KissMeData/195940/price/prices-20231201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

72 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	161024	55	40.00	KSQ150	제약	N	N	N	Y	40	N	44450	850	2	1.95	9805063450	222093	40.84	43800	44550	43250	56600	30550	43600	44145.72	8.05	-7604	-3250	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12593	33.70	1.08	12	0.78	1319.00	41115.00	45300	20231108	-1.88	27900	20230707	59.32	45300	-1.88	20231108	27900	59.32	20230707	45300	-1.88	20231108	27900	59.32	20230707	1.83	N	195940	500	144 억	2279144	N	N	9671	N	N
3	20231229	151012	55	40.00	KSQ150	제약	N	N	N	Y	40	N	44450	850	2	1.95	9805063450	222093	40.84	43800	44550	43250	56600	30550	43600	44145.72	8.05	-7604	-3250	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12593	33.70	1.08	12	0.78	1319.00	41115.00	45300	20231108	-1.88	27900	20230707	59.32	45300	-1.88	20231108	27900	59.32	20230707	45300	-1.88	20231108	27900	59.32	20230707	1.83	N	195940	500	144 억	2279144	N	N	9671	N	N
4	20231229	141010	55	40.00	KSQ150	제약	N	N	N	Y	40	N	44450	850	2	1.95	9805063450	222093	40.84	43800	44550	43250	56600	30550	43600	44145.72	8.05	-7604	-3250	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12593	33.70	1.08	12	0.78	1319.00	41115.00	45300	20231108	-1.88	27900	20230707	59.32	45300	-1.88	20231108	27900	59.32	20230707	45300	-1.88	20231108	27900	59.32	20230707	1.83	N	195940	500	144 억	2279144	N	N	9671	N	N
5	20231229	131011	55	40.00	KSQ150	제약	N	N	N	Y	40	N	44450	850	2	1.95	9805063450	222093	40.84	43800	44550	43250	56600	30550	43600	44145.72	8.05	-7604	-3250	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12593	33.70	1.08	12	0.78	1319.00	41115.00	45300	20231108	-1.88	27900	20230707	59.32	45300	-1.88	20231108	27900	59.32	20230707	45300	-1.88	20231108	27900	59.32	20230707	1.83	N	195940	500	144 억	2279144	N	N	9671	N	N
6	20231229	121014	55	40.00	KSQ150	제약	N	N	N	Y	40	N	44450	850	2	1.95	9805063450	222093	40.84	43800	44550	43250	56600	30550	43600	44145.72	8.05	-7604	-3250	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12593	33.70	1.08	12	0.78	1319.00	41115.00	45300	20231108	-1.88	27900	20230707	59.32	45300	-1.88	20231108	27900	59.32	20230707	45300	-1.88	20231108	27900	59.32	20230707	1.83	N	195940	500	144 억	2279144	N	N	9671	N	N
7	20231229	110927	55	40.00	KSQ150	제약	N	N	N	Y	40	N	44450	850	2	1.95	9805063450	222093	40.84	43800	44550	43250	56600	30550	43600	44145.72	8.05	-7604	-3250	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12593	33.70	1.08	12	0.78	1319.00	41115.00	45300	20231108	-1.88	27900	20230707	59.32	45300	-1.88	20231108	27900	59.32	20230707	45300	-1.88	20231108	27900	59.32	20230707	1.83	N	195940	500	144 억	2279144	N	N	9671	N	N
8	20231229	100938	55	40.00	KSQ150	제약	N	N	N	Y	40	N	44450	850	2	1.95	9805063450	222093	40.84	43800	44550	43250	56600	30550	43600	44145.72	8.05	-7604	-3250	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12593	33.70	1.08	12	0.78	1319.00	41115.00	45300	20231108	-1.88	27900	20230707	59.32	45300	-1.88	20231108	27900	59.32	20230707	45300	-1.88	20231108	27900	59.32	20230707	1.83	N	195940	500	144 억	2279144	N	N	9671	N	N
9	20231229	090937	55	40.00	KSQ150	제약	N	N	N	Y	40	N	44450	850	2	1.95	9805063450	222093	40.84	43800	44550	43250	56600	30550	43600	44145.72	8.05	-7604	-3250	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12593	33.70	1.08	12	0.78	1319.00	41115.00	45300	20231108	-1.88	27900	20230707	59.32	45300	-1.88	20231108	27900	59.32	20230707	45300	-1.88	20231108	27900	59.32	20230707	1.83	N	195940	500	144 억	2279144	N	N	9671	N	N
10	20231228	160927	55	40.00	KSQ150	제약	N	N	N	Y	40	N	44450	850	2	1.95	9757402100	221019	40.64	43800	44550	43250	56600	30550	43600	44145.72	8.06	-4300	-3250	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12593	33.70	1.08	12	0.78	1319.00	41115.00	45300	20231108	-1.88	27900	20230707	59.32	45300	-1.88	20231108	27900	59.32	20230707	45300	-1.88	20231108	27900	59.32	20230707	1.83	N	195940	500	144 억	2282448	N	N	9558	N	N
11	20231228	150935	55	40.00	KSQ150	제약	N	N	N	Y	40	N	44400	800	2	1.83	8885869650	201388	37.03	43800	44550	43250	56600	30550	43600	44123.13	8.06	-4300	-9811	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12578	33.66	1.08	12	0.71	1319.00	41115.00	45300	20231108	-1.99	27900	20230707	59.14	45300	-1.99	20231108	27900	59.14	20230707	45300	-1.99	20231108	27900	59.14	20230707	1.83	N	195940	500	144 억	2282448	N	N	11400	N	N
12	20231228	140926	55	40.00	KSQ150	제약	N	N	N	Y	40	N	44450	850	2	1.95	7543082150	171180	31.48	43800	44500	43250	56600	30550	43600	44065.21	8.06	-4300	-8508	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12593	33.70	1.08	12	0.60	1319.00	41115.00	45300	20231108	-1.88	27900	20230707	59.32	45300	-1.88	20231108	27900	59.32	20230707	45300	-1.88	20231108	27900	59.32	20230707	1.83	N	195940	500	144 억	2282448	N	N	11400	N	N
13	20231228	130926	55	40.00	KSQ150	제약	N	N	N	Y	40	N	44250	650	2	1.49	6607235350	150064	27.59	43800	44500	43250	56600	30550	43600	44029.45	8.06	-4300	-12964	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12536	33.55	1.08	12	0.53	1319.00	41115.00	45300	20231108	-2.32	27900	20230707	58.60	45300	-2.32	20231108	27900	58.60	20230707	45300	-2.32	20231108	27900	58.60	20230707	1.83	N	195940	500	144 억	2282448	N	N	11400	N	N
14	20231228	120929	55	40.00	KSQ150	제약	N	N	N	Y	40	N	44450	850	2	1.95	5610034950	127572	23.46	43800	44500	43250	56600	30550	43600	43975.44	8.06	-4300	-16569	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12593	33.70	1.08	12	0.45	1319.00	41115.00	45300	20231108	-1.88	27900	20230707	59.32	45300	-1.88	20231108	27900	59.32	20230707	45300	-1.88	20231108	27900	59.32	20230707	1.83	N	195940	500	144 억	2282448	N	N	11400	N	N
15	20231228	110931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	44450	850	2	1.95	4579302400	104369	19.19	43800	44500	43250	56600	30550	43600	43876.08	8.06	-4300	-16430	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12593	33.70	1.08	12	0.37	1319.00	41115.00	45300	20231108	-1.88	27900	20230707	59.32	45300	-1.88	20231108	27900	59.32	20230707	45300	-1.88	20231108	27900	59.32	20230707	1.83	N	195940	500	144 억	2282448	N	N	11400	N	N
16	20231228	100926	55	40.00	KSQ150	제약	N	N	N	Y	40	N	43850	250	2	0.57	2507450900	57516	10.58	43800	44050	43250	56600	30550	43600	43595.71	8.06	-4300	-7548	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12423	33.24	1.07	12	0.20	1319.00	41115.00	45300	20231108	-3.20	27900	20230707	57.17	45300	-3.20	20231108	27900	57.17	20230707	45300	-3.20	20231108	27900	57.17	20230707	1.83	N	195940	500	144 억	2282448	N	N	11400	N	N
17	20231228	090932	55	40.00	KSQ150	제약	N	N	N	Y	40	N	43550	-50	5	-0.11	960245600	22024	4.05	43800	43850	43250	56600	30550	43600	43599.96	8.06	-4300	-13202	45833	44716	42883	41766	39933	45275	42325	145	13000	500	34000	50	1	28329891	12338	33.02	1.06	12	0.08	1319.00	41115.00	45300	20231108	-3.86	27900	20230707	56.09	45300	-3.86	20231108	27900	56.09	20230707	45300	-3.86	20231108	27900	56.09	20230707	1.83	N	195940	500	144 억	2282448	N	N	11400	N	N
18	20231227	160918	55	40.00	KSQ150	제약	N	N	N	Y	40	N	43600	2700	2	6.60	23325477800	541836	300.45	41350	44000	41050	53100	28650	40900	43047.60	7.69	0	73867	42366	41632	41216	40482	40066	41425	40275	145	12200	500	31900	50	1	28329891	12352	33.06	1.06	12	1.91	1319.00	41115.00	45300	20231108	-3.75	27900	20230707	56.27	45300	-3.75	20231108	27900	56.27	20230707	45300	-3.75	20231108	27900	56.27	20230707	1.86	N	195940	500	144 억	2179281	N	N	11398	N	N
19	20231227	150931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	43500	2600	2	6.36	22528493200	523534	290.31	41350	44000	41050	53100	28650	40900	43031.58	7.69	0	78859	42366	41632	41216	40482	40066	41425	40275	145	12200	500	31900	50	1	28329891	12324	32.98	1.06	12	1.85	1319.00	41115.00	45300	20231108	-3.97	27900	20230707	55.91	45300	-3.97	20231108	27900	55.91	20230707	45300	-3.97	20231108	27900	55.91	20230707	1.86	N	195940	500	144 억	2179281	N	N	1176	N	N
20	20231227	140927	55	40.00	KSQ150	제약	N	N	N	Y	40	N	43200	2300	2	5.62	20263242650	471270	261.32	41350	44000	41050	53100	28650	40900	42997.10	7.69	0	94992	42366	41632	41216	40482	40066	41425	40275	145	12200	500	31900	50	1	28329891	12239	32.75	1.05	12	1.66	1319.00	41115.00	45300	20231108	-4.64	27900	20230707	54.84	45300	-4.64	20231108	27900	54.84	20230707	45300	-4.64	20231108	27900	54.84	20230707	1.86	N	195940	500	144 억	2179281	N	N	1176	N	N
21	20231227	130919	55	40.00	KSQ150	제약	N	N	N	Y	40	N	43250	2350	2	5.75	19216883400	447115	247.93	41350	44000	41050	53100	28650	40900	42979.73	7.69	0	96923	42366	41632	41216	40482	40066	41425	40275	145	12200	500	31900	50	1	28329891	12253	32.79	1.05	12	1.58	1319.00	41115.00	45300	20231108	-4.53	27900	20230707	55.02	45300	-4.53	20231108	27900	55.02	20230707	45300	-4.53	20231108	27900	55.02	20230707	1.86	N	195940	500	144 억	2179281	N	N	1176	N	N
22	20231227	120921	55	40.00	KSQ150	제약	N	N	N	Y	40	N	43650	2750	2	6.72	17904484200	416947	231.20	41350	44000	41050	53100	28650	40900	42941.87	7.69	0	95286	42366	41632	41216	40482	40066	41425	40275	145	12200	500	31900	50	1	28329891	12366	33.09	1.06	12	1.47	1319.00	41115.00	45300	20231108	-3.64	27900	20230707	56.45	45300	-3.64	20231108	27900	56.45	20230707	45300	-3.64	20231108	27900	56.45	20230707	1.86	N	195940	500	144 억	2179281	N	N	1176	N	N
