KissMeData/145020/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160922	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	14000	2	5.25	16667498500	60428	122.68	264500	282000	262500	346000	187000	266500	275819.20	52.89	17572	16923	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	35354	37.32	3.70	12	0.48	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	147100	90.69	20240102	1.05	N	145020	500	65 억	6666837	N	N	69	N	N
3	20241231	150910	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	14000	2	5.25	16667498500	60428	122.68	264500	282000	262500	346000	187000	266500	275819.20	52.89	17572	16923	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	35354	37.32	3.70	12	0.48	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	147100	90.69	20240102	1.05	N	145020	500	65 억	6666837	N	N	69	N	N
4	20241231	140920	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	14000	2	5.25	16667498500	60428	122.68	264500	282000	262500	346000	187000	266500	275819.20	52.89	17572	16923	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	35354	37.32	3.70	12	0.48	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	147100	90.69	20240102	1.05	N	145020	500	65 억	6666837	N	N	69	N	N
5	20241231	130921	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	14000	2	5.25	16667498500	60428	122.68	264500	282000	262500	346000	187000	266500	275819.20	52.89	17572	16923	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	35354	37.32	3.70	12	0.48	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	147100	90.69	20240102	1.05	N	145020	500	65 억	6666837	N	N	69	N	N
6	20241231	120920	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	14000	2	5.25	16667498500	60428	122.68	264500	282000	262500	346000	187000	266500	275819.20	52.89	17572	16923	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	35354	37.32	3.70	12	0.48	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	147100	90.69	20240102	1.05	N	145020	500	65 억	6666837	N	N	69	N	N
7	20241231	110919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	14000	2	5.25	16667498500	60428	122.68	264500	282000	262500	346000	187000	266500	275819.20	52.89	17572	16923	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	35354	37.32	3.70	12	0.48	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	147100	90.69	20240102	1.05	N	145020	500	65 억	6666837	N	N	69	N	N
8	20241231	100913	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	14000	2	5.25	16667498500	60428	122.68	264500	282000	262500	346000	187000	266500	275819.20	52.89	17572	16923	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	35354	37.32	3.70	12	0.48	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	147100	90.69	20240102	1.05	N	145020	500	65 억	6666837	N	N	69	N	N
9	20241231	090920	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	14000	2	5.25	16667498500	60428	122.68	264500	282000	262500	346000	187000	266500	275819.20	52.89	17572	16923	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	35354	37.32	3.70	12	0.48	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	147100	90.69	20240102	1.05	N	145020	500	65 억	6666837	N	N	69	N	N
10	20241230	160915	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	14000	2	5.25	16650714500	60368	122.56	264500	282000	262500	346000	187000	266500	275819.20	52.76	0	16923	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	35354	37.32	3.70	12	0.48	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	147100	90.69	20240102	1.05	N	145020	500	65 억	6649265	N	N	69	N	N
11	20241230	150919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	14000	2	5.25	15747680500	57155	116.04	264500	282000	262500	346000	187000	266500	275527.44	52.76	0	15646	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	35354	37.32	3.70	12	0.45	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	147100	90.69	20240102	1.05	N	145020	500	65 억	6649265	N	N	135	N	N
12	20241230	140918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	14000	2	5.25	13375955000	48712	98.90	264500	281000	262500	346000	187000	266500	274594.27	52.76	0	13191	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	35354	37.32	3.70	12	0.39	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	147100	90.69	20240102	1.05	N	145020	500	65 억	6649265	N	N	135	N	N
13	20241230	130919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	277000	10500	2	3.94	9686872500	35514	72.10	264500	277500	262500	346000	187000	266500	272763.84	52.76	0	9925	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	34913	36.85	3.66	12	0.28	7517.00	75779.00	326000	20241107	-15.03	139500	20231221	98.57	326000	-15.03	20241107	147100	88.31	20240102	326000	-15.03	20241107	147100	88.31	20240102	1.05	N	145020	500	65 억	6649265	N	N	135	N	N
14	20241230	120916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	274000	7500	2	2.81	7123544000	26215	53.22	264500	276000	262500	346000	187000	266500	271737.42	52.76	0	7196	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	34535	36.45	3.62	12	0.21	7517.00	75779.00	326000	20241107	-15.95	139500	20231221	96.42	326000	-15.95	20241107	147100	86.27	20240102	326000	-15.95	20241107	147100	86.27	20240102	1.05	N	145020	500	65 억	6649265	N	N	135	N	N
15	20241230	110918	55	30.00	KSQ150	제약	N	N	N	Y	40	N	274500	8000	2	3.00	6276757500	23128	46.96	264500	276000	262500	346000	187000	266500	271394.26	52.76	0	7099	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	34598	36.52	3.62	12	0.18	7517.00	75779.00	326000	20241107	-15.80	139500	20231221	96.77	326000	-15.80	20241107	147100	86.61	20240102	326000	-15.80	20241107	147100	86.61	20240102	1.05	N	145020	500	65 억	6649265	N	N	135	N	N
16	20241230	100917	55	30.00	KSQ150	제약	N	N	N	Y	40	N	274000	7500	2	2.81	4635813000	17151	34.82	264500	276000	262500	346000	187000	266500	270296.25	52.76	0	4841	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	34535	36.45	3.62	12	0.14	7517.00	75779.00	326000	20241107	-15.95	139500	20231221	96.42	326000	-15.95	20241107	147100	86.27	20240102	326000	-15.95	20241107	147100	86.27	20240102	1.05	N	145020	500	65 억	6649265	N	N	135	N	N
17	20241230	090919	55	30.00	KSQ150	제약	N	N	N	Y	40	N	266500	0	3	0.00	966308500	3649	7.41	264500	268500	262500	346000	187000	266500	264809.98	52.76	0	334	281833	274166	270333	262666	258833	272250	260750	66	79500	500	197210	500	1	12604033	33590	35.45	3.52	12	0.03	7517.00	75779.00	326000	20241107	-18.25	139500	20231221	91.04	326000	-18.25	20241107	147100	81.17	20240102	326000	-18.25	20241107	147100	81.17	20240102	1.05	N	145020	500	65 억	6649265	N	N	135	N	N
18	20241227	160914	55	30.00	KSQ150	제약	N	N	N	Y	40	N	266500	-10500	5	-3.79	13113592000	48363	73.90	277500	278000	266500	360000	194000	277000	271147.51	52.78	0	2530	286000	281500	276500	272000	267000	279000	269500	66	83000	500	204980	500	1	12604033	33590	35.45	3.52	12	0.38	7517.00	75779.00	326000	20241107	-18.25	139500	20231221	91.04	326000	-18.25	20241107	147100	81.17	20240102	326000	-18.25	20241107	145300	83.41	20231227	1.06	N	145020	500	65 억	6652368	N	N	135	N	N
19	20241227	150913	55	30.00	KSQ150	제약	N	N	N	Y	40	N	268000	-9000	5	-3.25	11797804000	43440	66.38	277500	278000	267500	360000	194000	277000	271574.88	52.78	0	1612	286000	281500	276500	272000	267000	279000	269500	66	83000	500	204980	500	1	12604033	33779	35.65	3.54	12	0.34	7517.00	75779.00	326000	20241107	-17.79	139500	20231221	92.11	326000	-17.79	20241107	147100	82.19	20240102	326000	-17.79	20241107	145300	84.45	20231227	1.06	N	145020	500	65 억	6652368	N	N	70	N	N
20	20241227	140915	55	30.00	KSQ150	제약	N	N	N	Y	40	N	268000	-9000	5	-3.25	10536233500	38751	59.21	277500	278000	267500	360000	194000	277000	271881.39	52.78	0	825	286000	281500	276500	272000	267000	279000	269500	66	83000	500	204980	500	1	12604033	33779	35.65	3.54	12	0.31	7517.00	75779.00	326000	20241107	-17.79	139500	20231221	92.11	326000	-17.79	20241107	147100	82.19	20240102	326000	-17.79	20241107	145300	84.45	20231227	1.06	N	145020	500	65 억	6652368	N	N	70	N	N
21	20241227	130914	55	30.00	KSQ150	제약	N	N	N	Y	40	N	268500	-8500	5	-3.07	8123102000	29785	45.51	277500	278000	268500	360000	194000	277000	272708.89	52.78	0	113	286000	281500	276500	272000	267000	279000	269500	66	83000	500	204980	500	1	12604033	33842	35.72	3.54	12	0.24	7517.00	75779.00	326000	20241107	-17.64	139500	20231221	92.47	326000	-17.64	20241107	147100	82.53	20240102	326000	-17.64	20241107	145300	84.79	20231227	1.06	N	145020	500	65 억	6652368	N	N	70	N	N
22	20241227	120915	55	30.00	KSQ150	제약	N	N	N	Y	40	N	270000	-7000	5	-2.53	6911106500	25295	38.65	277500	278000	269000	360000	194000	277000	273203.90	52.78	0	-242	286000	281500	276500	272000	267000	279000	269500	66	83000	500	204980	500	1	12604033	34031	35.92	3.56	12	0.20	7517.00	75779.00	326000	20241107	-17.18	139500	20231221	93.55	326000	-17.18	20241107	147100	83.55	20240102	326000	-17.18	20241107	145300	85.82	20231227	1.06	N	145020	500	65 억	6652368	N	N	70	N	N
23	20241227	110913	55	30.00	KSQ150	제약	N	N	N	Y	40	N	272500	-4500	5	-1.62	4878710500	17783	27.17	277500	278000	272000	360000	194000	277000	274330.51	52.78	0	-2470	286000	281500	276500	272000	267000	279000	269500	66	83000	500	204980	500	1	12604033	34346	36.25	3.60	12	0.14	7517.00	75779.00	326000	20241107	-16.41	139500	20231221	95.34	326000	-16.41	20241107	147100	85.25	20240102	326000	-16.41	20241107	145300	87.54	20231227	1.06	N	145020	500	65 억	6652368	N	N	70	N	N
24	20241227	100911	55	30.00	KSQ150	제약	N	N	N	Y	40	N	275000	-2000	5	-0.72	2531455500	9226	14.10	277500	278000	273000	360000	194000	277000	274351.49	52.78	0	-862	286000	281500	276500	272000	267000	279000	269500	66	83000	500	204980	500	1	12604033	34661	36.58	3.63	12	0.07	7517.00	75779.00	326000	20241107	-15.64	139500	20231221	97.13	326000	-15.64	20241107	147100	86.95	20240102	326000	-15.64	20241107	145300	89.26	20231227	1.06	N	145020	500	65 억	6652368	N	N	70	N	N
