KissMeData/195940/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160957	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39600	-500	5	-1.25	6745893700	170557	56.95	40000	40200	39350	52100	28100	40100	39552.12	7.26	45125	40900	40500	39900	39500	38900	40700	39700	145	12000	500	31270	50	1	28329891	11219	30.02	0.96	12	0.60	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	2056724	N	N	1139	N	N
3	20231130	150956	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39650	-450	5	-1.12	5586973100	141296	47.18	40000	40200	39350	52100	28100	40100	39540.91	7.26	38071	40900	40500	39900	39500	38900	40700	39700	145	12000	500	31270	50	1	28329891	11233	30.06	0.96	12	0.50	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	2056724	N	N	243	N	N
4	20231130	140953	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39600	-500	5	-1.25	4745605900	120058	40.09	40000	40200	39350	52100	28100	40100	39527.61	7.26	34366	40900	40500	39900	39500	38900	40700	39700	145	12000	500	31270	50	1	28329891	11219	30.02	0.96	12	0.42	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	2056724	N	N	243	N	N
5	20231130	130951	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39400	-700	5	-1.75	3933420500	99490	33.22	40000	40200	39350	52100	28100	40100	39535.84	7.26	28046	40900	40500	39900	39500	38900	40700	39700	145	12000	500	31270	50	1	28329891	11162	29.87	0.96	12	0.35	1319.00	41115.00	45300	20231108	-13.02	27900	20230707	41.22	45300	-13.02	20231108	27900	41.22	20230707	45300	-13.02	20231108	27900	41.22	20230707	1.74	N	195940	500	144 억	2056724	N	N	243	N	N
6	20231130	121004	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39500	-600	5	-1.50	3092590800	78154	26.10	40000	40200	39350	52100	28100	40100	39570.47	7.26	22763	40900	40500	39900	39500	38900	40700	39700	145	12000	500	31270	50	1	28329891	11190	29.95	0.96	12	0.28	1319.00	41115.00	45300	20231108	-12.80	27900	20230707	41.58	45300	-12.80	20231108	27900	41.58	20230707	45300	-12.80	20231108	27900	41.58	20230707	1.74	N	195940	500	144 억	2056724	N	N	243	N	N
7	20231130	111000	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39550	-550	5	-1.37	2667007850	67384	22.50	40000	40200	39350	52100	28100	40100	39579.25	7.26	23116	40900	40500	39900	39500	38900	40700	39700	145	12000	500	31270	50	1	28329891	11204	29.98	0.96	12	0.24	1319.00	41115.00	45300	20231108	-12.69	27900	20230707	41.76	45300	-12.69	20231108	27900	41.76	20230707	45300	-12.69	20231108	27900	41.76	20230707	1.74	N	195940	500	144 억	2056724	N	N	243	N	N
8	20231130	100952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39600	-500	5	-1.25	1823242600	46101	15.39	40000	40200	39350	52100	28100	40100	39548.87	7.26	15237	40900	40500	39900	39500	38900	40700	39700	145	12000	500	31270	50	1	28329891	11219	30.02	0.96	12	0.16	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	2056724	N	N	243	N	N
9	20231130	090953	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39700	-400	5	-1.00	154180950	3872	1.29	40000	40200	39650	52100	28100	40100	39819.46	7.26	744	40900	40500	39900	39500	38900	40700	39700	145	12000	500	31270	50	1	28329891	11247	30.10	0.97	12	0.01	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	2056724	N	N	243	N	N
10	20231129	160949	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40100	50	2	0.12	11931682000	299071	84.57	40050	40300	39300	52000	28050	40050	39895.58	7.14	28899	41716	40882	40116	39282	38516	40500	38900	145	11950	500	31230	50	1	28329891	11360	30.40	0.98	12	1.06	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	2022547	N	N	243	N	N
11	20231129	150959	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39950	-100	5	-0.25	11465484650	287421	81.28	40050	40300	39300	52000	28050	40050	39890.91	7.14	28790	41716	40882	40116	39282	38516	40500	38900	145	11950	500	31230	50	1	28329891	11318	30.29	0.97	12	1.01	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	2022547	N	N	43	N	N