23	20231227	110928	55	40.00	KSQ150	제약	N	N	N	Y	40	N	43400	2500	2	6.11	14871102600	347523	192.71	41350	44000	41050	53100	28650	40900	42791.71	7.69	0	73596	42366	41632	41216	40482	40066	41425	40275	145	12200	500	31900	50	1	28329891	12295	32.90	1.06	12	1.23	1319.00	41115.00	45300	20231108	-4.19	27900	20230707	55.56	45300	-4.19	20231108	27900	55.56	20230707	45300	-4.19	20231108	27900	55.56	20230707	1.86	N	195940	500	144 억	2179281	N	N	1176	N	N
24	20231227	100927	55	40.00	KSQ150	제약	N	N	N	Y	40	N	42550	1650	2	4.03	7826818100	185260	102.73	41350	42750	41050	53100	28650	40900	42247.75	7.69	0	35160	42366	41632	41216	40482	40066	41425	40275	145	12200	500	31900	50	1	28329891	12054	32.26	1.03	12	0.65	1319.00	41115.00	45300	20231108	-6.07	27900	20230707	52.51	45300	-6.07	20231108	27900	52.51	20230707	45300	-6.07	20231108	27900	52.51	20230707	1.86	N	195940	500	144 억	2179281	N	N	1176	N	N
25	20231227	090929	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41900	1000	2	2.44	1328720700	31910	17.69	41350	42000	41050	53100	28650	40900	41639.63	7.69	0	10087	42366	41632	41216	40482	40066	41425	40275	145	12200	500	31900	50	1	28329891	11870	31.77	1.02	12	0.11	1319.00	41115.00	45300	20231108	-7.51	27900	20230707	50.18	45300	-7.51	20231108	27900	50.18	20230707	45300	-7.51	20231108	27900	50.18	20230707	1.86	N	195940	500	144 억	2179281	N	N	1176	N	N
26	20231226	160928	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40900	-150	5	-0.37	7395338050	178948	144.91	41300	41950	40800	53300	28750	41050	41327.52	7.68	-118	-11794	42283	41666	41233	40616	40183	41450	40400	145	12250	500	32010	50	1	28329891	11587	31.01	0.99	12	0.63	1319.00	41115.00	45300	20231108	-9.71	27900	20230707	46.59	45300	-9.71	20231108	27900	46.59	20230707	45300	-9.71	20231108	27900	46.59	20230707	2.00	N	195940	500	144 억	2176876	N	N	1176	N	N
27	20231226	150927	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41200	150	2	0.37	7068925350	170975	138.46	41300	41950	40800	53300	28750	41050	41344.83	7.68	-118	-10940	42283	41666	41233	40616	40183	41450	40400	145	12250	500	32010	50	1	28329891	11672	31.24	1.00	12	0.60	1319.00	41115.00	45300	20231108	-9.05	27900	20230707	47.67	45300	-9.05	20231108	27900	47.67	20230707	45300	-9.05	20231108	27900	47.67	20230707	2.00	N	195940	500	144 억	2176876	N	N	2794	N	N
28	20231226	140930	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41250	200	2	0.49	5684553850	137211	111.11	41300	41950	41000	53300	28750	41050	41429.36	7.68	-118	-3258	42283	41666	41233	40616	40183	41450	40400	145	12250	500	32010	50	1	28329891	11686	31.27	1.00	12	0.48	1319.00	41115.00	45300	20231108	-8.94	27900	20230707	47.85	45300	-8.94	20231108	27900	47.85	20230707	45300	-8.94	20231108	27900	47.85	20230707	2.00	N	195940	500	144 억	2176876	N	N	2794	N	N
29	20231226	130927	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41300	250	2	0.61	4475777400	108005	87.46	41300	41950	41000	53300	28750	41050	41440.56	7.68	-118	3281	42283	41666	41233	40616	40183	41450	40400	145	12250	500	32010	50	1	28329891	11700	31.31	1.00	12	0.38	1319.00	41115.00	45300	20231108	-8.83	27900	20230707	48.03	45300	-8.83	20231108	27900	48.03	20230707	45300	-8.83	20231108	27900	48.03	20230707	2.00	N	195940	500	144 억	2176876	N	N	2794	N	N
30	20231226	120927	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41200	150	2	0.37	4158039100	100292	81.22	41300	41950	41000	53300	28750	41050	41459.43	7.68	-118	3855	42283	41666	41233	40616	40183	41450	40400	145	12250	500	32010	50	1	28329891	11672	31.24	1.00	12	0.35	1319.00	41115.00	45300	20231108	-9.05	27900	20230707	47.67	45300	-9.05	20231108	27900	47.67	20230707	45300	-9.05	20231108	27900	47.67	20230707	2.00	N	195940	500	144 억	2176876	N	N	2794	N	N
31	20231226	110931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41400	350	2	0.85	3776059750	91031	73.72	41300	41950	41000	53300	28750	41050	41481.15	7.68	-118	4202	42283	41666	41233	40616	40183	41450	40400	145	12250	500	32010	50	1	28329891	11729	31.39	1.01	12	0.32	1319.00	41115.00	45300	20231108	-8.61	27900	20230707	48.39	45300	-8.61	20231108	27900	48.39	20230707	45300	-8.61	20231108	27900	48.39	20230707	2.00	N	195940	500	144 억	2176876	N	N	2794	N	N
32	20231226	100926	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41300	250	2	0.61	3415799200	82318	66.66	41300	41950	41000	53300	28750	41050	41495.30	7.68	-118	5167	42283	41666	41233	40616	40183	41450	40400	145	12250	500	32010	50	1	28329891	11700	31.31	1.00	12	0.29	1319.00	41115.00	45300	20231108	-8.83	27900	20230707	48.03	45300	-8.83	20231108	27900	48.03	20230707	45300	-8.83	20231108	27900	48.03	20230707	2.00	N	195940	500	144 억	2176876	N	N	2794	N	N
33	20231226	090929	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41450	400	2	0.97	923038150	22315	18.07	41300	41550	41000	53300	28750	41050	41364.37	7.68	-118	6851	42283	41666	41233	40616	40183	41450	40400	145	12250	500	32010	50	1	28329891	11743	31.43	1.01	12	0.08	1319.00	41115.00	45300	20231108	-8.50	27900	20230707	48.57	45300	-8.50	20231108	27900	48.57	20230707	45300	-8.50	20231108	27900	48.57	20230707	2.00	N	195940	500	144 억	2176876	N	N	2794	N	N
34	20231222	160913	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41050	-300	5	-0.73	5036199700	122107	40.39	41750	41850	40800	53700	28950	41350	41244.21	7.67	-22014	-10899	42550	41950	41200	40600	39850	42250	40900	145	12350	500	32250	50	1	28329891	11629	31.12	1.00	12	0.43	1319.00	41115.00	45300	20231108	-9.38	27900	20230707	47.13	45300	-9.38	20231108	27900	47.13	20230707	45300	-9.38	20231108	27900	47.13	20230707	1.89	N	195940	500	144 억	2174251	N	N	2793	N	N
35	20231222	150912	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41100	-250	5	-0.60	4465521450	108175	35.78	41750	41850	40850	53700	28950	41350	41280.53	7.67	-22014	-15043	42550	41950	41200	40600	39850	42250	40900	145	12350	500	32250	50	1	28329891	11644	31.16	1.00	12	0.38	1319.00	41115.00	45300	20231108	-9.27	27900	20230707	47.31	45300	-9.27	20231108	27900	47.31	20230707	45300	-9.27	20231108	27900	47.31	20230707	1.89	N	195940	500	144 억	2174251	N	N	1132	N	N
36	20231222	140909	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41300	-50	5	-0.12	3470048150	83944	27.77	41750	41850	41050	53700	28950	41350	41337.66	7.67	-22014	-14042	42550	41950	41200	40600	39850	42250	40900	145	12350	500	32250	50	1	28329891	11700	31.31	1.00	12	0.30	1319.00	41115.00	45300	20231108	-8.83	27900	20230707	48.03	45300	-8.83	20231108	27900	48.03	20230707	45300	-8.83	20231108	27900	48.03	20230707	1.89	N	195940	500	144 억	2174251	N	N	1132	N	N
37	20231222	130911	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41400	50	2	0.12	3066848200	74175	24.53	41750	41850	41050	53700	28950	41350	41346.12	7.67	-22014	-12196	42550	41950	41200	40600	39850	42250	40900	145	12350	500	32250	50	1	28329891	11729	31.39	1.01	12	0.26	1319.00	41115.00	45300	20231108	-8.61	27900	20230707	48.39	45300	-8.61	20231108	27900	48.39	20230707	45300	-8.61	20231108	27900	48.39	20230707	1.89	N	195940	500	144 억	2174251	N	N	1132	N	N
38	20231222	120909	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41300	-50	5	-0.12	2798961200	67693	22.39	41750	41850	41050	53700	28950	41350	41347.87	7.67	-22014	-11807	42550	41950	41200	40600	39850	42250	40900	145	12350	500	32250	50	1	28329891	11700	31.31	1.00	12	0.24	1319.00	41115.00	45300	20231108	-8.83	27900	20230707	48.03	45300	-8.83	20231108	27900	48.03	20230707	45300	-8.83	20231108	27900	48.03	20230707	1.89	N	195940	500	144 억	2174251	N	N	1132	N	N
39	20231222	110909	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41200	-150	5	-0.36	2406528000	58186	19.25	41750	41850	41050	53700	28950	41350	41359.23	7.67	-22014	-13727	42550	41950	41200	40600	39850	42250	40900	145	12350	500	32250	50	1	28329891	11672	31.24	1.00	12	0.21	1319.00	41115.00	45300	20231108	-9.05	27900	20230707	47.67	45300	-9.05	20231108	27900	47.67	20230707	45300	-9.05	20231108	27900	47.67	20230707	1.89	N	195940	500	144 억	2174251	N	N	1132	N	N
40	20231222	100906	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41350	0	3	0.00	1756457750	42435	14.04	41750	41850	41050	53700	28950	41350	41391.72	7.67	-22014	-8500	42550	41950	41200	40600	39850	42250	40900	145	12350	500	32250	50	1	28329891	11714	31.35	1.01	12	0.15	1319.00	41115.00	45300	20231108	-8.72	27900	20230707	48.21	45300	-8.72	20231108	27900	48.21	20230707	45300	-8.72	20231108	27900	48.21	20230707	1.89	N	195940	500	144 억	2174251	N	N	1132	N	N
41	20231222	090910	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41300	-50	5	-0.12	692941200	16652	5.51	41750	41850	41300	53700	28950	41350	41613.11	7.67	-22014	-1205	42550	41950	41200	40600	39850	42250	40900	145	12350	500	32250	50	1	28329891	11700	31.31	1.00	12	0.06	1319.00	41115.00	45300	20231108	-8.83	27900	20230707	48.03	45300	-8.83	20231108	27900	48.03	20230707	45300	-8.83	20231108	27900	48.03	20230707	1.89	N	195940	500	144 억	2174251	N	N	1132	N	N
42	20231221	160903	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41350	950	2	2.35	12451792400	301581	96.57	40650	41800	40450	52500	28300	40400	41289.30	7.45	-2650	45151	41566	40982	40416	39832	39266	40700	39550	145	12100	500	31510	50	1	28329891	11714	31.35	1.01	12	1.06	1319.00	41115.00	45300	20231108	-8.72	27900	20230707	48.21	45300	-8.72	20231108	27900	48.21	20230707	45300	-8.72	20231108	27900	48.21	20230707	1.92	N	195940	500	144 억	2111163	N	N	1132	N	N
