120957	55	30.00	KSQ150	제약	N	N	N	Y	40	N	212000	2000	2	0.95	12413045000	58776	24.01	206500	216000	205500	273000	147000	210000	211192.43	12.92	-8001	238666	224332	214666	200332	190666	219500	195500	53	63000	500	159600	500	1	10509600	22280	28.48	5.00	12	0.56	7443.00	42415.00	241500	20241030	-12.22	86800	20240308	144.24	241500	-12.22	20241030	86800	144.24	20240308	241500	-12.22	20241030	86800	144.24	20240308	4.11	N	214450	500	52 억	1357939	N	N	429	N	N
87	20241115	110932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	210500	500	2	0.24	9491191000	45027	18.39	206500	216000	205500	273000	147000	210000	210788.90	12.92	-7442	238666	224332	214666	200332	190666	219500	195500	53	63000	500	159600	500	1	10509600	22123	28.28	4.96	12	0.43	7443.00	42415.00	241500	20241030	-12.84	86800	20240308	142.51	241500	-12.84	20241030	86800	142.51	20240308	241500	-12.84	20241030	86800	142.51	20240308	4.11	N	214450	500	52 억	1357939	N	N	429	N	N
88	20241115	100931	55	30.00	KSQ150	제약	N	N	N	Y	40	N	209500	-500	5	-0.24	6554642500	30991	12.66	206500	216000	205500	273000	147000	210000	211501.53	12.92	-6183	238666	224332	214666	200332	190666	219500	195500	53	63000	500	159600	500	1	10509600	22018	28.15	4.94	12	0.29	7443.00	42415.00	241500	20241030	-13.25	86800	20240308	141.36	241500	-13.25	20241030	86800	141.36	20240308	241500	-13.25	20241030	86800	141.36	20240308	4.11	N	214450	500	52 억	1357939	N	N	429	N	N
89	20241115	090849	55	30.00	KSQ150	제약	N	N	N	Y	40	N	211000	1000	2	0.48	1403750000	6735	2.75	206500	211500	205500	273000	147000	210000	208425.90	12.92	-3127	238666	224332	214666	200332	190666	219500	195500	53	63000	500	159600	500	1	10509600	22175	28.35	4.97	12	0.06	7443.00	42415.00	241500	20241030	-12.63	86800	20240308	143.09	241500	-12.63	20241030	86800	143.09	20240308	241500	-12.63	20241030	86800	143.09	20240308	4.11	N	214450	500	52 억	1357939	N	N	429	N	N
90	20241114	160926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	210500	-8500	5	-3.88	48918556000	227695	81.56	223000	229000	205000	284500	153500	219000	214837.04	12.95	-9016	235000	227000	217500	209500	200000	231000	213500	53	65500	500	166440	500	1	10509600	22123	28.28	4.96	12	2.17	7443.00	42415.00	241500	20241030	-12.84	86800	20240308	142.51	241500	-12.84	20241030	86800	142.51	20240308	241500	-12.84	20241030	86800	142.51	20240308	4.12	N	214450	500	52 억	1361019	N	N	662	N	N
91	20241114	150932	55	30.00	KSQ150	제약	N	N	N	Y	40	N	205000	-14000	5	-6.39	38108570500	176128	63.09	223000	229000	205000	284500	153500	219000	216364.17	12.95	-6709	235000	227000	217500	209500	200000	231000	213500	53	65500	500	166440	500	1	10509600	21545	27.54	4.83	12	1.68	7443.00	42415.00	241500	20241030	-15.11	86800	20240308	136.18	241500	-15.11	20241030	86800	136.18	20240308	241500	-15.11	20241030	86800	136.18	20240308	4.12	N	214450	500	52 억	1361019	N	N	662	N	N
92	20241114	140924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	213500	-5500	5	-2.51	30720257500	140915	50.47	223000	229000	209500	284500	153500	219000	218003.49	12.95	-11377	235000	227000	217500	209500	200000	231000	213500	53	65500	500	166440	500	1	10509600	22438	28.68	5.03	12	1.34	7443.00	42415.00	241500	20241030	-11.59	86800	20240308	145.97	241500	-11.59	20241030	86800	145.97	20240308	241500	-11.59	20241030	86800	145.97	20240308	4.12	N	214450	500	52 억	1361019	N	N	662	N	N
93	20241114	130926	55	30.00	KSQ150	제약	N	N	N	Y	40	N	211000	-8000	5	-3.65	26778914000	122407	43.85	223000	229000	209500	284500	153500	219000	218768.91	12.95	-8669	235000	227000	217500	209500	200000	231000	213500	53	65500	500	166440	500	1	10509600	22175	28.35	4.97	12	1.16	7443.00	42415.00	241500	20241030	-12.63	86800	20240308	143.09	241500	-12.63	20241030	86800	143.09	20240308	241500	-12.63	20241030	86800	143.09	20240308	4.12	N	214450	500	52 억	1361019	N	N	662	N	N
94	20241114	120924	55	30.00	KSQ150	제약	N	N	N	Y	40	N	217000	-2000	5	-0.91	22680244500	103151	36.95	223000	229000	214500	284500	153500	219000	219876.73	12.95	-9226	235000	227000	217500	209500	200000	231000	213500	53	65500	500	166440	500	1	10509600	22806	29.15	5.12	12	0.98	7443.00	42415.00	241500	20241030	-10.14	86800	20240308	150.00	241500	-10.14	20241030	86800	150.00	20240308	241500	-10.14	20241030	86800	150.00	20240308	4.12	N	214450	500	52 억	1361019	N	N	662	N	N
95	20241114	110922	55	30.00	KSQ150	제약	N	N	N	Y	40	N	217500	-1500	5	-0.68	18381793500	83250	29.82	223000	229000	215000	284500	153500	219000	220808.78	12.95	-10808	235000	227000	217500	209500	200000	231000	213500	53	65500	500	166440	500	1	10509600	22858	29.22	5.13	12	0.79	7443.00	42415.00	241500	20241030	-9.94	86800	20240308	150.58	241500	-9.94	20241030	86800	150.58	20240308	241500	-9.94	20241030	86800	150.58	20240308	4.12	N	214450	500	52 억	1361019	N	N	662	N	N