25	20241227	090916	55	30.00	KSQ150	제약	N	N	N	Y	40	N	275500	-1500	5	-0.54	623725500	2268	3.47	277500	278000	273000	360000	194000	277000	274910.84	52.78	0	-123	286000	281500	276500	272000	267000	279000	269500	66	83000	500	204980	500	1	12604033	34724	36.65	3.64	12	0.02	7517.00	75779.00	326000	20241107	-15.49	139500	20231221	97.49	326000	-15.49	20241107	147100	87.29	20240102	326000	-15.49	20241107	145300	89.61	20231227	1.06	N	145020	500	65 억	6652368	N	N	70	N	N
26	20241226	160908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	277000	-2500	5	-0.89	18045083500	65356	65.51	281000	281000	271500	363000	196000	279500	276103.97	52.78	0	-2421	292166	285832	281666	275332	271166	289000	278500	66	83500	500	206830	500	1	12604033	34913	36.85	3.66	12	0.52	7517.00	75779.00	326000	20241107	-15.03	139500	20231221	98.57	326000	-15.03	20241107	147100	88.31	20240102	326000	-15.03	20241107	143500	93.03	20231226	1.04	N	145020	500	65 억	6651785	N	N	70	N	N
27	20241226	150905	55	30.00	KSQ150	제약	N	N	N	Y	40	N	276000	-3500	5	-1.25	17232550500	62420	62.56	281000	281000	271500	363000	196000	279500	276074.18	52.78	0	-2731	292166	285832	281666	275332	271166	289000	278500	66	83500	500	206830	500	1	12604033	34787	36.72	3.64	12	0.50	7517.00	75779.00	326000	20241107	-15.34	139500	20231221	97.85	326000	-15.34	20241107	147100	87.63	20240102	326000	-15.34	20241107	143500	92.33	20231226	1.04	N	145020	500	65 억	6651785	N	N	254	N	N
28	20241226	140905	55	30.00	KSQ150	제약	N	N	N	Y	40	N	274500	-5000	5	-1.79	10624524500	38578	38.67	281000	281000	271500	363000	196000	279500	275403.71	52.78	0	-4578	292166	285832	281666	275332	271166	289000	278500	66	83500	500	206830	500	1	12604033	34598	36.52	3.62	12	0.31	7517.00	75779.00	326000	20241107	-15.80	139500	20231221	96.77	326000	-15.80	20241107	147100	86.61	20240102	326000	-15.80	20241107	143500	91.29	20231226	1.04	N	145020	500	65 억	6651785	N	N	254	N	N
29	20241226	130906	55	30.00	KSQ150	제약	N	N	N	Y	40	N	275000	-4500	5	-1.61	9579899500	34779	34.86	281000	281000	271500	363000	196000	279500	275450.69	52.78	0	-4281	292166	285832	281666	275332	271166	289000	278500	66	83500	500	206830	500	1	12604033	34661	36.58	3.63	12	0.28	7517.00	75779.00	326000	20241107	-15.64	139500	20231221	97.13	326000	-15.64	20241107	147100	86.95	20240102	326000	-15.64	20241107	143500	91.64	20231226	1.04	N	145020	500	65 억	6651785	N	N	254	N	N
30	20241226	120904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	275000	-4500	5	-1.61	8602120000	31218	31.29	281000	281000	271500	363000	196000	279500	275550.00	52.78	0	-4286	292166	285832	281666	275332	271166	289000	278500	66	83500	500	206830	500	1	12604033	34661	36.58	3.63	12	0.25	7517.00	75779.00	326000	20241107	-15.64	139500	20231221	97.13	326000	-15.64	20241107	147100	86.95	20240102	326000	-15.64	20241107	143500	91.64	20231226	1.04	N	145020	500	65 억	6651785	N	N	254	N	N
31	20241226	110904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	274000	-5500	5	-1.97	7675987000	27851	27.91	281000	281000	271500	363000	196000	279500	275609.03	52.78	0	-4776	292166	285832	281666	275332	271166	289000	278500	66	83500	500	206830	500	1	12604033	34535	36.45	3.62	12	0.22	7517.00	75779.00	326000	20241107	-15.95	139500	20231221	96.42	326000	-15.95	20241107	147100	86.27	20240102	326000	-15.95	20241107	143500	90.94	20231226	1.04	N	145020	500	65 억	6651785	N	N	254	N	N
32	20241226	100906	55	30.00	KSQ150	제약	N	N	N	Y	40	N	275500	-4000	5	-1.43	6192685000	22443	22.49	281000	281000	271500	363000	196000	279500	275929.47	52.78	0	-3602	292166	285832	281666	275332	271166	289000	278500	66	83500	500	206830	500	1	12604033	34724	36.65	3.64	12	0.18	7517.00	75779.00	326000	20241107	-15.49	139500	20231221	97.49	326000	-15.49	20241107	147100	87.29	20240102	326000	-15.49	20241107	143500	91.99	20231226	1.04	N	145020	500	65 억	6651785	N	N	254	N	N
33	20241226	090906	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	1000	2	0.36	883769000	3159	3.17	281000	281000	278500	363000	196000	279500	279762.27	52.78	0	-697	292166	285832	281666	275332	271166	289000	278500	66	83500	500	206830	500	1	12604033	35354	37.32	3.70	12	0.03	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	143500	95.47	20231226	1.04	N	145020	500	65 억	6651785	N	N	254	N	N
34	20241224	160905	55	30.00	KSQ150	제약	N	N	N	Y	40	N	279500	0	3	0.00	28057419500	99565	144.40	278500	288000	277500	363000	196000	279500	281805.65	52.72	0	10891	290500	285000	280500	275000	270500	282750	272750	66	83500	500	206830	500	1	12604033	35228	37.18	3.69	12	0.79	7517.00	75779.00	326000	20241107	-14.26	139500	20231221	100.36	326000	-14.26	20241107	147100	90.01	20240102	326000	-14.26	20241107	143500	94.77	20231226	1.08	N	145020	500	65 억	6645286	N	N	254	N	N
35	20241224	150904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	279500	0	3	0.00	27103732000	96153	139.45	278500	288000	277500	363000	196000	279500	281881.42	52.72	0	9516	290500	285000	280500	275000	270500	282750	272750	66	83500	500	206830	500	1	12604033	35228	37.18	3.69	12	0.76	7517.00	75779.00	326000	20241107	-14.26	139500	20231221	100.36	326000	-14.26	20241107	147100	90.01	20240102	326000	-14.26	20241107	143500	94.77	20231226	1.08	N	145020	500	65 억	6645286	N	N	115	N	N
36	20241224	140903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	1000	2	0.36	16351199500	57766	83.78	278500	288000	278500	363000	196000	279500	283059.54	52.72	0	11937	290500	285000	280500	275000	270500	282750	272750	66	83500	500	206830	500	1	12604033	35354	37.32	3.70	12	0.46	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	143500	95.47	20231226	1.08	N	145020	500	65 억	6645286	N	N	115	N	N
37	20241224	130905	55	30.00	KSQ150	제약	N	N	N	Y	40	N	285500	6000	2	2.15	11847969500	41803	60.63	278500	288000	278500	363000	196000	279500	283424.37	52.72	0	12005	290500	285000	280500	275000	270500	282750	272750	66	83500	500	206830	500	1	12604033	35985	37.98	3.77	12	0.33	7517.00	75779.00	326000	20241107	-12.42	139500	20231221	104.66	326000	-12.42	20241107	147100	94.09	20240102	326000	-12.42	20241107	143500	98.95	20231226	1.08	N	145020	500	65 억	6645286	N	N	115	N	N
38	20241224	120903	55	30.00	KSQ150	제약	N	N	N	Y	40	N	286000	6500	2	2.33	9890990000	34970	50.72	278500	287000	278500	363000	196000	279500	282842.63	52.72	0	10432	290500	285000	280500	275000	270500	282750	272750	66	83500	500	206830	500	1	12604033	36048	38.05	3.77	12	0.28	7517.00	75779.00	326000	20241107	-12.27	139500	20231221	105.02	326000	-12.27	20241107	147100	94.43	20240102	326000	-12.27	20241107	143500	99.30	20231226	1.08	N	145020	500	65 억	6645286	N	N	115	N	N
39	20241224	110906	55	30.00	KSQ150	제약	N	N	N	Y	40	N	283000	3500	2	1.25	6619551500	23495	34.07	278500	284000	278500	363000	196000	279500	281743.47	52.72	0	6495	290500	285000	280500	275000	270500	282750	272750	66	83500	500	206830	500	1	12604033	35669	37.65	3.73	12	0.19	7517.00	75779.00	326000	20241107	-13.19	139500	20231221	102.87	326000	-13.19	20241107	147100	92.39	20240102	326000	-13.19	20241107	143500	97.21	20231226	1.08	N	145020	500	65 억	6645286	N	N	115	N	N
40	20241224	100904	55	30.00	KSQ150	제약	N	N	N	Y	40	N	281500	2000	2	0.72	4663088500	16569	24.03	278500	284000	278500	363000	196000	279500	281435.10	52.72	0	3815	290500	285000	280500	275000	270500	282750	272750	66	83500	500	206830	500	1	12604033	35480	37.45	3.71	12	0.13	7517.00	75779.00	326000	20241107	-13.65	139500	20231221	101.79	326000	-13.65	20241107	147100	91.37	20240102	326000	-13.65	20241107	143500	96.17	20231226	1.08	N	145020	500	65 억	6645286	N	N	115	N	N
41	20241224	090908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	282000	2500	2	0.89	1471123500	5256	7.62	278500	282000	278500	363000	196000	279500	279894.50	52.72	0	985	290500	285000	280500	275000	270500	282750	272750	66	83500	500	206830	500	1	12604033	35543	37.51	3.72	12	0.04	7517.00	75779.00	326000	20241107	-13.50	139500	20231221	102.15	326000	-13.50	20241107	147100	91.71	20240102	326000	-13.50	20241107	143500	96.52	20231226	1.08	N	145020	500	65 억	6645286	N	N	115	N	N
42	20241223	160857	55	30.00	KSQ150	제약	N	N	N	Y	40	N	279500	-1000	5	-0.36	19325519500	68632	65.22	285000	286000	276000	364500	196500	280500	281582.22	52.78	0	-6283	292166	286332	280166	274332	268166	289250	277250	66	84000	500	207570	500	1	12604033	35228	37.18	3.69	12	0.54	7517.00	75779.00	326000	20241107	-14.26	139500	20231221	100.36	326000	-14.26	20241107	147100	90.01	20240102	326000	-14.26	20241107	143500	94.77	20231226	1.02	N	145020	500	65 억	6652752	N	N	115	N	N
43	20241223	150902	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	0	3	0.00	18746704000	66562	63.26	285000	286000	276000	364500	196500	280500	281642.74	52.78	0	-5870	292166	286332	280166	274332	268166	289250	277250	66	84000	500	207570	500	1	12604033	35354	37.32	3.70	12	0.53	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	143500	95.47	20231226	1.02	N	145020	500	65 억	6652752	N	N	229	N	N
44	20241223	140857	55	30.00	KSQ150	제약	N	N	N	Y	40	N	282000	1500	2	0.53	8861193000	31584	30.02	285000	285000	276000	364500	196500	280500	280559.56	52.78	0	-4816	292166	286332	280166	274332	268166	289250	277250	66	84000	500	207570	500	1	12604033	35543	37.51	3.72	12	0.25	7517.00	75779.00	326000	20241107	-13.50	139500	20231221	102.15	326000	-13.50	20241107	147100	91.71	20240102	326000	-13.50	20241107	143500	96.52	20231226	1.02	N	145020	500	65 억	6652752	N	N	229	N	N
45	20241223	130857	55	30.00	KSQ150	제약	N	N	N	Y	40	N	281500	1000	2	0.36	7568654500	27001	25.66	285000	285000	276000	364500	196500	280500	280310.16	52.78	0	-5078	292166	286332	280166	274332	268166	289250	277250	66	84000	500	207570	500	1	12604033	35480	37.45	3.71	12	0.21	7517.00	75779.00	326000	20241107	-13.65	139500	20231221	101.79	326000	-13.65	20241107	147100	91.37	20240102	326000	-13.65	20241107	143500	96.17	20231226	1.02	N	145020	500	65 억	6652752	N	N	229	N	N