43	20231221	150906	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41400	1000	2	2.48	12138855650	294018	94.15	40650	41800	40450	52500	28300	40400	41287.04	7.45	-2650	43587	41566	40982	40416	39832	39266	40700	39550	145	12100	500	31510	50	1	28329891	11729	31.39	1.01	12	1.04	1319.00	41115.00	45300	20231108	-8.61	27900	20230707	48.39	45300	-8.61	20231108	27900	48.39	20230707	45300	-8.61	20231108	27900	48.39	20230707	1.92	N	195940	500	144 억	2111163	N	N	1688	N	N
44	20231221	140904	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41450	1050	2	2.60	11054209700	267841	85.77	40650	41800	40450	52500	28300	40400	41272.56	7.45	-2650	46858	41566	40982	40416	39832	39266	40700	39550	145	12100	500	31510	50	1	28329891	11743	31.43	1.01	12	0.95	1319.00	41115.00	45300	20231108	-8.50	27900	20230707	48.57	45300	-8.50	20231108	27900	48.57	20230707	45300	-8.50	20231108	27900	48.57	20230707	1.92	N	195940	500	144 억	2111163	N	N	1688	N	N
45	20231221	130902	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41450	1050	2	2.60	9891507800	239807	76.79	40650	41800	40450	52500	28300	40400	41248.89	7.45	-2650	45899	41566	40982	40416	39832	39266	40700	39550	145	12100	500	31510	50	1	28329891	11743	31.43	1.01	12	0.85	1319.00	41115.00	45300	20231108	-8.50	27900	20230707	48.57	45300	-8.50	20231108	27900	48.57	20230707	45300	-8.50	20231108	27900	48.57	20230707	1.92	N	195940	500	144 억	2111163	N	N	1688	N	N
46	20231221	120908	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41250	850	2	2.10	8681130600	210589	67.44	40650	41800	40450	52500	28300	40400	41224.32	7.45	-2650	36211	41566	40982	40416	39832	39266	40700	39550	145	12100	500	31510	50	1	28329891	11686	31.27	1.00	12	0.74	1319.00	41115.00	45300	20231108	-8.94	27900	20230707	47.85	45300	-8.94	20231108	27900	47.85	20230707	45300	-8.94	20231108	27900	47.85	20230707	1.92	N	195940	500	144 억	2111163	N	N	1688	N	N
47	20231221	110908	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40900	500	2	1.24	7587269250	184029	58.93	40650	41800	40450	52500	28300	40400	41230.07	7.45	-2650	30770	41566	40982	40416	39832	39266	40700	39550	145	12100	500	31510	50	1	28329891	11587	31.01	0.99	12	0.65	1319.00	41115.00	45300	20231108	-9.71	27900	20230707	46.59	45300	-9.71	20231108	27900	46.59	20230707	45300	-9.71	20231108	27900	46.59	20230707	1.92	N	195940	500	144 억	2111163	N	N	1688	N	N
48	20231221	100904	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41400	1000	2	2.48	5900907300	142943	45.77	40650	41800	40450	52500	28300	40400	41283.48	7.45	-2650	43608	41566	40982	40416	39832	39266	40700	39550	145	12100	500	31510	50	1	28329891	11729	31.39	1.01	12	0.50	1319.00	41115.00	45300	20231108	-8.61	27900	20230707	48.39	45300	-8.61	20231108	27900	48.39	20230707	45300	-8.61	20231108	27900	48.39	20230707	1.92	N	195940	500	144 억	2111163	N	N	1688	N	N
49	20231221	090905	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40700	300	2	0.74	524450900	12886	4.13	40650	40850	40450	52500	28300	40400	40706.73	7.45	-2650	3986	41566	40982	40416	39832	39266	40700	39550	145	12100	500	31510	50	1	28329891	11530	30.86	0.99	12	0.05	1319.00	41115.00	45300	20231108	-10.15	27900	20230707	45.88	45300	-10.15	20231108	27900	45.88	20230707	45300	-10.15	20231108	27900	45.88	20230707	1.92	N	195940	500	144 억	2111163	N	N	1688	N	N
50	20231220	160907	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40400	-450	5	-1.10	12498416850	311394	268.41	40850	41000	39850	53100	28600	40850	40136.94	7.34	-305	-2802	41383	41116	40583	40316	39783	41250	40450	145	12250	500	31860	50	1	28329891	11445	30.63	0.98	12	1.10	1319.00	41115.00	45300	20231108	-10.82	27900	20230707	44.80	45300	-10.82	20231108	27900	44.80	20230707	45300	-10.82	20231108	27900	44.80	20230707	1.89	N	195940	500	144 억	2078180	N	N	1688	N	N
51	20231220	150951	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40550	-300	5	-0.73	12031130850	299838	258.45	40850	41000	39850	53100	28600	40850	40125.44	7.34	-305	-6823	41383	41116	40583	40316	39783	41250	40450	145	12250	500	31860	50	1	28329891	11488	30.74	0.99	12	1.06	1319.00	41115.00	45300	20231108	-10.49	27900	20230707	45.34	45300	-10.49	20231108	27900	45.34	20230707	45300	-10.49	20231108	27900	45.34	20230707	1.89	N	195940	500	144 억	2078180	N	N	1560	N	N
52	20231220	141007	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40250	-600	5	-1.47	10256374500	255847	220.53	40850	41000	39850	53100	28600	40850	40087.92	7.34	-305	-13804	41383	41116	40583	40316	39783	41250	40450	145	12250	500	31860	50	1	28329891	11403	30.52	0.98	12	0.90	1319.00	41115.00	45300	20231108	-11.15	27900	20230707	44.27	45300	-11.15	20231108	27900	44.27	20230707	45300	-11.15	20231108	27900	44.27	20230707	1.89	N	195940	500	144 억	2078180	N	N	1560	N	N
53	20231220	130957	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40000	-850	5	-2.08	6817710950	170101	146.62	40850	41000	39850	53100	28600	40850	40080.37	7.34	-305	-27385	41383	41116	40583	40316	39783	41250	40450	145	12250	500	31860	50	1	28329891	11332	30.33	0.97	12	0.60	1319.00	41115.00	45300	20231108	-11.70	27900	20230707	43.37	45300	-11.70	20231108	27900	43.37	20230707	45300	-11.70	20231108	27900	43.37	20230707	1.89	N	195940	500	144 억	2078180	N	N	1560	N	N
54	20231220	120902	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40100	-750	5	-1.84	4980611450	124149	107.01	40850	41000	39850	53100	28600	40850	40118.02	7.34	-305	-25989	41383	41116	40583	40316	39783	41250	40450	145	12250	500	31860	50	1	28329891	11360	30.40	0.98	12	0.44	1319.00	41115.00	45300	20231108	-11.48	27900	20230707	43.73	45300	-11.48	20231108	27900	43.73	20230707	45300	-11.48	20231108	27900	43.73	20230707	1.89	N	195940	500	144 억	2078180	N	N	1560	N	N
55	20231220	110905	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40100	-750	5	-1.84	4227968650	105356	90.81	40850	41000	39850	53100	28600	40850	40130.31	7.34	-305	-25995	41383	41116	40583	40316	39783	41250	40450	145	12250	500	31860	50	1	28329891	11360	30.40	0.98	12	0.37	1319.00	41115.00	45300	20231108	-11.48	27900	20230707	43.73	45300	-11.48	20231108	27900	43.73	20230707	45300	-11.48	20231108	27900	43.73	20230707	1.89	N	195940	500	144 억	2078180	N	N	1560	N	N
56	20231220	100906	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40000	-850	5	-2.08	2451590250	60960	52.55	40850	41000	39850	53100	28600	40850	40216.38	7.34	-305	-12270	41383	41116	40583	40316	39783	41250	40450	145	12250	500	31860	50	1	28329891	11332	30.33	0.97	12	0.22	1319.00	41115.00	45300	20231108	-11.70	27900	20230707	43.37	45300	-11.70	20231108	27900	43.37	20230707	45300	-11.70	20231108	27900	43.37	20230707	1.89	N	195940	500	144 억	2078180	N	N	1560	N	N
57	20231220	090903	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40750	-100	5	-0.24	321463600	7914	6.82	40850	41000	40450	53100	28600	40850	40619.61	7.34	-305	-438	41383	41116	40583	40316	39783	41250	40450	145	12250	500	31860	50	1	28329891	11544	30.89	0.99	12	0.03	1319.00	41115.00	45300	20231108	-10.04	27900	20230707	46.06	45300	-10.04	20231108	27900	46.06	20230707	45300	-10.04	20231108	27900	46.06	20230707	1.89	N	195940	500	144 억	2078180	N	N	1560	N	N
58	20231219	160903	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40850	800	2	2.00	4696421900	115848	98.73	40100	40850	40050	52000	28050	40050	40539.31	7.22	-1841	1772	40783	40416	40033	39666	39283	40600	39850	145	11950	500	31230	50	1	28329891	11573	30.97	0.99	12	0.41	1319.00	41115.00	45300	20231108	-9.82	27900	20230707	46.42	45300	-9.82	20231108	27900	46.42	20230707	45300	-9.82	20231108	27900	46.42	20230707	1.85	N	195940	500	144 억	2046079	N	N	1560	N	N
59	20231219	150907	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40750	700	2	1.75	4367188350	107778	91.85	40100	40850	40050	52000	28050	40050	40520.22	7.22	-1841	3935	40783	40416	40033	39666	39283	40600	39850	145	11950	500	31230	50	1	28329891	11544	30.89	0.99	12	0.38	1319.00	41115.00	45300	20231108	-10.04	27900	20230707	46.06	45300	-10.04	20231108	27900	46.06	20230707	45300	-10.04	20231108	27900	46.06	20230707	1.85	N	195940	500	144 억	2046079	N	N	1027	N	N
60	20231219	140902	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40700	650	2	1.62	3410881400	84301	71.84	40100	40750	40050	52000	28050	40050	40460.75	7.22	-1841	5284	40783	40416	40033	39666	39283	40600	39850	145	11950	500	31230	50	1	28329891	11530	30.86	0.99	12	0.30	1319.00	41115.00	45300	20231108	-10.15	27900	20230707	45.88	45300	-10.15	20231108	27900	45.88	20230707	45300	-10.15	20231108	27900	45.88	20230707	1.85	N	195940	500	144 억	2046079	N	N	1027	N	N
61	20231219	130907	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40500	450	2	1.12	2735152700	67672	57.67	40100	40700	40050	52000	28050	40050	40417.79	7.22	-1841	3041	40783	40416	40033	39666	39283	40600	39850	145	11950	500	31230	50	1	28329891	11474	30.71	0.99	12	0.24	1319.00	41115.00	45300	20231108	-10.60	27900	20230707	45.16	45300	-10.60	20231108	27900	45.16	20230707	45300	-10.60	20231108	27900	45.16	20230707	1.85	N	195940	500	144 억	2046079	N	N	1027	N	N
62	20231219	120910	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40450	400	2	1.00	2253574850	55742	47.50	40100	40700	40050	52000	28050	40050	40428.67	7.22	-1841	1408	40783	40416	40033	39666	39283	40600	39850	145	11950	500	31230	50	1	28329891	11459	30.67	0.98	12	0.20	1319.00	41115.00	45300	20231108	-10.71	27900	20230707	44.98	45300	-10.71	20231108	27900	44.98	20230707	45300	-10.71	20231108	27900	44.98	20230707	1.85	N	195940	500	144 억	2046079	N	N	1027	N	N