96	20241114	100943	55	30.00	KSQ150	제약	N	N	N	Y	40	N	223500	4500	2	2.05	5847661500	26043	9.33	223000	229000	219500	284500	153500	219000	224602.60	12.95	3429	235000	227000	217500	209500	200000	231000	213500	53	65500	500	166440	500	1	10509600	23489	30.03	5.27	12	0.25	7443.00	42415.00	241500	20241030	-7.45	86800	20240308	157.49	241500	-7.45	20241030	86800	157.49	20240308	241500	-7.45	20241030	86800	157.49	20240308	4.12	N	214450	500	52 억	1361019	N	N	662	N	N
97	20241114	090919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	219000	0	3	0.00	0	0	0.00	0	0	0	284500	153500	219000	0.00	12.95	0	235000	227000	217500	209500	200000	231000	213500	53	65500	500	166440	500	1	10509600	23016	29.42	5.16	12	0.00	7443.00	42415.00	241500	20241030	-9.32	86800	20240308	152.30	241500	-9.32	20241030	86800	152.30	20240308	241500	-9.32	20241030	86800	152.30	20240308	4.12	N	214450	500	52 억	1361019	N	N	662	N	N
98	20241113	160602	55	30.00	KSQ150	제약	N	N	N	Y	40	N	219000	5000	2	2.34	60812032500	278126	194.80	216500	225500	208000	278000	150000	214000	218650.89	13.41	-19657	228666	221332	214666	207332	200666	218000	204000	53	64000	500	162640	500	1	10509600	23016	29.42	5.16	12	2.65	7443.00	42415.00	241500	20241030	-9.32	86800	20240308	152.30	241500	-9.32	20241030	86800	152.30	20240308	241500	-9.32	20241030	86800	152.30	20240308	4.19	N	214450	500	52 억	1409242	N	N	662	N	N
99	20241113	150631	55	30.00	KSQ150	제약	N	N	N	Y	40	N	219000	5000	2	2.34	59273602500	271093	189.88	216500	225500	208000	278000	150000	214000	218648.60	13.41	-21733	228666	221332	214666	207332	200666	218000	204000	53	64000	500	162640	500	1	10509600	23016	29.42	5.16	12	2.58	7443.00	42415.00	241500	20241030	-9.32	86800	20240308	152.30	241500	-9.32	20241030	86800	152.30	20240308	241500	-9.32	20241030	86800	152.30	20240308	4.19	N	214450	500	52 억	1409242	N	N	1118	N	N
100	20241113	140629	55	30.00	KSQ150	제약	N	N	N	Y	40	N	221000	7000	2	3.27	53864245000	246576	172.70	216500	225500	208000	278000	150000	214000	218450.80	13.41	-23898	228666	221332	214666	207332	200666	218000	204000	53	64000	500	162640	500	1	10509600	23226	29.69	5.21	12	2.35	7443.00	42415.00	241500	20241030	-8.49	86800	20240308	154.61	241500	-8.49	20241030	86800	154.61	20240308	241500	-8.49	20241030	86800	154.61	20240308	4.19	N	214450	500	52 억	1409242	N	N	1118	N	N
101	20241113	130628	55	30.00	KSQ150	제약	N	N	N	Y	40	N	218000	4000	2	1.87	48564018000	222534	155.86	216500	225500	208000	278000	150000	214000	218233.96	13.41	-22918	228666	221332	214666	207332	200666	218000	204000	53	64000	500	162640	500	1	10509600	22911	29.29	5.14	12	2.12	7443.00	42415.00	241500	20241030	-9.73	86800	20240308	151.15	241500	-9.73	20241030	86800	151.15	20240308	241500	-9.73	20241030	86800	151.15	20240308	4.19	N	214450	500	52 억	1409242	N	N	1118	N	N
102	20241113	120623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	219000	5000	2	2.34	45663229000	209246	146.56	216500	225500	208000	278000	150000	214000	218229.67	13.41	-26095	228666	221332	214666	207332	200666	218000	204000	53	64000	500	162640	500	1	10509600	23016	29.42	5.16	12	1.99	7443.00	42415.00	241500	20241030	-9.32	86800	20240308	152.30	241500	-9.32	20241030	86800	152.30	20240308	241500	-9.32	20241030	86800	152.30	20240308	4.19	N	214450	500	52 억	1409242	N	N	1118	N	N
103	20241113	110621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	222000	8000	2	3.74	40215100000	184571	129.27	216500	225500	208000	278000	150000	214000	217886.45	13.41	-20507	228666	221332	214666	207332	200666	218000	204000	53	64000	500	162640	500	1	10509600	23331	29.83	5.23	12	1.76	7443.00	42415.00	241500	20241030	-8.07	86800	20240308	155.76	241500	-8.07	20241030	86800	155.76	20240308	241500	-8.07	20241030	86800	155.76	20240308	4.19	N	214450	500	52 억	1409242	N	N	1118	N	N
104	20241113	100622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	213000	-1000	5	-0.47	8866326000	41721	29.22	216500	217500	208000	278000	150000	214000	212510.85	13.41	-2401	228666	221332	214666	207332	200666	218000	204000	53	64000	500	162640	500	1	10509600	22385	28.62	5.02	12	0.40	7443.00	42415.00	241500	20241030	-11.80	86800	20240308	145.39	241500	-11.80	20241030	86800	145.39	20240308	241500	-11.80	20241030	86800	145.39	20240308	4.19	N	214450	500	52 억	1409242	N	N	1118	N	N
105	20241113	090613	55	30.00	KSQ150	제약	N	N	N	Y	40	N	216000	2000	2	0.93	1355646000	6278	4.40	216500	217500	214500	278000	150000	214000	215969.85	13.41	102	228666	221332	214666	207332	200666	218000	204000	53	64000	500	162640	500	1	10509600	22701	29.02	5.09	12	0.06	7443.00	42415.00	241500	20241030	-10.56	86800	20240308	148.85	241500	-10.56	20241030	86800	148.85	20240308	241500	-10.56	20241030	86800	148.85	20240308	4.19	N	214450	500	52 억	1409242	N	N	1118	N	N
106	20241112	160853	55	30.00	KSQ150	제약	N	N	N	Y	40	N	214000	-7500	5	-3.39	30357010000	142096	131.21	221500	222000	208000	287500	155500	221500	213636.79	12.92	29184	230166	225832	220666	216332	211166	228000	218500	53	66000	500	168340	500	1	10509600	22491	28.75	5.05	12	1.35	7443.00	42415.00	241500	20241030	-11.39	86800	20240308	146.54	241500	-11.39	20241030	86800	146.54	20240308	241500	-11.39	20241030	86800	146.54	20240308	4.13	N	214450	500	52 억	1358077	N	N	1008	N	N
