KissMeData/290650/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

71 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161218	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29000	200	2	0.69	2938466400	101876	89.60	28800	29100	28450	37400	20200	28800	28843.37	7.53	28201	29608	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6579	145.00	6.31	12	0.45	200.00	4598.00	41700	20230724	-30.46	20150	20230106	43.92	41700	-30.46	20230724	20150	43.92	20230106	41700	-30.46	20230724	20150	43.92	20230106	4.01	N	290650	500	113 억	1707579	N	N	7044	N	N
3	20231229	151203	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29000	200	2	0.69	2938466400	101876	89.60	28800	29100	28450	37400	20200	28800	28843.37	7.53	28201	29608	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6579	145.00	6.31	12	0.45	200.00	4598.00	41700	20230724	-30.46	20150	20230106	43.92	41700	-30.46	20230724	20150	43.92	20230106	41700	-30.46	20230724	20150	43.92	20230106	4.01	N	290650	500	113 억	1707579	N	N	7044	N	N
4	20231229	141202	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29000	200	2	0.69	2938466400	101876	89.60	28800	29100	28450	37400	20200	28800	28843.37	7.53	28201	29608	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6579	145.00	6.31	12	0.45	200.00	4598.00	41700	20230724	-30.46	20150	20230106	43.92	41700	-30.46	20230724	20150	43.92	20230106	41700	-30.46	20230724	20150	43.92	20230106	4.01	N	290650	500	113 억	1707579	N	N	7044	N	N
5	20231229	131204	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29000	200	2	0.69	2938466400	101876	89.60	28800	29100	28450	37400	20200	28800	28843.37	7.53	28201	29608	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6579	145.00	6.31	12	0.45	200.00	4598.00	41700	20230724	-30.46	20150	20230106	43.92	41700	-30.46	20230724	20150	43.92	20230106	41700	-30.46	20230724	20150	43.92	20230106	4.01	N	290650	500	113 억	1707579	N	N	7044	N	N
6	20231229	121206	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29000	200	2	0.69	2938466400	101876	89.60	28800	29100	28450	37400	20200	28800	28843.37	7.53	28201	29608	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6579	145.00	6.31	12	0.45	200.00	4598.00	41700	20230724	-30.46	20150	20230106	43.92	41700	-30.46	20230724	20150	43.92	20230106	41700	-30.46	20230724	20150	43.92	20230106	4.01	N	290650	500	113 억	1707579	N	N	7044	N	N
7	20231229	111111	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29000	200	2	0.69	2938466400	101876	89.60	28800	29100	28450	37400	20200	28800	28843.37	7.53	28201	29608	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6579	145.00	6.31	12	0.45	200.00	4598.00	41700	20230724	-30.46	20150	20230106	43.92	41700	-30.46	20230724	20150	43.92	20230106	41700	-30.46	20230724	20150	43.92	20230106	4.01	N	290650	500	113 억	1707579	N	N	7044	N	N
8	20231229	101124	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29000	200	2	0.69	2938466400	101876	89.60	28800	29100	28450	37400	20200	28800	28843.37	7.53	28201	29608	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6579	145.00	6.31	12	0.45	200.00	4598.00	41700	20230724	-30.46	20150	20230106	43.92	41700	-30.46	20230724	20150	43.92	20230106	41700	-30.46	20230724	20150	43.92	20230106	4.01	N	290650	500	113 억	1707579	N	N	7044	N	N
9	20231229	091123	55	30.00	KSQ150	제약	N	N	N	Y	40	N	29000	200	2	0.69	2938466400	101876	89.60	28800	29100	28450	37400	20200	28800	28843.37	7.53	28201	29608	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6579	145.00	6.31	12	0.45	200.00	4598.00	41700	20230724	-30.46	20150	20230106	43.92	41700	-30.46	20230724	20150	43.92	20230106	41700	-30.46	20230724	20150	43.92	20230106	4.01	N	290650	500	113 억	1707579	N	N	7044	N	N
10	20231228	161111	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29000	200	2	0.69	2935621600	101778	89.51	28800	29100	28450	37400	20200	28800	28843.37	7.40	0	29608	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6579	145.00	6.31	12	0.45	200.00	4598.00	41700	20230724	-30.46	20150	20230106	43.92	41700	-30.46	20230724	20150	43.92	20230106	41700	-30.46	20230724	20150	43.92	20230106	4.01	N	290650	500	113 억	1679378	N	N	7044	N	N
11	20231228	151120	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28900	100	2	0.35	2444556700	84836	74.61	28800	29100	28450	37400	20200	28800	28815.09	7.40	0	22726	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6556	144.50	6.29	12	0.37	200.00	4598.00	41700	20230724	-30.70	20150	20230106	43.42	41700	-30.70	20230724	20150	43.42	20230106	41700	-30.70	20230724	20150	43.42	20230106	4.01	N	290650	500	113 억	1679378	N	N	35055	N	N
12	20231228	141110	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29050	250	2	0.87	1808916250	62891	55.31	28800	29100	28450	37400	20200	28800	28762.72	7.40	0	15218	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6590	145.25	6.32	12	0.28	200.00	4598.00	41700	20230724	-30.34	20150	20230106	44.17	41700	-30.34	20230724	20150	44.17	20230106	41700	-30.34	20230724	20150	44.17	20230106	4.01	N	290650	500	113 억	1679378	N	N	35055	N	N
13	20231228	131109	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29000	200	2	0.69	1548788050	53913	47.42	28800	29050	28450	37400	20200	28800	28727.54	7.40	0	10718	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6579	145.00	6.31	12	0.24	200.00	4598.00	41700	20230724	-30.46	20150	20230106	43.92	41700	-30.46	20230724	20150	43.92	20230106	41700	-30.46	20230724	20150	43.92	20230106	4.01	N	290650	500	113 억	1679378	N	N	35055	N	N
14	20231228	121113	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28950	150	2	0.52	1379473550	48069	42.28	28800	28950	28450	37400	20200	28800	28697.78	7.40	0	8697	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6567	144.75	6.30	12	0.21	200.00	4598.00	41700	20230724	-30.58	20150	20230106	43.67	41700	-30.58	20230724	20150	43.67	20230106	41700	-30.58	20230724	20150	43.67	20230106	4.01	N	290650	500	113 억	1679378	N	N	35055	N	N
15	20231228	111117	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28800	0	3	0.00	1190336500	41515	36.51	28800	28900	28450	37400	20200	28800	28672.44	7.40	0	5452	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6533	144.00	6.26	12	0.18	200.00	4598.00	41700	20230724	-30.94	20150	20230106	42.93	41700	-30.94	20230724	20150	42.93	20230106	41700	-30.94	20230724	20150	42.93	20230106	4.01	N	290650	500	113 억	1679378	N	N	35055	N	N
16	20231228	101112	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28750	-50	5	-0.17	669306150	23347	20.53	28800	28900	28450	37400	20200	28800	28667.76	7.40	0	-456	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6522	143.75	6.25	12	0.10	200.00	4598.00	41700	20230724	-31.06	20150	20230106	42.68	41700	-31.06	20230724	20150	42.68	20230106	41700	-31.06	20230724	20150	42.68	20230106	4.01	N	290650	500	113 억	1679378	N	N	35055	N	N
17	20231228	091116	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28800	0	3	0.00	204852800	7110	6.25	28800	28900	28650	37400	20200	28800	28811.93	7.40	0	-1019	30066	29432	29116	28482	28166	29275	28325	114	8600	500	20730	50	1	22684891	6533	144.00	6.26	12	0.03	200.00	4598.00	41700	20230724	-30.94	20150	20230106	42.93	41700	-30.94	20230724	20150	42.93	20230106	41700	-30.94	20230724	20150	42.93	20230106	4.01	N	290650	500	113 억	1679378	N	N	35055	N	N
18	20231227	161059	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28800	-350	5	-1.20	3307101000	113410	79.11	28950	29750	28800	37850	20450	29150	29161.82	7.27	0	-194	30383	29766	29133	28516	27883	29450	28200	114	8700	500	20980	50	1	22684891	6533	144.00	6.26	12	0.50	200.00	4598.00	41700	20230724	-30.94	20150	20230106	42.93	41700	-30.94	20230724	20150	42.93	20230106	41700	-30.94	20230724	20150	42.93	20230106	4.02	N	290650	500	113 억	1649772	N	N	35027	N	N
19	20231227	151116	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28950	-200	5	-0.69	2881165200	98652	68.82	28950	29750	28900	37850	20450	29150	29205.35	7.27	0	-5562	30383	29766	29133	28516	27883	29450	28200	114	8700	500	20980	50	1	22684891	6567	144.75	6.30	12	0.43	200.00	4598.00	41700	20230724	-30.58	20150	20230106	43.67	41700	-30.58	20230724	20150	43.67	20230106	41700	-30.58	20230724	20150	43.67	20230106	4.02	N	290650	500	113 억	1649772	N	N	708	N	N
20	20231227	141110	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29250	100	2	0.34	2149977050	73531	51.29	28950	29750	28900	37850	20450	29150	29239.09	7.27	0	-6877	30383	29766	29133	28516	27883	29450	28200	114	8700	500	20980	50	1	22684891	6635	146.25	6.36	12	0.32	200.00	4598.00	41700	20230724	-29.86	20150	20230106	45.16	41700	-29.86	20230724	20150	45.16	20230106	41700	-29.86	20230724	20150	45.16	20230106	4.02	N	290650	500	113 억	1649772	N	N	708	N	N
21	20231227	131102	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29150	0	3	0.00	1728435050	59062	41.20	28950	29750	28900	37850	20450	29150	29264.81	7.27	0	-6662	30383	29766	29133	28516	27883	29450	28200	114	8700	500	20980	50	1	22684891	6613	145.75	6.34	12	0.26	200.00	4598.00	41700	20230724	-30.10	20150	20230106	44.67	41700	-30.10	20230724	20150	44.67	20230106	41700	-30.10	20230724	20150	44.67	20230106	4.02	N	290650	500	113 억	1649772	N	N	708	N	N