63	20231219	110906	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40650	600	2	1.50	1799057200	44542	37.96	40100	40700	40050	52000	28050	40050	40390.13	7.22	-1841	2522	40783	40416	40033	39666	39283	40600	39850	145	11950	500	31230	50	1	28329891	11516	30.82	0.99	12	0.16	1319.00	41115.00	45300	20231108	-10.26	27900	20230707	45.70	45300	-10.26	20231108	27900	45.70	20230707	45300	-10.26	20231108	27900	45.70	20230707	1.85	N	195940	500	144 억	2046079	N	N	1027	N	N
64	20231219	100904	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40600	550	2	1.37	1247351900	30920	26.35	40100	40700	40050	52000	28050	40050	40341.26	7.22	-1841	3539	40783	40416	40033	39666	39283	40600	39850	145	11950	500	31230	50	1	28329891	11502	30.78	0.99	12	0.11	1319.00	41115.00	45300	20231108	-10.38	27900	20230707	45.52	45300	-10.38	20231108	27900	45.52	20230707	45300	-10.38	20231108	27900	45.52	20230707	1.85	N	195940	500	144 억	2046079	N	N	1027	N	N
65	20231219	090900	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40150	100	2	0.25	317747800	7906	6.74	40100	40350	40050	52000	28050	40050	40190.72	7.22	-1841	496	40783	40416	40033	39666	39283	40600	39850	145	11950	500	31230	50	1	28329891	11374	30.44	0.98	12	0.03	1319.00	41115.00	45300	20231108	-11.37	27900	20230707	43.91	45300	-11.37	20231108	27900	43.91	20230707	45300	-11.37	20231108	27900	43.91	20230707	1.85	N	195940	500	144 억	2046079	N	N	1027	N	N
66	20231218	160859	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40050	-50	5	-0.12	4688635500	117107	75.20	40000	40400	39650	52100	28100	40100	40037.18	7.18	-3350	10459	41933	41016	40533	39616	39133	40775	39375	145	12000	500	31270	50	1	28329891	11346	30.36	0.97	12	0.41	1319.00	41115.00	45300	20231108	-11.59	27900	20230707	43.55	45300	-11.59	20231108	27900	43.55	20230707	45300	-11.59	20231108	27900	43.55	20230707	1.86	N	195940	500	144 억	2034130	N	N	1027	N	N
67	20231218	150902	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40200	100	2	0.25	4251681050	106207	68.20	40000	40400	39650	52100	28100	40100	40032.02	7.18	-3350	7564	41933	41016	40533	39616	39133	40775	39375	145	12000	500	31270	50	1	28329891	11389	30.48	0.98	12	0.37	1319.00	41115.00	45300	20231108	-11.26	27900	20230707	44.09	45300	-11.26	20231108	27900	44.09	20230707	45300	-11.26	20231108	27900	44.09	20230707	1.86	N	195940	500	144 억	2034130	N	N	685	N	N
68	20231218	140858	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40250	150	2	0.37	3731354400	93265	59.89	40000	40400	39650	52100	28100	40100	40008.09	7.18	-3350	7878	41933	41016	40533	39616	39133	40775	39375	145	12000	500	31270	50	1	28329891	11403	30.52	0.98	12	0.33	1319.00	41115.00	45300	20231108	-11.15	27900	20230707	44.27	45300	-11.15	20231108	27900	44.27	20230707	45300	-11.15	20231108	27900	44.27	20230707	1.86	N	195940	500	144 억	2034130	N	N	685	N	N
69	20231218	130859	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40300	200	2	0.50	3093195550	77422	49.72	40000	40300	39650	52100	28100	40100	39952.41	7.18	-3350	5100	41933	41016	40533	39616	39133	40775	39375	145	12000	500	31270	50	1	28329891	11417	30.55	0.98	12	0.27	1319.00	41115.00	45300	20231108	-11.04	27900	20230707	44.44	45300	-11.04	20231108	27900	44.44	20230707	45300	-11.04	20231108	27900	44.44	20230707	1.86	N	195940	500	144 억	2034130	N	N	685	N	N
70	20231218	120853	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40050	-50	5	-0.12	2375648150	59555	38.25	40000	40200	39650	52100	28100	40100	39889.99	7.18	-3350	856	41933	41016	40533	39616	39133	40775	39375	145	12000	500	31270	50	1	28329891	11346	30.36	0.97	12	0.21	1319.00	41115.00	45300	20231108	-11.59	27900	20230707	43.55	45300	-11.59	20231108	27900	43.55	20230707	45300	-11.59	20231108	27900	43.55	20230707	1.86	N	195940	500	144 억	2034130	N	N	685	N	N
71	20231218	110856	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39800	-300	5	-0.75	1661374000	41666	26.76	40000	40200	39650	52100	28100	40100	39873.61	7.18	-3350	3520	41933	41016	40533	39616	39133	40775	39375	145	12000	500	31270	50	1	28329891	11275	30.17	0.97	12	0.15	1319.00	41115.00	45300	20231108	-12.14	27900	20230707	42.65	45300	-12.14	20231108	27900	42.65	20230707	45300	-12.14	20231108	27900	42.65	20230707	1.86	N	195940	500	144 억	2034130	N	N	685	N	N
72	20231218	100854	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40100	0	3	0.00	1197220350	30030	19.28	40000	40200	39650	52100	28100	40100	39867.48	7.18	-3350	5710	41933	41016	40533	39616	39133	40775	39375	145	12000	500	31270	50	1	28329891	11360	30.40	0.98	12	0.11	1319.00	41115.00	45300	20231108	-11.48	27900	20230707	43.73	45300	-11.48	20231108	27900	43.73	20230707	45300	-11.48	20231108	27900	43.73	20230707	1.86	N	195940	500	144 억	2034130	N	N	685	N	N
73	20231218	090853	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40150	50	2	0.12	173616100	4335	2.78	40000	40200	39950	52100	28100	40100	40049.85	7.18	-3350	1854	41933	41016	40533	39616	39133	40775	39375	145	12000	500	31270	50	1	28329891	11374	30.44	0.98	12	0.02	1319.00	41115.00	45300	20231108	-11.37	27900	20230707	43.91	45300	-11.37	20231108	27900	43.91	20230707	45300	-11.37	20231108	27900	43.91	20230707	1.86	N	195940	500	144 억	2034130	N	N	685	N	N
74	20231215	160854	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40100	-1150	5	-2.79	6256287200	154609	72.05	41450	41450	40050	53600	28900	41250	40465.67	7.33	-5000	-35687	42583	41916	41433	40766	40283	41675	40525	145	12350	500	32170	50	1	28329891	11360	30.40	0.98	12	0.55	1319.00	41115.00	45300	20231108	-11.48	27900	20230707	43.73	45300	-11.48	20231108	27900	43.73	20230707	45300	-11.48	20231108	27900	43.73	20230707	1.89	N	195940	500	144 억	2076040	N	N	685	N	N
75	20231215	150858	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40250	-1000	5	-2.42	5743039600	141829	66.09	41450	41450	40050	53600	28900	41250	40492.53	7.33	-5000	-35183	42583	41916	41433	40766	40283	41675	40525	145	12350	500	32170	50	1	28329891	11403	30.52	0.98	12	0.50	1319.00	41115.00	45300	20231108	-11.15	27900	20230707	44.27	45300	-11.15	20231108	27900	44.27	20230707	45300	-11.15	20231108	27900	44.27	20230707	1.89	N	195940	500	144 억	2076040	N	N	3614	N	N
76	20231215	140858	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40250	-1000	5	-2.42	4673077350	115206	53.69	41450	41450	40150	53600	28900	41250	40562.60	7.33	-5000	-35549	42583	41916	41433	40766	40283	41675	40525	145	12350	500	32170	50	1	28329891	11403	30.52	0.98	12	0.41	1319.00	41115.00	45300	20231108	-11.15	27900	20230707	44.27	45300	-11.15	20231108	27900	44.27	20230707	45300	-11.15	20231108	27900	44.27	20230707	1.89	N	195940	500	144 억	2076040	N	N	3614	N	N
77	20231215	130852	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40450	-800	5	-1.94	3439262100	84634	39.44	41450	41450	40400	53600	28900	41250	40636.65	7.33	-5000	-28149	42583	41916	41433	40766	40283	41675	40525	145	12350	500	32170	50	1	28329891	11459	30.67	0.98	12	0.30	1319.00	41115.00	45300	20231108	-10.71	27900	20230707	44.98	45300	-10.71	20231108	27900	44.98	20230707	45300	-10.71	20231108	27900	44.98	20230707	1.89	N	195940	500	144 억	2076040	N	N	3614	N	N
78	20231215	120853	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40700	-550	5	-1.33	2429822250	59728	27.83	41450	41450	40500	53600	28900	41250	40681.15	7.33	-5000	-23258	42583	41916	41433	40766	40283	41675	40525	145	12350	500	32170	50	1	28329891	11530	30.86	0.99	12	0.21	1319.00	41115.00	45300	20231108	-10.15	27900	20230707	45.88	45300	-10.15	20231108	27900	45.88	20230707	45300	-10.15	20231108	27900	45.88	20230707	1.89	N	195940	500	144 억	2076040	N	N	3614	N	N
79	20231215	110848	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40600	-650	5	-1.58	1963613250	48246	22.48	41450	41450	40500	53600	28900	41250	40699.65	7.33	-5000	-22259	42583	41916	41433	40766	40283	41675	40525	145	12350	500	32170	50	1	28329891	11502	30.78	0.99	12	0.17	1319.00	41115.00	45300	20231108	-10.38	27900	20230707	45.52	45300	-10.38	20231108	27900	45.52	20230707	45300	-10.38	20231108	27900	45.52	20230707	1.89	N	195940	500	144 억	2076040	N	N	3614	N	N
80	20231215	100852	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40600	-650	5	-1.58	1484824250	36475	17.00	41450	41450	40500	53600	28900	41250	40707.51	7.33	-5000	-17563	42583	41916	41433	40766	40283	41675	40525	145	12350	500	32170	50	1	28329891	11502	30.78	0.99	12	0.13	1319.00	41115.00	45300	20231108	-10.38	27900	20230707	45.52	45300	-10.38	20231108	27900	45.52	20230707	45300	-10.38	20231108	27900	45.52	20230707	1.89	N	195940	500	144 억	2076040	N	N	3614	N	N
81	20231215	090856	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40950	-300	5	-0.73	271847900	6624	3.09	41450	41450	40800	53600	28900	41250	41038.79	7.33	-5000	-1287	42583	41916	41433	40766	40283	41675	40525	145	12350	500	32170	50	1	28329891	11601	31.05	1.00	12	0.02	1319.00	41115.00	45300	20231108	-9.60	27900	20230707	46.77	45300	-9.60	20231108	27900	46.77	20230707	45300	-9.60	20231108	27900	46.77	20230707	1.89	N	195940	500	144 억	2076040	N	N	3614	N	N
82	20231214	160849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41250	-400	5	-0.96	8841861950	213862	99.26	41900	42100	40950	54100	29200	41650	41344.04	7.43	-19688	46268	42916	42282	41116	40482	39316	42600	40800	145	12450	500	32480	50	1	28329891	11686	31.27	1.00	12	0.75	1319.00	41115.00	45300	20231108	-8.94	27900	20230707	47.85	45300	-8.94	20231108	27900	47.85	20230707	45300	-8.94	20231108	27900	47.85	20230707	1.88	N	195940	500	144 억	2104035	N	N	3614	N	N