107	20241112	150901	55	30.00	KSQ150	제약	N	N	N	Y	40	N	214000	-7500	5	-3.39	28412213000	133037	122.85	221500	222000	208000	287500	155500	221500	213565.95	12.92	24500	230166	225832	220666	216332	211166	228000	218500	53	66000	500	168340	500	1	10509600	22491	28.75	5.05	12	1.27	7443.00	42415.00	241500	20241030	-11.39	86800	20240308	146.54	241500	-11.39	20241030	86800	146.54	20240308	241500	-11.39	20241030	86800	146.54	20240308	4.13	N	214450	500	52 억	1358077	N	N	337	N	N
108	20241112	140903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	216000	-5500	5	-2.48	25834440000	121016	111.75	221500	222000	208000	287500	155500	221500	213479.21	12.92	19500	230166	225832	220666	216332	211166	228000	218500	53	66000	500	168340	500	1	10509600	22701	29.02	5.09	12	1.15	7443.00	42415.00	241500	20241030	-10.56	86800	20240308	148.85	241500	-10.56	20241030	86800	148.85	20240308	241500	-10.56	20241030	86800	148.85	20240308	4.13	N	214450	500	52 억	1358077	N	N	337	N	N
109	20241112	130904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	213500	-8000	5	-3.61	21769820500	102132	94.31	221500	222000	208000	287500	155500	221500	213153.36	12.92	12839	230166	225832	220666	216332	211166	228000	218500	53	66000	500	168340	500	1	10509600	22438	28.68	5.03	12	0.97	7443.00	42415.00	241500	20241030	-11.59	86800	20240308	145.97	241500	-11.59	20241030	86800	145.97	20240308	241500	-11.59	20241030	86800	145.97	20240308	4.13	N	214450	500	52 억	1358077	N	N	337	N	N
110	20241112	120901	55	30.00	KSQ150	제약	N	N	N	Y	40	N	214000	-7500	5	-3.39	19937734000	93566	86.40	221500	222000	208000	287500	155500	221500	213086.93	12.92	10873	230166	225832	220666	216332	211166	228000	218500	53	66000	500	168340	500	1	10509600	22491	28.75	5.05	12	0.89	7443.00	42415.00	241500	20241030	-11.39	86800	20240308	146.54	241500	-11.39	20241030	86800	146.54	20240308	241500	-11.39	20241030	86800	146.54	20240308	4.13	N	214450	500	52 억	1358077	N	N	337	N	N
111	20241112	110859	55	30.00	KSQ150	제약	N	N	N	Y	40	N	215000	-6500	5	-2.93	17673568500	82995	76.64	221500	222000	208000	287500	155500	221500	212946.87	12.92	6394	230166	225832	220666	216332	211166	228000	218500	53	66000	500	168340	500	1	10509600	22596	28.89	5.07	12	0.79	7443.00	42415.00	241500	20241030	-10.97	86800	20240308	147.70	241500	-10.97	20241030	86800	147.70	20240308	241500	-10.97	20241030	86800	147.70	20240308	4.13	N	214450	500	52 억	1358077	N	N	337	N	N
112	20241112	100857	55	30.00	KSQ150	제약	N	N	N	Y	40	N	216000	-5500	5	-2.48	14285061000	67209	62.06	221500	222000	208000	287500	155500	221500	212546.18	12.92	869	230166	225832	220666	216332	211166	228000	218500	53	66000	500	168340	500	1	10509600	22701	29.02	5.09	12	0.64	7443.00	42415.00	241500	20241030	-10.56	86800	20240308	148.85	241500	-10.56	20241030	86800	148.85	20240308	241500	-10.56	20241030	86800	148.85	20240308	4.13	N	214450	500	52 억	1358077	N	N	337	N	N
113	20241112	090856	55	30.00	KSQ150	제약	N	N	N	Y	40	N	216000	-5500	5	-2.48	1553748000	7112	6.57	221500	222000	215500	287500	155500	221500	218466.37	12.92	-2324	230166	225832	220666	216332	211166	228000	218500	53	66000	500	168340	500	1	10509600	22701	29.02	5.09	12	0.07	7443.00	42415.00	241500	20241030	-10.56	86800	20240308	148.85	241500	-10.56	20241030	86800	148.85	20240308	241500	-10.56	20241030	86800	148.85	20240308	4.13	N	214450	500	52 억	1358077	N	N	337	N	N
114	20241111	160850	55	30.00	KSQ150	제약	N	N	N	Y	40	N	221500	2500	2	1.14	23797252500	107704	52.16	216000	225000	215500	284500	153500	219000	220949.50	12.68	25013	237333	228166	220333	211166	203333	224250	207250	53	65500	500	166440	500	1	10509600	23279	29.76	5.22	12	1.02	7443.00	42415.00	241500	20241030	-8.28	86800	20240308	155.18	241500	-8.28	20241030	86800	155.18	20240308	241500	-8.28	20241030	86800	155.18	20240308	4.18	N	214450	500	52 억	1332297	N	N	337	N	N
115	20241111	150915	55	30.00	KSQ150	제약	N	N	N	Y	40	N	222000	3000	2	1.37	22901563500	103665	50.20	216000	225000	215500	284500	153500	219000	220919.01	12.68	24083	237333	228166	220333	211166	203333	224250	207250	53	65500	500	166440	500	1	10509600	23331	29.83	5.23	12	0.99	7443.00	42415.00	241500	20241030	-8.07	86800	20240308	155.76	241500	-8.07	20241030	86800	155.76	20240308	241500	-8.07	20241030	86800	155.76	20240308	4.18	N	214450	500	52 억	1332297	N	N	198	N	N
116	20241111	140903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	221000	2000	2	0.91	19206247500	86912	42.09	216000	225000	215500	284500	153500	219000	220985.06	12.68	17437	237333	228166	220333	211166	203333	224250	207250	53	65500	500	166440	500	1	10509600	23226	29.69	5.21	12	0.83	7443.00	42415.00	241500	20241030	-8.49	86800	20240308	154.61	241500	-8.49	20241030	86800	154.61	20240308	241500	-8.49	20241030	86800	154.61	20240308	4.18	N	214450	500	52 억	1332297	N	N	198	N	N