22	20231227	121103	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29300	150	2	0.51	1517420550	51845	36.17	28950	29750	28900	37850	20450	29150	29268.46	7.27	0	-4601	30383	29766	29133	28516	27883	29450	28200	114	8700	500	20980	50	1	22684891	6647	146.50	6.37	12	0.23	200.00	4598.00	41700	20230724	-29.74	20150	20230106	45.41	41700	-29.74	20230724	20150	45.41	20230106	41700	-29.74	20230724	20150	45.41	20230106	4.02	N	290650	500	113 억	1649772	N	N	708	N	N
23	20231227	111113	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29250	100	2	0.34	1269921400	43422	30.29	28950	29750	28900	37850	20450	29150	29246.09	7.27	0	-4660	30383	29766	29133	28516	27883	29450	28200	114	8700	500	20980	50	1	22684891	6635	146.25	6.36	12	0.19	200.00	4598.00	41700	20230724	-29.86	20150	20230106	45.16	41700	-29.86	20230724	20150	45.16	20230106	41700	-29.86	20230724	20150	45.16	20230106	4.02	N	290650	500	113 억	1649772	N	N	708	N	N
24	20231227	101110	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29150	0	3	0.00	850204800	29192	20.36	28950	29400	28900	37850	20450	29150	29124.56	7.27	0	-6377	30383	29766	29133	28516	27883	29450	28200	114	8700	500	20980	50	1	22684891	6613	145.75	6.34	12	0.13	200.00	4598.00	41700	20230724	-30.10	20150	20230106	44.67	41700	-30.10	20230724	20150	44.67	20230106	41700	-30.10	20230724	20150	44.67	20230106	4.02	N	290650	500	113 억	1649772	N	N	708	N	N
25	20231227	091114	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29150	0	3	0.00	162058550	5586	3.90	28950	29200	28900	37850	20450	29150	29010.93	7.27	0	204	30383	29766	29133	28516	27883	29450	28200	114	8700	500	20980	50	1	22684891	6613	145.75	6.34	12	0.02	200.00	4598.00	41700	20230724	-30.10	20150	20230106	44.67	41700	-30.10	20230724	20150	44.67	20230106	41700	-30.10	20230724	20150	44.67	20230106	4.02	N	290650	500	113 억	1649772	N	N	708	N	N
26	20231226	161111	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29150	100	2	0.34	4168259700	143234	91.54	29250	29750	28500	37750	20350	29050	29101.03	7.31	0	-20317	30050	29550	28950	28450	27850	29800	28700	114	8700	500	20910	50	1	22684891	6613	145.75	6.34	12	0.63	200.00	4598.00	41700	20230724	-30.10	20150	20230106	44.67	41700	-30.10	20230724	20150	44.67	20230106	41700	-30.10	20230724	20150	44.67	20230106	4.00	N	290650	500	113 억	1657716	N	N	708	N	N
27	20231226	151111	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29050	0	3	0.00	4054546750	139326	89.04	29250	29750	28500	37750	20350	29050	29101.15	7.31	0	-21005	30050	29550	28950	28450	27850	29800	28700	114	8700	500	20910	50	1	22684891	6590	145.25	6.32	12	0.61	200.00	4598.00	41700	20230724	-30.34	20150	20230106	44.17	41700	-30.34	20230724	20150	44.17	20230106	41700	-30.34	20230724	20150	44.17	20230106	4.00	N	290650	500	113 억	1657716	N	N	3095	N	N
28	20231226	141113	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29300	250	2	0.86	3428077550	117985	75.40	29250	29750	28500	37750	20350	29050	29055.20	7.31	0	-14860	30050	29550	28950	28450	27850	29800	28700	114	8700	500	20910	50	1	22684891	6647	146.50	6.37	12	0.52	200.00	4598.00	41700	20230724	-29.74	20150	20230106	45.41	41700	-29.74	20230724	20150	45.41	20230106	41700	-29.74	20230724	20150	45.41	20230106	4.00	N	290650	500	113 억	1657716	N	N	3095	N	N
29	20231226	131111	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28950	-100	5	-0.34	2578480500	88935	56.84	29250	29750	28500	37750	20350	29050	28992.87	7.31	0	-5408	30050	29550	28950	28450	27850	29800	28700	114	8700	500	20910	50	1	22684891	6567	144.75	6.30	12	0.39	200.00	4598.00	41700	20230724	-30.58	20150	20230106	43.67	41700	-30.58	20230724	20150	43.67	20230106	41700	-30.58	20230724	20150	43.67	20230106	4.00	N	290650	500	113 억	1657716	N	N	3095	N	N
30	20231226	121111	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28850	-200	5	-0.69	2308774850	79593	50.87	29250	29750	28500	37750	20350	29050	29007.26	7.31	0	-4976	30050	29550	28950	28450	27850	29800	28700	114	8700	500	20910	50	1	22684891	6545	144.25	6.27	12	0.35	200.00	4598.00	41700	20230724	-30.82	20150	20230106	43.18	41700	-30.82	20230724	20150	43.18	20230106	41700	-30.82	20230724	20150	43.18	20230106	4.00	N	290650	500	113 억	1657716	N	N	3095	N	N
31	20231226	111116	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29100	50	2	0.17	1994125000	68683	43.89	29250	29750	28500	37750	20350	29050	29033.75	7.31	0	-3405	30050	29550	28950	28450	27850	29800	28700	114	8700	500	20910	50	1	22684891	6601	145.50	6.33	12	0.30	200.00	4598.00	41700	20230724	-30.22	20150	20230106	44.42	41700	-30.22	20230724	20150	44.42	20230106	41700	-30.22	20230724	20150	44.42	20230106	4.00	N	290650	500	113 억	1657716	N	N	3095	N	N
32	20231226	101109	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28850	-200	5	-0.69	1461653800	50334	32.17	29250	29750	28500	37750	20350	29050	29039.09	7.31	0	-6882	30050	29550	28950	28450	27850	29800	28700	114	8700	500	20910	50	1	22684891	6545	144.25	6.27	12	0.22	200.00	4598.00	41700	20230724	-30.82	20150	20230106	43.18	41700	-30.82	20230724	20150	43.18	20230106	41700	-30.82	20230724	20150	43.18	20230106	4.00	N	290650	500	113 억	1657716	N	N	3095	N	N
33	20231226	091112	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29350	300	2	1.03	480540550	16311	10.42	29250	29750	29250	37750	20350	29050	29461.13	7.31	0	-1712	30050	29550	28950	28450	27850	29800	28700	114	8700	500	20910	50	1	22684891	6658	146.75	6.38	12	0.07	200.00	4598.00	41700	20230724	-29.62	20150	20230106	45.66	41700	-29.62	20230724	20150	45.66	20230106	41700	-29.62	20230724	20150	45.66	20230106	4.00	N	290650	500	113 억	1657716	N	N	3095	N	N
34	20231222	161054	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29050	400	2	1.40	4506217800	156167	134.42	28650	29450	28350	37200	20100	28650	28854.40	7.42	77	12577	29683	29166	28783	28266	27883	28975	28075	114	8550	500	20620	50	1	22684891	6590	145.25	6.32	12	0.69	200.00	4598.00	41700	20230724	-30.34	20150	20230106	44.17	41700	-30.34	20230724	20150	44.17	20230106	41700	-30.34	20230724	20150	44.17	20230106	4.05	N	290650	500	113 억	1683295	N	N	3076	N	N
35	20231222	151053	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29050	400	2	1.40	4265863650	147884	127.29	28650	29450	28350	37200	20100	28650	28846.01	7.42	77	11270	29683	29166	28783	28266	27883	28975	28075	114	8550	500	20620	50	1	22684891	6590	145.25	6.32	12	0.65	200.00	4598.00	41700	20230724	-30.34	20150	20230106	44.17	41700	-30.34	20230724	20150	44.17	20230106	41700	-30.34	20230724	20150	44.17	20230106	4.05	N	290650	500	113 억	1683295	N	N	1244	N	N
36	20231222	141050	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29250	600	2	2.09	3621370000	125766	108.25	28650	29450	28350	37200	20100	28650	28794.51	7.42	77	18037	29683	29166	28783	28266	27883	28975	28075	114	8550	500	20620	50	1	22684891	6635	146.25	6.36	12	0.55	200.00	4598.00	41700	20230724	-29.86	20150	20230106	45.16	41700	-29.86	20230724	20150	45.16	20230106	41700	-29.86	20230724	20150	45.16	20230106	4.05	N	290650	500	113 억	1683295	N	N	1244	N	N
37	20231222	131050	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29050	400	2	1.40	2992046900	104240	89.72	28650	29100	28350	37200	20100	28650	28703.44	7.42	77	20033	29683	29166	28783	28266	27883	28975	28075	114	8550	500	20620	50	1	22684891	6590	145.25	6.32	12	0.46	200.00	4598.00	41700	20230724	-30.34	20150	20230106	44.17	41700	-30.34	20230724	20150	44.17	20230106	41700	-30.34	20230724	20150	44.17	20230106	4.05	N	290650	500	113 억	1683295	N	N	1244	N	N
38	20231222	121050	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28850	200	2	0.70	2349271850	81991	70.57	28650	29100	28350	37200	20100	28650	28652.80	7.42	77	12921	29683	29166	28783	28266	27883	28975	28075	114	8550	500	20620	50	1	22684891	6545	144.25	6.27	12	0.36	200.00	4598.00	41700	20230724	-30.82	20150	20230106	43.18	41700	-30.82	20230724	20150	43.18	20230106	41700	-30.82	20230724	20150	43.18	20230106	4.05	N	290650	500	113 억	1683295	N	N	1244	N	N
39	20231222	111049	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29000	350	2	1.22	1763113900	61691	53.10	28650	29100	28350	37200	20100	28650	28579.76	7.42	77	4826	29683	29166	28783	28266	27883	28975	28075	114	8550	500	20620	50	1	22684891	6579	145.00	6.31	12	0.27	200.00	4598.00	41700	20230724	-30.46	20150	20230106	43.92	41700	-30.46	20230724	20150	43.92	20230106	41700	-30.46	20230724	20150	43.92	20230106	4.05	N	290650	500	113 억	1683295	N	N	1244	N	N
40	20231222	101045	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28500	-150	5	-0.52	813506050	28479	24.51	28650	28900	28400	37200	20100	28650	28565.12	7.42	77	-2426	29683	29166	28783	28266	27883	28975	28075	114	8550	500	20620	50	1	22684891	6465	142.50	6.20	12	0.13	200.00	4598.00	41700	20230724	-31.65	20150	20230106	41.44	41700	-31.65	20230724	20150	41.44	20230106	41700	-31.65	20230724	20150	41.44	20230106	4.05	N	290650	500	113 억	1683295	N	N	1244	N	N
41	20231222	091050	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28550	-100	5	-0.35	103038100	3598	3.10	28650	28900	28550	37200	20100	28650	28637.60	7.42	77	-623	29683	29166	28783	28266	27883	28975	28075	114	8550	500	20620	50	1	22684891	6477	142.75	6.21	12	0.02	200.00	4598.00	41700	20230724	-31.53	20150	20230106	41.69	41700	-31.53	20230724	20150	41.69	20230106	41700	-31.53	20230724	20150	41.69	20230106	4.05	N	290650	500	113 억	1683295	N	N	1244	N	N