12	20231129	140951	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40000	-50	5	-0.12	9658185300	242061	68.45	40050	40300	39300	52000	28050	40050	39899.80	7.14	19162	41716	40882	40116	39282	38516	40500	38900	145	11950	500	31230	50	1	28329891	11332	30.33	0.97	12	0.85	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	2022547	N	N	43	N	N
13	20231129	130952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39800	-250	5	-0.62	7867371100	197333	55.80	40050	40300	39300	52000	28050	40050	39868.50	7.14	19592	41716	40882	40116	39282	38516	40500	38900	145	11950	500	31230	50	1	28329891	11275	30.17	0.97	12	0.70	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	2022547	N	N	43	N	N
14	20231129	120955	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39650	-400	5	-1.00	6186793700	155235	43.90	40050	40300	39300	52000	28050	40050	39854.37	7.14	16179	41716	40882	40116	39282	38516	40500	38900	145	11950	500	31230	50	1	28329891	11233	30.06	0.96	12	0.55	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	2022547	N	N	43	N	N
15	20231129	110954	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40050	0	3	0.00	4919952050	123404	34.90	40050	40300	39300	52000	28050	40050	39868.66	7.14	4832	41716	40882	40116	39282	38516	40500	38900	145	11950	500	31230	50	1	28329891	11346	30.36	0.97	12	0.44	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	1.74	N	195940	500	144 억	2022547	N	N	43	N	N
16	20231129	100951	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40200	150	2	0.37	3158553000	79516	22.49	40050	40250	39300	52000	28050	40050	39722.23	7.14	550	41716	40882	40116	39282	38516	40500	38900	145	11950	500	31230	50	1	28329891	11389	30.48	0.98	12	0.28	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	2022547	N	N	43	N	N
17	20231129	090948	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39650	-400	5	-1.00	392783150	9863	2.79	40050	40050	39650	52000	28050	40050	39823.88	7.14	-1582	41716	40882	40116	39282	38516	40500	38900	145	11950	500	31230	50	1	28329891	11233	30.06	0.96	12	0.03	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	2022547	N	N	43	N	N
18	20231128	160948	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40050	-550	5	-1.35	14065742150	352671	212.23	40400	40950	39350	52700	28450	40600	39883.13	6.81	71983	42133	41366	40883	40116	39633	41125	39875	145	12100	500	31660	50	1	28329891	11346	30.36	0.97	12	1.24	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	1.74	N	195940	500	144 억	1927906	N	N	43	N	N
19	20231128	150845	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40100	-500	5	-1.23	13614069950	341401	205.45	40400	40950	39350	52700	28450	40600	39876.75	6.81	69493	42133	41366	40883	40116	39633	41125	39875	145	12100	500	31660	50	1	28329891	11360	30.40	0.98	12	1.21	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	1.74	N	195940	500	144 억	1927906	N	N	648	N	N
20	20231128	140948	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40000	-600	5	-1.48	11667841650	292759	176.18	40400	40950	39350	52700	28450	40600	39854.39	6.81	60113	42133	41366	40883	40116	39633	41125	39875	145	12100	500	31660	50	1	28329891	11332	30.33	0.97	12	1.03	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	1927906	N	N	648	N	N
21	20231128	130941	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39750	-850	5	-2.09	9903529950	248579	149.59	40400	40950	39350	52700	28450	40600	39840.12	6.81	46506	42133	41366	40883	40116	39633	41125	39875	145	12100	500	31660	50	1	28329891	11261	30.14	0.97	12	0.88	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	1.74	N	195940	500	144 억	1927906	N	N	648	N	N
22	20231128	120947	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39750	-850	5	-2.09	8372955150	210189	126.49	40400	40950	39350	52700	28450	40600	39834.83	6.81	28720	42133	41366	40883	40116	39633	41125	39875	145	12100	500	31660	50	1	28329891	11261	30.14	0.97	12	0.74	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	1.74	N	195940	500	144 억	1927906	N	N	648	N	N
23	20231128	110948	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39800	-800	5	-1.97	5540784700	138748	83.50	40400	40950	39500	52700	28450	40600	39933.45	6.81	24214	42133	41366	40883	40116	39633	41125	39875	145	12100	500	31660	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	1.74	N	195940	500	144 억	1927906	N	N	648	N	N