117	20241111	130900	55	30.00	KSQ150	제약	N	N	N	Y	40	N	221500	2500	2	1.14	17013334000	76988	37.28	216000	225000	215500	284500	153500	219000	220986.91	12.68	16242	237333	228166	220333	211166	203333	224250	207250	53	65500	500	166440	500	1	10509600	23279	29.76	5.22	12	0.73	7443.00	42415.00	241500	20241030	-8.28	86800	20240308	155.18	241500	-8.28	20241030	86800	155.18	20240308	241500	-8.28	20241030	86800	155.18	20240308	4.18	N	214450	500	52 억	1332297	N	N	198	N	N
118	20241111	120857	55	30.00	KSQ150	제약	N	N	N	Y	40	N	224000	5000	2	2.28	13895220000	63032	30.52	216000	224500	215500	284500	153500	219000	220447.14	12.68	15632	237333	228166	220333	211166	203333	224250	207250	53	65500	500	166440	500	1	10509600	23542	30.10	5.28	12	0.60	7443.00	42415.00	241500	20241030	-7.25	86800	20240308	158.06	241500	-7.25	20241030	86800	158.06	20240308	241500	-7.25	20241030	86800	158.06	20240308	4.18	N	214450	500	52 억	1332297	N	N	198	N	N
119	20241111	110855	55	30.00	KSQ150	제약	N	N	N	Y	40	N	222000	3000	2	1.37	11454586500	52114	25.24	216000	222500	215500	284500	153500	219000	219798.69	12.68	15783	237333	228166	220333	211166	203333	224250	207250	53	65500	500	166440	500	1	10509600	23331	29.83	5.23	12	0.50	7443.00	42415.00	241500	20241030	-8.07	86800	20240308	155.76	241500	-8.07	20241030	86800	155.76	20240308	241500	-8.07	20241030	86800	155.76	20240308	4.18	N	214450	500	52 억	1332297	N	N	198	N	N
120	20241111	100850	55	30.00	KSQ150	제약	N	N	N	Y	40	N	219000	0	3	0.00	7661848000	34837	16.87	216000	222500	215500	284500	153500	219000	219934.29	12.68	9375	237333	228166	220333	211166	203333	224250	207250	53	65500	500	166440	500	1	10509600	23016	29.42	5.16	12	0.33	7443.00	42415.00	241500	20241030	-9.32	86800	20240308	152.30	241500	-9.32	20241030	86800	152.30	20240308	241500	-9.32	20241030	86800	152.30	20240308	4.18	N	214450	500	52 억	1332297	N	N	198	N	N
121	20241111	090847	55	30.00	KSQ150	제약	N	N	N	Y	40	N	221000	2000	2	0.91	2000557000	9145	4.43	216000	222000	215500	284500	153500	219000	218759.57	12.68	3594	237333	228166	220333	211166	203333	224250	207250	53	65500	500	166440	500	1	10509600	23226	29.69	5.21	12	0.09	7443.00	42415.00	241500	20241030	-8.49	86800	20240308	154.61	241500	-8.49	20241030	86800	154.61	20240308	241500	-8.49	20241030	86800	154.61	20240308	4.18	N	214450	500	52 억	1332297	N	N	198	N	N
122	20241108	160842	55	30.00	KSQ150	제약	N	N	N	Y	40	N	219000	-4000	5	-1.79	44952130000	205746	161.29	225000	229500	212500	289500	156500	223000	218475.58	12.29	16183	241000	232000	227500	218500	214000	229750	216250	53	66500	500	169480	500	1	10509600	23016	29.42	5.16	12	1.96	7443.00	42415.00	241500	20241030	-9.32	86800	20240308	152.30	241500	-9.32	20241030	86800	152.30	20240308	241500	-9.32	20241030	86800	152.30	20240308	4.31	N	214450	500	52 억	1291450	N	N	198	N	N
123	20241108	150851	55	30.00	KSQ150	제약	N	N	N	Y	40	N	220000	-3000	5	-1.35	43584453000	199495	156.39	225000	229500	212500	289500	156500	223000	218465.93	12.29	16831	241000	232000	227500	218500	214000	229750	216250	53	66500	500	169480	500	1	10509600	23121	29.56	5.19	12	1.90	7443.00	42415.00	241500	20241030	-8.90	86800	20240308	153.46	241500	-8.90	20241030	86800	153.46	20240308	241500	-8.90	20241030	86800	153.46	20240308	4.31	N	214450	500	52 억	1291450	N	N	433	N	N
124	20241108	140849	55	30.00	KSQ150	제약	N	N	N	Y	40	N	219000	-4000	5	-1.79	40517751500	185514	145.43	225000	229500	212500	289500	156500	223000	218399.35	12.29	15317	241000	232000	227500	218500	214000	229750	216250	53	66500	500	169480	500	1	10509600	23016	29.42	5.16	12	1.77	7443.00	42415.00	241500	20241030	-9.32	86800	20240308	152.30	241500	-9.32	20241030	86800	152.30	20240308	241500	-9.32	20241030	86800	152.30	20240308	4.31	N	214450	500	52 억	1291450	N	N	433	N	N
125	20241108	130851	55	30.00	KSQ150	제약	N	N	N	Y	40	N	219000	-4000	5	-1.79	32525699000	148828	116.67	225000	229500	212500	289500	156500	223000	218535.03	12.29	15345	241000	232000	227500	218500	214000	229750	216250	53	66500	500	169480	500	1	10509600	23016	29.42	5.16	12	1.42	7443.00	42415.00	241500	20241030	-9.32	86800	20240308	152.30	241500	-9.32	20241030	86800	152.30	20240308	241500	-9.32	20241030	86800	152.30	20240308	4.31	N	214450	500	52 억	1291450	N	N	433	N	N
126	20241108	120851	55	30.00	KSQ150	제약	N	N	N	Y	40	N	218000	-5000	5	-2.24	28835696000	131989	103.47	225000	229500	212500	289500	156500	223000	218458.37	12.29	17261	241000	232000	227500	218500	214000	229750	216250	53	66500	500	169480	500	1	10509600	22911	29.29	5.14	12	1.26	7443.00	42415.00	241500	20241030	-9.73	86800	20240308	151.15	241500	-9.73	20241030	86800	151.15	20240308	241500	-9.73	20241030	86800	151.15	20240308	4.31	N	214450	500	52 억	1291450	N	N	433	N	N
127	20241108	110849	55	30.00	KSQ150	제약	N	N	N	Y	40	N	214500	-8500	5	-3.81	24936202500	113879	89.27	225000	229500	212500	289500	156500	223000	218958.58	12.29	11240	241000	232000	227500	218500	214000	229750	216250	53	66500	500	169480	500	1	10509600	22543	28.82	5.06	12	1.08	7443.00	42415.00	241500	20241030	-11.18	86800	20240308	147.12	241500	-11.18	20241030	86800	147.12	20240308	241500	-11.18	20241030	86800	147.12	20240308	4.31	N	214450	500	52 억	1291450	N	N	433	N	N