46	20241223	120858	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	0	3	0.00	6927922000	24720	23.49	285000	285000	276000	364500	196500	280500	280255.74	52.78	0	-5386	292166	286332	280166	274332	268166	289250	277250	66	84000	500	207570	500	1	12604033	35354	37.32	3.70	12	0.20	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	143500	95.47	20231226	1.02	N	145020	500	65 억	6652752	N	N	229	N	N
47	20241223	110857	55	30.00	KSQ150	제약	N	N	N	Y	40	N	279000	-1500	5	-0.53	5803667500	20692	19.66	285000	285000	276000	364500	196500	280500	280478.81	52.78	0	-5338	292166	286332	280166	274332	268166	289250	277250	66	84000	500	207570	500	1	12604033	35165	37.12	3.68	12	0.16	7517.00	75779.00	326000	20241107	-14.42	139500	20231221	100.00	326000	-14.42	20241107	147100	89.67	20240102	326000	-14.42	20241107	143500	94.43	20231226	1.02	N	145020	500	65 억	6652752	N	N	229	N	N
48	20241223	100852	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	0	3	0.00	4460106000	15890	15.10	285000	285000	276000	364500	196500	280500	280686.34	52.78	0	-4572	292166	286332	280166	274332	268166	289250	277250	66	84000	500	207570	500	1	12604033	35354	37.32	3.70	12	0.13	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	143500	95.47	20231226	1.02	N	145020	500	65 억	6652752	N	N	229	N	N
49	20241223	090855	55	30.00	KSQ150	제약	N	N	N	Y	40	N	278500	-2000	5	-0.71	2404156500	8565	8.14	285000	285000	276000	364500	196500	280500	280695.45	52.78	0	-4438	292166	286332	280166	274332	268166	289250	277250	66	84000	500	207570	500	1	12604033	35102	37.05	3.68	12	0.07	7517.00	75779.00	326000	20241107	-14.57	139500	20231221	99.64	326000	-14.57	20241107	147100	89.33	20240102	326000	-14.57	20241107	143500	94.08	20231226	1.02	N	145020	500	65 억	6652752	N	N	229	N	N
50	20241220	160852	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	4500	2	1.63	29582810000	104920	90.82	275500	286000	274000	358500	193500	276000	281957.68	52.70	0	6905	289333	282666	275833	269166	262333	286000	272500	66	82500	500	204240	500	1	12604033	35354	37.32	3.70	12	0.83	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	139500	101.08	20231221	1.05	N	145020	500	65 억	6642002	N	N	229	N	N
51	20241220	150855	55	30.00	KSQ150	제약	N	N	N	Y	40	N	281000	5000	2	1.81	27597301000	97841	84.70	275500	286000	274000	358500	193500	276000	282062.74	52.70	0	6839	289333	282666	275833	269166	262333	286000	272500	66	82500	500	204240	500	1	12604033	35417	37.38	3.71	12	0.78	7517.00	75779.00	326000	20241107	-13.80	139500	20231221	101.43	326000	-13.80	20241107	147100	91.03	20240102	326000	-13.80	20241107	139500	101.43	20231221	1.05	N	145020	500	65 억	6642002	N	N	410	N	N
52	20241220	140853	55	30.00	KSQ150	제약	N	N	N	Y	40	N	281500	5500	2	1.99	19309806500	68463	59.27	275500	286000	274000	358500	193500	276000	282047.33	52.70	0	9741	289333	282666	275833	269166	262333	286000	272500	66	82500	500	204240	500	1	12604033	35480	37.45	3.71	12	0.54	7517.00	75779.00	326000	20241107	-13.65	139500	20231221	101.79	326000	-13.65	20241107	147100	91.37	20240102	326000	-13.65	20241107	139500	101.79	20231221	1.05	N	145020	500	65 억	6642002	N	N	410	N	N
53	20241220	130853	55	30.00	KSQ150	제약	N	N	N	Y	40	N	280500	4500	2	1.63	16403774500	58087	50.28	275500	286000	274000	358500	193500	276000	282400.10	52.70	0	9704	289333	282666	275833	269166	262333	286000	272500	66	82500	500	204240	500	1	12604033	35354	37.32	3.70	12	0.46	7517.00	75779.00	326000	20241107	-13.96	139500	20231221	101.08	326000	-13.96	20241107	147100	90.69	20240102	326000	-13.96	20241107	139500	101.08	20231221	1.05	N	145020	500	65 억	6642002	N	N	410	N	N
54	20241220	120852	55	30.00	KSQ150	제약	N	N	N	Y	40	N	284000	8000	2	2.90	14155520000	50156	43.42	275500	286000	274000	358500	193500	276000	282229.84	52.70	0	10966	289333	282666	275833	269166	262333	286000	272500	66	82500	500	204240	500	1	12604033	35795	37.78	3.75	12	0.40	7517.00	75779.00	326000	20241107	-12.88	139500	20231221	103.58	326000	-12.88	20241107	147100	93.07	20240102	326000	-12.88	20241107	139500	103.58	20231221	1.05	N	145020	500	65 억	6642002	N	N	410	N	N
55	20241220	110851	55	30.00	KSQ150	제약	N	N	N	Y	40	N	283500	7500	2	2.72	11765929000	41740	36.13	275500	286000	274000	358500	193500	276000	281886.18	52.70	0	9556	289333	282666	275833	269166	262333	286000	272500	66	82500	500	204240	500	1	12604033	35732	37.71	3.74	12	0.33	7517.00	75779.00	326000	20241107	-13.04	139500	20231221	103.23	326000	-13.04	20241107	147100	92.73	20240102	326000	-13.04	20241107	139500	103.23	20231221	1.05	N	145020	500	65 억	6642002	N	N	410	N	N
56	20241220	100853	55	30.00	KSQ150	제약	N	N	N	Y	40	N	281000	5000	2	1.81	5338826500	19109	16.54	275500	282500	274000	358500	193500	276000	279388.06	52.70	0	2316	289333	282666	275833	269166	262333	286000	272500	66	82500	500	204240	500	1	12604033	35417	37.38	3.71	12	0.15	7517.00	75779.00	326000	20241107	-13.80	139500	20231221	101.43	326000	-13.80	20241107	147100	91.03	20240102	326000	-13.80	20241107	139500	101.43	20231221	1.05	N	145020	500	65 억	6642002	N	N	410	N	N
57	20241220	090854	55	30.00	KSQ150	제약	N	N	N	Y	40	N	281000	5000	2	1.81	956470500	3439	2.98	275500	281500	274000	358500	193500	276000	278124.60	52.70	0	-54	289333	282666	275833	269166	262333	286000	272500	66	82500	500	204240	500	1	12604033	35417	37.38	3.71	12	0.03	7517.00	75779.00	326000	20241107	-13.80	139500	20231221	101.43	326000	-13.80	20241107	147100	91.03	20240102	326000	-13.80	20241107	139500	101.43	20231221	1.05	N	145020	500	65 억	6642002	N	N	410	N	N
58	20241219	160850	55	30.00	KSQ150	제약	N	N	N	Y	40	N	276000	-2500	5	-0.90	31811793500	115331	146.96	271000	282500	269000	362000	195000	278500	275830.30	52.87	0	-8217	287166	282832	276666	272332	266166	285000	274500	66	83500	500	206090	500	1	12604033	34787	36.72	3.64	12	0.92	7517.00	75779.00	326000	20241107	-15.34	139500	20231221	97.85	326000	-15.34	20241107	147100	87.63	20240102	326000	-15.34	20241107	139500	97.85	20231221	1.07	N	145020	500	65 억	6663360	N	N	394	N	N
59	20241219	150848	55	30.00	KSQ150	제약	N	N	N	Y	40	N	278500	0	3	0.00	29640618000	107496	136.97	271000	282500	269000	362000	195000	278500	275736.91	52.87	0	-7682	287166	282832	276666	272332	266166	285000	274500	66	83500	500	206090	500	1	12604033	35102	37.05	3.68	12	0.85	7517.00	75779.00	326000	20241107	-14.57	139500	20231221	99.64	326000	-14.57	20241107	147100	89.33	20240102	326000	-14.57	20241107	139500	99.64	20231221	1.07	N	145020	500	65 억	6663360	N	N	127	N	N
60	20241219	140850	55	30.00	KSQ150	제약	N	N	N	Y	40	N	277000	-1500	5	-0.54	17100057500	62551	79.70	271000	279000	269000	362000	195000	278500	273377.76	52.87	0	-4089	287166	282832	276666	272332	266166	285000	274500	66	83500	500	206090	500	1	12604033	34913	36.85	3.66	12	0.50	7517.00	75779.00	326000	20241107	-15.03	139500	20231221	98.57	326000	-15.03	20241107	147100	88.31	20240102	326000	-15.03	20241107	139500	98.57	20231221	1.07	N	145020	500	65 억	6663360	N	N	127	N	N
61	20241219	130848	55	30.00	KSQ150	제약	N	N	N	Y	40	N	274500	-4000	5	-1.44	14507714000	53129	67.70	271000	279000	269000	362000	195000	278500	273065.72	52.87	0	-5509	287166	282832	276666	272332	266166	285000	274500	66	83500	500	206090	500	1	12604033	34598	36.52	3.62	12	0.42	7517.00	75779.00	326000	20241107	-15.80	139500	20231221	96.77	326000	-15.80	20241107	147100	86.61	20240102	326000	-15.80	20241107	139500	96.77	20231221	1.07	N	145020	500	65 억	6663360	N	N	127	N	N
62	20241219	120851	55	30.00	KSQ150	제약	N	N	N	Y	40	N	275000	-3500	5	-1.26	12929976000	47379	60.37	271000	279000	269000	362000	195000	278500	272905.09	52.87	0	-5913	287166	282832	276666	272332	266166	285000	274500	66	83500	500	206090	500	1	12604033	34661	36.58	3.63	12	0.38	7517.00	75779.00	326000	20241107	-15.64	139500	20231221	97.13	326000	-15.64	20241107	147100	86.95	20240102	326000	-15.64	20241107	139500	97.13	20231221	1.07	N	145020	500	65 억	6663360	N	N	127	N	N
63	20241219	110849	55	30.00	KSQ150	제약	N	N	N	Y	40	N	270000	-8500	5	-3.05	10603788000	38858	49.51	271000	279000	269000	362000	195000	278500	272885.44	52.87	0	-7656	287166	282832	276666	272332	266166	285000	274500	66	83500	500	206090	500	1	12604033	34031	35.92	3.56	12	0.31	7517.00	75779.00	326000	20241107	-17.18	139500	20231221	93.55	326000	-17.18	20241107	147100	83.55	20240102	326000	-17.18	20241107	139500	93.55	20231221	1.07	N	145020	500	65 억	6663360	N	N	127	N	N
64	20241219	100840	55	30.00	KSQ150	제약	N	N	N	Y	40	N	272500	-6000	5	-2.15	6287707500	22929	29.22	271000	279000	271000	362000	195000	278500	274224.92	52.87	0	-758	287166	282832	276666	272332	266166	285000	274500	66	83500	500	206090	500	1	12604033	34346	36.25	3.60	12	0.18	7517.00	75779.00	326000	20241107	-16.41	139500	20231221	95.34	326000	-16.41	20241107	147100	85.25	20240102	326000	-16.41	20241107	139500	95.34	20231221	1.07	N	145020	500	65 억	6663360	N	N	127	N	N
65	20241219	090851	55	30.00	KSQ150	제약	N	N	N	Y	40	N	273000	-5500	5	-1.97	1685996000	6178	7.87	271000	274500	271000	362000	195000	278500	272902.30	52.87	0	-675	287166	282832	276666	272332	266166	285000	274500	66	83500	500	206090	500	1	12604033	34409	36.32	3.60	12	0.05	7517.00	75779.00	326000	20241107	-16.26	139500	20231221	95.70	326000	-16.26	20241107	147100	85.59	20240102	326000	-16.26	20241107	139500	95.70	20231221	1.07	N	145020	500	65 억	6663360	N	N	127	N	N
66	20241218	160845	55	30.00	KSQ150	제약	N	N	N	Y	40	N	278500	9000	2	3.34	21587288000	78110	103.89	271000	281000	270500	350000	189000	269500	276367.16	52.80	0	11397	280166	274832	270666	265332	261166	272750	263250	66	80500	500	199430	500	1	12604033	35102	37.05	3.68	12	0.62	7517.00	75779.00	326000	20241107	-14.57	139500	20231221	99.64	326000	-14.57	20241107	147100	89.33	20240102	326000	-14.57	20241107	139500	99.64	20231221	1.05	N	145020	500	65 억	6655031	N	N	127	N	N