24	20231128	100943	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39950	-650	5	-1.60	3246004900	81117	48.82	40400	40950	39500	52700	28450	40600	40015.27	6.81	17582	42133	41366	40883	40116	39633	41125	39875	145	12100	500	31660	50	1	28329891	11318	30.29	0.97	12	0.29	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	1927906	N	N	648	N	N
25	20231128	090944	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40650	50	2	0.12	360351650	8856	5.33	40400	40950	40400	52700	28450	40600	40691.64	6.81	2789	42133	41366	40883	40116	39633	41125	39875	145	12100	500	31660	50	1	28329891	11516	30.82	0.99	12	0.03	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	1.74	N	195940	500	144 억	1927906	N	N	648	N	N
26	20231127	160937	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40600	-800	5	-1.93	6756931100	165019	102.76	41100	41650	40400	53800	29000	41400	40947.69	6.65	44875	42633	42016	41483	40866	40333	41750	40600	145	12400	500	32290	50	1	28329891	11502	30.78	0.99	12	0.58	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	1.76	N	195940	500	144 억	1882745	N	N	648	N	N
27	20231127	150946	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40450	-950	5	-2.29	6362909950	155314	96.71	41100	41650	40400	53800	29000	41400	40968.04	6.65	40632	42633	42016	41483	40866	40333	41750	40600	145	12400	500	32290	50	1	28329891	11459	30.67	0.98	12	0.55	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	1.76	N	195940	500	144 억	1882745	N	N	120	N	N
28	20231127	140945	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40700	-700	5	-1.69	5419251350	132065	82.24	41100	41650	40400	53800	29000	41400	41034.73	6.65	30697	42633	42016	41483	40866	40333	41750	40600	145	12400	500	32290	50	1	28329891	11530	30.86	0.99	12	0.47	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	1.76	N	195940	500	144 억	1882745	N	N	120	N	N
29	20231127	130947	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40700	-700	5	-1.69	4252088250	103309	64.33	41100	41650	40650	53800	29000	41400	41158.93	6.65	20706	42633	42016	41483	40866	40333	41750	40600	145	12400	500	32290	50	1	28329891	11530	30.86	0.99	12	0.36	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	1.76	N	195940	500	144 억	1882745	N	N	120	N	N
30	20231127	120951	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41050	-350	5	-0.85	3185514450	77200	48.07	41100	41650	40950	53800	29000	41400	41263.14	6.65	14541	42633	42016	41483	40866	40333	41750	40600	145	12400	500	32290	50	1	28329891	11629	31.12	1.00	12	0.27	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	1.76	N	195940	500	144 억	1882745	N	N	120	N	N
31	20231127	110935	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41250	-150	5	-0.36	2639985750	63916	39.80	41100	41650	40950	53800	29000	41400	41303.99	6.65	14873	42633	42016	41483	40866	40333	41750	40600	145	12400	500	32290	50	1	28329891	11686	31.27	1.00	12	0.23	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	1.76	N	195940	500	144 억	1882745	N	N	120	N	N
32	20231127	100934	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41200	-200	5	-0.48	2076239700	50281	31.31	41100	41650	40950	53800	29000	41400	41292.73	6.65	14709	42633	42016	41483	40866	40333	41750	40600	145	12400	500	32290	50	1	28329891	11672	31.24	1.00	12	0.18	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	1.76	N	195940	500	144 억	1882745	N	N	120	N	N
33	20231127	090937	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41550	150	2	0.36	370598900	8968	5.58	41100	41650	41000	53800	29000	41400	41324.59	6.65	5109	42633	42016	41483	40866	40333	41750	40600	145	12400	500	32290	50	1	28329891	11771	31.50	1.01	12	0.03	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	1.76	N	195940	500	144 억	1882745	N	N	120	N	N
34	20231124	160929	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41400	-350	5	-0.84	6630889550	160408	91.39	41600	42100	40950	54200	29250	41750	41337.09	6.61	7928	43416	42582	41916	41082	40416	43000	41500	145	12450	500	32560	50	1	28329891	11729	31.39	1.01	12	0.57	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	1.77	N	195940	500	144 억	1873221	N	N	120	N	N