128	20241108	100859	55	30.00	KSQ150	제약	N	N	N	Y	40	N	216000	-7000	5	-3.14	13266678000	59678	46.78	225000	229500	214500	289500	156500	223000	222300.22	12.29	3502	241000	232000	227500	218500	214000	229750	216250	53	66500	500	169480	500	1	10509600	22701	29.02	5.09	12	0.57	7443.00	42415.00	241500	20241030	-10.56	86800	20240308	148.85	241500	-10.56	20241030	86800	148.85	20240308	241500	-10.56	20241030	86800	148.85	20240308	4.31	N	214450	500	52 억	1291450	N	N	433	N	N
129	20241108	090843	55	30.00	KSQ150	제약	N	N	N	Y	40	N	227500	4500	2	2.02	2530580500	11126	8.72	225000	229500	225000	289500	156500	223000	227592.34	12.29	626	241000	232000	227500	218500	214000	229750	216250	53	66500	500	169480	500	1	10509600	23909	30.57	5.36	12	0.11	7443.00	42415.00	241500	20241030	-5.80	86800	20240308	162.10	241500	-5.80	20241030	86800	162.10	20240308	241500	-5.80	20241030	86800	162.10	20240308	4.31	N	214450	500	52 억	1291450	N	N	433	N	N
130	20241107	160843	55	30.00	KSQ150	제약	N	N	N	Y	40	N	223000	-12500	5	-5.31	28870405000	126405	87.76	235500	236500	223000	306000	165000	235500	228411.84	12.41	-13501	243166	239332	231666	227832	220166	241250	229750	53	70500	500	178980	500	1	10509600	23436	29.96	5.26	12	1.20	7443.00	42415.00	241500	20241030	-7.66	86800	20240308	156.91	241500	-7.66	20241030	86800	156.91	20240308	241500	-7.66	20241030	86800	156.91	20240308	4.31	N	214450	500	52 억	1303875	N	N	433	N	N
131	20241107	150848	55	30.00	KSQ150	제약	N	N	N	Y	40	N	223500	-12000	5	-5.10	27295517000	119366	82.87	235500	236500	223500	306000	165000	235500	228669.18	12.41	-14695	243166	239332	231666	227832	220166	241250	229750	53	70500	500	178980	500	1	10509600	23489	30.03	5.27	12	1.14	7443.00	42415.00	241500	20241030	-7.45	86800	20240308	157.49	241500	-7.45	20241030	86800	157.49	20240308	241500	-7.45	20241030	86800	157.49	20240308	4.31	N	214450	500	52 억	1303875	N	N	1356	N	N
132	20241107	140850	55	30.00	KSQ150	제약	N	N	N	Y	40	N	227000	-8500	5	-3.61	22880744000	99735	69.24	235500	236500	224000	306000	165000	235500	229413.68	12.41	-15234	243166	239332	231666	227832	220166	241250	229750	53	70500	500	178980	500	1	10509600	23857	30.50	5.35	12	0.95	7443.00	42415.00	241500	20241030	-6.00	86800	20240308	161.52	241500	-6.00	20241030	86800	161.52	20240308	241500	-6.00	20241030	86800	161.52	20240308	4.31	N	214450	500	52 억	1303875	N	N	1356	N	N
133	20241107	130852	55	30.00	KSQ150	제약	N	N	N	Y	40	N	228500	-7000	5	-2.97	16634162000	72109	50.06	235500	236500	226000	306000	165000	235500	230678.93	12.41	-8035	243166	239332	231666	227832	220166	241250	229750	53	70500	500	178980	500	1	10509600	24014	30.70	5.39	12	0.69	7443.00	42415.00	241500	20241030	-5.38	86800	20240308	163.25	241500	-5.38	20241030	86800	163.25	20240308	241500	-5.38	20241030	86800	163.25	20240308	4.31	N	214450	500	52 억	1303875	N	N	1356	N	N
134	20241107	120847	55	30.00	KSQ150	제약	N	N	N	Y	40	N	230000	-5500	5	-2.34	14295494500	61932	43.00	235500	236500	226000	306000	165000	235500	230823.54	12.41	-6397	243166	239332	231666	227832	220166	241250	229750	53	70500	500	178980	500	1	10509600	24172	30.90	5.42	12	0.59	7443.00	42415.00	241500	20241030	-4.76	86800	20240308	164.98	241500	-4.76	20241030	86800	164.98	20240308	241500	-4.76	20241030	86800	164.98	20240308	4.31	N	214450	500	52 억	1303875	N	N	1356	N	N
135	20241107	110844	55	30.00	KSQ150	제약	N	N	N	Y	40	N	229500	-6000	5	-2.55	12615202000	54598	37.91	235500	236500	226000	306000	165000	235500	231053.84	12.41	-5076	243166	239332	231666	227832	220166	241250	229750	53	70500	500	178980	500	1	10509600	24120	30.83	5.41	12	0.52	7443.00	42415.00	241500	20241030	-4.97	86800	20240308	164.40	241500	-4.97	20241030	86800	164.40	20240308	241500	-4.97	20241030	86800	164.40	20240308	4.31	N	214450	500	52 억	1303875	N	N	1356	N	N
136	20241107	100845	55	30.00	KSQ150	제약	N	N	N	Y	40	N	231000	-4500	5	-1.91	8146784500	35092	24.36	235500	236500	228500	306000	165000	235500	232152.36	12.41	-5526	243166	239332	231666	227832	220166	241250	229750	53	70500	500	178980	500	1	10509600	24277	31.04	5.45	12	0.33	7443.00	42415.00	241500	20241030	-4.35	86800	20240308	166.13	241500	-4.35	20241030	86800	166.13	20240308	241500	-4.35	20241030	86800	166.13	20240308	4.31	N	214450	500	52 억	1303875	N	N	1356	N	N
137	20241107	090844	55	30.00	KSQ150	제약	N	N	N	Y	40	N	235500	0	3	0.00	1663204000	7065	4.91	235500	236500	234000	306000	165000	235500	235414.24	12.41	-2910	243166	239332	231666	227832	220166	241250	229750	53	70500	500	178980	500	1	10509600	24750	31.64	5.55	12	0.07	7443.00	42415.00	241500	20241030	-2.48	86800	20240308	171.31	241500	-2.48	20241030	86800	171.31	20240308	241500	-2.48	20241030	86800	171.31	20240308	4.31	N	214450	500	52 억	1303875	N	N	1356	N	N
138	20241106	160852	55	30.00	KSQ150	제약	N	N	N	Y	40	N	235500	11000	2	4.90	33138357000	142889	189.63	226000	235500	224000	291500	157500	224500	231913.92	12.27	29754	233833	229166	226333	221666	218833	227750	220250	53	67000	500	170620	500	1	10509600	24750	31.64	5.55	12	1.36	7443.00	42415.00	241500	20241030	-2.48	86800	20240308	171.31	241500	-2.48	20241030	86800	171.31	20240308	241500	-2.48	20241030	86800	171.31	20240308	4.19	N	214450	500	52 억	1289821	N	N	1356	N	N