42	20231221	161041	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28650	-450	5	-1.55	3314428100	115543	114.17	29000	29300	28400	37800	20400	29100	28685.90	7.29	0	7216	29733	29416	29183	28866	28633	29300	28750	114	8700	500	20950	50	1	22684891	6499	143.25	6.23	12	0.51	200.00	4598.00	41700	20230724	-31.29	20150	20230106	42.18	41700	-31.29	20230724	20150	42.18	20230106	41700	-31.29	20230724	20150	42.18	20230106	4.05	N	290650	500	113 억	1654412	N	N	1244	N	N
43	20231221	151047	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28650	-450	5	-1.55	3127166900	109011	107.72	29000	29300	28400	37800	20400	29100	28686.65	7.29	0	5101	29733	29416	29183	28866	28633	29300	28750	114	8700	500	20950	50	1	22684891	6499	143.25	6.23	12	0.48	200.00	4598.00	41700	20230724	-31.29	20150	20230106	42.18	41700	-31.29	20230724	20150	42.18	20230106	41700	-31.29	20230724	20150	42.18	20230106	4.05	N	290650	500	113 억	1654412	N	N	1614	N	N
44	20231221	141042	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28600	-500	5	-1.72	2842275900	99055	97.88	29000	29300	28400	37800	20400	29100	28693.86	7.29	0	5699	29733	29416	29183	28866	28633	29300	28750	114	8700	500	20950	50	1	22684891	6488	143.00	6.22	12	0.44	200.00	4598.00	41700	20230724	-31.41	20150	20230106	41.94	41700	-31.41	20230724	20150	41.94	20230106	41700	-31.41	20230724	20150	41.94	20230106	4.05	N	290650	500	113 억	1654412	N	N	1614	N	N
45	20231221	131040	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28550	-550	5	-1.89	2512288500	87492	86.45	29000	29300	28400	37800	20400	29100	28714.43	7.29	0	3385	29733	29416	29183	28866	28633	29300	28750	114	8700	500	20950	50	1	22684891	6477	142.75	6.21	12	0.39	200.00	4598.00	41700	20230724	-31.53	20150	20230106	41.69	41700	-31.53	20230724	20150	41.69	20230106	41700	-31.53	20230724	20150	41.69	20230106	4.05	N	290650	500	113 억	1654412	N	N	1614	N	N
46	20231221	121047	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28600	-500	5	-1.72	2137505750	74365	73.48	29000	29300	28400	37800	20400	29100	28743.37	7.29	0	3628	29733	29416	29183	28866	28633	29300	28750	114	8700	500	20950	50	1	22684891	6488	143.00	6.22	12	0.33	200.00	4598.00	41700	20230724	-31.41	20150	20230106	41.94	41700	-31.41	20230724	20150	41.94	20230106	41700	-31.41	20230724	20150	41.94	20230106	4.05	N	290650	500	113 억	1654412	N	N	1614	N	N
47	20231221	111048	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28550	-550	5	-1.89	1620931600	56349	55.68	29000	29300	28400	37800	20400	29100	28765.84	7.29	0	-2501	29733	29416	29183	28866	28633	29300	28750	114	8700	500	20950	50	1	22684891	6477	142.75	6.21	12	0.25	200.00	4598.00	41700	20230724	-31.53	20150	20230106	41.69	41700	-31.53	20230724	20150	41.69	20230106	41700	-31.53	20230724	20150	41.69	20230106	4.05	N	290650	500	113 억	1654412	N	N	1614	N	N
48	20231221	101042	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28950	-150	5	-0.52	460907700	15834	15.65	29000	29300	28900	37800	20400	29100	29108.74	7.29	0	-3671	29733	29416	29183	28866	28633	29300	28750	114	8700	500	20950	50	1	22684891	6567	144.75	6.30	12	0.07	200.00	4598.00	41700	20230724	-30.58	20150	20230106	43.67	41700	-30.58	20230724	20150	43.67	20230106	41700	-30.58	20230724	20150	43.67	20230106	4.05	N	290650	500	113 억	1654412	N	N	1614	N	N
49	20231221	091044	55	40.00	KSQ150	제약	N	N	N	Y	40	N	28950	-150	5	-0.52	67315400	2326	2.30	29000	29050	28900	37800	20400	29100	28939.38	7.29	0	-444	29733	29416	29183	28866	28633	29300	28750	114	8700	500	20950	50	1	22684891	6567	144.75	6.30	12	0.01	200.00	4598.00	41700	20230724	-30.58	20150	20230106	43.67	41700	-30.58	20230724	20150	43.67	20230106	41700	-30.58	20230724	20150	43.67	20230106	4.05	N	290650	500	113 억	1654412	N	N	1614	N	N
50	20231220	161047	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29100	-100	5	-0.34	2932817350	100520	59.34	29200	29500	28950	37950	20450	29200	29176.71	7.27	77	20186	30033	29616	29233	28816	28433	29425	28625	114	8750	500	21020	50	1	22684891	6601	145.50	6.33	12	0.44	200.00	4598.00	41700	20230724	-30.22	20150	20230106	44.42	41700	-30.22	20230724	20150	44.42	20230106	41700	-30.22	20230724	20150	44.42	20230106	4.05	N	290650	500	113 억	1649484	N	N	1614	N	N
51	20231220	151138	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29150	-50	5	-0.17	2698330950	92454	54.58	29200	29500	28950	37950	20450	29200	29185.66	7.27	77	17347	30033	29616	29233	28816	28433	29425	28625	114	8750	500	21020	50	1	22684891	6613	145.75	6.34	12	0.41	200.00	4598.00	41700	20230724	-30.10	20150	20230106	44.67	41700	-30.10	20230724	20150	44.67	20230106	41700	-30.10	20230724	20150	44.67	20230106	4.05	N	290650	500	113 억	1649484	N	N	1449	N	N
52	20231220	141159	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29000	-200	5	-0.68	2234777750	76532	45.18	29200	29500	28950	37950	20450	29200	29200.57	7.27	77	11192	30033	29616	29233	28816	28433	29425	28625	114	8750	500	21020	50	1	22684891	6579	145.00	6.31	12	0.34	200.00	4598.00	41700	20230724	-30.46	20150	20230106	43.92	41700	-30.46	20230724	20150	43.92	20230106	41700	-30.46	20230724	20150	43.92	20230106	4.05	N	290650	500	113 억	1649484	N	N	1449	N	N
53	20231220	131147	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29150	-50	5	-0.17	1758102650	60114	35.49	29200	29500	29050	37950	20450	29200	29246.14	7.27	77	7360	30033	29616	29233	28816	28433	29425	28625	114	8750	500	21020	50	1	22684891	6613	145.75	6.34	12	0.26	200.00	4598.00	41700	20230724	-30.10	20150	20230106	44.67	41700	-30.10	20230724	20150	44.67	20230106	41700	-30.10	20230724	20150	44.67	20230106	4.05	N	290650	500	113 억	1649484	N	N	1449	N	N
54	20231220	121041	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29200	0	3	0.00	1514030600	51728	30.53	29200	29500	29100	37950	20450	29200	29269.07	7.27	77	7293	30033	29616	29233	28816	28433	29425	28625	114	8750	500	21020	50	1	22684891	6624	146.00	6.35	12	0.23	200.00	4598.00	41700	20230724	-29.98	20150	20230106	44.91	41700	-29.98	20230724	20150	44.91	20230106	41700	-29.98	20230724	20150	44.91	20230106	4.05	N	290650	500	113 억	1649484	N	N	1449	N	N
55	20231220	111044	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29200	0	3	0.00	1252878300	42781	25.25	29200	29500	29100	37950	20450	29200	29285.86	7.27	77	8051	30033	29616	29233	28816	28433	29425	28625	114	8750	500	21020	50	1	22684891	6624	146.00	6.35	12	0.19	200.00	4598.00	41700	20230724	-29.98	20150	20230106	44.91	41700	-29.98	20230724	20150	44.91	20230106	41700	-29.98	20230724	20150	44.91	20230106	4.05	N	290650	500	113 억	1649484	N	N	1449	N	N
56	20231220	101046	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29300	100	2	0.34	831666850	28414	16.77	29200	29500	29100	37950	20450	29200	29269.62	7.27	77	4858	30033	29616	29233	28816	28433	29425	28625	114	8750	500	21020	50	1	22684891	6647	146.50	6.37	12	0.13	200.00	4598.00	41700	20230724	-29.74	20150	20230106	45.41	41700	-29.74	20230724	20150	45.41	20230106	41700	-29.74	20230724	20150	45.41	20230106	4.05	N	290650	500	113 억	1649484	N	N	1449	N	N
57	20231220	091043	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29300	100	2	0.34	258104200	8803	5.20	29200	29500	29100	37950	20450	29200	29320.03	7.27	77	3408	30033	29616	29233	28816	28433	29425	28625	114	8750	500	21020	50	1	22684891	6647	146.50	6.37	12	0.04	200.00	4598.00	41700	20230724	-29.74	20150	20230106	45.41	41700	-29.74	20230724	20150	45.41	20230106	41700	-29.74	20230724	20150	45.41	20230106	4.05	N	290650	500	113 억	1649484	N	N	1449	N	N
58	20231219	161042	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29200	-400	5	-1.35	4933390950	169353	195.00	29300	29650	28850	38450	20750	29600	29130.69	6.89	0	47926	30500	30050	29750	29300	29000	29900	29150	114	8850	500	21310	50	1	22684891	6624	146.00	6.35	12	0.75	200.00	4598.00	41700	20230724	-29.98	20150	20230106	44.91	41700	-29.98	20230724	20150	44.91	20230106	41700	-29.98	20230724	20150	44.91	20230106	4.08	N	290650	500	113 억	1563671	N	N	1449	N	N
59	20231219	151046	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29200	-400	5	-1.35	4536184400	155745	179.33	29300	29650	28850	38450	20750	29600	29125.71	6.89	0	45622	30500	30050	29750	29300	29000	29900	29150	114	8850	500	21310	50	1	22684891	6624	146.00	6.35	12	0.69	200.00	4598.00	41700	20230724	-29.98	20150	20230106	44.91	41700	-29.98	20230724	20150	44.91	20230106	41700	-29.98	20230724	20150	44.91	20230106	4.08	N	290650	500	113 억	1563671	N	N	1196	N	N
60	20231219	141040	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29100	-500	5	-1.69	3648788300	125207	144.17	29300	29650	28850	38450	20750	29600	29142.05	6.89	0	41466	30500	30050	29750	29300	29000	29900	29150	114	8850	500	21310	50	1	22684891	6601	145.50	6.33	12	0.55	200.00	4598.00	41700	20230724	-30.22	20150	20230106	44.42	41700	-30.22	20230724	20150	44.42	20230106	41700	-30.22	20230724	20150	44.42	20230106	4.08	N	290650	500	113 억	1563671	N	N	1196	N	N
61	20231219	131046	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29100	-500	5	-1.69	2924245850	100283	115.47	29300	29650	28850	38450	20750	29600	29159.94	6.89	0	36299	30500	30050	29750	29300	29000	29900	29150	114	8850	500	21310	50	1	22684891	6601	145.50	6.33	12	0.44	200.00	4598.00	41700	20230724	-30.22	20150	20230106	44.42	41700	-30.22	20230724	20150	44.42	20230106	41700	-30.22	20230724	20150	44.42	20230106	4.08	N	290650	500	113 억	1563671	N	N	1196	N	N