35	20231124	150938	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41600	-150	5	-0.36	6375520950	154253	87.88	41600	42100	40950	54200	29250	41750	41331.15	6.61	7650	43416	42582	41916	41082	40416	43000	41500	145	12450	500	32560	50	1	28329891	11785	31.54	1.01	12	0.54	1319.00	41115.00	45300	20231108	-8.17	27900	20230707	49.10	45300	-8.17	20231108	27900	49.10	20230707	45300	-8.17	20231108	27900	49.10	20230707	1.77	N	195940	500	144 억	1873221	N	N	472	N	N
36	20231124	140938	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41450	-300	5	-0.72	5737637550	138867	79.12	41600	42100	40950	54200	29250	41750	41317.00	6.61	1082	43416	42582	41916	41082	40416	43000	41500	145	12450	500	32560	50	1	28329891	11743	31.43	1.01	12	0.49	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	1.77	N	195940	500	144 억	1873221	N	N	472	N	N
37	20231124	130933	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41400	-350	5	-0.84	4856780550	117655	67.03	41600	42100	40950	54200	29250	41750	41279.21	6.61	-230	43416	42582	41916	41082	40416	43000	41500	145	12450	500	32560	50	1	28329891	11729	31.39	1.01	12	0.42	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	1.77	N	195940	500	144 억	1873221	N	N	472	N	N
38	20231124	120940	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41350	-400	5	-0.96	3952047700	95741	54.55	41600	42100	40950	54200	29250	41750	41277.74	6.61	-2343	43416	42582	41916	41082	40416	43000	41500	145	12450	500	32560	50	1	28329891	11714	31.35	1.01	12	0.34	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	1.77	N	195940	500	144 억	1873221	N	N	472	N	N
39	20231124	110937	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41500	-250	5	-0.60	3163103100	76651	43.67	41600	42100	40950	54200	29250	41750	41265.29	6.61	-13959	43416	42582	41916	41082	40416	43000	41500	145	12450	500	32560	50	1	28329891	11757	31.46	1.01	12	0.27	1319.00	41115.00	45300	20231108	-8.39	27900	20230707	48.75	45300	-8.39	20231108	27900	48.75	20230707	45300	-8.39	20231108	27900	48.75	20230707	1.77	N	195940	500	144 억	1873221	N	N	472	N	N
40	20231124	100937	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41250	-500	5	-1.20	1376934700	33247	18.94	41600	42100	41200	54200	29250	41750	41413.69	6.61	-10773	43416	42582	41916	41082	40416	43000	41500	145	12450	500	32560	50	1	28329891	11686	31.27	1.00	12	0.12	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	1.77	N	195940	500	144 억	1873221	N	N	472	N	N
41	20231124	090932	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41700	-50	5	-0.12	175136250	4198	2.39	41600	42100	41600	54200	29250	41750	41717.74	6.61	-306	43416	42582	41916	41082	40416	43000	41500	145	12450	500	32560	50	1	28329891	11814	31.61	1.01	12	0.01	1319.00	41115.00	45300	20231108	-7.95	27900	20230707	49.46	45300	-7.95	20231108	27900	49.46	20230707	45300	-7.95	20231108	27900	49.46	20230707	1.77	N	195940	500	144 억	1873221	N	N	472	N	N
42	20231123	160922	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41750	200	2	0.48	7293338900	173528	125.65	41700	42750	41250	54000	29100	41550	42030.20	6.48	35102	42616	42082	41766	41232	40916	41925	41075	145	12450	500	32400	50	1	28329891	11828	31.65	1.02	12	0.61	1319.00	41115.00	45300	20231108	-7.84	27900	20230707	49.64	45300	-7.84	20231108	27900	49.64	20230707	45300	-7.84	20231108	27900	49.64	20230707	1.69	N	195940	500	144 억	1835503	N	N	472	N	N
43	20231123	150952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41800	250	2	0.60	6475125200	153884	111.42	41700	42750	41250	54000	29100	41550	42078.14	6.48	26300	42616	42082	41766	41232	40916	41925	41075	145	12450	500	32400	50	1	28329891	11842	31.69	1.02	12	0.54	1319.00	41115.00	45300	20231108	-7.73	27900	20230707	49.82	45300	-7.73	20231108	27900	49.82	20230707	45300	-7.73	20231108	27900	49.82	20230707	1.69	N	195940	500	144 억	1835503	N	N	164	N	N