139	20241106	150918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	234500	10000	2	4.45	31545559500	136114	180.64	226000	235500	224000	291500	157500	224500	231758.48	12.27	29123	233833	229166	226333	221666	218833	227750	220250	53	67000	500	170620	500	1	10509600	24645	31.51	5.53	12	1.30	7443.00	42415.00	241500	20241030	-2.90	86800	20240308	170.16	241500	-2.90	20241030	86800	170.16	20240308	241500	-2.90	20241030	86800	170.16	20240308	4.19	N	214450	500	52 억	1289821	N	N	275	N	N
140	20241106	140909	55	30.00	KSQ150	제약	N	N	N	Y	40	N	233000	8500	2	3.79	24782025000	107258	142.35	226000	235500	224000	291500	157500	224500	231050.72	12.27	27490	233833	229166	226333	221666	218833	227750	220250	53	67000	500	170620	500	1	10509600	24487	31.30	5.49	12	1.02	7443.00	42415.00	241500	20241030	-3.52	86800	20240308	168.43	241500	-3.52	20241030	86800	168.43	20240308	241500	-3.52	20241030	86800	168.43	20240308	4.19	N	214450	500	52 억	1289821	N	N	275	N	N
141	20241106	130920	55	30.00	KSQ150	제약	N	N	N	Y	40	N	228500	4000	2	1.78	21019239000	90893	120.63	226000	235500	224000	291500	157500	224500	231252.71	12.27	20593	233833	229166	226333	221666	218833	227750	220250	53	67000	500	170620	500	1	10509600	24014	30.70	5.39	12	0.86	7443.00	42415.00	241500	20241030	-5.38	86800	20240308	163.25	241500	-5.38	20241030	86800	163.25	20240308	241500	-5.38	20241030	86800	163.25	20240308	4.19	N	214450	500	52 억	1289821	N	N	275	N	N
142	20241106	120850	55	30.00	KSQ150	제약	N	N	N	Y	40	N	231000	6500	2	2.90	17996750500	77706	103.13	226000	235500	224000	291500	157500	224500	231600.71	12.27	16849	233833	229166	226333	221666	218833	227750	220250	53	67000	500	170620	500	1	10509600	24277	31.04	5.45	12	0.74	7443.00	42415.00	241500	20241030	-4.35	86800	20240308	166.13	241500	-4.35	20241030	86800	166.13	20240308	241500	-4.35	20241030	86800	166.13	20240308	4.19	N	214450	500	52 억	1289821	N	N	275	N	N
143	20241106	110853	55	30.00	KSQ150	제약	N	N	N	Y	40	N	231500	7000	2	3.12	15651940000	67545	89.64	226000	235500	224000	291500	157500	224500	231726.32	12.27	15772	233833	229166	226333	221666	218833	227750	220250	53	67000	500	170620	500	1	10509600	24330	31.10	5.46	12	0.64	7443.00	42415.00	241500	20241030	-4.14	86800	20240308	166.71	241500	-4.14	20241030	86800	166.71	20240308	241500	-4.14	20241030	86800	166.71	20240308	4.19	N	214450	500	52 억	1289821	N	N	275	N	N
144	20241106	100901	55	30.00	KSQ150	제약	N	N	N	Y	40	N	233000	8500	2	3.79	12508125500	53992	71.65	226000	235500	224000	291500	157500	224500	231666.54	12.27	16351	233833	229166	226333	221666	218833	227750	220250	53	67000	500	170620	500	1	10509600	24487	31.30	5.49	12	0.51	7443.00	42415.00	241500	20241030	-3.52	86800	20240308	168.43	241500	-3.52	20241030	86800	168.43	20240308	241500	-3.52	20241030	86800	168.43	20240308	4.19	N	214450	500	52 억	1289821	N	N	275	N	N
145	20241106	090854	55	30.00	KSQ150	제약	N	N	N	Y	40	N	228500	4000	2	1.78	3502980000	15355	20.38	226000	231000	224000	291500	157500	224500	228133.33	12.27	6504	233833	229166	226333	221666	218833	227750	220250	53	67000	500	170620	500	1	10509600	24014	30.70	5.39	12	0.15	7443.00	42415.00	241500	20241030	-5.38	86800	20240308	163.25	241500	-5.38	20241030	86800	163.25	20240308	241500	-5.38	20241030	86800	163.25	20240308	4.19	N	214450	500	52 억	1289821	N	N	275	N	N
146	20241105	160829	55	30.00	KSQ150	제약	N	N	N	Y	40	N	224500	-2000	5	-0.88	17013816000	74892	40.19	228000	231000	223500	294000	159000	226500	227181.22	12.35	5097	240500	233500	221500	214500	202500	237000	218000	53	67500	500	172140	500	1	10509600	23594	30.16	5.29	12	0.71	7443.00	42415.00	241500	20241030	-7.04	86800	20240308	158.64	241500	-7.04	20241030	86800	158.64	20240308	241500	-7.04	20241030	86800	158.64	20240308	4.13	N	214450	500	52 억	1297505	N	N	275	N	N
147	20241105	150846	55	30.00	KSQ150	제약	N	N	N	Y	40	N	226000	-500	5	-0.22	16197883500	71267	38.24	228000	231000	223500	294000	159000	226500	227284.94	12.35	4219	240500	233500	221500	214500	202500	237000	218000	53	67500	500	172140	500	1	10509600	23752	30.36	5.33	12	0.68	7443.00	42415.00	241500	20241030	-6.42	86800	20240308	160.37	241500	-6.42	20241030	86800	160.37	20240308	241500	-6.42	20241030	86800	160.37	20240308	4.13	N	214450	500	52 억	1297505	N	N	3877	N	N
148	20241105	140841	55	30.00	KSQ150	제약	N	N	N	Y	40	N	225000	-1500	5	-0.66	14560437500	64005	34.34	228000	231000	223500	294000	159000	226500	227489.70	12.35	1712	240500	233500	221500	214500	202500	237000	218000	53	67500	500	172140	500	1	10509600	23647	30.23	5.30	12	0.61	7443.00	42415.00	241500	20241030	-6.83	86800	20240308	159.22	241500	-6.83	20241030	86800	159.22	20240308	241500	-6.83	20241030	86800	159.22	20240308	4.13	N	214450	500	52 억	1297505	N	N	3877	N	N