83	20231214	150920	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41300	-350	5	-0.84	5697020150	137585	63.86	41900	42100	40950	54100	29200	41650	41407.28	7.43	-19688	1352	42916	42282	41116	40482	39316	42600	40800	145	12450	500	32480	50	1	28329891	11700	31.31	1.00	12	0.49	1319.00	41115.00	45300	20231108	-8.83	27900	20230707	48.03	45300	-8.83	20231108	27900	48.03	20230707	45300	-8.83	20231108	27900	48.03	20230707	1.88	N	195940	500	144 억	2104035	N	N	221	N	N
84	20231214	140854	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41450	-200	5	-0.48	4781030500	115427	53.57	41900	42100	40950	54100	29200	41650	41420.38	7.43	-19688	-3779	42916	42282	41116	40482	39316	42600	40800	145	12450	500	32480	50	1	28329891	11743	31.43	1.01	12	0.41	1319.00	41115.00	45300	20231108	-8.50	27900	20230707	48.57	45300	-8.50	20231108	27900	48.57	20230707	45300	-8.50	20231108	27900	48.57	20230707	1.88	N	195940	500	144 억	2104035	N	N	221	N	N
85	20231214	130917	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41000	-650	5	-1.56	4106007700	99084	45.99	41900	42100	40950	54100	29200	41650	41439.66	7.43	-19688	-2245	42916	42282	41116	40482	39316	42600	40800	145	12450	500	32480	50	1	28329891	11615	31.08	1.00	12	0.35	1319.00	41115.00	45300	20231108	-9.49	27900	20230707	46.95	45300	-9.49	20231108	27900	46.95	20230707	45300	-9.49	20231108	27900	46.95	20230707	1.88	N	195940	500	144 억	2104035	N	N	221	N	N
86	20231214	120930	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41100	-550	5	-1.32	3643150050	87810	40.75	41900	42100	41050	54100	29200	41650	41489.01	7.43	-19688	4384	42916	42282	41116	40482	39316	42600	40800	145	12450	500	32480	50	1	28329891	11644	31.16	1.00	12	0.31	1319.00	41115.00	45300	20231108	-9.27	27900	20230707	47.31	45300	-9.27	20231108	27900	47.31	20230707	45300	-9.27	20231108	27900	47.31	20230707	1.88	N	195940	500	144 억	2104035	N	N	221	N	N
87	20231214	110902	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41350	-300	5	-0.72	3023351500	72764	33.77	41900	42100	41150	54100	29200	41650	41550.10	7.43	-19688	11290	42916	42282	41116	40482	39316	42600	40800	145	12450	500	32480	50	1	28329891	11714	31.35	1.01	12	0.26	1319.00	41115.00	45300	20231108	-8.72	27900	20230707	48.21	45300	-8.72	20231108	27900	48.21	20230707	45300	-8.72	20231108	27900	48.21	20230707	1.88	N	195940	500	144 억	2104035	N	N	221	N	N
88	20231214	100842	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41550	-100	5	-0.24	2093400350	50255	23.32	41900	42100	41450	54100	29200	41650	41655.56	7.43	-19688	14332	42916	42282	41116	40482	39316	42600	40800	145	12450	500	32480	50	1	28329891	11771	31.50	1.01	12	0.18	1319.00	41115.00	45300	20231108	-8.28	27900	20230707	48.92	45300	-8.28	20231108	27900	48.92	20230707	45300	-8.28	20231108	27900	48.92	20230707	1.88	N	195940	500	144 억	2104035	N	N	221	N	N
89	20231214	090822	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41550	-100	5	-0.24	495695200	11858	5.50	41900	42100	41450	54100	29200	41650	41802.60	7.43	-19688	1412	42916	42282	41116	40482	39316	42600	40800	145	12450	500	32480	50	1	28329891	11771	31.50	1.01	12	0.04	1319.00	41115.00	45300	20231108	-8.28	27900	20230707	48.92	45300	-8.28	20231108	27900	48.92	20230707	45300	-8.28	20231108	27900	48.92	20230707	1.88	N	195940	500	144 억	2104035	N	N	221	N	N
90	20231213	160847	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41650	1200	2	2.97	8828918600	214545	163.86	40500	41750	39950	52500	28350	40450	41151.18	7.53	0	-8807	41150	40800	40350	40000	39550	40850	40050	145	12050	500	31550	50	1	28329891	11799	31.58	1.01	12	0.76	1319.00	41115.00	45300	20231108	-8.06	27900	20230707	49.28	45300	-8.06	20231108	27900	49.28	20230707	45300	-8.06	20231108	27900	49.28	20230707	1.87	N	195940	500	144 억	2134179	N	N	221	N	N
91	20231213	150906	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41650	1200	2	2.97	7958962950	193646	147.90	40500	41700	39950	52500	28350	40450	41100.58	7.53	0	-3868	41150	40800	40350	40000	39550	40850	40050	145	12050	500	31550	50	1	28329891	11799	31.58	1.01	12	0.68	1319.00	41115.00	45300	20231108	-8.06	27900	20230707	49.28	45300	-8.06	20231108	27900	49.28	20230707	45300	-8.06	20231108	27900	49.28	20230707	1.87	N	195940	500	144 억	2134179	N	N	821	N	N
92	20231213	140904	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41350	900	2	2.22	5677163750	138567	105.83	40500	41700	39950	52500	28350	40450	40970.53	7.53	0	8724	41150	40800	40350	40000	39550	40850	40050	145	12050	500	31550	50	1	28329891	11714	31.35	1.01	12	0.49	1319.00	41115.00	45300	20231108	-8.72	27900	20230707	48.21	45300	-8.72	20231108	27900	48.21	20230707	45300	-8.72	20231108	27900	48.21	20230707	1.87	N	195940	500	144 억	2134179	N	N	821	N	N
93	20231213	130908	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41200	750	2	1.85	4569047150	111744	85.35	40500	41700	39950	52500	28350	40450	40888.52	7.53	0	3753	41150	40800	40350	40000	39550	40850	40050	145	12050	500	31550	50	1	28329891	11672	31.24	1.00	12	0.39	1319.00	41115.00	45300	20231108	-9.05	27900	20230707	47.67	45300	-9.05	20231108	27900	47.67	20230707	45300	-9.05	20231108	27900	47.67	20230707	1.87	N	195940	500	144 억	2134179	N	N	821	N	N
94	20231213	120903	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40900	450	2	1.11	2373123350	58576	44.74	40500	41000	39950	52500	28350	40450	40513.58	7.53	0	-4274	41150	40800	40350	40000	39550	40850	40050	145	12050	500	31550	50	1	28329891	11587	31.01	0.99	12	0.21	1319.00	41115.00	45300	20231108	-9.71	27900	20230707	46.59	45300	-9.71	20231108	27900	46.59	20230707	45300	-9.71	20231108	27900	46.59	20230707	1.87	N	195940	500	144 억	2134179	N	N	821	N	N
95	20231213	110906	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40800	350	2	0.87	1431519400	35523	27.13	40500	40850	39950	52500	28350	40450	40298.38	7.53	0	-6780	41150	40800	40350	40000	39550	40850	40050	145	12050	500	31550	50	1	28329891	11559	30.93	0.99	12	0.13	1319.00	41115.00	45300	20231108	-9.93	27900	20230707	46.24	45300	-9.93	20231108	27900	46.24	20230707	45300	-9.93	20231108	27900	46.24	20230707	1.87	N	195940	500	144 억	2134179	N	N	821	N	N
96	20231213	100911	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40050	-400	5	-0.99	722966600	18020	13.76	40500	40550	39950	52500	28350	40450	40120.23	7.53	0	-9246	41150	40800	40350	40000	39550	40850	40050	145	12050	500	31550	50	1	28329891	11346	30.36	0.97	12	0.06	1319.00	41115.00	45300	20231108	-11.59	27900	20230707	43.55	45300	-11.59	20231108	27900	43.55	20230707	45300	-11.59	20231108	27900	43.55	20230707	1.87	N	195940	500	144 억	2134179	N	N	821	N	N
97	20231213	090858	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40400	-50	5	-0.12	91103050	2252	1.72	40500	40550	40350	52500	28350	40450	40454.29	7.53	0	-964	41150	40800	40350	40000	39550	40850	40050	145	12050	500	31550	50	1	28329891	11445	30.63	0.98	12	0.01	1319.00	41115.00	45300	20231108	-10.82	27900	20230707	44.80	45300	-10.82	20231108	27900	44.80	20230707	45300	-10.82	20231108	27900	44.80	20230707	1.87	N	195940	500	144 억	2134179	N	N	821	N	N
98	20231212	160829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40450	150	2	0.37	5265739550	130648	164.48	40450	40700	39900	52300	28250	40300	40304.69	7.44	-266	21413	41000	40650	40400	40050	39800	40525	39925	145	12000	500	31430	50	1	28329891	11459	30.67	0.98	12	0.46	1319.00	41115.00	45300	20231108	-10.71	27900	20230707	44.98	45300	-10.71	20231108	27900	44.98	20230707	45300	-10.71	20231108	27900	44.98	20230707	1.84	N	195940	500	144 억	2108490	N	N	821	N	N
99	20231212	150836	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40500	200	2	0.50	4795525250	119054	149.89	40450	40700	39900	52300	28250	40300	40280.25	7.44	-266	21175	41000	40650	40400	40050	39800	40525	39925	145	12000	500	31430	50	1	28329891	11474	30.71	0.99	12	0.42	1319.00	41115.00	45300	20231108	-10.60	27900	20230707	45.16	45300	-10.60	20231108	27900	45.16	20230707	45300	-10.60	20231108	27900	45.16	20230707	1.84	N	195940	500	144 억	2108490	N	N	587	N	N
100	20231212	140750	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40500	200	2	0.50	3977359750	98879	124.49	40450	40700	39900	52300	28250	40300	40224.51	7.44	-266	19541	41000	40650	40400	40050	39800	40525	39925	145	12000	500	31430	50	1	28329891	11474	30.71	0.99	12	0.35	1319.00	41115.00	45300	20231108	-10.60	27900	20230707	45.16	45300	-10.60	20231108	27900	45.16	20230707	45300	-10.60	20231108	27900	45.16	20230707	1.84	N	195940	500	144 억	2108490	N	N	587	N	N
101	20231212	130755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40350	50	2	0.12	2980315300	74271	93.50	40450	40550	39900	52300	28250	40300	40127.57	7.44	-266	13913	41000	40650	40400	40050	39800	40525	39925	145	12000	500	31430	50	1	28329891	11431	30.59	0.98	12	0.26	1319.00	41115.00	45300	20231108	-10.93	27900	20230707	44.62	45300	-10.93	20231108	27900	44.62	20230707	45300	-10.93	20231108	27900	44.62	20230707	1.84	N	195940	500	144 억	2108490	N	N	587	N	N