67	20241218	150850	55	30.00	KSQ150	제약	N	N	N	Y	40	N	278500	9000	2	3.34	20656728500	74769	99.45	271000	281000	270500	350000	189000	269500	276274.88	52.80	0	11014	280166	274832	270666	265332	261166	272750	263250	66	80500	500	199430	500	1	12604033	35102	37.05	3.68	12	0.59	7517.00	75779.00	326000	20241107	-14.57	139500	20231221	99.64	326000	-14.57	20241107	147100	89.33	20240102	326000	-14.57	20241107	139500	99.64	20231221	1.05	N	145020	500	65 억	6655031	N	N	528	N	N
68	20241218	140847	55	30.00	KSQ150	제약	N	N	N	Y	40	N	275000	5500	2	2.04	9627847000	35122	46.71	271000	277000	270500	350000	189000	269500	274127.14	52.80	0	10167	280166	274832	270666	265332	261166	272750	263250	66	80500	500	199430	500	1	12604033	34661	36.58	3.63	12	0.28	7517.00	75779.00	326000	20241107	-15.64	139500	20231221	97.13	326000	-15.64	20241107	147100	86.95	20240102	326000	-15.64	20241107	139500	97.13	20231221	1.05	N	145020	500	65 억	6655031	N	N	528	N	N
69	20241218	130849	55	30.00	KSQ150	제약	N	N	N	Y	40	N	273500	4000	2	1.48	7867108000	28698	38.17	271000	277000	270500	350000	189000	269500	274135.98	52.80	0	7925	280166	274832	270666	265332	261166	272750	263250	66	80500	500	199430	500	1	12604033	34472	36.38	3.61	12	0.23	7517.00	75779.00	326000	20241107	-16.10	139500	20231221	96.06	326000	-16.10	20241107	147100	85.93	20240102	326000	-16.10	20241107	139500	96.06	20231221	1.05	N	145020	500	65 억	6655031	N	N	528	N	N
70	20241218	120840	55	30.00	KSQ150	제약	N	N	N	Y	40	N	273500	4000	2	1.48	7287558000	26579	35.35	271000	277000	270500	350000	189000	269500	274186.57	52.80	0	7843	280166	274832	270666	265332	261166	272750	263250	66	80500	500	199430	500	1	12604033	34472	36.38	3.61	12	0.21	7517.00	75779.00	326000	20241107	-16.10	139500	20231221	96.06	326000	-16.10	20241107	147100	85.93	20240102	326000	-16.10	20241107	139500	96.06	20231221	1.05	N	145020	500	65 억	6655031	N	N	528	N	N
71	20241218	110848	55	30.00	KSQ150	제약	N	N	N	Y	40	N	273500	4000	2	1.48	6394007500	23317	31.01	271000	277000	270500	350000	189000	269500	274222.87	52.80	0	6532	280166	274832	270666	265332	261166	272750	263250	66	80500	500	199430	500	1	12604033	34472	36.38	3.61	12	0.18	7517.00	75779.00	326000	20241107	-16.10	139500	20231221	96.06	326000	-16.10	20241107	147100	85.93	20240102	326000	-16.10	20241107	139500	96.06	20231221	1.05	N	145020	500	65 억	6655031	N	N	528	N	N
72	20241218	100848	55	30.00	KSQ150	제약	N	N	N	Y	40	N	275500	6000	2	2.23	3895276500	14219	18.91	271000	276500	270500	350000	189000	269500	273951.83	52.80	0	4753	280166	274832	270666	265332	261166	272750	263250	66	80500	500	199430	500	1	12604033	34724	36.65	3.64	12	0.11	7517.00	75779.00	326000	20241107	-15.49	139500	20231221	97.49	326000	-15.49	20241107	147100	87.29	20240102	326000	-15.49	20241107	139500	97.49	20231221	1.05	N	145020	500	65 억	6655031	N	N	528	N	N
73	20241218	090851	55	30.00	KSQ150	제약	N	N	N	Y	40	N	275000	5500	2	2.04	1190206500	4338	5.77	271000	276500	270500	350000	189000	269500	274378.81	52.80	0	1681	280166	274832	270666	265332	261166	272750	263250	66	80500	500	199430	500	1	12604033	34661	36.58	3.63	12	0.03	7517.00	75779.00	326000	20241107	-15.64	139500	20231221	97.13	326000	-15.64	20241107	147100	86.95	20240102	326000	-15.64	20241107	139500	97.13	20231221	1.05	N	145020	500	65 억	6655031	N	N	528	N	N
74	20241217	160844	55	30.00	KSQ150	제약	N	N	N	Y	40	N	269500	-2000	5	-0.74	20316281500	75101	87.19	270500	276000	266500	352500	190500	271500	270519.73	52.86	0	-9260	279833	275666	271833	267666	263833	273750	265750	66	81000	500	200910	500	1	12604033	33968	35.85	3.56	12	0.60	7517.00	75779.00	326000	20241107	-17.33	139500	20231221	93.19	326000	-17.33	20241107	147100	83.21	20240102	326000	-17.33	20241107	139500	93.19	20231221	1.08	N	145020	500	65 억	6662371	N	N	528	N	N
75	20241217	150847	55	30.00	KSQ150	제약	N	N	N	Y	40	N	270500	-1000	5	-0.37	19028171500	70328	81.65	270500	276000	266500	352500	190500	271500	270563.24	52.86	0	-8696	279833	275666	271833	267666	263833	273750	265750	66	81000	500	200910	500	1	12604033	34094	35.99	3.57	12	0.56	7517.00	75779.00	326000	20241107	-17.02	139500	20231221	93.91	326000	-17.02	20241107	147100	83.89	20240102	326000	-17.02	20241107	139500	93.91	20231221	1.08	N	145020	500	65 억	6662371	N	N	787	N	N
76	20241217	140839	55	30.00	KSQ150	제약	N	N	N	Y	40	N	270000	-1500	5	-0.55	10495244500	38938	45.21	270500	272500	266500	352500	190500	271500	269537.33	52.86	0	-5743	279833	275666	271833	267666	263833	273750	265750	66	81000	500	200910	500	1	12604033	34031	35.92	3.56	12	0.31	7517.00	75779.00	326000	20241107	-17.18	139500	20231221	93.55	326000	-17.18	20241107	147100	83.55	20240102	326000	-17.18	20241107	139500	93.55	20231221	1.08	N	145020	500	65 억	6662371	N	N	787	N	N
77	20241217	130835	55	30.00	KSQ150	제약	N	N	N	Y	40	N	270000	-1500	5	-0.55	8973801500	33308	38.67	270500	272500	266500	352500	190500	271500	269418.80	52.86	0	-4632	279833	275666	271833	267666	263833	273750	265750	66	81000	500	200910	500	1	12604033	34031	35.92	3.56	12	0.26	7517.00	75779.00	326000	20241107	-17.18	139500	20231221	93.55	326000	-17.18	20241107	147100	83.55	20240102	326000	-17.18	20241107	139500	93.55	20231221	1.08	N	145020	500	65 억	6662371	N	N	787	N	N
78	20241217	120823	55	30.00	KSQ150	제약	N	N	N	Y	40	N	270000	-1500	5	-0.55	7884190500	29276	33.99	270500	272500	266500	352500	190500	271500	269305.59	52.86	0	-2918	279833	275666	271833	267666	263833	273750	265750	66	81000	500	200910	500	1	12604033	34031	35.92	3.56	12	0.23	7517.00	75779.00	326000	20241107	-17.18	139500	20231221	93.55	326000	-17.18	20241107	147100	83.55	20240102	326000	-17.18	20241107	139500	93.55	20231221	1.08	N	145020	500	65 억	6662371	N	N	787	N	N
79	20241217	110827	55	30.00	KSQ150	제약	N	N	N	Y	40	N	271500	0	3	0.00	6633430000	24656	28.63	270500	272000	266500	352500	190500	271500	269039.18	52.86	0	-2481	279833	275666	271833	267666	263833	273750	265750	66	81000	500	200910	500	1	12604033	34220	36.12	3.58	12	0.20	7517.00	75779.00	326000	20241107	-16.72	139500	20231221	94.62	326000	-16.72	20241107	147100	84.57	20240102	326000	-16.72	20241107	139500	94.62	20231221	1.08	N	145020	500	65 억	6662371	N	N	787	N	N
80	20241217	100837	55	30.00	KSQ150	제약	N	N	N	Y	40	N	268000	-3500	5	-1.29	4185601000	15552	18.06	270500	272000	267000	352500	190500	271500	269135.87	52.86	0	-4090	279833	275666	271833	267666	263833	273750	265750	66	81000	500	200910	500	1	12604033	33779	35.65	3.54	12	0.12	7517.00	75779.00	326000	20241107	-17.79	139500	20231221	92.11	326000	-17.79	20241107	147100	82.19	20240102	326000	-17.79	20241107	139500	92.11	20231221	1.08	N	145020	500	65 억	6662371	N	N	787	N	N
81	20241217	090845	55	30.00	KSQ150	제약	N	N	N	Y	40	N	270000	-1500	5	-0.55	586969500	2172	2.52	270500	272000	269500	352500	190500	271500	270243.78	52.86	0	-1285	279833	275666	271833	267666	263833	273750	265750	66	81000	500	200910	500	1	12604033	34031	35.92	3.56	12	0.02	7517.00	75779.00	326000	20241107	-17.18	139500	20231221	93.55	326000	-17.18	20241107	147100	83.55	20240102	326000	-17.18	20241107	139500	93.55	20231221	1.08	N	145020	500	65 억	6662371	N	N	787	N	N
82	20241216	160836	55	30.00	KSQ150	제약	N	N	N	Y	40	N	271500	-2500	5	-0.91	23304620000	85872	96.46	274000	276000	268000	356000	192000	274000	271387.56	52.90	0	-11094	287666	280832	276666	269832	265666	278750	267750	66	82000	500	202760	500	1	12604033	34220	36.12	3.58	12	0.68	7517.00	75779.00	326000	20241107	-16.72	139500	20231221	94.62	326000	-16.72	20241107	147100	84.57	20240102	326000	-16.72	20241107	139500	94.62	20231221	1.11	N	145020	500	65 억	6667705	N	N	787	N	N
83	20241216	150846	55	30.00	KSQ150	제약	N	N	N	Y	40	N	270500	-3500	5	-1.28	22255985000	82004	92.11	274000	276000	268000	356000	192000	274000	271400.90	52.90	0	-11392	287666	280832	276666	269832	265666	278750	267750	66	82000	500	202760	500	1	12604033	34094	35.99	3.57	12	0.65	7517.00	75779.00	326000	20241107	-17.02	139500	20231221	93.91	326000	-17.02	20241107	147100	83.89	20240102	326000	-17.02	20241107	139500	93.91	20231221	1.11	N	145020	500	65 억	6667705	N	N	416	N	N
84	20241216	140844	55	30.00	KSQ150	제약	N	N	N	Y	40	N	269500	-4500	5	-1.64	14502448500	53611	60.22	274000	276000	268000	356000	192000	274000	270511.90	52.90	0	-7802	287666	280832	276666	269832	265666	278750	267750	66	82000	500	202760	500	1	12604033	33968	35.85	3.56	12	0.43	7517.00	75779.00	326000	20241107	-17.33	139500	20231221	93.19	326000	-17.33	20241107	147100	83.21	20240102	326000	-17.33	20241107	139500	93.19	20231221	1.11	N	145020	500	65 억	6667705	N	N	416	N	N
85	20241216	130846	55	30.00	KSQ150	제약	N	N	N	Y	40	N	269000	-5000	5	-1.82	12891310000	47632	53.50	274000	276000	268000	356000	192000	274000	270643.19	52.90	0	-7032	287666	280832	276666	269832	265666	278750	267750	66	82000	500	202760	500	1	12604033	33905	35.79	3.55	12	0.38	7517.00	75779.00	326000	20241107	-17.48	139500	20231221	92.83	326000	-17.48	20241107	147100	82.87	20240102	326000	-17.48	20241107	139500	92.83	20231221	1.11	N	145020	500	65 억	6667705	N	N	416	N	N
86	20241216	120845	55	30.00	KSQ150	제약	N	N	N	Y	40	N	271000	-3000	5	-1.09	11963651000	44193	49.64	274000	276000	268000	356000	192000	274000	270712.97	52.90	0	-6909	287666	280832	276666	269832	265666	278750	267750	66	82000	500	202760	500	1	12604033	34157	36.05	3.58	12	0.35	7517.00	75779.00	326000	20241107	-16.87	139500	20231221	94.27	326000	-16.87	20241107	147100	84.23	20240102	326000	-16.87	20241107	139500	94.27	20231221	1.11	N	145020	500	65 억	6667705	N	N	416	N	N
87	20241216	110844	55	30.00	KSQ150	제약	N	N	N	Y	40	N	270000	-4000	5	-1.46	10715729000	39571	44.45	274000	276000	268000	356000	192000	274000	270796.72	52.90	0	-7961	287666	280832	276666	269832	265666	278750	267750	66	82000	500	202760	500	1	12604033	34031	35.92	3.56	12	0.31	7517.00	75779.00	326000	20241107	-17.18	139500	20231221	93.55	326000	-17.18	20241107	147100	83.55	20240102	326000	-17.18	20241107	139500	93.55	20231221	1.11	N	145020	500	65 억	6667705	N	N	416	N	N