44	20231123	140951	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42150	600	2	1.44	5566052900	132169	95.70	41700	42750	41250	54000	29100	41550	42113.38	6.48	23018	42616	42082	41766	41232	40916	41925	41075	145	12450	500	32400	50	1	28329891	11941	31.96	1.03	12	0.47	1319.00	41115.00	45300	20231108	-6.95	27900	20230707	51.08	45300	-6.95	20231108	27900	51.08	20230707	45300	-6.95	20231108	27900	51.08	20230707	1.69	N	195940	500	144 억	1835503	N	N	164	N	N
45	20231123	130950	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42150	600	2	1.44	4943576850	117363	84.98	41700	42750	41250	54000	29100	41550	42122.37	6.48	24821	42616	42082	41766	41232	40916	41925	41075	145	12450	500	32400	50	1	28329891	11941	31.96	1.03	12	0.41	1319.00	41115.00	45300	20231108	-6.95	27900	20230707	51.08	45300	-6.95	20231108	27900	51.08	20230707	45300	-6.95	20231108	27900	51.08	20230707	1.69	N	195940	500	144 억	1835503	N	N	164	N	N
46	20231123	120935	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42250	700	2	1.68	4485326950	106520	77.13	41700	42750	41250	54000	29100	41550	42108.12	6.48	25675	42616	42082	41766	41232	40916	41925	41075	145	12450	500	32400	50	1	28329891	11969	32.03	1.03	12	0.38	1319.00	41115.00	45300	20231108	-6.73	27900	20230707	51.43	45300	-6.73	20231108	27900	51.43	20230707	45300	-6.73	20231108	27900	51.43	20230707	1.69	N	195940	500	144 억	1835503	N	N	164	N	N
47	20231123	110959	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42450	900	2	2.17	2754509900	65759	47.61	41700	42550	41250	54000	29100	41550	41888.23	6.48	19379	42616	42082	41766	41232	40916	41925	41075	145	12450	500	32400	50	1	28329891	12026	32.18	1.03	12	0.23	1319.00	41115.00	45300	20231108	-6.29	27900	20230707	52.15	45300	-6.29	20231108	27900	52.15	20230707	45300	-6.29	20231108	27900	52.15	20230707	1.69	N	195940	500	144 억	1835503	N	N	164	N	N
48	20231123	100938	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41650	100	2	0.24	1166602450	28059	20.32	41700	41800	41250	54000	29100	41550	41576.82	6.48	5786	42616	42082	41766	41232	40916	41925	41075	145	12450	500	32400	50	1	28329891	11799	31.58	1.01	12	0.10	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	1.69	N	195940	500	144 억	1835503	N	N	164	N	N
49	20231123	090934	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41650	100	2	0.24	108980800	2620	1.90	41700	41800	41450	54000	29100	41550	41596.67	6.48	-1044	42616	42082	41766	41232	40916	41925	41075	145	12450	500	32400	50	1	28329891	11799	31.58	1.01	12	0.01	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	1.69	N	195940	500	144 억	1835503	N	N	164	N	N
50	20231122	160900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41550	-550	5	-1.31	5712191950	137007	103.59	41700	42300	41450	54700	29500	42100	41693.02	6.38	17498	43433	42766	42383	41716	41333	42575	41525	145	12600	500	32830	50	1	28329891	11771	31.50	1.01	12	0.48	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	1.68	N	195940	500	144 억	1807252	N	N	164	N	N
51	20231122	150918	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41750	-350	5	-0.83	5346547650	128227	96.95	41700	42300	41450	54700	29500	42100	41695.95	6.38	15827	43433	42766	42383	41716	41333	42575	41525	145	12600	500	32830	50	1	28329891	11828	31.65	1.02	12	0.45	1319.00	41115.00	45300	20231108	-7.84	27900	20230707	49.64	45300	-7.84	20231108	27900	49.64	20230707	45300	-7.84	20231108	27900	49.64	20230707	1.68	N	195940	500	144 억	1807252	N	N	379	N	N
52	20231122	140910	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41700	-400	5	-0.95	4093736400	98084	74.16	41700	42300	41550	54700	29500	42100	41737.04	6.38	9027	43433	42766	42383	41716	41333	42575	41525	145	12600	500	32830	50	1	28329891	11814	31.61	1.01	12	0.35	1319.00	41115.00	45300	20231108	-7.95	27900	20230707	49.46	45300	-7.95	20231108	27900	49.46	20230707	45300	-7.95	20231108	27900	49.46	20230707	1.68	N	195940	500	144 억	1807252	N	N	379	N	N
53	20231122	130944	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41750	-350	5	-0.83	3327798200	79707	60.27	41700	42300	41550	54700	29500	42100	41750.38	6.38	2299	43433	42766	42383	41716	41333	42575	41525	145	12600	500	32830	50	1	28329891	11828	31.65	1.02	12	0.28	1319.00	41115.00	45300	20231108	-7.84	27900	20230707	49.64	45300	-7.84	20231108	27900	49.64	20230707	45300	-7.84	20231108	27900	49.64	20230707	1.68	N	195940	500	144 억	1807252	N	N	379	N	N