62	20231219	121048	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29000	-600	5	-2.03	2224312600	76158	87.69	29300	29650	28850	38450	20750	29600	29206.55	6.89	0	26967	30500	30050	29750	29300	29000	29900	29150	114	8850	500	21310	50	1	22684891	6579	145.00	6.31	12	0.34	200.00	4598.00	41700	20230724	-30.46	20150	20230106	43.92	41700	-30.46	20230724	20150	43.92	20230106	41700	-30.46	20230724	20150	43.92	20230106	4.08	N	290650	500	113 억	1563671	N	N	1196	N	N
63	20231219	111044	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29200	-400	5	-1.35	1524518100	52103	59.99	29300	29650	29100	38450	20750	29600	29259.70	6.89	0	21722	30500	30050	29750	29300	29000	29900	29150	114	8850	500	21310	50	1	22684891	6624	146.00	6.35	12	0.23	200.00	4598.00	41700	20230724	-29.98	20150	20230106	44.91	41700	-29.98	20230724	20150	44.91	20230106	41700	-29.98	20230724	20150	44.91	20230106	4.08	N	290650	500	113 억	1563671	N	N	1196	N	N
64	20231219	101042	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29250	-350	5	-1.18	987829250	33742	38.85	29300	29650	29100	38450	20750	29600	29275.95	6.89	0	15352	30500	30050	29750	29300	29000	29900	29150	114	8850	500	21310	50	1	22684891	6635	146.25	6.36	12	0.15	200.00	4598.00	41700	20230724	-29.86	20150	20230106	45.16	41700	-29.86	20230724	20150	45.16	20230106	41700	-29.86	20230724	20150	45.16	20230106	4.08	N	290650	500	113 억	1563671	N	N	1196	N	N
65	20231219	091039	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29250	-350	5	-1.18	269919250	9214	10.61	29300	29650	29100	38450	20750	29600	29294.47	6.89	0	2542	30500	30050	29750	29300	29000	29900	29150	114	8850	500	21310	50	1	22684891	6635	146.25	6.36	12	0.04	200.00	4598.00	41700	20230724	-29.86	20150	20230106	45.16	41700	-29.86	20230724	20150	45.16	20230106	41700	-29.86	20230724	20150	45.16	20230106	4.08	N	290650	500	113 억	1563671	N	N	1196	N	N
66	20231218	161038	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29600	-50	5	-0.17	2580503100	86834	77.34	29950	30200	29450	38500	20800	29650	29719.05	6.79	0	330	31683	30666	30083	29066	28483	30375	28775	114	8850	500	21340	50	1	22684891	6715	148.00	6.44	12	0.38	200.00	4598.00	41700	20230724	-29.02	20150	20230106	46.90	41700	-29.02	20230724	20150	46.90	20230106	41700	-29.02	20230724	20150	46.90	20230106	4.10	N	290650	500	113 억	1539987	N	N	1196	N	N
67	20231218	151041	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29600	-50	5	-0.17	2369343250	79701	70.99	29950	30200	29450	38500	20800	29650	29727.90	6.79	0	587	31683	30666	30083	29066	28483	30375	28775	114	8850	500	21340	50	1	22684891	6715	148.00	6.44	12	0.35	200.00	4598.00	41700	20230724	-29.02	20150	20230106	46.90	41700	-29.02	20230724	20150	46.90	20230106	41700	-29.02	20230724	20150	46.90	20230106	4.10	N	290650	500	113 억	1539987	N	N	144	N	N
68	20231218	141036	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29750	100	2	0.34	1887910750	63522	56.58	29950	30200	29450	38500	20800	29650	29720.58	6.79	0	2221	31683	30666	30083	29066	28483	30375	28775	114	8850	500	21340	50	1	22684891	6749	148.75	6.47	12	0.28	200.00	4598.00	41700	20230724	-28.66	20150	20230106	47.64	41700	-28.66	20230724	20150	47.64	20230106	41700	-28.66	20230724	20150	47.64	20230106	4.10	N	290650	500	113 억	1539987	N	N	144	N	N
69	20231218	131035	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29750	100	2	0.34	1088239700	36503	32.51	29950	30200	29550	38500	20800	29650	29812.34	6.79	0	-2420	31683	30666	30083	29066	28483	30375	28775	114	8850	500	21340	50	1	22684891	6749	148.75	6.47	12	0.16	200.00	4598.00	41700	20230724	-28.66	20150	20230106	47.64	41700	-28.66	20230724	20150	47.64	20230106	41700	-28.66	20230724	20150	47.64	20230106	4.10	N	290650	500	113 억	1539987	N	N	144	N	N
70	20231218	121031	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29650	0	3	0.00	819944600	27462	24.46	29950	30200	29650	38500	20800	29650	29857.42	6.79	0	-1889	31683	30666	30083	29066	28483	30375	28775	114	8850	500	21340	50	1	22684891	6726	148.25	6.45	12	0.12	200.00	4598.00	41700	20230724	-28.90	20150	20230106	47.15	41700	-28.90	20230724	20150	47.15	20230106	41700	-28.90	20230724	20150	47.15	20230106	4.10	N	290650	500	113 억	1539987	N	N	144	N	N
71	20231218	111033	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29700	50	2	0.17	658528500	22029	19.62	29950	30200	29650	38500	20800	29650	29893.71	6.79	0	867	31683	30666	30083	29066	28483	30375	28775	114	8850	500	21340	50	1	22684891	6737	148.50	6.46	12	0.10	200.00	4598.00	41700	20230724	-28.78	20150	20230106	47.39	41700	-28.78	20230724	20150	47.39	20230106	41700	-28.78	20230724	20150	47.39	20230106	4.10	N	290650	500	113 억	1539987	N	N	144	N	N
72	20231218	101032	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30000	350	2	1.18	333723950	11124	9.91	29950	30200	29650	38500	20800	29650	30000.36	6.79	0	4633	31683	30666	30083	29066	28483	30375	28775	114	8850	500	21340	50	1	22684891	6805	150.00	6.52	12	0.05	200.00	4598.00	41700	20230724	-28.06	20150	20230106	48.88	41700	-28.06	20230724	20150	48.88	20230106	41700	-28.06	20230724	20150	48.88	20230106	4.10	N	290650	500	113 억	1539987	N	N	144	N	N
73	20231218	091029	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30050	400	2	1.35	142234050	4748	4.23	29950	30050	29650	38500	20800	29650	29956.62	6.79	0	1365	31683	30666	30083	29066	28483	30375	28775	114	8850	500	21340	50	1	22684891	6817	150.25	6.54	12	0.02	200.00	4598.00	41700	20230724	-27.94	20150	20230106	49.13	41700	-27.94	20230724	20150	49.13	20230106	41700	-27.94	20230724	20150	49.13	20230106	4.10	N	290650	500	113 억	1539987	N	N	144	N	N
74	20231215	161033	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29650	-1250	5	-4.05	3321964650	110962	132.32	30950	31100	29500	40150	21650	30900	29938.25	6.86	0	-37372	31633	31266	30783	30416	29933	31450	30600	114	9250	500	22240	50	1	22684891	6726	148.25	6.45	12	0.49	200.00	4598.00	41700	20230724	-28.90	20150	20230106	47.15	41700	-28.90	20230724	20150	47.15	20230106	41700	-28.90	20230724	20150	47.15	20230106	4.11	N	290650	500	113 억	1556541	N	N	144	N	N
75	20231215	151036	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29500	-1400	5	-4.53	2935740500	97962	116.82	30950	31100	29500	40150	21650	30900	29968.16	6.86	0	-33048	31633	31266	30783	30416	29933	31450	30600	114	9250	500	22240	50	1	22684891	6692	147.50	6.42	12	0.43	200.00	4598.00	41700	20230724	-29.26	20150	20230106	46.40	41700	-29.26	20230724	20150	46.40	20230106	41700	-29.26	20230724	20150	46.40	20230106	4.11	N	290650	500	113 억	1556541	N	N	3669	N	N
76	20231215	141035	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29700	-1200	5	-3.88	2485833950	82782	98.72	30950	31100	29500	40150	21650	30900	30028.68	6.86	0	-27050	31633	31266	30783	30416	29933	31450	30600	114	9250	500	22240	50	1	22684891	6737	148.50	6.46	12	0.36	200.00	4598.00	41700	20230724	-28.78	20150	20230106	47.39	41700	-28.78	20230724	20150	47.39	20230106	41700	-28.78	20230724	20150	47.39	20230106	4.11	N	290650	500	113 억	1556541	N	N	3669	N	N
77	20231215	131030	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29850	-1050	5	-3.40	1701517150	56382	67.24	30950	31100	29750	40150	21650	30900	30178.38	6.86	0	-16519	31633	31266	30783	30416	29933	31450	30600	114	9250	500	22240	50	1	22684891	6771	149.25	6.49	12	0.25	200.00	4598.00	41700	20230724	-28.42	20150	20230106	48.14	41700	-28.42	20230724	20150	48.14	20230106	41700	-28.42	20230724	20150	48.14	20230106	4.11	N	290650	500	113 억	1556541	N	N	3669	N	N
78	20231215	121030	55	40.00	KSQ150	제약	N	N	N	Y	40	N	29900	-1000	5	-3.24	1251173950	41298	49.25	30950	31100	29900	40150	21650	30900	30296.24	6.86	0	-11295	31633	31266	30783	30416	29933	31450	30600	114	9250	500	22240	50	1	22684891	6783	149.50	6.50	12	0.18	200.00	4598.00	41700	20230724	-28.30	20150	20230106	48.39	41700	-28.30	20230724	20150	48.39	20230106	41700	-28.30	20230724	20150	48.39	20230106	4.11	N	290650	500	113 억	1556541	N	N	3669	N	N
79	20231215	111025	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30150	-750	5	-2.43	888204450	29233	34.86	30950	31100	30100	40150	21650	30900	30383.62	6.86	0	-3918	31633	31266	30783	30416	29933	31450	30600	114	9250	500	22240	50	1	22684891	6839	150.75	6.56	12	0.13	200.00	4598.00	41700	20230724	-27.70	20150	20230106	49.63	41700	-27.70	20230724	20150	49.63	20230106	41700	-27.70	20230724	20150	49.63	20230106	4.11	N	290650	500	113 억	1556541	N	N	3669	N	N
80	20231215	101030	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30150	-750	5	-2.43	698884200	22975	27.40	30950	31100	30100	40150	21650	30900	30419.33	6.86	0	-3973	31633	31266	30783	30416	29933	31450	30600	114	9250	500	22240	50	1	22684891	6839	150.75	6.56	12	0.10	200.00	4598.00	41700	20230724	-27.70	20150	20230106	49.63	41700	-27.70	20230724	20150	49.63	20230106	41700	-27.70	20230724	20150	49.63	20230106	4.11	N	290650	500	113 억	1556541	N	N	3669	N	N
81	20231215	091035	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30650	-250	5	-0.81	151493300	4930	5.88	30950	31100	30500	40150	21650	30900	30728.86	6.86	0	-1609	31633	31266	30783	30416	29933	31450	30600	114	9250	500	22240	50	1	22684891	6953	153.25	6.67	12	0.02	200.00	4598.00	41700	20230724	-26.50	20150	20230106	52.11	41700	-26.50	20230724	20150	52.11	20230106	41700	-26.50	20230724	20150	52.11	20230106	4.11	N	290650	500	113 억	1556541	N	N	3669	N	N