88	20241216	100845	55	30.00	KSQ150	제약	N	N	N	Y	40	N	269000	-5000	5	-1.82	7886051000	29081	32.67	274000	276000	268000	356000	192000	274000	271174.40	52.90	0	-10364	287666	280832	276666	269832	265666	278750	267750	66	82000	500	202760	500	1	12604033	33905	35.79	3.55	12	0.23	7517.00	75779.00	326000	20241107	-17.48	139500	20231221	92.83	326000	-17.48	20241107	147100	82.87	20240102	326000	-17.48	20241107	139500	92.83	20231221	1.11	N	145020	500	65 억	6667705	N	N	416	N	N
89	20241216	090845	55	30.00	KSQ150	제약	N	N	N	Y	40	N	273500	-500	5	-0.18	1883320500	6884	7.73	274000	276000	271500	356000	192000	274000	273578.78	52.90	0	-2867	287666	280832	276666	269832	265666	278750	267750	66	82000	500	202760	500	1	12604033	34472	36.38	3.61	12	0.05	7517.00	75779.00	326000	20241107	-16.10	139500	20231221	96.06	326000	-16.10	20241107	147100	85.93	20240102	326000	-16.10	20241107	139500	96.06	20231221	1.11	N	145020	500	65 억	6667705	N	N	416	N	N
90	20241213	160837	55	30.00	KSQ150	제약	N	N	N	Y	40	N	274000	-4500	5	-1.62	24602807000	88874	60.60	278000	283500	272500	362000	195000	278500	276827.95	53.03	0	-23384	290833	284666	276333	270166	261833	287750	273250	66	83500	500	206090	500	1	12604033	34535	36.45	3.62	12	0.71	7517.00	75779.00	326000	20241107	-15.95	139500	20231221	96.42	326000	-15.95	20241107	147100	86.27	20240102	326000	-15.95	20241107	139500	96.42	20231221	1.17	N	145020	500	65 억	6683807	N	N	416	N	N
91	20241213	150843	55	30.00	KSQ150	제약	N	N	N	Y	40	N	275000	-3500	5	-1.26	23446207000	84656	57.73	278000	283500	272500	362000	195000	278500	276958.60	53.03	0	-21530	290833	284666	276333	270166	261833	287750	273250	66	83500	500	206090	500	1	12604033	34661	36.58	3.63	12	0.67	7517.00	75779.00	326000	20241107	-15.64	139500	20231221	97.13	326000	-15.64	20241107	147100	86.95	20240102	326000	-15.64	20241107	139500	97.13	20231221	1.17	N	145020	500	65 억	6683807	N	N	1868	N	N
92	20241213	140843	55	30.00	KSQ150	제약	N	N	N	Y	40	N	274500	-4000	5	-1.44	13572685000	48993	33.41	278000	283500	273500	362000	195000	278500	277033.15	53.03	0	-14173	290833	284666	276333	270166	261833	287750	273250	66	83500	500	206090	500	1	12604033	34598	36.52	3.62	12	0.39	7517.00	75779.00	326000	20241107	-15.80	139500	20231221	96.77	326000	-15.80	20241107	147100	86.61	20240102	326000	-15.80	20241107	139500	96.77	20231221	1.17	N	145020	500	65 억	6683807	N	N	1868	N	N
93	20241213	130843	55	30.00	KSQ150	제약	N	N	N	Y	40	N	274500	-4000	5	-1.44	11255237000	40586	27.68	278000	283500	273500	362000	195000	278500	277318.21	53.03	0	-10522	290833	284666	276333	270166	261833	287750	273250	66	83500	500	206090	500	1	12604033	34598	36.52	3.62	12	0.32	7517.00	75779.00	326000	20241107	-15.80	139500	20231221	96.77	326000	-15.80	20241107	147100	86.61	20240102	326000	-15.80	20241107	139500	96.77	20231221	1.17	N	145020	500	65 억	6683807	N	N	1868	N	N
94	20241213	120844	55	30.00	KSQ150	제약	N	N	N	Y	40	N	275500	-3000	5	-1.08	8993647500	32356	22.06	278000	283500	273500	362000	195000	278500	277959.19	53.03	0	-7388	290833	284666	276333	270166	261833	287750	273250	66	83500	500	206090	500	1	12604033	34724	36.65	3.64	12	0.26	7517.00	75779.00	326000	20241107	-15.49	139500	20231221	97.49	326000	-15.49	20241107	147100	87.29	20240102	326000	-15.49	20241107	139500	97.49	20231221	1.17	N	145020	500	65 억	6683807	N	N	1868	N	N
95	20241213	110841	55	30.00	KSQ150	제약	N	N	N	Y	40	N	274000	-4500	5	-1.62	7740428500	27811	18.96	278000	283500	273500	362000	195000	278500	278322.55	53.03	0	-5628	290833	284666	276333	270166	261833	287750	273250	66	83500	500	206090	500	1	12604033	34535	36.45	3.62	12	0.22	7517.00	75779.00	326000	20241107	-15.95	139500	20231221	96.42	326000	-15.95	20241107	147100	86.27	20240102	326000	-15.95	20241107	139500	96.42	20231221	1.17	N	145020	500	65 억	6683807	N	N	1868	N	N
96	20241213	100833	55	30.00	KSQ150	제약	N	N	N	Y	40	N	278500	0	3	0.00	5145832000	18396	12.54	278000	283500	274000	362000	195000	278500	279725.59	53.03	0	-1670	290833	284666	276333	270166	261833	287750	273250	66	83500	500	206090	500	1	12604033	35102	37.05	3.68	12	0.15	7517.00	75779.00	326000	20241107	-14.57	139500	20231221	99.64	326000	-14.57	20241107	147100	89.33	20240102	326000	-14.57	20241107	139500	99.64	20231221	1.17	N	145020	500	65 억	6683807	N	N	1868	N	N
97	20241213	090843	55	30.00	KSQ150	제약	N	N	N	Y	40	N	274000	-4500	5	-1.62	835757500	3024	2.06	278000	279000	274000	362000	195000	278500	276374.83	53.03	0	-938	290833	284666	276333	270166	261833	287750	273250	66	83500	500	206090	500	1	12604033	34535	36.45	3.62	12	0.02	7517.00	75779.00	326000	20241107	-15.95	139500	20231221	96.42	326000	-15.95	20241107	147100	86.27	20240102	326000	-15.95	20241107	139500	96.42	20231221	1.17	N	145020	500	65 억	6683807	N	N	1868	N	N
98	20241212	160843	55	30.00	KSQ150	제약	N	N	N	Y	40	N	278500	10500	2	3.92	40771283000	146432	135.89	270000	282500	268000	348000	188000	268000	278431.44	52.79	0	-6789	282333	275166	268833	261666	255333	278750	265250	66	80000	500	198320	500	1	12604033	35102	37.05	3.68	12	1.16	7517.00	75779.00	326000	20241107	-14.57	139500	20231221	99.64	326000	-14.57	20241107	147100	89.33	20240102	326000	-14.57	20241107	139500	99.64	20231221	1.28	N	145020	500	65 억	6653562	N	N	1868	N	N
99	20241212	150837	55	30.00	KSQ150	제약	N	N	N	Y	40	N	278500	10500	2	3.92	34350472500	123375	114.50	270000	282500	268000	348000	188000	268000	278423.28	52.79	0	-1790	282333	275166	268833	261666	255333	278750	265250	66	80000	500	198320	500	1	12604033	35102	37.05	3.68	12	0.98	7517.00	75779.00	326000	20241107	-14.57	139500	20231221	99.64	326000	-14.57	20241107	147100	89.33	20240102	326000	-14.57	20241107	139500	99.64	20231221	1.28	N	145020	500	65 억	6653562	N	N	70	N	N
100	20241212	140835	55	30.00	KSQ150	제약	N	N	N	Y	40	N	276500	8500	2	3.17	23860930000	85964	79.78	270000	282500	268000	348000	188000	268000	277568.87	52.79	0	1695	282333	275166	268833	261666	255333	278750	265250	66	80000	500	198320	500	1	12604033	34850	36.78	3.65	12	0.68	7517.00	75779.00	326000	20241107	-15.18	139500	20231221	98.21	326000	-15.18	20241107	147100	87.97	20240102	326000	-15.18	20241107	139500	98.21	20231221	1.28	N	145020	500	65 억	6653562	N	N	70	N	N
101	20241212	130825	55	30.00	KSQ150	제약	N	N	N	Y	40	N	276000	8000	2	2.99	20512830500	73867	68.55	270000	282500	268000	348000	188000	268000	277699.52	52.79	0	1050	282333	275166	268833	261666	255333	278750	265250	66	80000	500	198320	500	1	12604033	34787	36.72	3.64	12	0.59	7517.00	75779.00	326000	20241107	-15.34	139500	20231221	97.85	326000	-15.34	20241107	147100	87.63	20240102	326000	-15.34	20241107	139500	97.85	20231221	1.28	N	145020	500	65 억	6653562	N	N	70	N	N
102	20241212	120820	55	30.00	KSQ150	제약	N	N	N	Y	40	N	277000	9000	2	3.36	18750995500	67487	62.63	270000	282500	268000	348000	188000	268000	277846.04	52.79	0	2758	282333	275166	268833	261666	255333	278750	265250	66	80000	500	198320	500	1	12604033	34913	36.85	3.66	12	0.54	7517.00	75779.00	326000	20241107	-15.03	139500	20231221	98.57	326000	-15.03	20241107	147100	88.31	20240102	326000	-15.03	20241107	139500	98.57	20231221	1.28	N	145020	500	65 억	6653562	N	N	70	N	N
103	20241212	110832	55	30.00	KSQ150	제약	N	N	N	Y	40	N	279000	11000	2	4.10	16723500000	60201	55.87	270000	282500	268000	348000	188000	268000	277794.39	52.79	0	5133	282333	275166	268833	261666	255333	278750	265250	66	80000	500	198320	500	1	12604033	35165	37.12	3.68	12	0.48	7517.00	75779.00	326000	20241107	-14.42	139500	20231221	100.00	326000	-14.42	20241107	147100	89.67	20240102	326000	-14.42	20241107	139500	100.00	20231221	1.28	N	145020	500	65 억	6653562	N	N	70	N	N
104	20241212	100830	55	30.00	KSQ150	제약	N	N	N	Y	40	N	278000	10000	2	3.73	12769588000	45970	42.66	270000	282500	268000	348000	188000	268000	277780.90	52.79	0	4067	282333	275166	268833	261666	255333	278750	265250	66	80000	500	198320	500	1	12604033	35039	36.98	3.67	12	0.36	7517.00	75779.00	326000	20241107	-14.72	139500	20231221	99.28	326000	-14.72	20241107	147100	88.99	20240102	326000	-14.72	20241107	139500	99.28	20231221	1.28	N	145020	500	65 억	6653562	N	N	70	N	N
105	20241212	090837	55	30.00	KSQ150	제약	N	N	N	Y	40	N	273500	5500	2	2.05	1084691000	3986	3.70	270000	274500	268000	348000	188000	268000	272125.19	52.79	0	245	282333	275166	268833	261666	255333	278750	265250	66	80000	500	198320	500	1	12604033	34472	36.38	3.61	12	0.03	7517.00	75779.00	326000	20241107	-16.10	139500	20231221	96.06	326000	-16.10	20241107	147100	85.93	20240102	326000	-16.10	20241107	139500	96.06	20231221	1.28	N	145020	500	65 억	6653562	N	N	70	N	N
106	20241211	160829	55	30.00	KSQ150	제약	N	N	N	Y	40	N	268000	3000	2	1.13	28897474000	107682	74.38	262500	276000	262500	344500	185500	265000	268360.24	52.79	0	-7060	285333	275166	261833	251666	238333	280250	256750	66	79500	500	196100	500	1	12604033	33779	35.65	3.54	12	0.85	7517.00	75779.00	326000	20241107	-17.79	139500	20231221	92.11	326000	-17.79	20241107	147100	82.19	20240102	326000	-17.79	20241107	139500	92.11	20231221	1.35	N	145020	500	65 억	6653146	N	N	70	N	N
107	20241211	150804	55	30.00	KSQ150	제약	N	N	N	Y	40	N	267500	2500	2	0.94	27960098500	104181	71.96	262500	276000	262500	344500	185500	265000	268380.80	52.79	0	-7945	285333	275166	261833	251666	238333	280250	256750	66	79500	500	196100	500	1	12604033	33716	35.59	3.53	12	0.83	7517.00	75779.00	326000	20241107	-17.94	139500	20231221	91.76	326000	-17.94	20241107	147100	81.85	20240102	326000	-17.94	20241107	139500	91.76	20231221	1.35	N	145020	500	65 억	6653146	N	N	350	N	N