102	20231212	120744	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40100	-200	5	-0.50	2362348350	58935	74.20	40450	40550	39900	52300	28250	40300	40083.94	7.44	-266	10147	41000	40650	40400	40050	39800	40525	39925	145	12000	500	31430	50	1	28329891	11360	30.40	0.98	12	0.21	1319.00	41115.00	45300	20231108	-11.48	27900	20230707	43.73	45300	-11.48	20231108	27900	43.73	20230707	45300	-11.48	20231108	27900	43.73	20230707	1.84	N	195940	500	144 억	2108490	N	N	587	N	N
103	20231212	110758	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40050	-250	5	-0.62	1883128950	46989	59.16	40450	40550	39900	52300	28250	40300	40075.93	7.44	-266	8570	41000	40650	40400	40050	39800	40525	39925	145	12000	500	31430	50	1	28329891	11346	30.36	0.97	12	0.17	1319.00	41115.00	45300	20231108	-11.59	27900	20230707	43.55	45300	-11.59	20231108	27900	43.55	20230707	45300	-11.59	20231108	27900	43.55	20230707	1.84	N	195940	500	144 억	2108490	N	N	587	N	N
104	20231212	100829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40050	-250	5	-0.62	1470223700	36684	46.18	40450	40550	39900	52300	28250	40300	40078.03	7.44	-266	7844	41000	40650	40400	40050	39800	40525	39925	145	12000	500	31430	50	1	28329891	11346	30.36	0.97	12	0.13	1319.00	41115.00	45300	20231108	-11.59	27900	20230707	43.55	45300	-11.59	20231108	27900	43.55	20230707	45300	-11.59	20231108	27900	43.55	20230707	1.84	N	195940	500	144 억	2108490	N	N	587	N	N
105	20231212	090828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40150	-150	5	-0.37	210537000	5229	6.58	40450	40550	40050	52300	28250	40300	40263.30	7.44	-266	-332	41000	40650	40400	40050	39800	40525	39925	145	12000	500	31430	50	1	28329891	11374	30.44	0.98	12	0.02	1319.00	41115.00	45300	20231108	-11.37	27900	20230707	43.91	45300	-11.37	20231108	27900	43.91	20230707	45300	-11.37	20231108	27900	43.91	20230707	1.84	N	195940	500	144 억	2108490	N	N	587	N	N
106	20231211	160831	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40300	-100	5	-0.25	3196804950	79099	48.17	40600	40750	40150	52500	28300	40400	40415.47	7.54	27433	-5849	42166	41282	40416	39532	38666	40850	39100	145	12100	500	31510	50	1	28329891	11417	30.55	0.98	12	0.28	1319.00	41115.00	45300	20231108	-11.04	27900	20230707	44.44	45300	-11.04	20231108	27900	44.44	20230707	45300	-11.04	20231108	27900	44.44	20230707	1.83	N	195940	500	144 억	2137089	N	N	587	N	N
107	20231211	150829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40250	-150	5	-0.37	3032440000	75020	45.68	40600	40750	40150	52500	28300	40400	40421.75	7.54	27433	-5376	42166	41282	40416	39532	38666	40850	39100	145	12100	500	31510	50	1	28329891	11403	30.52	0.98	12	0.26	1319.00	41115.00	45300	20231108	-11.15	27900	20230707	44.27	45300	-11.15	20231108	27900	44.27	20230707	45300	-11.15	20231108	27900	44.27	20230707	1.83	N	195940	500	144 억	2137089	N	N	354	N	N
108	20231211	140829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40250	-150	5	-0.37	2646447400	65432	39.84	40600	40750	40150	52500	28300	40400	40445.77	7.54	27433	-4958	42166	41282	40416	39532	38666	40850	39100	145	12100	500	31510	50	1	28329891	11403	30.52	0.98	12	0.23	1319.00	41115.00	45300	20231108	-11.15	27900	20230707	44.27	45300	-11.15	20231108	27900	44.27	20230707	45300	-11.15	20231108	27900	44.27	20230707	1.83	N	195940	500	144 억	2137089	N	N	354	N	N
109	20231211	130828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40200	-200	5	-0.50	2353528450	58154	35.41	40600	40750	40150	52500	28300	40400	40470.62	7.54	27433	-3866	42166	41282	40416	39532	38666	40850	39100	145	12100	500	31510	50	1	28329891	11389	30.48	0.98	12	0.21	1319.00	41115.00	45300	20231108	-11.26	27900	20230707	44.09	45300	-11.26	20231108	27900	44.09	20230707	45300	-11.26	20231108	27900	44.09	20230707	1.83	N	195940	500	144 억	2137089	N	N	354	N	N
110	20231211	120829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40300	-100	5	-0.25	1985688000	49009	29.84	40600	40750	40200	52500	28300	40400	40516.80	7.54	27433	-5146	42166	41282	40416	39532	38666	40850	39100	145	12100	500	31510	50	1	28329891	11417	30.55	0.98	12	0.17	1319.00	41115.00	45300	20231108	-11.04	27900	20230707	44.44	45300	-11.04	20231108	27900	44.44	20230707	45300	-11.04	20231108	27900	44.44	20230707	1.83	N	195940	500	144 억	2137089	N	N	354	N	N
111	20231211	110825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40600	200	2	0.50	1353061100	33358	20.31	40600	40750	40200	52500	28300	40400	40561.82	7.54	27433	-3479	42166	41282	40416	39532	38666	40850	39100	145	12100	500	31510	50	1	28329891	11502	30.78	0.99	12	0.12	1319.00	41115.00	45300	20231108	-10.38	27900	20230707	45.52	45300	-10.38	20231108	27900	45.52	20230707	45300	-10.38	20231108	27900	45.52	20230707	1.83	N	195940	500	144 억	2137089	N	N	354	N	N
112	20231211	100823	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40500	100	2	0.25	1010884350	24920	15.17	40600	40750	40200	52500	28300	40400	40565.18	7.54	27433	-4499	42166	41282	40416	39532	38666	40850	39100	145	12100	500	31510	50	1	28329891	11474	30.71	0.99	12	0.09	1319.00	41115.00	45300	20231108	-10.60	27900	20230707	45.16	45300	-10.60	20231108	27900	45.16	20230707	45300	-10.60	20231108	27900	45.16	20230707	1.83	N	195940	500	144 억	2137089	N	N	354	N	N
113	20231211	090824	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40650	250	2	0.62	250732150	6198	3.77	40600	40650	40200	52500	28300	40400	40453.72	7.54	27433	-1679	42166	41282	40416	39532	38666	40850	39100	145	12100	500	31510	50	1	28329891	11516	30.82	0.99	12	0.02	1319.00	41115.00	45300	20231108	-10.26	27900	20230707	45.70	45300	-10.26	20231108	27900	45.70	20230707	45300	-10.26	20231108	27900	45.70	20230707	1.83	N	195940	500	144 억	2137089	N	N	354	N	N
114	20231208	160815	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40400	-650	5	-1.58	6597519800	163116	52.93	41300	41300	39550	53300	28750	41050	40446.88	7.54	0	-31933	42316	41682	40666	40032	39016	42000	40350	145	12250	500	32010	50	1	28329891	11445	30.63	0.98	12	0.58	1319.00	41115.00	45300	20231108	-10.82	27900	20230707	44.80	45300	-10.82	20231108	27900	44.80	20230707	45300	-10.82	20231108	27900	44.80	20230707	1.78	N	195940	500	144 억	2137089	N	N	354	N	N
115	20231208	150819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40400	-650	5	-1.58	6206858650	153448	49.79	41300	41300	39550	53300	28750	41050	40449.26	7.54	0	-30209	42316	41682	40666	40032	39016	42000	40350	145	12250	500	32010	50	1	28329891	11445	30.63	0.98	12	0.54	1319.00	41115.00	45300	20231108	-10.82	27900	20230707	44.80	45300	-10.82	20231108	27900	44.80	20230707	45300	-10.82	20231108	27900	44.80	20230707	1.78	N	195940	500	144 억	2137089	N	N	77	N	N
116	20231208	140817	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40300	-750	5	-1.83	5504708400	136059	44.15	41300	41300	39550	53300	28750	41050	40458.25	7.54	0	-26561	42316	41682	40666	40032	39016	42000	40350	145	12250	500	32010	50	1	28329891	11417	30.55	0.98	12	0.48	1319.00	41115.00	45300	20231108	-11.04	27900	20230707	44.44	45300	-11.04	20231108	27900	44.44	20230707	45300	-11.04	20231108	27900	44.44	20230707	1.78	N	195940	500	144 억	2137089	N	N	77	N	N
117	20231208	130816	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40100	-950	5	-2.31	4763599050	117636	38.17	41300	41300	39550	53300	28750	41050	40494.40	7.54	0	-19371	42316	41682	40666	40032	39016	42000	40350	145	12250	500	32010	50	1	28329891	11360	30.40	0.98	12	0.42	1319.00	41115.00	45300	20231108	-11.48	27900	20230707	43.73	45300	-11.48	20231108	27900	43.73	20230707	45300	-11.48	20231108	27900	43.73	20230707	1.78	N	195940	500	144 억	2137089	N	N	77	N	N
118	20231208	120814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40200	-850	5	-2.07	4093772400	100938	32.75	41300	41300	39550	53300	28750	41050	40557.30	7.54	0	-16406	42316	41682	40666	40032	39016	42000	40350	145	12250	500	32010	50	1	28329891	11389	30.48	0.98	12	0.36	1319.00	41115.00	45300	20231108	-11.26	27900	20230707	44.09	45300	-11.26	20231108	27900	44.09	20230707	45300	-11.26	20231108	27900	44.09	20230707	1.78	N	195940	500	144 억	2137089	N	N	77	N	N
119	20231208	110811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40450	-600	5	-1.46	3162039050	77825	25.25	41300	41300	39550	53300	28750	41050	40630.12	7.54	0	-15893	42316	41682	40666	40032	39016	42000	40350	145	12250	500	32010	50	1	28329891	11459	30.67	0.98	12	0.27	1319.00	41115.00	45300	20231108	-10.71	27900	20230707	44.98	45300	-10.71	20231108	27900	44.98	20230707	45300	-10.71	20231108	27900	44.98	20230707	1.78	N	195940	500	144 억	2137089	N	N	77	N	N
120	20231208	100820	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40650	-400	5	-0.97	2099382000	51566	16.73	41300	41300	39550	53300	28750	41050	40712.52	7.54	0	-17469	42316	41682	40666	40032	39016	42000	40350	145	12250	500	32010	50	1	28329891	11516	30.82	0.99	12	0.18	1319.00	41115.00	45300	20231108	-10.26	27900	20230707	45.70	45300	-10.26	20231108	27900	45.70	20230707	45300	-10.26	20231108	27900	45.70	20230707	1.78	N	195940	500	144 억	2137089	N	N	77	N	N
121	20231208	090809	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40700	-350	5	-0.85	918172100	22548	7.32	41300	41300	39550	53300	28750	41050	40720.78	7.54	0	-11269	42316	41682	40666	40032	39016	42000	40350	145	12250	500	32010	50	1	28329891	11530	30.86	0.99	12	0.08	1319.00	41115.00	45300	20231108	-10.15	27900	20230707	45.88	45300	-10.15	20231108	27900	45.88	20230707	45300	-10.15	20231108	27900	45.88	20230707	1.78	N	195940	500	144 억	2137089	N	N	77	N	N