82	20231214	161025	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30900	750	2	2.49	2585912600	83855	153.46	30600	31150	30300	39150	21150	30150	30838.43	6.94	0	6720	30850	30500	30150	29800	29450	30325	29625	114	9000	500	21700	50	1	22684891	7010	154.50	6.72	12	0.37	200.00	4598.00	41700	20230724	-25.90	20150	20230106	53.35	41700	-25.90	20230724	20150	53.35	20230106	41700	-25.90	20230724	20150	53.35	20230106	4.16	N	290650	500	113 억	1574174	N	N	3669	N	N
83	20231214	151102	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30900	750	2	2.49	1962672000	63683	116.55	30600	31150	30300	39150	21150	30150	30820.08	6.94	0	1322	30850	30500	30150	29800	29450	30325	29625	114	9000	500	21700	50	1	22684891	7010	154.50	6.72	12	0.28	200.00	4598.00	41700	20230724	-25.90	20150	20230106	53.35	41700	-25.90	20230724	20150	53.35	20230106	41700	-25.90	20230724	20150	53.35	20230106	4.16	N	290650	500	113 억	1574174	N	N	214	N	N
84	20231214	141029	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30950	800	2	2.65	1720351500	55812	102.14	30600	31150	30300	39150	21150	30150	30824.82	6.94	0	-1164	30850	30500	30150	29800	29450	30325	29625	114	9000	500	21700	50	1	22684891	7021	154.75	6.73	12	0.25	200.00	4598.00	41700	20230724	-25.78	20150	20230106	53.60	41700	-25.78	20230724	20150	53.60	20230106	41700	-25.78	20230724	20150	53.60	20230106	4.16	N	290650	500	113 억	1574174	N	N	214	N	N
85	20231214	131058	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30450	300	2	1.00	1407388100	45658	83.56	30600	31150	30300	39150	21150	30150	30825.51	6.94	0	1591	30850	30500	30150	29800	29450	30325	29625	114	9000	500	21700	50	1	22684891	6908	152.25	6.62	12	0.20	200.00	4598.00	41700	20230724	-26.98	20150	20230106	51.12	41700	-26.98	20230724	20150	51.12	20230106	41700	-26.98	20230724	20150	51.12	20230106	4.16	N	290650	500	113 억	1574174	N	N	214	N	N
86	20231214	121116	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30550	400	2	1.33	1288396050	41755	76.42	30600	31150	30500	39150	21150	30150	30857.17	6.94	0	3540	30850	30500	30150	29800	29450	30325	29625	114	9000	500	21700	50	1	22684891	6930	152.75	6.64	12	0.18	200.00	4598.00	41700	20230724	-26.74	20150	20230106	51.61	41700	-26.74	20230724	20150	51.61	20230106	41700	-26.74	20230724	20150	51.61	20230106	4.16	N	290650	500	113 억	1574174	N	N	214	N	N
87	20231214	111050	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30900	750	2	2.49	1136664250	36829	67.40	30600	31150	30550	39150	21150	30150	30864.54	6.94	0	5941	30850	30500	30150	29800	29450	30325	29625	114	9000	500	21700	50	1	22684891	7010	154.50	6.72	12	0.16	200.00	4598.00	41700	20230724	-25.90	20150	20230106	53.35	41700	-25.90	20230724	20150	53.35	20230106	41700	-25.90	20230724	20150	53.35	20230106	4.16	N	290650	500	113 억	1574174	N	N	214	N	N
88	20231214	101016	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30850	700	2	2.32	924118250	29924	54.76	30600	31150	30550	39150	21150	30150	30883.75	6.94	0	7980	30850	30500	30150	29800	29450	30325	29625	114	9000	500	21700	50	1	22684891	6998	154.25	6.71	12	0.13	200.00	4598.00	41700	20230724	-26.02	20150	20230106	53.10	41700	-26.02	20230724	20150	53.10	20230106	41700	-26.02	20230724	20150	53.10	20230106	4.16	N	290650	500	113 억	1574174	N	N	214	N	N
89	20231214	090956	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30800	650	2	2.16	478787500	15510	28.38	30600	31150	30550	39150	21150	30150	30872.58	6.94	0	7426	30850	30500	30150	29800	29450	30325	29625	114	9000	500	21700	50	1	22684891	6987	154.00	6.70	12	0.07	200.00	4598.00	41700	20230724	-26.14	20150	20230106	52.85	41700	-26.14	20230724	20150	52.85	20230106	41700	-26.14	20230724	20150	52.85	20230106	4.16	N	290650	500	113 억	1574174	N	N	214	N	N
90	20231213	161023	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30150	-200	5	-0.66	1636909550	54389	95.58	30350	30500	29800	39450	21250	30350	30096.33	6.92	0	4829	31350	30850	30500	30000	29650	30675	29825	114	9100	500	21850	50	1	22684891	6839	150.75	6.56	12	0.24	200.00	4598.00	41700	20230724	-27.70	20150	20230106	49.63	41700	-27.70	20230724	20150	49.63	20230106	41700	-27.70	20230724	20150	49.63	20230106	4.18	N	290650	500	113 억	1570536	N	N	214	N	N
91	20231213	151044	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30000	-350	5	-1.15	1410832050	46874	82.38	30350	30500	29800	39450	21250	30350	30098.39	6.92	0	2645	31350	30850	30500	30000	29650	30675	29825	114	9100	500	21850	50	1	22684891	6805	150.00	6.52	12	0.21	200.00	4598.00	41700	20230724	-28.06	20150	20230106	48.88	41700	-28.06	20230724	20150	48.88	20230106	41700	-28.06	20230724	20150	48.88	20230106	4.18	N	290650	500	113 억	1570536	N	N	799	N	N
92	20231213	141043	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30350	0	3	0.00	1056905300	35123	61.72	30350	30500	29800	39450	21250	30350	30091.54	6.92	0	-2865	31350	30850	30500	30000	29650	30675	29825	114	9100	500	21850	50	1	22684891	6885	151.75	6.60	12	0.15	200.00	4598.00	41700	20230724	-27.22	20150	20230106	50.62	41700	-27.22	20230724	20150	50.62	20230106	41700	-27.22	20230724	20150	50.62	20230106	4.18	N	290650	500	113 억	1570536	N	N	799	N	N
93	20231213	131048	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30200	-150	5	-0.49	942340400	31338	55.07	30350	30500	29800	39450	21250	30350	30070.22	6.92	0	-4272	31350	30850	30500	30000	29650	30675	29825	114	9100	500	21850	50	1	22684891	6851	151.00	6.57	12	0.14	200.00	4598.00	41700	20230724	-27.58	20150	20230106	49.88	41700	-27.58	20230724	20150	49.88	20230106	41700	-27.58	20230724	20150	49.88	20230106	4.18	N	290650	500	113 억	1570536	N	N	799	N	N
94	20231213	121043	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30250	-100	5	-0.33	890632000	29626	52.06	30350	30500	29800	39450	21250	30350	30062.51	6.92	0	-4706	31350	30850	30500	30000	29650	30675	29825	114	9100	500	21850	50	1	22684891	6862	151.25	6.58	12	0.13	200.00	4598.00	41700	20230724	-27.46	20150	20230106	50.12	41700	-27.46	20230724	20150	50.12	20230106	41700	-27.46	20230724	20150	50.12	20230106	4.18	N	290650	500	113 억	1570536	N	N	799	N	N
95	20231213	111047	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30300	-50	5	-0.16	815703200	27147	47.71	30350	30500	29800	39450	21250	30350	30047.64	6.92	0	-5524	31350	30850	30500	30000	29650	30675	29825	114	9100	500	21850	50	1	22684891	6874	151.50	6.59	12	0.12	200.00	4598.00	41700	20230724	-27.34	20150	20230106	50.37	41700	-27.34	20230724	20150	50.37	20230106	41700	-27.34	20230724	20150	50.37	20230106	4.18	N	290650	500	113 억	1570536	N	N	799	N	N
96	20231213	101053	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30150	-200	5	-0.66	696913600	23207	40.78	30350	30500	29800	39450	21250	30350	30030.32	6.92	0	-6219	31350	30850	30500	30000	29650	30675	29825	114	9100	500	21850	50	1	22684891	6839	150.75	6.56	12	0.10	200.00	4598.00	41700	20230724	-27.70	20150	20230106	49.63	41700	-27.70	20230724	20150	49.63	20230106	41700	-27.70	20230724	20150	49.63	20230106	4.18	N	290650	500	113 억	1570536	N	N	799	N	N
97	20231213	091039	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30200	-150	5	-0.49	167280900	5535	9.73	30350	30500	30150	39450	21250	30350	30222.38	6.92	0	-1217	31350	30850	30500	30000	29650	30675	29825	114	9100	500	21850	50	1	22684891	6851	151.00	6.57	12	0.02	200.00	4598.00	41700	20230724	-27.58	20150	20230106	49.88	41700	-27.58	20230724	20150	49.88	20230106	41700	-27.58	20230724	20150	49.88	20230106	4.18	N	290650	500	113 억	1570536	N	N	799	N	N
98	20231212	161002	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30350	-500	5	-1.62	1728344100	56792	159.09	30700	31000	30150	40100	21600	30850	30434.07	6.93	-81	-2539	31616	31232	30866	30482	30116	31050	30300	114	9250	500	22210	50	1	22684891	6885	151.75	6.60	12	0.25	200.00	4598.00	41700	20230724	-27.22	20150	20230106	50.62	41700	-27.22	20230724	20150	50.62	20230106	41700	-27.22	20230724	20150	50.62	20230106	4.21	N	290650	500	113 억	1572579	N	N	799	N	N
99	20231212	151009	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30400	-450	5	-1.46	1510149750	49617	138.99	30700	31000	30150	40100	21600	30850	30436.14	6.93	-81	-1975	31616	31232	30866	30482	30116	31050	30300	114	9250	500	22210	50	1	22684891	6896	152.00	6.61	12	0.22	200.00	4598.00	41700	20230724	-27.10	20150	20230106	50.87	41700	-27.10	20230724	20150	50.87	20230106	41700	-27.10	20230724	20150	50.87	20230106	4.21	N	290650	500	113 억	1572579	N	N	704	N	N
100	20231212	140912	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30400	-450	5	-1.46	1190463000	39118	109.58	30700	31000	30150	40100	21600	30850	30432.61	6.93	-81	-588	31616	31232	30866	30482	30116	31050	30300	114	9250	500	22210	50	1	22684891	6896	152.00	6.61	12	0.17	200.00	4598.00	41700	20230724	-27.10	20150	20230106	50.87	41700	-27.10	20230724	20150	50.87	20230106	41700	-27.10	20230724	20150	50.87	20230106	4.21	N	290650	500	113 억	1572579	N	N	704	N	N
101	20231212	130917	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30300	-550	5	-1.78	973142950	31973	89.56	30700	31000	30150	40100	21600	30850	30436.40	6.93	-81	-4056	31616	31232	30866	30482	30116	31050	30300	114	9250	500	22210	50	1	22684891	6874	151.50	6.59	12	0.14	200.00	4598.00	41700	20230724	-27.34	20150	20230106	50.37	41700	-27.34	20230724	20150	50.37	20230106	41700	-27.34	20230724	20150	50.37	20230106	4.21	N	290650	500	113 억	1572579	N	N	704	N	N