108	20241211	140836	55	30.00	KSQ150	제약	N	N	N	Y	40	N	266500	1500	2	0.57	19908088000	74292	51.32	262500	276000	262500	344500	185500	265000	267971.78	52.79	0	-6915	285333	275166	261833	251666	238333	280250	256750	66	79500	500	196100	500	1	12604033	33590	35.45	3.52	12	0.59	7517.00	75779.00	326000	20241107	-18.25	139500	20231221	91.04	326000	-18.25	20241107	147100	81.17	20240102	326000	-18.25	20241107	139500	91.04	20231221	1.35	N	145020	500	65 억	6653146	N	N	350	N	N
109	20241211	130838	55	30.00	KSQ150	제약	N	N	N	Y	40	N	268500	3500	2	1.32	15915363000	59403	41.03	262500	276000	262500	344500	185500	265000	267923.05	52.79	0	-3061	285333	275166	261833	251666	238333	280250	256750	66	79500	500	196100	500	1	12604033	33842	35.72	3.54	12	0.47	7517.00	75779.00	326000	20241107	-17.64	139500	20231221	92.47	326000	-17.64	20241107	147100	82.53	20240102	326000	-17.64	20241107	139500	92.47	20231221	1.35	N	145020	500	65 억	6653146	N	N	350	N	N
110	20241211	120840	55	30.00	KSQ150	제약	N	N	N	Y	40	N	263000	-2000	5	-0.75	13659420500	50898	35.16	262500	276000	262500	344500	185500	265000	268370.10	52.79	0	-3242	285333	275166	261833	251666	238333	280250	256750	66	79500	500	196100	500	1	12604033	33149	34.99	3.47	12	0.40	7517.00	75779.00	326000	20241107	-19.33	139500	20231221	88.53	326000	-19.33	20241107	147100	78.79	20240102	326000	-19.33	20241107	139500	88.53	20231221	1.35	N	145020	500	65 억	6653146	N	N	350	N	N
111	20241211	110835	55	30.00	KSQ150	제약	N	N	N	Y	40	N	265000	0	3	0.00	12230717000	45488	31.42	262500	276000	262500	344500	185500	265000	268879.93	52.79	0	-3505	285333	275166	261833	251666	238333	280250	256750	66	79500	500	196100	500	1	12604033	33401	35.25	3.50	12	0.36	7517.00	75779.00	326000	20241107	-18.71	139500	20231221	89.96	326000	-18.71	20241107	147100	80.15	20240102	326000	-18.71	20241107	139500	89.96	20231221	1.35	N	145020	500	65 억	6653146	N	N	350	N	N
112	20241211	100838	55	30.00	KSQ150	제약	N	N	N	Y	40	N	267500	2500	2	0.94	9686056500	35902	24.80	262500	276000	262500	344500	185500	265000	269794.76	52.79	0	-2087	285333	275166	261833	251666	238333	280250	256750	66	79500	500	196100	500	1	12604033	33716	35.59	3.53	12	0.28	7517.00	75779.00	326000	20241107	-17.94	139500	20231221	91.76	326000	-17.94	20241107	147100	81.85	20240102	326000	-17.94	20241107	139500	91.76	20231221	1.35	N	145020	500	65 억	6653146	N	N	350	N	N
113	20241211	090841	55	30.00	KSQ150	제약	N	N	N	Y	40	N	267000	2000	2	0.75	1177284000	4438	3.07	262500	268000	262500	344500	185500	265000	265275.03	52.79	0	1714	285333	275166	261833	251666	238333	280250	256750	66	79500	500	196100	500	1	12604033	33653	35.52	3.52	12	0.04	7517.00	75779.00	326000	20241107	-18.10	139500	20231221	91.40	326000	-18.10	20241107	147100	81.51	20240102	326000	-18.10	20241107	139500	91.40	20231221	1.35	N	145020	500	65 억	6653146	N	N	350	N	N
114	20241210	160831	55	30.00	KSQ150	제약	N	N	N	Y	40	N	265000	18000	2	7.29	38344346500	144599	85.54	248500	272000	248500	321000	173000	247000	265181.56	52.46	0	33709	264333	255666	249833	241166	235333	252750	238250	66	74000	500	182780	500	1	12604033	33401	35.25	3.50	12	1.15	7517.00	75779.00	326000	20241107	-18.71	139500	20231221	89.96	326000	-18.71	20241107	147100	80.15	20240102	326000	-18.71	20241107	139500	89.96	20231221	1.35	N	145020	500	65 억	6611706	N	N	350	N	N
115	20241210	150832	55	30.00	KSQ150	제약	N	N	N	Y	40	N	267500	20500	2	8.30	36097848000	136132	80.53	248500	272000	248500	321000	173000	247000	265172.39	52.46	0	28478	264333	255666	249833	241166	235333	252750	238250	66	74000	500	182780	500	1	12604033	33716	35.59	3.53	12	1.08	7517.00	75779.00	326000	20241107	-17.94	139500	20231221	91.76	326000	-17.94	20241107	147100	81.85	20240102	326000	-17.94	20241107	139500	91.76	20231221	1.35	N	145020	500	65 억	6611706	N	N	247	N	N
116	20241210	140831	55	30.00	KSQ150	제약	N	N	N	Y	40	N	271500	24500	2	9.92	30424890000	115072	68.07	248500	272000	248500	321000	173000	247000	264403.72	52.46	0	29235	264333	255666	249833	241166	235333	252750	238250	66	74000	500	182780	500	1	12604033	34220	36.12	3.58	12	0.91	7517.00	75779.00	326000	20241107	-16.72	139500	20231221	94.62	326000	-16.72	20241107	147100	84.57	20240102	326000	-16.72	20241107	139500	94.62	20231221	1.35	N	145020	500	65 억	6611706	N	N	247	N	N
117	20241210	130831	55	30.00	KSQ150	제약	N	N	N	Y	40	N	264500	17500	2	7.09	22272589000	84738	50.13	248500	268500	248500	321000	173000	247000	262846.80	52.46	0	16103	264333	255666	249833	241166	235333	252750	238250	66	74000	500	182780	500	1	12604033	33338	35.19	3.49	12	0.67	7517.00	75779.00	326000	20241107	-18.87	139500	20231221	89.61	326000	-18.87	20241107	147100	79.81	20240102	326000	-18.87	20241107	139500	89.61	20231221	1.35	N	145020	500	65 억	6611706	N	N	247	N	N
118	20241210	120831	55	30.00	KSQ150	제약	N	N	N	Y	40	N	265500	18500	2	7.49	19512690500	74411	44.02	248500	267000	248500	321000	173000	247000	262235.33	52.46	0	17697	264333	255666	249833	241166	235333	252750	238250	66	74000	500	182780	500	1	12604033	33464	35.32	3.50	12	0.59	7517.00	75779.00	326000	20241107	-18.56	139500	20231221	90.32	326000	-18.56	20241107	147100	80.49	20240102	326000	-18.56	20241107	139500	90.32	20231221	1.35	N	145020	500	65 억	6611706	N	N	247	N	N
119	20241210	110831	55	30.00	KSQ150	제약	N	N	N	Y	40	N	263000	16000	2	6.48	16943028000	64714	38.28	248500	267000	248500	321000	173000	247000	261821.51	52.46	0	16976	264333	255666	249833	241166	235333	252750	238250	66	74000	500	182780	500	1	12604033	33149	34.99	3.47	12	0.51	7517.00	75779.00	326000	20241107	-19.33	139500	20231221	88.53	326000	-19.33	20241107	147100	78.79	20240102	326000	-19.33	20241107	139500	88.53	20231221	1.35	N	145020	500	65 억	6611706	N	N	247	N	N
120	20241210	100831	55	30.00	KSQ150	제약	N	N	N	Y	40	N	266500	19500	2	7.89	13117811500	50264	29.73	248500	267000	248500	321000	173000	247000	260987.45	52.46	0	15998	264333	255666	249833	241166	235333	252750	238250	66	74000	500	182780	500	1	12604033	33590	35.45	3.52	12	0.40	7517.00	75779.00	326000	20241107	-18.25	139500	20231221	91.04	326000	-18.25	20241107	147100	81.17	20240102	326000	-18.25	20241107	139500	91.04	20231221	1.35	N	145020	500	65 억	6611706	N	N	247	N	N
121	20241210	090836	55	30.00	KSQ150	제약	N	N	N	Y	40	N	254000	7000	2	2.83	1788711000	7115	4.21	248500	255500	248500	321000	173000	247000	251420.50	52.46	0	831	264333	255666	249833	241166	235333	252750	238250	66	74000	500	182780	500	1	12604033	32014	33.79	3.35	12	0.06	7517.00	75779.00	326000	20241107	-22.09	139500	20231221	82.08	326000	-22.09	20241107	147100	72.67	20240102	326000	-22.09	20241107	139500	82.08	20231221	1.35	N	145020	500	65 억	6611706	N	N	247	N	N
122	20241209	160828	55	30.00	KSQ150	제약	N	N	N	Y	40	N	247000	-18000	5	-6.79	42442552000	168594	129.86	256000	258500	244000	344500	185500	265000	251751.22	52.55	0	-12453	280000	272500	263000	255500	246000	267750	250750	66	79500	500	196100	500	1	12604033	31132	32.86	3.26	12	1.34	7517.00	75779.00	326000	20241107	-24.23	139500	20231221	77.06	326000	-24.23	20241107	147100	67.91	20240102	326000	-24.23	20241107	139500	77.06	20231221	1.39	N	145020	500	65 억	6623364	N	N	247	N	N
123	20241209	150828	55	30.00	KSQ150	제약	N	N	N	Y	40	N	248000	-17000	5	-6.42	38344944000	152025	117.09	256000	258500	244000	344500	185500	265000	252227.88	52.55	0	-10843	280000	272500	263000	255500	246000	267750	250750	66	79500	500	196100	500	1	12604033	31258	32.99	3.27	12	1.21	7517.00	75779.00	326000	20241107	-23.93	139500	20231221	77.78	326000	-23.93	20241107	147100	68.59	20240102	326000	-23.93	20241107	139500	77.78	20231221	1.39	N	145020	500	65 억	6623364	N	N	38	N	N
124	20241209	140830	55	30.00	KSQ150	제약	N	N	N	Y	40	N	250500	-14500	5	-5.47	28684273500	112957	87.00	256000	258500	249500	344500	185500	265000	253939.76	52.55	0	-6578	280000	272500	263000	255500	246000	267750	250750	66	79500	500	196100	500	1	12604033	31573	33.32	3.31	12	0.90	7517.00	75779.00	326000	20241107	-23.16	139500	20231221	79.57	326000	-23.16	20241107	147100	70.29	20240102	326000	-23.16	20241107	139500	79.57	20231221	1.39	N	145020	500	65 억	6623364	N	N	38	N	N
125	20241209	130832	55	30.00	KSQ150	제약	N	N	N	Y	40	N	254000	-11000	5	-4.15	23695803500	93115	71.72	256000	258500	249500	344500	185500	265000	254478.91	52.55	0	-6782	280000	272500	263000	255500	246000	267750	250750	66	79500	500	196100	500	1	12604033	32014	33.79	3.35	12	0.74	7517.00	75779.00	326000	20241107	-22.09	139500	20231221	82.08	326000	-22.09	20241107	147100	72.67	20240102	326000	-22.09	20241107	139500	82.08	20231221	1.39	N	145020	500	65 억	6623364	N	N	38	N	N
126	20241209	120828	55	30.00	KSQ150	제약	N	N	N	Y	40	N	253500	-11500	5	-4.34	21654996000	85085	65.54	256000	258500	249500	344500	185500	265000	254510.15	52.55	0	-4950	280000	272500	263000	255500	246000	267750	250750	66	79500	500	196100	500	1	12604033	31951	33.72	3.35	12	0.68	7517.00	75779.00	326000	20241107	-22.24	139500	20231221	81.72	326000	-22.24	20241107	147100	72.33	20240102	326000	-22.24	20241107	139500	81.72	20231221	1.39	N	145020	500	65 억	6623364	N	N	38	N	N
127	20241209	110830	55	30.00	KSQ150	제약	N	N	N	Y	40	N	252000	-13000	5	-4.91	16371707000	64052	49.33	256000	258500	252000	344500	185500	265000	255600.25	52.55	0	-5207	280000	272500	263000	255500	246000	267750	250750	66	79500	500	196100	500	1	12604033	31762	33.52	3.33	12	0.51	7517.00	75779.00	326000	20241107	-22.70	139500	20231221	80.65	326000	-22.70	20241107	147100	71.31	20240102	326000	-22.70	20241107	139500	80.65	20231221	1.39	N	145020	500	65 억	6623364	N	N	38	N	N
128	20241209	100828	55	30.00	KSQ150	제약	N	N	N	Y	40	N	256000	-9000	5	-3.40	9838222500	38489	29.65	256000	258500	253000	344500	185500	265000	255611.28	52.55	0	-2478	280000	272500	263000	255500	246000	267750	250750	66	79500	500	196100	500	1	12604033	32266	34.06	3.38	12	0.31	7517.00	75779.00	326000	20241107	-21.47	139500	20231221	83.51	326000	-21.47	20241107	147100	74.03	20240102	326000	-21.47	20241107	139500	83.51	20231221	1.39	N	145020	500	65 억	6623364	N	N	38	N	N