122	20231207	160813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41050	1450	2	3.66	12560026950	307754	162.74	39800	41300	39650	51400	27750	39600	40811.80	7.61	0	-11880	40500	40050	39800	39350	39100	39925	39225	145	11800	500	30880	50	1	28329891	11629	31.12	1.00	12	1.09	1319.00	41115.00	45300	20231108	-9.38	27900	20230707	47.13	45300	-9.38	20231108	27900	47.13	20230707	45300	-9.38	20231108	27900	47.13	20230707	1.78	N	195940	500	144 억	2155778	N	N	77	N	N
123	20231207	150815	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41000	1400	2	3.54	12017567750	294526	155.74	39800	41300	39650	51400	27750	39600	40803.08	7.61	0	-6570	40500	40050	39800	39350	39100	39925	39225	145	11800	500	30880	50	1	28329891	11615	31.08	1.00	12	1.04	1319.00	41115.00	45300	20231108	-9.49	27900	20230707	46.95	45300	-9.49	20231108	27900	46.95	20230707	45300	-9.49	20231108	27900	46.95	20230707	1.78	N	195940	500	144 억	2155778	N	N	87	N	N
124	20231207	140809	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41050	1450	2	3.66	9891580250	242705	128.34	39800	41300	39650	51400	27750	39600	40755.57	7.61	0	17096	40500	40050	39800	39350	39100	39925	39225	145	11800	500	30880	50	1	28329891	11629	31.12	1.00	12	0.86	1319.00	41115.00	45300	20231108	-9.38	27900	20230707	47.13	45300	-9.38	20231108	27900	47.13	20230707	45300	-9.38	20231108	27900	47.13	20230707	1.78	N	195940	500	144 억	2155778	N	N	87	N	N
125	20231207	130809	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41100	1500	2	3.79	8514205750	209239	110.64	39800	41300	39650	51400	27750	39600	40691.29	7.61	0	22558	40500	40050	39800	39350	39100	39925	39225	145	11800	500	30880	50	1	28329891	11644	31.16	1.00	12	0.74	1319.00	41115.00	45300	20231108	-9.27	27900	20230707	47.31	45300	-9.27	20231108	27900	47.31	20230707	45300	-9.27	20231108	27900	47.31	20230707	1.78	N	195940	500	144 억	2155778	N	N	87	N	N
126	20231207	120812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40750	1150	2	2.90	7445728500	183151	96.85	39800	41300	39650	51400	27750	39600	40653.50	7.61	0	22814	40500	40050	39800	39350	39100	39925	39225	145	11800	500	30880	50	1	28329891	11544	30.89	0.99	12	0.65	1319.00	41115.00	45300	20231108	-10.04	27900	20230707	46.06	45300	-10.04	20231108	27900	46.06	20230707	45300	-10.04	20231108	27900	46.06	20230707	1.78	N	195940	500	144 억	2155778	N	N	87	N	N
127	20231207	110807	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40650	1050	2	2.65	6427564750	158107	83.60	39800	41300	39650	51400	27750	39600	40653.26	7.61	0	27593	40500	40050	39800	39350	39100	39925	39225	145	11800	500	30880	50	1	28329891	11516	30.82	0.99	12	0.56	1319.00	41115.00	45300	20231108	-10.26	27900	20230707	45.70	45300	-10.26	20231108	27900	45.70	20230707	45300	-10.26	20231108	27900	45.70	20230707	1.78	N	195940	500	144 억	2155778	N	N	87	N	N
128	20231207	100804	55	40.00	KSQ150	제약	N	N	N	Y	40	N	41100	1500	2	3.79	4504768800	111043	58.72	39800	41200	39650	51400	27750	39600	40567.79	7.61	0	22880	40500	40050	39800	39350	39100	39925	39225	145	11800	500	30880	50	1	28329891	11644	31.16	1.00	12	0.39	1319.00	41115.00	45300	20231108	-9.27	27900	20230707	47.31	45300	-9.27	20231108	27900	47.31	20230707	45300	-9.27	20231108	27900	47.31	20230707	1.78	N	195940	500	144 억	2155778	N	N	87	N	N
129	20231207	090812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39750	150	2	0.38	147474300	3708	1.96	39800	39900	39650	51400	27750	39600	39771.93	7.61	0	-1458	40500	40050	39800	39350	39100	39925	39225	145	11800	500	30880	50	1	28329891	11261	30.14	0.97	12	0.01	1319.00	41115.00	45300	20231108	-12.25	27900	20230707	42.47	45300	-12.25	20231108	27900	42.47	20230707	45300	-12.25	20231108	27900	42.47	20230707	1.78	N	195940	500	144 억	2155778	N	N	87	N	N
130	20231206	160800	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39600	0	3	0.00	7502181550	188343	203.76	40250	40250	39550	51400	27750	39600	39832.59	7.60	0	3709	40433	40016	39633	39216	38833	39825	39025	145	11800	500	30880	50	1	28329891	11219	30.02	0.96	12	0.66	1319.00	41115.00	45300	20231108	-12.58	27900	20230707	41.94	45300	-12.58	20231108	27900	41.94	20230707	45300	-12.58	20231108	27900	41.94	20230707	1.75	N	195940	500	144 억	2154295	N	N	87	N	N
131	20231206	150814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39700	100	2	0.25	7053070900	177014	191.51	40250	40250	39550	51400	27750	39600	39844.71	7.60	0	1705	40433	40016	39633	39216	38833	39825	39025	145	11800	500	30880	50	1	28329891	11247	30.10	0.97	12	0.62	1319.00	41115.00	45300	20231108	-12.36	27900	20230707	42.29	45300	-12.36	20231108	27900	42.29	20230707	45300	-12.36	20231108	27900	42.29	20230707	1.75	N	195940	500	144 억	2154295	N	N	714	N	N
132	20231206	140811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39800	200	2	0.51	5549667900	139124	150.51	40250	40250	39550	51400	27750	39600	39890.08	7.60	0	-2601	40433	40016	39633	39216	38833	39825	39025	145	11800	500	30880	50	1	28329891	11275	30.17	0.97	12	0.49	1319.00	41115.00	45300	20231108	-12.14	27900	20230707	42.65	45300	-12.14	20231108	27900	42.65	20230707	45300	-12.14	20231108	27900	42.65	20230707	1.75	N	195940	500	144 억	2154295	N	N	714	N	N
133	20231206	130802	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39850	250	2	0.63	4277216750	107113	115.88	40250	40250	39550	51400	27750	39600	39931.82	7.60	0	-5480	40433	40016	39633	39216	38833	39825	39025	145	11800	500	30880	50	1	28329891	11289	30.21	0.97	12	0.38	1319.00	41115.00	45300	20231108	-12.03	27900	20230707	42.83	45300	-12.03	20231108	27900	42.83	20230707	45300	-12.03	20231108	27900	42.83	20230707	1.75	N	195940	500	144 억	2154295	N	N	714	N	N
134	20231206	120800	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40000	400	2	1.01	3755884250	94027	101.73	40250	40250	39550	51400	27750	39600	39944.74	7.60	0	-2221	40433	40016	39633	39216	38833	39825	39025	145	11800	500	30880	50	1	28329891	11332	30.33	0.97	12	0.33	1319.00	41115.00	45300	20231108	-11.70	27900	20230707	43.37	45300	-11.70	20231108	27900	43.37	20230707	45300	-11.70	20231108	27900	43.37	20230707	1.75	N	195940	500	144 억	2154295	N	N	714	N	N
135	20231206	110813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39950	350	2	0.88	2996048550	75026	81.17	40250	40250	39550	51400	27750	39600	39933.47	7.60	0	-2025	40433	40016	39633	39216	38833	39825	39025	145	11800	500	30880	50	1	28329891	11318	30.29	0.97	12	0.26	1319.00	41115.00	45300	20231108	-11.81	27900	20230707	43.19	45300	-11.81	20231108	27900	43.19	20230707	45300	-11.81	20231108	27900	43.19	20230707	1.75	N	195940	500	144 억	2154295	N	N	714	N	N
136	20231206	100803	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39900	300	2	0.76	1721509450	43161	46.69	40250	40250	39550	51400	27750	39600	39885.76	7.60	0	-6524	40433	40016	39633	39216	38833	39825	39025	145	11800	500	30880	50	1	28329891	11304	30.25	0.97	12	0.15	1319.00	41115.00	45300	20231108	-11.92	27900	20230707	43.01	45300	-11.92	20231108	27900	43.01	20230707	45300	-11.92	20231108	27900	43.01	20230707	1.75	N	195940	500	144 억	2154295	N	N	714	N	N
137	20231206	090806	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39900	300	2	0.76	489196950	12222	13.22	40250	40250	39800	51400	27750	39600	40025.93	7.60	0	-1031	40433	40016	39633	39216	38833	39825	39025	145	11800	500	30880	50	1	28329891	11304	30.25	0.97	12	0.04	1319.00	41115.00	45300	20231108	-11.92	27900	20230707	43.01	45300	-11.92	20231108	27900	43.01	20230707	45300	-11.92	20231108	27900	43.01	20230707	1.75	N	195940	500	144 억	2154295	N	N	714	N	N
138	20231205	160809	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39600	-200	5	-0.50	3645235850	91926	51.83	39800	40050	39250	51700	27900	39800	39653.98	7.53	0	13879	42133	40966	40333	39166	38533	40650	38850	145	11900	500	31040	50	1	28329891	11219	30.02	0.96	12	0.32	1319.00	41115.00	45300	20231108	-12.58	27900	20230707	41.94	45300	-12.58	20231108	27900	41.94	20230707	45300	-12.58	20231108	27900	41.94	20230707	1.74	N	195940	500	144 억	2133241	N	N	714	N	N
139	20231205	150805	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39450	-350	5	-0.88	3465173800	87373	49.26	39800	40050	39250	51700	27900	39800	39659.42	7.53	0	12817	42133	40966	40333	39166	38533	40650	38850	145	11900	500	31040	50	1	28329891	11176	29.91	0.96	12	0.31	1319.00	41115.00	45300	20231108	-12.91	27900	20230707	41.40	45300	-12.91	20231108	27900	41.40	20230707	45300	-12.91	20231108	27900	41.40	20230707	1.74	N	195940	500	144 억	2133241	N	N	186	N	N
140	20231205	140806	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39700	-100	5	-0.25	2851960000	71864	40.52	39800	40050	39250	51700	27900	39800	39685.39	7.53	0	9753	42133	40966	40333	39166	38533	40650	38850	145	11900	500	31040	50	1	28329891	11247	30.10	0.97	12	0.25	1319.00	41115.00	45300	20231108	-12.36	27900	20230707	42.29	45300	-12.36	20231108	27900	42.29	20230707	45300	-12.36	20231108	27900	42.29	20230707	1.74	N	195940	500	144 억	2133241	N	N	186	N	N
141	20231205	130802	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39900	100	2	0.25	2355693100	59408	33.49	39800	40050	39250	51700	27900	39800	39652.59	7.53	0	7546	42133	40966	40333	39166	38533	40650	38850	145	11900	500	31040	50	1	28329891	11304	30.25	0.97	12	0.21	1319.00	41115.00	45300	20231108	-11.92	27900	20230707	43.01	45300	-11.92	20231108	27900	43.01	20230707	45300	-11.92	20231108	27900	43.01	20230707	1.74	N	195940	500	144 억	2133241	N	N	186	N	N