102	20231212	120907	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30400	-450	5	-1.46	640584050	20976	58.76	30700	31000	30300	40100	21600	30850	30538.90	6.93	-81	-3064	31616	31232	30866	30482	30116	31050	30300	114	9250	500	22210	50	1	22684891	6896	152.00	6.61	12	0.09	200.00	4598.00	41700	20230724	-27.10	20150	20230106	50.87	41700	-27.10	20230724	20150	50.87	20230106	41700	-27.10	20230724	20150	50.87	20230106	4.21	N	290650	500	113 억	1572579	N	N	704	N	N
103	20231212	110923	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30500	-350	5	-1.13	549157300	17971	50.34	30700	31000	30300	40100	21600	30850	30557.97	6.93	-81	-1910	31616	31232	30866	30482	30116	31050	30300	114	9250	500	22210	50	1	22684891	6919	152.50	6.63	12	0.08	200.00	4598.00	41700	20230724	-26.86	20150	20230106	51.36	41700	-26.86	20230724	20150	51.36	20230106	41700	-26.86	20230724	20150	51.36	20230106	4.21	N	290650	500	113 억	1572579	N	N	704	N	N
104	20231212	101001	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30400	-450	5	-1.46	471816900	15429	43.22	30700	31000	30300	40100	21600	30850	30579.88	6.93	-81	-1465	31616	31232	30866	30482	30116	31050	30300	114	9250	500	22210	50	1	22684891	6896	152.00	6.61	12	0.07	200.00	4598.00	41700	20230724	-27.10	20150	20230106	50.87	41700	-27.10	20230724	20150	50.87	20230106	41700	-27.10	20230724	20150	50.87	20230106	4.21	N	290650	500	113 억	1572579	N	N	704	N	N
105	20231212	091000	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30900	50	2	0.16	120563200	3920	10.98	30700	31000	30700	40100	21600	30850	30755.92	6.93	-81	654	31616	31232	30866	30482	30116	31050	30300	114	9250	500	22210	50	1	22684891	7010	154.50	6.72	12	0.02	200.00	4598.00	41700	20230724	-25.90	20150	20230106	53.35	41700	-25.90	20230724	20150	53.35	20230106	41700	-25.90	20230724	20150	53.35	20230106	4.21	N	290650	500	113 억	1572579	N	N	704	N	N
106	20231211	161004	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30850	-50	5	-0.16	1098344800	35675	51.46	31000	31250	30500	40150	21650	30900	30787.46	7.68	5919	-3990	31600	31250	30800	30450	30000	31425	30625	114	9250	500	22240	50	1	22684891	6998	154.25	6.71	12	0.16	200.00	4598.00	41700	20230724	-26.02	20150	20230106	53.10	41700	-26.02	20230724	20150	53.10	20230106	41700	-26.02	20230724	20150	53.10	20230106	4.25	N	290650	500	113 억	1742076	N	N	704	N	N
107	20231211	151000	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30650	-250	5	-0.81	972744550	31595	45.57	31000	31250	30500	40150	21650	30900	30787.93	7.68	5919	-4303	31600	31250	30800	30450	30000	31425	30625	114	9250	500	22240	50	1	22684891	6953	153.25	6.67	12	0.14	200.00	4598.00	41700	20230724	-26.50	20150	20230106	52.11	41700	-26.50	20230724	20150	52.11	20230106	41700	-26.50	20230724	20150	52.11	20230106	4.25	N	290650	500	113 억	1742076	N	N	295	N	N
108	20231211	141000	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30750	-150	5	-0.49	817265400	26538	38.28	31000	31250	30500	40150	21650	30900	30796.04	7.68	5919	-4794	31600	31250	30800	30450	30000	31425	30625	114	9250	500	22240	50	1	22684891	6976	153.75	6.69	12	0.12	200.00	4598.00	41700	20230724	-26.26	20150	20230106	52.61	41700	-26.26	20230724	20150	52.61	20230106	41700	-26.26	20230724	20150	52.61	20230106	4.25	N	290650	500	113 억	1742076	N	N	295	N	N
109	20231211	130959	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30700	-200	5	-0.65	738791850	23982	34.59	31000	31250	30500	40150	21650	30900	30806.10	7.68	5919	-4782	31600	31250	30800	30450	30000	31425	30625	114	9250	500	22240	50	1	22684891	6964	153.50	6.68	12	0.11	200.00	4598.00	41700	20230724	-26.38	20150	20230106	52.36	41700	-26.38	20230724	20150	52.36	20230106	41700	-26.38	20230724	20150	52.36	20230106	4.25	N	290650	500	113 억	1742076	N	N	295	N	N
110	20231211	121000	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30600	-300	5	-0.97	653298500	21189	30.56	31000	31250	30600	40150	21650	30900	30831.96	7.68	5919	-4245	31600	31250	30800	30450	30000	31425	30625	114	9250	500	22240	50	1	22684891	6942	153.00	6.66	12	0.09	200.00	4598.00	41700	20230724	-26.62	20150	20230106	51.86	41700	-26.62	20230724	20150	51.86	20230106	41700	-26.62	20230724	20150	51.86	20230106	4.25	N	290650	500	113 억	1742076	N	N	295	N	N
111	20231211	110956	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30950	50	2	0.16	429651350	13924	20.08	31000	31250	30700	40150	21650	30900	30856.89	7.68	5919	-1876	31600	31250	30800	30450	30000	31425	30625	114	9250	500	22240	50	1	22684891	7021	154.75	6.73	12	0.06	200.00	4598.00	41700	20230724	-25.78	20150	20230106	53.60	41700	-25.78	20230724	20150	53.60	20230106	41700	-25.78	20230724	20150	53.60	20230106	4.25	N	290650	500	113 억	1742076	N	N	295	N	N
112	20231211	100953	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30900	0	3	0.00	296195800	9597	13.84	31000	31250	30700	40150	21650	30900	30863.37	7.68	5919	-32	31600	31250	30800	30450	30000	31425	30625	114	9250	500	22240	50	1	22684891	7010	154.50	6.72	12	0.04	200.00	4598.00	41700	20230724	-25.90	20150	20230106	53.35	41700	-25.90	20230724	20150	53.35	20230106	41700	-25.90	20230724	20150	53.35	20230106	4.25	N	290650	500	113 억	1742076	N	N	295	N	N
113	20231211	090955	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30950	50	2	0.16	94014800	3051	4.40	31000	31000	30750	40150	21650	30900	30814.42	7.68	5919	1162	31600	31250	30800	30450	30000	31425	30625	114	9250	500	22240	50	1	22684891	7021	154.75	6.73	12	0.01	200.00	4598.00	41700	20230724	-25.78	20150	20230106	53.60	41700	-25.78	20230724	20150	53.60	20230106	41700	-25.78	20230724	20150	53.60	20230106	4.25	N	290650	500	113 억	1742076	N	N	295	N	N
114	20231208	160945	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30900	200	2	0.65	2124508800	69192	112.30	30750	31150	30350	39900	21500	30700	30704.54	7.77	0	1446	31400	31050	30750	30400	30100	30900	30250	114	9200	500	22100	50	1	22684891	7010	154.50	6.72	12	0.31	200.00	4598.00	41700	20230724	-25.90	20150	20230106	53.35	41700	-25.90	20230724	20150	53.35	20230106	41700	-25.90	20230724	20150	53.35	20230106	4.27	N	290650	500	113 억	1763486	N	N	295	N	N
115	20231208	150949	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30750	50	2	0.16	1848064350	60248	97.78	30750	31150	30350	39900	21500	30700	30674.29	7.77	0	505	31400	31050	30750	30400	30100	30900	30250	114	9200	500	22100	50	1	22684891	6976	153.75	6.69	12	0.27	200.00	4598.00	41700	20230724	-26.26	20150	20230106	52.61	41700	-26.26	20230724	20150	52.61	20230106	41700	-26.26	20230724	20150	52.61	20230106	4.27	N	290650	500	113 억	1763486	N	N	86	N	N
116	20231208	140948	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30850	150	2	0.49	1535060000	50103	81.32	30750	31150	30350	39900	21500	30700	30638.09	7.77	0	270	31400	31050	30750	30400	30100	30900	30250	114	9200	500	22100	50	1	22684891	6998	154.25	6.71	12	0.22	200.00	4598.00	41700	20230724	-26.02	20150	20230106	53.10	41700	-26.02	20230724	20150	53.10	20230106	41700	-26.02	20230724	20150	53.10	20230106	4.27	N	290650	500	113 억	1763486	N	N	86	N	N
117	20231208	130945	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30550	-150	5	-0.49	1171349050	38240	62.06	30750	31150	30350	39900	21500	30700	30631.51	7.77	0	-1004	31400	31050	30750	30400	30100	30900	30250	114	9200	500	22100	50	1	22684891	6930	152.75	6.64	12	0.17	200.00	4598.00	41700	20230724	-26.74	20150	20230106	51.61	41700	-26.74	20230724	20150	51.61	20230106	41700	-26.74	20230724	20150	51.61	20230106	4.27	N	290650	500	113 억	1763486	N	N	86	N	N
118	20231208	120943	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30550	-150	5	-0.49	756402250	24622	39.96	30750	31150	30550	39900	21500	30700	30720.59	7.77	0	-6669	31400	31050	30750	30400	30100	30900	30250	114	9200	500	22100	50	1	22684891	6930	152.75	6.64	12	0.11	200.00	4598.00	41700	20230724	-26.74	20150	20230106	51.61	41700	-26.74	20230724	20150	51.61	20230106	41700	-26.74	20230724	20150	51.61	20230106	4.27	N	290650	500	113 억	1763486	N	N	86	N	N
119	20231208	110939	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30650	-50	5	-0.16	541231650	17602	28.57	30750	31150	30550	39900	21500	30700	30748.30	7.77	0	-3319	31400	31050	30750	30400	30100	30900	30250	114	9200	500	22100	50	1	22684891	6953	153.25	6.67	12	0.08	200.00	4598.00	41700	20230724	-26.50	20150	20230106	52.11	41700	-26.50	20230724	20150	52.11	20230106	41700	-26.50	20230724	20150	52.11	20230106	4.27	N	290650	500	113 억	1763486	N	N	86	N	N
120	20231208	100948	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30900	200	2	0.65	381944200	12409	20.14	30750	31150	30600	39900	21500	30700	30779.61	7.77	0	-2054	31400	31050	30750	30400	30100	30900	30250	114	9200	500	22100	50	1	22684891	7010	154.50	6.72	12	0.05	200.00	4598.00	41700	20230724	-25.90	20150	20230106	53.35	41700	-25.90	20230724	20150	53.35	20230106	41700	-25.90	20230724	20150	53.35	20230106	4.27	N	290650	500	113 억	1763486	N	N	86	N	N