149	20241105	130847	55	30.00	KSQ150	제약	N	N	N	Y	40	N	226000	-500	5	-0.22	12236842500	53704	28.82	228000	231000	225500	294000	159000	226500	227858.23	12.35	1195	240500	233500	221500	214500	202500	237000	218000	53	67500	500	172140	500	1	10509600	23752	30.36	5.33	12	0.51	7443.00	42415.00	241500	20241030	-6.42	86800	20240308	160.37	241500	-6.42	20241030	86800	160.37	20240308	241500	-6.42	20241030	86800	160.37	20240308	4.13	N	214450	500	52 억	1297505	N	N	3877	N	N
150	20241105	120839	55	30.00	KSQ150	제약	N	N	N	Y	40	N	226500	0	3	0.00	10725558500	47020	25.23	228000	231000	225500	294000	159000	226500	228107.71	12.35	1023	240500	233500	221500	214500	202500	237000	218000	53	67500	500	172140	500	1	10509600	23804	30.43	5.34	12	0.45	7443.00	42415.00	241500	20241030	-6.21	86800	20240308	160.94	241500	-6.21	20241030	86800	160.94	20240308	241500	-6.21	20241030	86800	160.94	20240308	4.13	N	214450	500	52 억	1297505	N	N	3877	N	N
151	20241105	110827	55	30.00	KSQ150	제약	N	N	N	Y	40	N	229000	2500	2	1.10	8952643000	39207	21.04	228000	231000	225500	294000	159000	226500	228344.90	12.35	2191	240500	233500	221500	214500	202500	237000	218000	53	67500	500	172140	500	1	10509600	24067	30.77	5.40	12	0.37	7443.00	42415.00	241500	20241030	-5.18	86800	20240308	163.82	241500	-5.18	20241030	86800	163.82	20240308	241500	-5.18	20241030	86800	163.82	20240308	4.13	N	214450	500	52 억	1297505	N	N	3877	N	N
152	20241105	100836	55	30.00	KSQ150	제약	N	N	N	Y	40	N	227000	500	2	0.22	6001246500	26326	14.13	228000	231000	225500	294000	159000	226500	227961.19	12.35	-1286	240500	233500	221500	214500	202500	237000	218000	53	67500	500	172140	500	1	10509600	23857	30.50	5.35	12	0.25	7443.00	42415.00	241500	20241030	-6.00	86800	20240308	161.52	241500	-6.00	20241030	86800	161.52	20240308	241500	-6.00	20241030	86800	161.52	20240308	4.13	N	214450	500	52 억	1297505	N	N	3877	N	N
153	20241105	090832	55	30.00	KSQ150	제약	N	N	N	Y	40	N	228000	1500	2	0.66	1689420500	7395	3.97	228000	231000	227000	294000	159000	226500	228465.32	12.35	-2325	240500	233500	221500	214500	202500	237000	218000	53	67500	500	172140	500	1	10509600	23962	30.63	5.38	12	0.07	7443.00	42415.00	241500	20241030	-5.59	86800	20240308	162.67	241500	-5.59	20241030	86800	162.67	20240308	241500	-5.59	20241030	86800	162.67	20240308	4.13	N	214450	500	52 억	1297505	N	N	3877	N	N
154	20241104	160828	55	30.00	KSQ150	제약	N	N	N	Y	40	N	226500	13500	2	6.34	41179106500	185563	100.04	215000	228500	209500	276500	149500	213000	221911.38	12.24	30161	226000	219500	215500	209000	205000	217500	207000	53	63500	500	161880	500	1	10509600	23804	30.43	5.34	12	1.77	7443.00	42415.00	241500	20241030	-6.21	86800	20240308	160.94	241500	-6.21	20241030	86800	160.94	20240308	241500	-6.21	20241030	86800	160.94	20240308	3.93	N	214450	500	52 억	1286831	N	N	3877	N	N
155	20241104	150843	55	30.00	KSQ150	제약	N	N	N	Y	40	N	225500	12500	2	5.87	40143580500	180979	97.57	215000	228500	209500	276500	149500	213000	221813.62	12.24	28986	226000	219500	215500	209000	205000	217500	207000	53	63500	500	161880	500	1	10509600	23699	30.30	5.32	12	1.72	7443.00	42415.00	241500	20241030	-6.63	86800	20240308	159.79	241500	-6.63	20241030	86800	159.79	20240308	241500	-6.63	20241030	86800	159.79	20240308	3.93	N	214450	500	52 억	1286831	N	N	3487	N	N
156	20241104	140829	55	30.00	KSQ150	제약	N	N	N	Y	40	N	226000	13000	2	6.10	36601437000	165328	89.14	215000	228500	209500	276500	149500	213000	221386.95	12.24	23344	226000	219500	215500	209000	205000	217500	207000	53	63500	500	161880	500	1	10509600	23752	30.36	5.33	12	1.57	7443.00	42415.00	241500	20241030	-6.42	86800	20240308	160.37	241500	-6.42	20241030	86800	160.37	20240308	241500	-6.42	20241030	86800	160.37	20240308	3.93	N	214450	500	52 억	1286831	N	N	3487	N	N
157	20241104	130809	55	30.00	KSQ150	제약	N	N	N	Y	40	N	224000	11000	2	5.16	32865936000	148760	80.20	215000	228500	209500	276500	149500	213000	220932.78	12.24	18314	226000	219500	215500	209000	205000	217500	207000	53	63500	500	161880	500	1	10509600	23542	30.10	5.28	12	1.42	7443.00	42415.00	241500	20241030	-7.25	86800	20240308	158.06	241500	-7.25	20241030	86800	158.06	20240308	241500	-7.25	20241030	86800	158.06	20240308	3.93	N	214450	500	52 억	1286831	N	N	3487	N	N
158	20241104	120818	55	30.00	KSQ150	제약	N	N	N	Y	40	N	225500	12500	2	5.87	29820631000	135228	72.91	215000	228500	209500	276500	149500	213000	220521.29	12.24	11169	226000	219500	215500	209000	205000	217500	207000	53	63500	500	161880	500	1	10509600	23699	30.30	5.32	12	1.29	7443.00	42415.00	241500	20241030	-6.63	86800	20240308	159.79	241500	-6.63	20241030	86800	159.79	20240308	241500	-6.63	20241030	86800	159.79	20240308	3.93	N	214450	500	52 억	1286831	N	N	3487	N	N
159	20241104	110811	55	30.00	KSQ150	제약	N	N	N	Y	40	N	226000	13000	2	6.10	26838565500	121995	65.77	215000	228500	209500	276500	149500	213000	219997.43	12.24	8709	226000	219500	215500	209000	205000	217500	207000	53	63500	500	161880	500	1	10509600	23752	30.36	5.33	12	1.16	7443.00	42415.00	241500	20241030	-6.42	86800	20240308	160.37	241500	-6.42	20241030	86800	160.37	20240308	241500	-6.42	20241030	86800	160.37	20240308	3.93	N	214450	500	52 억	1286831	N	N	3487	N	N