54	20231122	120947	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41650	-450	5	-1.07	2818488950	67498	51.04	41700	42300	41550	54700	29500	42100	41756.62	6.38	-2665	43433	42766	42383	41716	41333	42575	41525	145	12600	500	32830	50	1	28329891	11799	31.58	1.01	12	0.24	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	1.68	N	195940	500	144 억	1807252	N	N	379	N	N
55	20231122	111030	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41600	-500	5	-1.19	2244486850	53705	40.61	41700	42300	41600	54700	29500	42100	41792.87	6.38	-2593	43433	42766	42383	41716	41333	42575	41525	145	12600	500	32830	50	1	28329891	11785	31.54	1.01	12	0.19	1319.00	41115.00	45300	20231108	-8.17	27900	20230707	49.10	45300	-8.17	20231108	27900	49.10	20230707	45300	-8.17	20231108	27900	49.10	20230707	1.68	N	195940	500	144 억	1807252	N	N	379	N	N
56	20231122	100957	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41750	-350	5	-0.83	1376662250	32882	24.86	41700	42300	41650	54700	29500	42100	41866.73	6.38	320	43433	42766	42383	41716	41333	42575	41525	145	12600	500	32830	50	1	28329891	11828	31.65	1.02	12	0.12	1319.00	41115.00	45300	20231108	-7.84	27900	20230707	49.64	45300	-7.84	20231108	27900	49.64	20230707	45300	-7.84	20231108	27900	49.64	20230707	1.68	N	195940	500	144 억	1807252	N	N	379	N	N
57	20231122	090908	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42000	-100	5	-0.24	251787750	6009	4.54	41700	42300	41700	54700	29500	42100	41901.71	6.38	814	43433	42766	42383	41716	41333	42575	41525	145	12600	500	32830	50	1	28329891	11899	31.84	1.02	12	0.02	1319.00	41115.00	45300	20231108	-7.28	27900	20230707	50.54	45300	-7.28	20231108	27900	50.54	20230707	45300	-7.28	20231108	27900	50.54	20230707	1.68	N	195940	500	144 억	1807252	N	N	379	N	N
58	20231121	160913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42100	-550	5	-1.29	5511336750	129651	62.40	42750	43050	42000	55400	29900	42650	42509.55	6.39	-3730	43750	43200	42250	41700	40750	43475	41975	145	12750	500	33260	50	1	28329891	11927	31.92	1.02	12	0.46	1319.00	41115.00	45300	20231108	-7.06	27900	20230707	50.90	45300	-7.06	20231108	27900	50.90	20230707	45300	-7.06	20231108	27900	50.90	20230707	1.71	N	195940	500	144 억	1810308	N	N	336	N	N
59	20231121	150915	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42200	-450	5	-1.06	5198040450	122215	58.82	42750	43050	42000	55400	29900	42650	42531.94	6.39	-6830	43750	43200	42250	41700	40750	43475	41975	145	12750	500	33260	50	1	28329891	11955	31.99	1.03	12	0.43	1319.00	41115.00	45300	20231108	-6.84	27900	20230707	51.25	45300	-6.84	20231108	27900	51.25	20230707	45300	-6.84	20231108	27900	51.25	20230707	1.71	N	195940	500	144 억	1810308	N	N	325	N	N
60	20231121	140901	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42450	-200	5	-0.47	3603139500	84460	40.65	42750	43050	42400	55400	29900	42650	42660.90	6.39	-17316	43750	43200	42250	41700	40750	43475	41975	145	12750	500	33260	50	1	28329891	12026	32.18	1.03	12	0.30	1319.00	41115.00	45300	20231108	-6.29	27900	20230707	52.15	45300	-6.29	20231108	27900	52.15	20230707	45300	-6.29	20231108	27900	52.15	20230707	1.71	N	195940	500	144 억	1810308	N	N	325	N	N
61	20231121	130855	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42650	0	3	0.00	2955380250	69213	33.31	42750	43050	42400	55400	29900	42650	42699.79	6.39	-17714	43750	43200	42250	41700	40750	43475	41975	145	12750	500	33260	50	1	28329891	12083	32.34	1.04	12	0.24	1319.00	41115.00	45300	20231108	-5.85	27900	20230707	52.87	45300	-5.85	20231108	27900	52.87	20230707	45300	-5.85	20231108	27900	52.87	20230707	1.71	N	195940	500	144 억	1810308	N	N	325	N	N
62	20231121	120855	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42650	0	3	0.00	2755885400	64536	31.06	42750	43050	42400	55400	29900	42650	42703.07	6.39	-16648	43750	43200	42250	41700	40750	43475	41975	145	12750	500	33260	50	1	28329891	12083	32.34	1.04	12	0.23	1319.00	41115.00	45300	20231108	-5.85	27900	20230707	52.87	45300	-5.85	20231108	27900	52.87	20230707	45300	-5.85	20231108	27900	52.87	20230707	1.71	N	195940	500	144 억	1810308	N	N	325	N	N