121	20231208	090937	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30650	-50	5	-0.16	159129400	5182	8.41	30750	31150	30650	39900	21500	30700	30708.10	7.77	0	-1915	31400	31050	30750	30400	30100	30900	30250	114	9200	500	22100	50	1	22684891	6953	153.25	6.67	12	0.02	200.00	4598.00	41700	20230724	-26.50	20150	20230106	52.11	41700	-26.50	20230724	20150	52.11	20230106	41700	-26.50	20230724	20150	52.11	20230106	4.27	N	290650	500	113 억	1763486	N	N	86	N	N
122	20231207	160942	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30700	-400	5	-1.29	1891925950	61613	77.94	30800	31100	30450	40400	21800	31100	30706.62	7.74	0	8075	31833	31466	30833	30466	29833	31650	30650	114	9300	500	22390	50	1	22684891	6964	153.50	6.68	12	0.27	200.00	4598.00	41700	20230724	-26.38	20150	20230106	52.36	41700	-26.38	20230724	20150	52.36	20230106	41700	-26.38	20230724	20150	52.36	20230106	4.29	N	290650	500	113 억	1755635	N	N	86	N	N
123	20231207	150944	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30550	-550	5	-1.77	1707800800	55597	70.33	30800	31100	30500	40400	21800	31100	30717.50	7.74	0	9000	31833	31466	30833	30466	29833	31650	30650	114	9300	500	22390	50	1	22684891	6930	152.75	6.64	12	0.25	200.00	4598.00	41700	20230724	-26.74	20150	20230106	51.61	41700	-26.74	20230724	20150	51.61	20230106	41700	-26.74	20230724	20150	51.61	20230106	4.29	N	290650	500	113 억	1755635	N	N	47	N	N
124	20231207	140939	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30700	-400	5	-1.29	1210962800	39360	49.79	30800	31100	30500	40400	21800	31100	30766.33	7.74	0	10048	31833	31466	30833	30466	29833	31650	30650	114	9300	500	22390	50	1	22684891	6964	153.50	6.68	12	0.17	200.00	4598.00	41700	20230724	-26.38	20150	20230106	52.36	41700	-26.38	20230724	20150	52.36	20230106	41700	-26.38	20230724	20150	52.36	20230106	4.29	N	290650	500	113 억	1755635	N	N	47	N	N
125	20231207	130937	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30850	-250	5	-0.80	1012865150	32912	41.64	30800	31100	30500	40400	21800	31100	30774.95	7.74	0	9710	31833	31466	30833	30466	29833	31650	30650	114	9300	500	22390	50	1	22684891	6998	154.25	6.71	12	0.15	200.00	4598.00	41700	20230724	-26.02	20150	20230106	53.10	41700	-26.02	20230724	20150	53.10	20230106	41700	-26.02	20230724	20150	53.10	20230106	4.29	N	290650	500	113 억	1755635	N	N	47	N	N
126	20231207	120940	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30700	-400	5	-1.29	924831500	30047	38.01	30800	31100	30500	40400	21800	31100	30779.50	7.74	0	9125	31833	31466	30833	30466	29833	31650	30650	114	9300	500	22390	50	1	22684891	6964	153.50	6.68	12	0.13	200.00	4598.00	41700	20230724	-26.38	20150	20230106	52.36	41700	-26.38	20230724	20150	52.36	20230106	41700	-26.38	20230724	20150	52.36	20230106	4.29	N	290650	500	113 억	1755635	N	N	47	N	N
127	20231207	110934	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30700	-400	5	-1.29	851852650	27672	35.01	30800	31100	30500	40400	21800	31100	30783.92	7.74	0	9140	31833	31466	30833	30466	29833	31650	30650	114	9300	500	22390	50	1	22684891	6964	153.50	6.68	12	0.12	200.00	4598.00	41700	20230724	-26.38	20150	20230106	52.36	41700	-26.38	20230724	20150	52.36	20230106	41700	-26.38	20230724	20150	52.36	20230106	4.29	N	290650	500	113 억	1755635	N	N	47	N	N
128	20231207	100931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30700	-400	5	-1.29	586230550	19008	24.05	30800	31100	30650	40400	21800	31100	30841.25	7.74	0	7226	31833	31466	30833	30466	29833	31650	30650	114	9300	500	22390	50	1	22684891	6964	153.50	6.68	12	0.08	200.00	4598.00	41700	20230724	-26.38	20150	20230106	52.36	41700	-26.38	20230724	20150	52.36	20230106	41700	-26.38	20230724	20150	52.36	20230106	4.29	N	290650	500	113 억	1755635	N	N	47	N	N
129	20231207	090939	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30900	-200	5	-0.64	48834200	1586	2.01	30800	30950	30700	40400	21800	31100	30790.79	7.74	0	57	31833	31466	30833	30466	29833	31650	30650	114	9300	500	22390	50	1	22684891	7010	154.50	6.72	12	0.01	200.00	4598.00	41700	20230724	-25.90	20150	20230106	53.35	41700	-25.90	20230724	20150	53.35	20230106	41700	-25.90	20230724	20150	53.35	20230106	4.29	N	290650	500	113 억	1755635	N	N	47	N	N
130	20231206	160929	55	40.00	KSQ150	제약	N	N	N	Y	40	N	31100	400	2	1.30	2433117400	78733	70.48	30900	31200	30200	39900	21500	30700	30903.27	7.76	0	-4035	31966	31332	30816	30182	29666	31075	29925	114	9200	500	22100	50	1	22684891	7055	155.50	6.76	12	0.35	200.00	4598.00	41700	20230724	-25.42	20150	20230106	54.34	41700	-25.42	20230724	20150	54.34	20230106	41700	-25.42	20230724	20150	54.34	20230106	4.33	N	290650	500	113 억	1759695	N	N	47	N	N
131	20231206	150943	55	40.00	KSQ150	제약	N	N	N	Y	40	N	31050	350	2	1.14	2096571050	67901	60.79	30900	31200	30200	39900	21500	30700	30876.88	7.76	0	-5976	31966	31332	30816	30182	29666	31075	29925	114	9200	500	22100	50	1	22684891	7044	155.25	6.75	12	0.30	200.00	4598.00	41700	20230724	-25.54	20150	20230106	54.09	41700	-25.54	20230724	20150	54.09	20230106	41700	-25.54	20230724	20150	54.09	20230106	4.33	N	290650	500	113 억	1759695	N	N	974	N	N
132	20231206	140940	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30950	250	2	0.81	1668015600	54085	48.42	30900	31200	30200	39900	21500	30700	30840.63	7.76	0	-1679	31966	31332	30816	30182	29666	31075	29925	114	9200	500	22100	50	1	22684891	7021	154.75	6.73	12	0.24	200.00	4598.00	41700	20230724	-25.78	20150	20230106	53.60	41700	-25.78	20230724	20150	53.60	20230106	41700	-25.78	20230724	20150	53.60	20230106	4.33	N	290650	500	113 억	1759695	N	N	974	N	N
133	20231206	130930	55	40.00	KSQ150	제약	N	N	N	Y	40	N	31100	400	2	1.30	1350615500	43850	39.26	30900	31200	30200	39900	21500	30700	30800.81	7.76	0	56	31966	31332	30816	30182	29666	31075	29925	114	9200	500	22100	50	1	22684891	7055	155.50	6.76	12	0.19	200.00	4598.00	41700	20230724	-25.42	20150	20230106	54.34	41700	-25.42	20230724	20150	54.34	20230106	41700	-25.42	20230724	20150	54.34	20230106	4.33	N	290650	500	113 억	1759695	N	N	974	N	N
134	20231206	120928	55	40.00	KSQ150	제약	N	N	N	Y	40	N	31100	400	2	1.30	1147843600	37324	33.41	30900	31200	30200	39900	21500	30700	30753.50	7.76	0	2904	31966	31332	30816	30182	29666	31075	29925	114	9200	500	22100	50	1	22684891	7055	155.50	6.76	12	0.16	200.00	4598.00	41700	20230724	-25.42	20150	20230106	54.34	41700	-25.42	20230724	20150	54.34	20230106	41700	-25.42	20230724	20150	54.34	20230106	4.33	N	290650	500	113 억	1759695	N	N	974	N	N
135	20231206	110942	55	40.00	KSQ150	제약	N	N	N	Y	40	N	31100	400	2	1.30	924822100	30153	26.99	30900	31150	30200	39900	21500	30700	30670.98	7.76	0	2984	31966	31332	30816	30182	29666	31075	29925	114	9200	500	22100	50	1	22684891	7055	155.50	6.76	12	0.13	200.00	4598.00	41700	20230724	-25.42	20150	20230106	54.34	41700	-25.42	20230724	20150	54.34	20230106	41700	-25.42	20230724	20150	54.34	20230106	4.33	N	290650	500	113 억	1759695	N	N	974	N	N
136	20231206	100931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30700	0	3	0.00	588261350	19273	17.25	30900	30900	30200	39900	21500	30700	30522.56	7.76	0	3143	31966	31332	30816	30182	29666	31075	29925	114	9200	500	22100	50	1	22684891	6964	153.50	6.68	12	0.08	200.00	4598.00	41700	20230724	-26.38	20150	20230106	52.36	41700	-26.38	20230724	20150	52.36	20230106	41700	-26.38	20230724	20150	52.36	20230106	4.33	N	290650	500	113 억	1759695	N	N	974	N	N
137	20231206	090933	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30450	-250	5	-0.81	98307550	3206	2.87	30900	30900	30400	39900	21500	30700	30663.62	7.76	0	-1031	31966	31332	30816	30182	29666	31075	29925	114	9200	500	22100	50	1	22684891	6908	152.25	6.62	12	0.01	200.00	4598.00	41700	20230724	-26.98	20150	20230106	51.12	41700	-26.98	20230724	20150	51.12	20230106	41700	-26.98	20230724	20150	51.12	20230106	4.33	N	290650	500	113 억	1759695	N	N	974	N	N
138	20231205	160936	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30700	-450	5	-1.44	3435912200	111532	43.39	31000	31450	30300	40450	21850	31150	30806.55	7.76	0	32727	32883	32016	31133	30266	29383	31575	29825	114	9300	500	22420	50	1	22684891	6964	153.50	6.68	12	0.49	200.00	4598.00	41700	20230724	-26.38	20150	20230106	52.36	41700	-26.38	20230724	20150	52.36	20230106	41700	-26.38	20230724	20150	52.36	20230106	4.37	N	290650	500	113 억	1759719	N	N	974	N	N
139	20231205	150932	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30500	-650	5	-2.09	3160288750	102526	39.88	31000	31450	30300	40450	21850	31150	30824.22	7.76	0	31647	32883	32016	31133	30266	29383	31575	29825	114	9300	500	22420	50	1	22684891	6919	152.50	6.63	12	0.45	200.00	4598.00	41700	20230724	-26.86	20150	20230106	51.36	41700	-26.86	20230724	20150	51.36	20230106	41700	-26.86	20230724	20150	51.36	20230106	4.37	N	290650	500	113 억	1759719	N	N	191	N	N
140	20231205	140931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30800	-350	5	-1.12	2371027000	76648	29.82	31000	31450	30600	40450	21850	31150	30933.93	7.76	0	22482	32883	32016	31133	30266	29383	31575	29825	114	9300	500	22420	50	1	22684891	6987	154.00	6.70	12	0.34	200.00	4598.00	41700	20230724	-26.14	20150	20230106	52.85	41700	-26.14	20230724	20150	52.85	20230106	41700	-26.14	20230724	20150	52.85	20230106	4.37	N	290650	500	113 억	1759719	N	N	191	N	N
141	20231205	130927	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30750	-400	5	-1.28	1941842050	62696	24.39	31000	31450	30700	40450	21850	31150	30972.30	7.76	0	15429	32883	32016	31133	30266	29383	31575	29825	114	9300	500	22420	50	1	22684891	6976	153.75	6.69	12	0.28	200.00	4598.00	41700	20230724	-26.26	20150	20230106	52.61	41700	-26.26	20230724	20150	52.61	20230106	41700	-26.26	20230724	20150	52.61	20230106	4.37	N	290650	500	113 억	1759719	N	N	191	N	N