129	20241209	090824	55	30.00	KSQ150	제약	N	N	N	Y	40	N	255500	-9500	5	-3.58	3128316000	12210	9.40	256000	258500	254000	344500	185500	265000	256209.34	52.55	0	3493	280000	272500	263000	255500	246000	267750	250750	66	79500	500	196100	500	1	12604033	32203	33.99	3.37	12	0.10	7517.00	75779.00	326000	20241107	-21.63	139500	20231221	83.15	326000	-21.63	20241107	147100	73.69	20240102	326000	-21.63	20241107	139500	83.15	20231221	1.39	N	145020	500	65 억	6623364	N	N	38	N	N
130	20241206	160821	55	30.00	KSQ150	제약	N	N	N	Y	40	N	265000	-5000	5	-1.85	33759480500	129662	63.13	270500	270500	253500	351000	189000	270000	260346.56	52.91	0	-19562	292666	281332	267666	256332	242666	287000	262000	66	81000	500	199800	500	1	12604033	33401	35.25	3.50	12	1.03	7517.00	75779.00	326000	20241107	-18.71	139500	20231221	89.96	326000	-18.71	20241107	147100	80.15	20240102	326000	-18.71	20241107	139500	89.96	20231221	1.38	N	145020	500	65 억	6668651	N	N	36	N	N
131	20241206	150826	55	30.00	KSQ150	제약	N	N	N	Y	40	N	268000	-2000	5	-0.74	30682807500	118068	57.49	270500	270500	253500	351000	189000	270000	259854.18	52.91	0	-17300	292666	281332	267666	256332	242666	287000	262000	66	81000	500	199800	500	1	12604033	33779	35.65	3.54	12	0.94	7517.00	75779.00	326000	20241107	-17.79	139500	20231221	92.11	326000	-17.79	20241107	147100	82.19	20240102	326000	-17.79	20241107	139500	92.11	20231221	1.38	N	145020	500	65 억	6668651	N	N	81	N	N
132	20241206	140823	55	30.00	KSQ150	제약	N	N	N	Y	40	N	262000	-8000	5	-2.96	25286783500	97657	47.55	270500	270500	253500	351000	189000	270000	258908.44	52.91	0	-19985	292666	281332	267666	256332	242666	287000	262000	66	81000	500	199800	500	1	12604033	33023	34.85	3.46	12	0.77	7517.00	75779.00	326000	20241107	-19.63	139500	20231221	87.81	326000	-19.63	20241107	147100	78.11	20240102	326000	-19.63	20241107	139500	87.81	20231221	1.38	N	145020	500	65 억	6668651	N	N	81	N	N
133	20241206	130824	55	30.00	KSQ150	제약	N	N	N	Y	40	N	256500	-13500	5	-5.00	21765789000	84031	40.92	270500	270500	253500	351000	189000	270000	258990.68	52.91	0	-19830	292666	281332	267666	256332	242666	287000	262000	66	81000	500	199800	500	1	12604033	32329	34.12	3.38	12	0.67	7517.00	75779.00	326000	20241107	-21.32	139500	20231221	83.87	326000	-21.32	20241107	147100	74.37	20240102	326000	-21.32	20241107	139500	83.87	20231221	1.38	N	145020	500	65 억	6668651	N	N	81	N	N
134	20241206	120820	55	30.00	KSQ150	제약	N	N	N	Y	40	N	257500	-12500	5	-4.63	19686826000	75958	36.99	270500	270500	253500	351000	189000	270000	259147.41	52.91	0	-16188	292666	281332	267666	256332	242666	287000	262000	66	81000	500	199800	500	1	12604033	32455	34.26	3.40	12	0.60	7517.00	75779.00	326000	20241107	-21.01	139500	20231221	84.59	326000	-21.01	20241107	147100	75.05	20240102	326000	-21.01	20241107	139500	84.59	20231221	1.38	N	145020	500	65 억	6668651	N	N	81	N	N
135	20241206	110816	55	30.00	KSQ150	제약	N	N	N	Y	40	N	258500	-11500	5	-4.26	16424241500	63340	30.84	270500	270500	253500	351000	189000	270000	259263.68	52.91	0	-13886	292666	281332	267666	256332	242666	287000	262000	66	81000	500	199800	500	1	12604033	32581	34.39	3.41	12	0.50	7517.00	75779.00	326000	20241107	-20.71	139500	20231221	85.30	326000	-20.71	20241107	147100	75.73	20240102	326000	-20.71	20241107	139500	85.30	20231221	1.38	N	145020	500	65 억	6668651	N	N	81	N	N
136	20241206	100816	55	30.00	KSQ150	제약	N	N	N	Y	40	N	257500	-12500	5	-4.63	10834006500	41526	20.22	270500	270500	255500	351000	189000	270000	260846.02	52.91	0	-8745	292666	281332	267666	256332	242666	287000	262000	66	81000	500	199800	500	1	12604033	32455	34.26	3.40	12	0.33	7517.00	75779.00	326000	20241107	-21.01	139500	20231221	84.59	326000	-21.01	20241107	147100	75.05	20240102	326000	-21.01	20241107	139500	84.59	20231221	1.38	N	145020	500	65 억	6668651	N	N	81	N	N
137	20241206	090823	55	30.00	KSQ150	제약	N	N	N	Y	40	N	265500	-4500	5	-1.67	1834061500	6866	3.34	270500	270500	265000	351000	189000	270000	267022.08	52.91	0	-911	292666	281332	267666	256332	242666	287000	262000	66	81000	500	199800	500	1	12604033	33464	35.32	3.50	12	0.05	7517.00	75779.00	326000	20241107	-18.56	139500	20231221	90.32	326000	-18.56	20241107	147100	80.49	20240102	326000	-18.56	20241107	139500	90.32	20231221	1.38	N	145020	500	65 억	6668651	N	N	81	N	N
138	20241205	160808	55	30.00	KSQ150	제약	N	N	N	Y	40	N	270000	8000	2	3.05	55415046000	204754	216.32	260000	279000	254000	340500	183500	262000	270643.40	52.97	0	-7312	276000	269000	259500	252500	243000	272500	256000	66	78500	500	193880	500	1	12604033	34031	35.92	3.56	12	1.62	7517.00	75779.00	326000	20241107	-17.18	139500	20231221	93.55	326000	-17.18	20241107	147100	83.55	20240102	326000	-17.18	20241107	139500	93.55	20231221	1.31	N	145020	500	65 억	6676172	N	N	81	N	N
139	20241205	150813	55	30.00	KSQ150	제약	N	N	N	Y	40	N	270000	8000	2	3.05	54318786000	200692	212.03	260000	279000	254000	340500	183500	262000	270658.23	52.97	0	-7471	276000	269000	259500	252500	243000	272500	256000	66	78500	500	193880	500	1	12604033	34031	35.92	3.56	12	1.59	7517.00	75779.00	326000	20241107	-17.18	139500	20231221	93.55	326000	-17.18	20241107	147100	83.55	20240102	326000	-17.18	20241107	139500	93.55	20231221	1.31	N	145020	500	65 억	6676172	N	N	179	N	N
140	20241205	140759	55	30.00	KSQ150	제약	N	N	N	Y	40	N	274000	12000	2	4.58	49024516000	181062	191.29	260000	279000	254000	340500	183500	262000	270761.80	52.97	0	-9484	276000	269000	259500	252500	243000	272500	256000	66	78500	500	193880	500	1	12604033	34535	36.45	3.62	12	1.44	7517.00	75779.00	326000	20241107	-15.95	139500	20231221	96.42	326000	-15.95	20241107	147100	86.27	20240102	326000	-15.95	20241107	139500	96.42	20231221	1.31	N	145020	500	65 억	6676172	N	N	179	N	N
141	20241205	130809	55	30.00	KSQ150	제약	N	N	N	Y	40	N	274500	12500	2	4.77	42729790000	158178	167.12	260000	279000	254000	340500	183500	262000	270138.30	52.97	0	-4266	276000	269000	259500	252500	243000	272500	256000	66	78500	500	193880	500	1	12604033	34598	36.52	3.62	12	1.25	7517.00	75779.00	326000	20241107	-15.80	139500	20231221	96.77	326000	-15.80	20241107	147100	86.61	20240102	326000	-15.80	20241107	139500	96.77	20231221	1.31	N	145020	500	65 억	6676172	N	N	179	N	N
142	20241205	120810	55	30.00	KSQ150	제약	N	N	N	Y	40	N	273500	11500	2	4.39	32619789000	121445	128.31	260000	277500	254000	340500	183500	262000	268598.19	52.97	0	-5933	276000	269000	259500	252500	243000	272500	256000	66	78500	500	193880	500	1	12604033	34472	36.38	3.61	12	0.96	7517.00	75779.00	326000	20241107	-16.10	139500	20231221	96.06	326000	-16.10	20241107	147100	85.93	20240102	326000	-16.10	20241107	139500	96.06	20231221	1.31	N	145020	500	65 억	6676172	N	N	179	N	N
143	20241205	110808	55	30.00	KSQ150	제약	N	N	N	Y	40	N	272500	10500	2	4.01	17928623500	67617	71.44	260000	275000	254000	340500	183500	262000	265150.48	52.97	0	-12794	276000	269000	259500	252500	243000	272500	256000	66	78500	500	193880	500	1	12604033	34346	36.25	3.60	12	0.54	7517.00	75779.00	326000	20241107	-16.41	139500	20231221	95.34	326000	-16.41	20241107	147100	85.25	20240102	326000	-16.41	20241107	139500	95.34	20231221	1.31	N	145020	500	65 억	6676172	N	N	179	N	N
144	20241205	100804	55	30.00	KSQ150	제약	N	N	N	Y	40	N	255500	-6500	5	-2.48	4762140000	18519	19.57	260000	261500	254000	340500	183500	262000	257144.15	52.97	0	-8979	276000	269000	259500	252500	243000	272500	256000	66	78500	500	193880	500	1	12604033	32203	33.99	3.37	12	0.15	7517.00	75779.00	326000	20241107	-21.63	139500	20231221	83.15	326000	-21.63	20241107	147100	73.69	20240102	326000	-21.63	20241107	139500	83.15	20231221	1.31	N	145020	500	65 억	6676172	N	N	179	N	N
145	20241205	090811	55	30.00	KSQ150	제약	N	N	N	Y	40	N	258500	-3500	5	-1.34	1429384500	5509	5.82	260000	261500	257000	340500	183500	262000	259455.20	52.97	0	-2491	276000	269000	259500	252500	243000	272500	256000	66	78500	500	193880	500	1	12604033	32581	34.39	3.41	12	0.04	7517.00	75779.00	326000	20241107	-20.71	139500	20231221	85.30	326000	-20.71	20241107	147100	75.73	20240102	326000	-20.71	20241107	139500	85.30	20231221	1.31	N	145020	500	65 억	6676172	N	N	179	N	N
146	20241204	160755	55	30.00	KSQ150	제약	N	N	N	Y	40	N	262000	2500	2	0.96	24286470500	94427	62.14	251000	266500	250000	337000	182000	259500	257194.60	52.91	0	367	275500	267500	257000	249000	238500	271500	253000	66	77500	500	192030	500	1	12604033	33023	34.85	3.46	12	0.75	7517.00	75779.00	326000	20241107	-19.63	139500	20231221	87.81	326000	-19.63	20241107	147100	78.11	20240102	326000	-19.63	20241107	139500	87.81	20231221	1.31	N	145020	500	65 억	6668568	N	N	179	N	N
147	20241204	150755	55	30.00	KSQ150	제약	N	N	N	Y	40	N	258000	-1500	5	-0.58	20953057500	81634	53.72	251000	266500	250000	337000	182000	259500	256670.72	52.91	0	-1255	275500	267500	257000	249000	238500	271500	253000	66	77500	500	192030	500	1	12604033	32518	34.32	3.40	12	0.65	7517.00	75779.00	326000	20241107	-20.86	139500	20231221	84.95	326000	-20.86	20241107	147100	75.39	20240102	326000	-20.86	20241107	139500	84.95	20231221	1.31	N	145020	500	65 억	6668568	N	N	949	N	N
148	20241204	140756	55	30.00	KSQ150	제약	N	N	N	Y	40	N	258000	-1500	5	-0.58	19380451000	75538	49.71	251000	266500	250000	337000	182000	259500	256565.58	52.91	0	-1715	275500	267500	257000	249000	238500	271500	253000	66	77500	500	192030	500	1	12604033	32518	34.32	3.40	12	0.60	7517.00	75779.00	326000	20241107	-20.86	139500	20231221	84.95	326000	-20.86	20241107	147100	75.39	20240102	326000	-20.86	20241107	139500	84.95	20231221	1.31	N	145020	500	65 억	6668568	N	N	949	N	N