63	20231121	110851	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42850	200	2	0.47	2286887150	53561	25.78	42750	43050	42400	55400	29900	42650	42696.87	6.39	-14730	43750	43200	42250	41700	40750	43475	41975	145	12750	500	33260	50	1	28329891	12139	32.49	1.04	12	0.19	1319.00	41115.00	45300	20231108	-5.41	27900	20230707	53.58	45300	-5.41	20231108	27900	53.58	20230707	45300	-5.41	20231108	27900	53.58	20230707	1.71	N	195940	500	144 억	1810308	N	N	325	N	N
64	20231121	100829	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42750	100	2	0.23	1710335500	40100	19.30	42750	43050	42400	55400	29900	42650	42651.76	6.39	-14015	43750	43200	42250	41700	40750	43475	41975	145	12750	500	33260	50	1	28329891	12111	32.41	1.04	12	0.14	1319.00	41115.00	45300	20231108	-5.63	27900	20230707	53.23	45300	-5.63	20231108	27900	53.23	20230707	45300	-5.63	20231108	27900	53.23	20230707	1.71	N	195940	500	144 억	1810308	N	N	325	N	N
65	20231121	090844	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42650	0	3	0.00	482029550	11255	5.42	42750	43050	42550	55400	29900	42650	42828.04	6.39	-2174	43750	43200	42250	41700	40750	43475	41975	145	12750	500	33260	50	1	28329891	12083	32.34	1.04	12	0.04	1319.00	41115.00	45300	20231108	-5.85	27900	20230707	52.87	45300	-5.85	20231108	27900	52.87	20230707	45300	-5.85	20231108	27900	52.87	20230707	1.71	N	195940	500	144 억	1810308	N	N	325	N	N
66	20231120	160849	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42650	400	2	0.95	8679353100	206168	97.30	42250	42800	41300	54900	29600	42250	42097.20	6.37	12070	43383	42816	42383	41816	41383	43100	42100	145	12650	500	32950	50	1	28329891	12083	32.34	1.04	12	0.73	1319.00	41115.00	45300	20231108	-5.85	27900	20230707	52.87	45300	-5.85	20231108	27900	52.87	20230707	45300	-5.85	20231108	27900	52.87	20230707	1.69	N	195940	500	144 억	1805950	N	N	325	N	N
67	20231120	150856	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42650	400	2	0.95	7940771150	188864	89.13	42250	42650	41300	54900	29600	42250	42044.92	6.37	18022	43383	42816	42383	41816	41383	43100	42100	145	12650	500	32950	50	1	28329891	12083	32.34	1.04	12	0.67	1319.00	41115.00	45300	20231108	-5.85	27900	20230707	52.87	45300	-5.85	20231108	27900	52.87	20230707	45300	-5.85	20231108	27900	52.87	20230707	1.69	N	195940	500	144 억	1805950	N	N	425	N	N
68	20231120	140856	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42550	300	2	0.71	7027820150	167404	79.00	42250	42600	41300	54900	29600	42250	41981.20	6.37	16164	43383	42816	42383	41816	41383	43100	42100	145	12650	500	32950	50	1	28329891	12054	32.26	1.03	12	0.59	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	1.69	N	195940	500	144 억	1805950	N	N	425	N	N
69	20231120	130850	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42100	-150	5	-0.36	4701246350	112373	53.03	42250	42300	41300	54900	29600	42250	41836.08	6.37	-8663	43383	42816	42383	41816	41383	43100	42100	145	12650	500	32950	50	1	28329891	11927	31.92	1.02	12	0.40	1319.00	41115.00	45300	20231108	-7.06	27900	20230707	50.90	45300	-7.06	20231108	27900	50.90	20230707	45300	-7.06	20231108	27900	50.90	20230707	1.69	N	195940	500	144 억	1805950	N	N	425	N	N
70	20231120	120852	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42100	-150	5	-0.36	3962105050	94831	44.75	42250	42300	41300	54900	29600	42250	41780.69	6.37	-15797	43383	42816	42383	41816	41383	43100	42100	145	12650	500	32950	50	1	28329891	11927	31.92	1.02	12	0.33	1319.00	41115.00	45300	20231108	-7.06	27900	20230707	50.90	45300	-7.06	20231108	27900	50.90	20230707	45300	-7.06	20231108	27900	50.90	20230707	1.69	N	195940	500	144 억	1805950	N	N	425	N	N