142	20231205	120759	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39900	100	2	0.25	2023815250	51099	28.81	39800	40000	39250	51700	27900	39800	39605.47	7.53	0	7040	42133	40966	40333	39166	38533	40650	38850	145	11900	500	31040	50	1	28329891	11304	30.25	0.97	12	0.18	1319.00	41115.00	45300	20231108	-11.92	27900	20230707	43.01	45300	-11.92	20231108	27900	43.01	20230707	45300	-11.92	20231108	27900	43.01	20230707	1.74	N	195940	500	144 억	2133241	N	N	186	N	N
143	20231205	110800	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39600	-200	5	-0.50	1484194250	37548	21.17	39800	39850	39250	51700	27900	39800	39527.34	7.53	0	5066	42133	40966	40333	39166	38533	40650	38850	145	11900	500	31040	50	1	28329891	11219	30.02	0.96	12	0.13	1319.00	41115.00	45300	20231108	-12.58	27900	20230707	41.94	45300	-12.58	20231108	27900	41.94	20230707	45300	-12.58	20231108	27900	41.94	20230707	1.74	N	195940	500	144 억	2133241	N	N	186	N	N
144	20231205	100804	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39650	-150	5	-0.38	972274550	24607	13.87	39800	39850	39250	51700	27900	39800	39511.17	7.53	0	-2435	42133	40966	40333	39166	38533	40650	38850	145	11900	500	31040	50	1	28329891	11233	30.06	0.96	12	0.09	1319.00	41115.00	45300	20231108	-12.47	27900	20230707	42.11	45300	-12.47	20231108	27900	42.11	20230707	45300	-12.47	20231108	27900	42.11	20230707	1.74	N	195940	500	144 억	2133241	N	N	186	N	N
145	20231205	090758	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39600	-200	5	-0.50	123947150	3123	1.76	39800	39800	39550	51700	27900	39800	39685.56	7.53	0	-1094	42133	40966	40333	39166	38533	40650	38850	145	11900	500	31040	50	1	28329891	11219	30.02	0.96	12	0.01	1319.00	41115.00	45300	20231108	-12.58	27900	20230707	41.94	45300	-12.58	20231108	27900	41.94	20230707	45300	-12.58	20231108	27900	41.94	20230707	1.74	N	195940	500	144 억	2133241	N	N	186	N	N
146	20231204	160755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39800	-350	5	-0.87	7096555750	176527	97.13	40250	41500	39700	52100	28150	40150	40201.70	7.50	0	15275	41183	40666	40033	39516	38883	40925	39775	145	11950	500	31310	50	1	28329891	11275	30.17	0.97	12	0.62	1319.00	41115.00	45300	20231108	-12.14	27900	20230707	42.65	45300	-12.14	20231108	27900	42.65	20230707	45300	-12.14	20231108	27900	42.65	20230707	1.74	N	195940	500	144 억	2125095	N	N	186	N	N
147	20231204	150800	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39950	-200	5	-0.50	6803259750	169164	93.08	40250	41500	39700	52100	28150	40150	40216.95	7.50	0	17075	41183	40666	40033	39516	38883	40925	39775	145	11950	500	31310	50	1	28329891	11318	30.29	0.97	12	0.60	1319.00	41115.00	45300	20231108	-11.81	27900	20230707	43.19	45300	-11.81	20231108	27900	43.19	20230707	45300	-11.81	20231108	27900	43.19	20230707	1.74	N	195940	500	144 억	2125095	N	N	909	N	N
148	20231204	140753	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40000	-150	5	-0.37	6175095700	153435	84.42	40250	41500	39700	52100	28150	40150	40245.68	7.50	0	23141	41183	40666	40033	39516	38883	40925	39775	145	11950	500	31310	50	1	28329891	11332	30.33	0.97	12	0.54	1319.00	41115.00	45300	20231108	-11.70	27900	20230707	43.37	45300	-11.70	20231108	27900	43.37	20230707	45300	-11.70	20231108	27900	43.37	20230707	1.74	N	195940	500	144 억	2125095	N	N	909	N	N
149	20231204	130753	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40100	-50	5	-0.12	5450919050	135325	74.46	40250	41500	39700	52100	28150	40150	40280.21	7.50	0	22181	41183	40666	40033	39516	38883	40925	39775	145	11950	500	31310	50	1	28329891	11360	30.40	0.98	12	0.48	1319.00	41115.00	45300	20231108	-11.48	27900	20230707	43.73	45300	-11.48	20231108	27900	43.73	20230707	45300	-11.48	20231108	27900	43.73	20230707	1.74	N	195940	500	144 억	2125095	N	N	909	N	N
150	20231204	120754	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40150	0	3	0.00	4915697900	121956	67.10	40250	41500	39700	52100	28150	40150	40307.14	7.50	0	16803	41183	40666	40033	39516	38883	40925	39775	145	11950	500	31310	50	1	28329891	11374	30.44	0.98	12	0.43	1319.00	41115.00	45300	20231108	-11.37	27900	20230707	43.91	45300	-11.37	20231108	27900	43.91	20230707	45300	-11.37	20231108	27900	43.91	20230707	1.74	N	195940	500	144 억	2125095	N	N	909	N	N
151	20231204	110756	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40150	0	3	0.00	4305628250	106752	58.74	40250	41500	39700	52100	28150	40150	40333.00	7.50	0	15724	41183	40666	40033	39516	38883	40925	39775	145	11950	500	31310	50	1	28329891	11374	30.44	0.98	12	0.38	1319.00	41115.00	45300	20231108	-11.37	27900	20230707	43.91	45300	-11.37	20231108	27900	43.91	20230707	45300	-11.37	20231108	27900	43.91	20230707	1.74	N	195940	500	144 억	2125095	N	N	909	N	N
152	20231204	100755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40200	50	2	0.12	1436521900	35842	19.72	40250	40350	39700	52100	28150	40150	40079.29	7.50	0	1516	41183	40666	40033	39516	38883	40925	39775	145	11950	500	31310	50	1	28329891	11389	30.48	0.98	12	0.13	1319.00	41115.00	45300	20231108	-11.26	27900	20230707	44.09	45300	-11.26	20231108	27900	44.09	20230707	45300	-11.26	20231108	27900	44.09	20230707	1.74	N	195940	500	144 억	2125095	N	N	909	N	N
153	20231204	090754	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39900	-250	5	-0.62	421527200	10541	5.80	40250	40250	39700	52100	28150	40150	39989.30	7.50	0	-2415	41183	40666	40033	39516	38883	40925	39775	145	11950	500	31310	50	1	28329891	11304	30.25	0.97	12	0.04	1319.00	41115.00	45300	20231108	-11.92	27900	20230707	43.01	45300	-11.92	20231108	27900	43.01	20230707	45300	-11.92	20231108	27900	43.01	20230707	1.74	N	195940	500	144 억	2125095	N	N	909	N	N
154	20231201	160754	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40150	550	2	1.39	7258647400	180989	105.38	39450	40550	39400	51400	27750	39600	40105.65	7.46	0	-10991	40566	40082	39716	39232	38866	39900	39050	145	11800	500	30880	50	1	28329891	11374	30.44	0.98	12	0.64	1319.00	41115.00	45300	20231108	-11.37	27900	20230707	43.91	45300	-11.37	20231108	27900	43.91	20230707	45300	-11.37	20231108	27900	43.91	20230707	1.75	N	195940	500	144 억	2113930	N	N	909	N	N
155	20231201	150752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40100	500	2	1.26	6992423450	174354	101.52	39450	40550	39400	51400	27750	39600	40104.98	7.46	0	-8775	40566	40082	39716	39232	38866	39900	39050	145	11800	500	30880	50	1	28329891	11360	30.40	0.98	12	0.62	1319.00	41115.00	45300	20231108	-11.48	27900	20230707	43.73	45300	-11.48	20231108	27900	43.73	20230707	45300	-11.48	20231108	27900	43.73	20230707	1.75	N	195940	500	144 억	2113930	N	N	1139	N	N
156	20231201	140752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40300	700	2	1.77	5559932850	138662	80.74	39450	40550	39400	51400	27750	39600	40097.30	7.46	0	-549	40566	40082	39716	39232	38866	39900	39050	145	11800	500	30880	50	1	28329891	11417	30.55	0.98	12	0.49	1319.00	41115.00	45300	20231108	-11.04	27900	20230707	44.44	45300	-11.04	20231108	27900	44.44	20230707	45300	-11.04	20231108	27900	44.44	20230707	1.75	N	195940	500	144 억	2113930	N	N	1139	N	N
157	20231201	130754	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40300	700	2	1.77	4483853200	111933	65.17	39450	40550	39400	51400	27750	39600	40058.69	7.46	0	2969	40566	40082	39716	39232	38866	39900	39050	145	11800	500	30880	50	1	28329891	11417	30.55	0.98	12	0.40	1319.00	41115.00	45300	20231108	-11.04	27900	20230707	44.44	45300	-11.04	20231108	27900	44.44	20230707	45300	-11.04	20231108	27900	44.44	20230707	1.75	N	195940	500	144 억	2113930	N	N	1139	N	N
158	20231201	120759	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40450	850	2	2.15	3232228950	80824	47.06	39450	40550	39400	51400	27750	39600	39991.33	7.46	0	7634	40566	40082	39716	39232	38866	39900	39050	145	11800	500	30880	50	1	28329891	11459	30.67	0.98	12	0.29	1319.00	41115.00	45300	20231108	-10.71	27900	20230707	44.98	45300	-10.71	20231108	27900	44.98	20230707	45300	-10.71	20231108	27900	44.98	20230707	1.75	N	195940	500	144 억	2113930	N	N	1139	N	N
159	20231201	110754	55	40.00	KSQ150	제약	N	N	N	Y	40	N	40000	400	2	1.01	1814738200	45627	26.57	39450	40150	39400	51400	27750	39600	39773.64	7.46	0	7900	40566	40082	39716	39232	38866	39900	39050	145	11800	500	30880	50	1	28329891	11332	30.33	0.97	12	0.16	1319.00	41115.00	45300	20231108	-11.70	27900	20230707	43.37	45300	-11.70	20231108	27900	43.37	20230707	45300	-11.70	20231108	27900	43.37	20230707	1.75	N	195940	500	144 억	2113930	N	N	1139	N	N
160	20231201	100800	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39700	100	2	0.25	1023538900	25831	15.04	39450	39800	39400	51400	27750	39600	39624.51	7.46	0	6466	40566	40082	39716	39232	38866	39900	39050	145	11800	500	30880	50	1	28329891	11247	30.10	0.97	12	0.09	1319.00	41115.00	45300	20231108	-12.36	27900	20230707	42.29	45300	-12.36	20231108	27900	42.29	20230707	45300	-12.36	20231108	27900	42.29	20230707	1.75	N	195940	500	144 억	2113930	N	N	1139	N	N
161	20231201	090751	55	40.00	KSQ150	제약	N	N	N	Y	40	N	39450	-150	5	-0.38	188540400	4772	2.78	39450	39650	39400	51400	27750	39600	39508.22	7.46	0	191	40566	40082	39716	39232	38866	39900	39050	145	11800	500	30880	50	1	28329891	11176	29.91	0.96	12	0.02	1319.00	41115.00	45300	20231108	-12.91	27900	20230707	41.40	45300	-12.91	20231108	27900	41.40	20230707	45300	-12.91	20231108	27900	41.40	20230707	1.75	N	195940	500	144 억	2113930	N	N	1139	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History