149	20241204	130753	55	30.00	KSQ150	제약	N	N	N	Y	40	N	258000	-1500	5	-0.58	18039403500	70334	46.29	251000	266500	250000	337000	182000	259500	256481.98	52.91	0	-815	275500	267500	257000	249000	238500	271500	253000	66	77500	500	192030	500	1	12604033	32518	34.32	3.40	12	0.56	7517.00	75779.00	326000	20241107	-20.86	139500	20231221	84.95	326000	-20.86	20241107	147100	75.39	20240102	326000	-20.86	20241107	139500	84.95	20231221	1.31	N	145020	500	65 억	6668568	N	N	949	N	N
150	20241204	120749	55	30.00	KSQ150	제약	N	N	N	Y	40	N	259000	-500	5	-0.19	17478664500	68159	44.86	251000	266500	250000	337000	182000	259500	256439.57	52.91	0	-709	275500	267500	257000	249000	238500	271500	253000	66	77500	500	192030	500	1	12604033	32644	34.46	3.42	12	0.54	7517.00	75779.00	326000	20241107	-20.55	139500	20231221	85.66	326000	-20.55	20241107	147100	76.07	20240102	326000	-20.55	20241107	139500	85.66	20231221	1.31	N	145020	500	65 억	6668568	N	N	949	N	N
151	20241204	110739	55	30.00	KSQ150	제약	N	N	N	Y	40	N	254500	-5000	5	-1.93	15550803500	60647	39.91	251000	266500	250000	337000	182000	259500	256415.05	52.91	0	-1782	275500	267500	257000	249000	238500	271500	253000	66	77500	500	192030	500	1	12604033	32077	33.86	3.36	12	0.48	7517.00	75779.00	326000	20241107	-21.93	139500	20231221	82.44	326000	-21.93	20241107	147100	73.01	20240102	326000	-21.93	20241107	139500	82.44	20231221	1.31	N	145020	500	65 억	6668568	N	N	949	N	N
152	20241204	100744	55	30.00	KSQ150	제약	N	N	N	Y	40	N	254500	-5000	5	-1.93	13389529000	52177	34.34	251000	266500	250000	337000	182000	259500	256617.46	52.91	0	755	275500	267500	257000	249000	238500	271500	253000	66	77500	500	192030	500	1	12604033	32077	33.86	3.36	12	0.41	7517.00	75779.00	326000	20241107	-21.93	139500	20231221	82.44	326000	-21.93	20241107	147100	73.01	20240102	326000	-21.93	20241107	139500	82.44	20231221	1.31	N	145020	500	65 억	6668568	N	N	949	N	N
153	20241204	090758	55	30.00	KSQ150	제약	N	N	N	Y	40	N	260500	1000	2	0.39	4612808500	18039	11.87	251000	262000	250000	337000	182000	259500	255713.09	52.91	0	3727	275500	267500	257000	249000	238500	271500	253000	66	77500	500	192030	500	1	12604033	32834	34.65	3.44	12	0.14	7517.00	75779.00	326000	20241107	-20.09	139500	20231221	86.74	326000	-20.09	20241107	147100	77.09	20240102	326000	-20.09	20241107	139500	86.74	20231221	1.31	N	145020	500	65 억	6668568	N	N	949	N	N
154	20241203	160827	55	30.00	KSQ150	제약	N	N	N	Y	40	N	259500	4000	2	1.57	38622778500	151679	88.19	255000	265000	246500	332000	179000	255500	254634.09	52.78	0	10526	277166	266332	251666	240832	226166	259000	233500	66	76500	500	189070	500	1	12604033	32707	34.52	3.42	12	1.20	7517.00	75779.00	326000	20241107	-20.40	139500	20231221	86.02	326000	-20.40	20241107	147100	76.41	20240102	326000	-20.40	20241107	139500	86.02	20231221	1.29	N	145020	500	65 억	6652532	N	N	947	N	N
155	20241203	150858	55	30.00	KSQ150	제약	N	N	N	Y	40	N	259000	3500	2	1.37	36386393000	143071	83.19	255000	265000	246500	332000	179000	255500	254323.90	52.78	0	10515	277166	266332	251666	240832	226166	259000	233500	66	76500	500	189070	500	1	12604033	32644	34.46	3.42	12	1.14	7517.00	75779.00	326000	20241107	-20.55	139500	20231221	85.66	326000	-20.55	20241107	147100	76.07	20240102	326000	-20.55	20241107	139500	85.66	20231221	1.29	N	145020	500	65 억	6652532	N	N	36	N	N
156	20241203	140845	55	30.00	KSQ150	제약	N	N	N	Y	40	N	260500	5000	2	1.96	28617777000	113389	65.93	255000	262500	246500	332000	179000	255500	252385.42	52.78	0	8592	277166	266332	251666	240832	226166	259000	233500	66	76500	500	189070	500	1	12604033	32834	34.65	3.44	12	0.90	7517.00	75779.00	326000	20241107	-20.09	139500	20231221	86.74	326000	-20.09	20241107	147100	77.09	20240102	326000	-20.09	20241107	139500	86.74	20231221	1.29	N	145020	500	65 억	6652532	N	N	36	N	N
157	20241203	130847	55	30.00	KSQ150	제약	N	N	N	Y	40	N	249000	-6500	5	-2.54	20869140500	83125	48.33	255000	258000	246500	332000	179000	255500	251056.53	52.78	0	4239	277166	266332	251666	240832	226166	259000	233500	66	76500	500	189070	500	1	12604033	31384	33.12	3.29	12	0.66	7517.00	75779.00	326000	20241107	-23.62	139500	20231221	78.49	326000	-23.62	20241107	147100	69.27	20240102	326000	-23.62	20241107	139500	78.49	20231221	1.29	N	145020	500	65 억	6652532	N	N	36	N	N
158	20241203	120856	55	30.00	KSQ150	제약	N	N	N	Y	40	N	248500	-7000	5	-2.74	17584008500	69876	40.63	255000	258000	246500	332000	179000	255500	251645.07	52.78	0	-306	277166	266332	251666	240832	226166	259000	233500	66	76500	500	189070	500	1	12604033	31321	33.06	3.28	12	0.55	7517.00	75779.00	326000	20241107	-23.77	139500	20231221	78.14	326000	-23.77	20241107	147100	68.93	20240102	326000	-23.77	20241107	139500	78.14	20231221	1.29	N	145020	500	65 억	6652532	N	N	36	N	N
159	20241203	110837	55	30.00	KSQ150	제약	N	N	N	Y	40	N	250500	-5000	5	-1.96	13645011000	54018	31.41	255000	258000	247000	332000	179000	255500	252600.38	52.78	0	199	277166	266332	251666	240832	226166	259000	233500	66	76500	500	189070	500	1	12604033	31573	33.32	3.31	12	0.43	7517.00	75779.00	326000	20241107	-23.16	139500	20231221	79.57	326000	-23.16	20241107	147100	70.29	20240102	326000	-23.16	20241107	139500	79.57	20231221	1.29	N	145020	500	65 억	6652532	N	N	36	N	N
160	20241203	100825	55	30.00	KSQ150	제약	N	N	N	Y	40	N	253500	-2000	5	-0.78	7001958500	27541	16.01	255000	258000	251000	332000	179000	255500	254236.94	52.78	0	1391	277166	266332	251666	240832	226166	259000	233500	66	76500	500	189070	500	1	12604033	31951	33.72	3.35	12	0.22	7517.00	75779.00	326000	20241107	-22.24	139500	20231221	81.72	326000	-22.24	20241107	147100	72.33	20240102	326000	-22.24	20241107	139500	81.72	20231221	1.29	N	145020	500	65 억	6652532	N	N	36	N	N
161	20241203	090816	55	30.00	KSQ150	제약	N	N	N	Y	40	N	253500	-2000	5	-0.78	1580506500	6224	3.62	255000	258000	251500	332000	179000	255500	253933.64	52.78	0	1003	277166	266332	251666	240832	226166	259000	233500	66	76500	500	189070	500	1	12604033	31951	33.72	3.35	12	0.05	7517.00	75779.00	326000	20241107	-22.24	139500	20231221	81.72	326000	-22.24	20241107	147100	72.33	20240102	326000	-22.24	20241107	139500	81.72	20231221	1.29	N	145020	500	65 억	6652532	N	N	36	N	N
162	20241202	160805	55	30.00	KSQ150	제약	N	N	N	Y	40	N	255500	-4500	5	-1.73	42591451500	171741	274.11	262500	262500	237000	338000	182000	260000	247976.98	52.79	0	-11159	279000	269500	263500	254000	248000	266500	251000	66	78000	500	192400	500	1	12604033	32203	33.99	3.37	12	1.36	7517.00	75779.00	326000	20241107	-21.63	139500	20231221	83.15	326000	-21.63	20241107	147100	73.69	20240102	326000	-21.63	20241107	139500	83.15	20231221	1.28	N	145020	500	65 억	6654051	N	N	36	N	N
163	20241202	150908	55	30.00	KSQ150	제약	N	N	N	Y	40	N	254500	-5500	5	-2.12	41119556500	165973	264.90	262500	262500	237000	338000	182000	260000	247727.76	52.79	0	-9490	279000	269500	263500	254000	248000	266500	251000	66	78000	500	192400	500	1	12604033	32077	33.86	3.36	12	1.32	7517.00	75779.00	326000	20241107	-21.93	139500	20231221	82.44	326000	-21.93	20241107	147100	73.01	20240102	326000	-21.93	20241107	139500	82.44	20231221	1.28	N	145020	500	65 억	6654051	N	N	24	N	N
164	20241202	140824	55	30.00	KSQ150	제약	N	N	N	Y	40	N	254500	-5500	5	-2.12	38547221500	155900	248.83	262500	262500	237000	338000	182000	260000	247233.14	52.79	0	-8129	279000	269500	263500	254000	248000	266500	251000	66	78000	500	192400	500	1	12604033	32077	33.86	3.36	12	1.24	7517.00	75779.00	326000	20241107	-21.93	139500	20231221	82.44	326000	-21.93	20241107	147100	73.01	20240102	326000	-21.93	20241107	139500	82.44	20231221	1.28	N	145020	500	65 억	6654051	N	N	24	N	N
165	20241202	130818	55	30.00	KSQ150	제약	N	N	N	Y	40	N	249500	-10500	5	-4.04	33110839000	134462	214.61	262500	262500	237000	338000	182000	260000	246218.11	52.79	0	-5653	279000	269500	263500	254000	248000	266500	251000	66	78000	500	192400	500	1	12604033	31447	33.19	3.29	12	1.07	7517.00	75779.00	326000	20241107	-23.47	139500	20231221	78.85	326000	-23.47	20241107	147100	69.61	20240102	326000	-23.47	20241107	139500	78.85	20231221	1.28	N	145020	500	65 억	6654051	N	N	24	N	N
166	20241202	120835	55	30.00	KSQ150	제약	N	N	N	Y	40	N	246000	-14000	5	-5.38	30237962500	122905	196.16	262500	262500	237000	338000	182000	260000	245995.21	52.79	0	-3505	279000	269500	263500	254000	248000	266500	251000	66	78000	500	192400	500	1	12604033	31006	32.73	3.25	12	0.98	7517.00	75779.00	326000	20241107	-24.54	139500	20231221	76.34	326000	-24.54	20241107	147100	67.23	20240102	326000	-24.54	20241107	139500	76.34	20231221	1.28	N	145020	500	65 억	6654051	N	N	24	N	N
167	20241202	110750	55	30.00	KSQ150	제약	N	N	N	Y	40	N	248500	-11500	5	-4.42	27790418500	112990	180.34	262500	262500	237000	338000	182000	260000	245919.78	52.79	0	-5870	279000	269500	263500	254000	248000	266500	251000	66	78000	500	192400	500	1	12604033	31321	33.06	3.28	12	0.90	7517.00	75779.00	326000	20241107	-23.77	139500	20231221	78.14	326000	-23.77	20241107	147100	68.93	20240102	326000	-23.77	20241107	139500	78.14	20231221	1.28	N	145020	500	65 억	6654051	N	N	24	N	N
168	20241202	100757	55	30.00	KSQ150	제약	N	N	N	Y	40	N	240000	-20000	5	-7.69	17786968500	71830	114.65	262500	262500	238500	338000	182000	260000	247577.48	52.79	0	-13534	279000	269500	263500	254000	248000	266500	251000	66	78000	500	192400	500	1	12604033	30250	31.93	3.17	12	0.57	7517.00	75779.00	326000	20241107	-26.38	139500	20231221	72.04	326000	-26.38	20241107	147100	63.15	20240102	326000	-26.38	20241107	139500	72.04	20231221	1.28	N	145020	500	65 억	6654051	N	N	24	N	N
169	20241202	090754	55	30.00	KSQ150	제약	N	N	N	Y	40	N	253500	-6500	5	-2.50	3523119500	13781	22.00	262500	262500	251500	338000	182000	260000	255560.29	52.79	0	-3255	279000	269500	263500	254000	248000	266500	251000	66	78000	500	192400	500	1	12604033	31951	33.72	3.35	12	0.11	7517.00	75779.00	326000	20241107	-22.24	139500	20231221	81.72	326000	-22.24	20241107	147100	72.33	20240102	326000	-22.24	20241107	139500	81.72	20231221	1.28	N	145020	500	65 억	6654051	N	N	24	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History