142	20231205	120926	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30900	-250	5	-0.80	1382212250	44513	17.32	31000	31450	30750	40450	21850	31150	31051.85	7.76	0	4142	32883	32016	31133	30266	29383	31575	29825	114	9300	500	22420	50	1	22684891	7010	154.50	6.72	12	0.20	200.00	4598.00	41700	20230724	-25.90	20150	20230106	53.35	41700	-25.90	20230724	20150	53.35	20230106	41700	-25.90	20230724	20150	53.35	20230106	4.37	N	290650	500	113 억	1759719	N	N	191	N	N
143	20231205	110926	55	40.00	KSQ150	제약	N	N	N	Y	40	N	31150	0	3	0.00	955735850	30714	11.95	31000	31450	30800	40450	21850	31150	31117.25	7.76	0	1158	32883	32016	31133	30266	29383	31575	29825	114	9300	500	22420	50	1	22684891	7066	155.75	6.77	12	0.14	200.00	4598.00	41700	20230724	-25.30	20150	20230106	54.59	41700	-25.30	20230724	20150	54.59	20230106	41700	-25.30	20230724	20150	54.59	20230106	4.37	N	290650	500	113 억	1759719	N	N	191	N	N
144	20231205	100928	55	40.00	KSQ150	제약	N	N	N	Y	40	N	31200	50	2	0.16	568794250	18339	7.13	31000	31250	30800	40450	21850	31150	31015.44	7.76	0	-1831	32883	32016	31133	30266	29383	31575	29825	114	9300	500	22420	50	1	22684891	7078	156.00	6.79	12	0.08	200.00	4598.00	41700	20230724	-25.18	20150	20230106	54.84	41700	-25.18	20230724	20150	54.84	20230106	41700	-25.18	20230724	20150	54.84	20230106	4.37	N	290650	500	113 억	1759719	N	N	191	N	N
145	20231205	090925	55	40.00	KSQ150	제약	N	N	N	Y	40	N	31100	-50	5	-0.16	95935350	3094	1.20	31000	31250	30850	40450	21850	31150	31006.20	7.76	0	710	32883	32016	31133	30266	29383	31575	29825	114	9300	500	22420	50	1	22684891	7055	155.50	6.76	12	0.01	200.00	4598.00	41700	20230724	-25.42	20150	20230106	54.34	41700	-25.42	20230724	20150	54.34	20230106	41700	-25.42	20230724	20150	54.34	20230106	4.37	N	290650	500	113 억	1759719	N	N	191	N	N
146	20231204	160922	55	40.00	KSQ150	제약	N	N	N	Y	40	N	31150	-1050	5	-3.26	7948778800	256887	195.72	32000	32000	30250	41850	22550	32200	30942.46	7.39	0	75441	34700	33450	32300	31050	29900	32875	30475	114	9650	500	23180	50	1	22684891	7066	155.75	6.77	12	1.13	200.00	4598.00	41700	20230724	-25.30	20150	20230106	54.59	41700	-25.30	20230724	20150	54.59	20230106	41700	-25.30	20230724	20150	54.59	20230106	4.46	N	290650	500	113 억	1676288	N	N	191	N	N
147	20231204	150925	55	40.00	KSQ150	제약	N	N	N	Y	40	N	31200	-1000	5	-3.11	7489134150	242122	184.47	32000	32000	30250	41850	22550	32200	30931.24	7.39	0	70059	34700	33450	32300	31050	29900	32875	30475	114	9650	500	23180	50	1	22684891	7078	156.00	6.79	12	1.07	200.00	4598.00	41700	20230724	-25.18	20150	20230106	54.84	41700	-25.18	20230724	20150	54.84	20230106	41700	-25.18	20230724	20150	54.84	20230106	4.46	N	290650	500	113 억	1676288	N	N	980	N	N
148	20231204	140918	55	40.00	KSQ150	제약	N	N	N	Y	40	N	31350	-850	5	-2.64	6873647350	222396	169.44	32000	32000	30250	41850	22550	32200	30907.24	7.39	0	60536	34700	33450	32300	31050	29900	32875	30475	114	9650	500	23180	50	1	22684891	7112	156.75	6.82	12	0.98	200.00	4598.00	41700	20230724	-24.82	20150	20230106	55.58	41700	-24.82	20230724	20150	55.58	20230106	41700	-24.82	20230724	20150	55.58	20230106	4.46	N	290650	500	113 억	1676288	N	N	980	N	N
149	20231204	130918	55	40.00	KSQ150	제약	N	N	N	Y	40	N	31300	-900	5	-2.80	6398625350	207212	157.87	32000	32000	30250	41850	22550	32200	30879.61	7.39	0	51060	34700	33450	32300	31050	29900	32875	30475	114	9650	500	23180	50	1	22684891	7100	156.50	6.81	12	0.91	200.00	4598.00	41700	20230724	-24.94	20150	20230106	55.33	41700	-24.94	20230724	20150	55.33	20230106	41700	-24.94	20230724	20150	55.33	20230106	4.46	N	290650	500	113 억	1676288	N	N	980	N	N
150	20231204	120920	55	40.00	KSQ150	제약	N	N	N	Y	40	N	31250	-950	5	-2.95	5765402850	186920	142.41	32000	32000	30250	41850	22550	32200	30844.23	7.39	0	38440	34700	33450	32300	31050	29900	32875	30475	114	9650	500	23180	50	1	22684891	7089	156.25	6.80	12	0.82	200.00	4598.00	41700	20230724	-25.06	20150	20230106	55.09	41700	-25.06	20230724	20150	55.09	20230106	41700	-25.06	20230724	20150	55.09	20230106	4.46	N	290650	500	113 억	1676288	N	N	980	N	N
151	20231204	110921	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30600	-1600	5	-4.97	4597823250	149345	113.78	32000	32000	30250	41850	22550	32200	30786.59	7.39	0	18049	34700	33450	32300	31050	29900	32875	30475	114	9650	500	23180	50	1	22684891	6942	153.00	6.66	12	0.66	200.00	4598.00	41700	20230724	-26.62	20150	20230106	51.86	41700	-26.62	20230724	20150	51.86	20230106	41700	-26.62	20230724	20150	51.86	20230106	4.46	N	290650	500	113 억	1676288	N	N	980	N	N
152	20231204	100919	55	40.00	KSQ150	제약	N	N	N	Y	40	N	30550	-1650	5	-5.12	2992369350	96577	73.58	32000	32000	30550	41850	22550	32200	30984.29	7.39	0	-1376	34700	33450	32300	31050	29900	32875	30475	114	9650	500	23180	50	1	22684891	6930	152.75	6.64	12	0.43	200.00	4598.00	41700	20230724	-26.74	20150	20230106	51.61	41700	-26.74	20230724	20150	51.61	20230106	41700	-26.74	20230724	20150	51.61	20230106	4.46	N	290650	500	113 억	1676288	N	N	980	N	N
153	20231204	090919	55	40.00	KSQ150	제약	N	N	N	Y	40	N	31050	-1150	5	-3.57	842313550	26950	20.53	32000	32000	30900	41850	22550	32200	31254.68	7.39	0	-1303	34700	33450	32300	31050	29900	32875	30475	114	9650	500	23180	50	1	22684891	7044	155.25	6.75	12	0.12	200.00	4598.00	41700	20230724	-25.54	20150	20230106	54.09	41700	-25.54	20230724	20150	54.09	20230106	41700	-25.54	20230724	20150	54.09	20230106	4.46	N	290650	500	113 억	1676288	N	N	980	N	N
154	20231201	160920	55	40.00	KSQ150	제약	N	N	N	Y	40	N	32200	-1200	5	-3.59	4283801150	130953	100.45	33300	33550	31150	43400	23400	33400	32711.67	7.14	0	48843	34100	33750	33450	33100	32800	33600	32950	114	10000	500	24040	50	1	22684891	7305	161.00	7.00	12	0.58	200.00	4598.00	41700	20230724	-22.78	20150	20230106	59.80	41700	-22.78	20230724	20150	59.80	20230106	41700	-22.78	20230724	20150	59.80	20230106	4.46	N	290650	500	113 억	1620802	N	N	980	N	N
155	20231201	150917	55	40.00	KSQ150	제약	N	N	N	Y	40	N	32250	-1150	5	-3.44	3996981200	122062	93.63	33300	33550	31150	43400	23400	33400	32744.43	7.14	0	45165	34100	33750	33450	33100	32800	33600	32950	114	10000	500	24040	50	1	22684891	7316	161.25	7.01	12	0.54	200.00	4598.00	41700	20230724	-22.66	20150	20230106	60.05	41700	-22.66	20230724	20150	60.05	20230106	41700	-22.66	20230724	20150	60.05	20230106	4.46	N	290650	500	113 억	1620802	N	N	3120	N	N
156	20231201	140916	55	40.00	KSQ150	제약	N	N	N	Y	40	N	32450	-950	5	-2.84	3115922000	94866	72.77	33300	33550	31150	43400	23400	33400	32844.34	7.14	0	31224	34100	33750	33450	33100	32800	33600	32950	114	10000	500	24040	50	1	22684891	7361	162.25	7.06	12	0.42	200.00	4598.00	41700	20230724	-22.18	20150	20230106	61.04	41700	-22.18	20230724	20150	61.04	20230106	41700	-22.18	20230724	20150	61.04	20230106	4.46	N	290650	500	113 억	1620802	N	N	3120	N	N
157	20231201	130919	55	40.00	KSQ150	제약	N	N	N	Y	40	N	32600	-800	5	-2.40	2473442800	75084	57.59	33300	33550	31150	43400	23400	33400	32941.12	7.14	0	23177	34100	33750	33450	33100	32800	33600	32950	114	10000	500	24040	50	1	22684891	7395	163.00	7.09	12	0.33	200.00	4598.00	41700	20230724	-21.82	20150	20230106	61.79	41700	-21.82	20230724	20150	61.79	20230106	41700	-21.82	20230724	20150	61.79	20230106	4.46	N	290650	500	113 억	1620802	N	N	3120	N	N
158	20231201	120925	55	40.00	KSQ150	제약	N	N	N	Y	40	N	32950	-450	5	-1.35	2101235550	63690	48.85	33300	33550	31150	43400	23400	33400	32990.32	7.14	0	22306	34100	33750	33450	33100	32800	33600	32950	114	10000	500	24040	50	1	22684891	7475	164.75	7.17	12	0.28	200.00	4598.00	41700	20230724	-20.98	20150	20230106	63.52	41700	-20.98	20230724	20150	63.52	20230106	41700	-20.98	20230724	20150	63.52	20230106	4.46	N	290650	500	113 억	1620802	N	N	3120	N	N
159	20231201	110919	55	40.00	KSQ150	제약	N	N	N	Y	40	N	33050	-350	5	-1.05	1903852000	57695	44.25	33300	33550	31150	43400	23400	33400	32997.16	7.14	0	20813	34100	33750	33450	33100	32800	33600	32950	114	10000	500	24040	50	1	22684891	7497	165.25	7.19	12	0.25	200.00	4598.00	41700	20230724	-20.74	20150	20230106	64.02	41700	-20.74	20230724	20150	64.02	20230106	41700	-20.74	20230724	20150	64.02	20230106	4.46	N	290650	500	113 억	1620802	N	N	3120	N	N
160	20231201	100926	55	40.00	KSQ150	제약	N	N	N	Y	40	N	33050	-350	5	-1.05	1327808400	40369	30.96	33300	33550	31150	43400	23400	33400	32889.25	7.14	0	11209	34100	33750	33450	33100	32800	33600	32950	114	10000	500	24040	50	1	22684891	7497	165.25	7.19	12	0.18	200.00	4598.00	41700	20230724	-20.74	20150	20230106	64.02	41700	-20.74	20230724	20150	64.02	20230106	41700	-20.74	20230724	20150	64.02	20230106	4.46	N	290650	500	113 억	1620802	N	N	3120	N	N
161	20231201	090915	55	40.00	KSQ150	제약	N	N	N	Y	40	N	32800	-600	5	-1.80	407025050	12396	9.51	33300	33550	31150	43400	23400	33400	32825.93	7.14	0	-526	34100	33750	33450	33100	32800	33600	32950	114	10000	500	24040	50	1	22684891	7441	164.00	7.13	12	0.05	200.00	4598.00	41700	20230724	-21.34	20150	20230106	62.78	41700	-21.34	20230724	20150	62.78	20230106	41700	-21.34	20230724	20150	62.78	20230106	4.46	N	290650	500	113 억	1620802	N	N	3120	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History