160	20241104	100803	55	30.00	KSQ150	제약	N	N	N	Y	40	N	223500	10500	2	4.93	17336259500	79943	43.10	215000	224500	209500	276500	149500	213000	216857.90	12.24	8009	226000	219500	215500	209000	205000	217500	207000	53	63500	500	161880	500	1	10509600	23489	30.03	5.27	12	0.76	7443.00	42415.00	241500	20241030	-7.45	86800	20240308	157.49	241500	-7.45	20241030	86800	157.49	20240308	241500	-7.45	20241030	86800	157.49	20240308	3.93	N	214450	500	52 억	1286831	N	N	3487	N	N
161	20241104	090813	55	30.00	KSQ150	제약	N	N	N	Y	40	N	213000	0	3	0.00	3320791500	15627	8.43	215000	215000	209500	276500	149500	213000	212503.36	12.24	2144	226000	219500	215500	209000	205000	217500	207000	53	63500	500	161880	500	1	10509600	22385	28.62	5.02	12	0.15	7443.00	42415.00	241500	20241030	-11.80	86800	20240308	145.39	241500	-11.80	20241030	86800	145.39	20240308	241500	-11.80	20241030	86800	145.39	20240308	3.93	N	214450	500	52 억	1286831	N	N	3487	N	N
162	20241101	160746	55	30.00	KSQ150	제약	N	N	N	Y	40	N	213000	-12500	5	-5.54	39504858000	183888	108.54	221500	222000	211500	293000	158000	225500	214833.12	11.84	42456	240500	233000	225500	218000	210500	229250	214250	52	67500	500	171380	500	1	10498238	22361	28.62	5.02	12	1.75	7443.00	42415.00	241500	20241030	-11.80	86800	20240308	145.39	241500	-11.80	20241030	86800	145.39	20240308	241500	-11.80	20241030	86800	145.39	20240308	3.95	N	214450	500	52 억	1242885	N	N	3487	N	N
163	20241101	150803	55	30.00	KSQ150	제약	N	N	N	Y	40	N	213500	-12000	5	-5.32	36304539000	168862	99.67	221500	222000	211500	293000	158000	225500	214995.19	11.84	35733	240500	233000	225500	218000	210500	229250	214250	52	67500	500	171380	500	1	10498238	22414	28.68	5.03	12	1.61	7443.00	42415.00	241500	20241030	-11.59	86800	20240308	145.97	241500	-11.59	20241030	86800	145.97	20240308	241500	-11.59	20241030	86800	145.97	20240308	3.95	N	214450	500	52 억	1242885	N	N	1800	N	N
164	20241101	140737	55	30.00	KSQ150	제약	N	N	N	Y	40	N	214500	-11000	5	-4.88	28984566000	134615	79.46	221500	222000	211500	293000	158000	225500	215314.38	11.84	22962	240500	233000	225500	218000	210500	229250	214250	52	67500	500	171380	500	1	10498238	22519	28.82	5.06	12	1.28	7443.00	42415.00	241500	20241030	-11.18	86800	20240308	147.12	241500	-11.18	20241030	86800	147.12	20240308	241500	-11.18	20241030	86800	147.12	20240308	3.95	N	214450	500	52 억	1242885	N	N	1800	N	N
165	20241101	130917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	217000	-8500	5	-3.77	25667012500	119222	70.37	221500	222000	211500	293000	158000	225500	215287.38	11.84	17399	240500	233000	225500	218000	210500	229250	214250	52	67500	500	171380	500	1	10498238	22781	29.15	5.12	12	1.14	7443.00	42415.00	241500	20241030	-10.14	86800	20240308	150.00	241500	-10.14	20241030	86800	150.00	20240308	241500	-10.14	20241030	86800	150.00	20240308	3.95	N	214450	500	52 억	1242885	N	N	1800	N	N
166	20241101	120917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	217500	-8000	5	-3.55	24235473500	112632	66.48	221500	222000	211500	293000	158000	225500	215173.78	11.84	14612	240500	233000	225500	218000	210500	229250	214250	52	67500	500	171380	500	1	10498238	22834	29.22	5.13	12	1.07	7443.00	42415.00	241500	20241030	-9.94	86800	20240308	150.58	241500	-9.94	20241030	86800	150.58	20240308	241500	-9.94	20241030	86800	150.58	20240308	3.95	N	214450	500	52 억	1242885	N	N	1800	N	N
167	20241101	110914	55	30.00	KSQ150	제약	N	N	N	Y	40	N	214500	-11000	5	-4.88	21742207500	101085	59.67	221500	222000	211500	293000	158000	225500	215088.16	11.84	11117	240500	233000	225500	218000	210500	229250	214250	52	67500	500	171380	500	1	10498238	22519	28.82	5.06	12	0.96	7443.00	42415.00	241500	20241030	-11.18	86800	20240308	147.12	241500	-11.18	20241030	86800	147.12	20240308	241500	-11.18	20241030	86800	147.12	20240308	3.95	N	214450	500	52 억	1242885	N	N	1800	N	N
168	20241101	100915	55	30.00	KSQ150	제약	N	N	N	Y	40	N	214500	-11000	5	-4.88	16122192000	75018	44.28	221500	222000	211500	293000	158000	225500	214910.70	11.84	8980	240500	233000	225500	218000	210500	229250	214250	52	67500	500	171380	500	1	10498238	22519	28.82	5.06	12	0.71	7443.00	42415.00	241500	20241030	-11.18	86800	20240308	147.12	241500	-11.18	20241030	86800	147.12	20240308	241500	-11.18	20241030	86800	147.12	20240308	3.95	N	214450	500	52 억	1242885	N	N	1800	N	N
169	20241101	090913	55	30.00	KSQ150	제약	N	N	N	Y	40	N	214000	-11500	5	-5.10	3252081500	14942	8.82	221500	222000	212000	293000	158000	225500	217645.95	11.84	2249	240500	233000	225500	218000	210500	229250	214250	52	67500	500	171380	500	1	10498238	22466	28.75	5.05	12	0.14	7443.00	42415.00	241500	20241030	-11.39	86800	20240308	146.54	241500	-11.39	20241030	86800	146.54	20240308	241500	-11.39	20241030	86800	146.54	20240308	3.95	N	214450	500	52 억	1242885	N	N	1800	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History