71	20231120	110849	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42150	-100	5	-0.24	3309977550	79332	37.44	42250	42300	41300	54900	29600	42250	41723.11	6.37	-18340	43383	42816	42383	41816	41383	43100	42100	145	12650	500	32950	50	1	28329891	11941	31.96	1.03	12	0.28	1319.00	41115.00	45300	20231108	-6.95	27900	20230707	51.08	45300	-6.95	20231108	27900	51.08	20230707	45300	-6.95	20231108	27900	51.08	20230707	1.69	N	195940	500	144 억	1805950	N	N	425	N	N
72	20231120	100847	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41950	-300	5	-0.71	2772363350	66559	31.41	42250	42300	41300	54900	29600	42250	41652.72	6.37	-20673	43383	42816	42383	41816	41383	43100	42100	145	12650	500	32950	50	1	28329891	11884	31.80	1.02	12	0.23	1319.00	41115.00	45300	20231108	-7.40	27900	20230707	50.36	45300	-7.40	20231108	27900	50.36	20230707	45300	-7.40	20231108	27900	50.36	20230707	1.69	N	195940	500	144 억	1805950	N	N	425	N	N
73	20231120	090855	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41450	-800	5	-1.89	903891900	21681	10.23	42250	42300	41300	54900	29600	42250	41690.51	6.37	-4676	43383	42816	42383	41816	41383	43100	42100	145	12650	500	32950	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	1.69	N	195940	500	144 억	1805950	N	N	425	N	N
74	20231117	160913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42250	200	2	0.48	8896770100	209781	146.01	42050	42950	41950	54600	29450	42050	42410.22	6.21	45316	43216	42632	42266	41682	41316	42450	41500	145	12550	500	32790	50	1	28329891	11969	32.03	1.03	12	0.74	1319.00	41115.00	45300	20231108	-6.73	27900	20230707	51.43	45300	-6.73	20231108	27900	51.43	20230707	45300	-6.73	20231108	27900	51.43	20230707	1.68	N	195940	500	144 억	1759830	N	N	425	N	N
75	20231117	150919	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42150	100	2	0.24	8457692200	199387	138.77	42050	42950	41950	54600	29450	42050	42418.48	6.21	39828	43216	42632	42266	41682	41316	42450	41500	145	12550	500	32790	50	1	28329891	11941	31.96	1.03	12	0.70	1319.00	41115.00	45300	20231108	-6.95	27900	20230707	51.08	45300	-6.95	20231108	27900	51.08	20230707	45300	-6.95	20231108	27900	51.08	20230707	1.68	N	195940	500	144 억	1759830	N	N	262	N	N
76	20231117	140913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42550	500	2	1.19	6955999850	163852	114.04	42050	42950	41950	54600	29450	42050	42452.95	6.21	34489	43216	42632	42266	41682	41316	42450	41500	145	12550	500	32790	50	1	28329891	12054	32.26	1.03	12	0.58	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	1.68	N	195940	500	144 억	1759830	N	N	262	N	N
77	20231117	130912	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42900	850	2	2.02	5798995400	136776	95.20	42050	42950	41950	54600	29450	42050	42397.76	6.21	36372	43216	42632	42266	41682	41316	42450	41500	145	12550	500	32790	50	1	28329891	12154	32.52	1.04	12	0.48	1319.00	41115.00	45300	20231108	-5.30	27900	20230707	53.76	45300	-5.30	20231108	27900	53.76	20230707	45300	-5.30	20231108	27900	53.76	20230707	1.68	N	195940	500	144 억	1759830	N	N	262	N	N
78	20231117	120913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42600	550	2	1.31	4773497800	112802	78.51	42050	42700	41950	54600	29450	42050	42317.49	6.21	35968	43216	42632	42266	41682	41316	42450	41500	145	12550	500	32790	50	1	28329891	12069	32.30	1.04	12	0.40	1319.00	41115.00	45300	20231108	-5.96	27900	20230707	52.69	45300	-5.96	20231108	27900	52.69	20230707	45300	-5.96	20231108	27900	52.69	20230707	1.68	N	195940	500	144 억	1759830	N	N	262	N	N
79	20231117	110918	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42350	300	2	0.71	4119577100	97431	67.81	42050	42700	41950	54600	29450	42050	42282.00	6.21	34119	43216	42632	42266	41682	41316	42450	41500	145	12550	500	32790	50	1	28329891	11998	32.11	1.03	12	0.34	1319.00	41115.00	45300	20231108	-6.51	27900	20230707	51.79	45300	-6.51	20231108	27900	51.79	20230707	45300	-6.51	20231108	27900	51.79	20230707	1.68	N	195940	500	144 억	1759830	N	N	262	N	N
80	20231117	100915	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42350	300	2	0.71	2978553550	70577	49.12	42050	42600	41950	54600	29450	42050	42202.89	6.21	34347	43216	42632	42266	41682	41316	42450	41500	145	12550	500	32790	50	1	28329891	11998	32.11	1.03	12	0.25	1319.00	41115.00	45300	20231108	-6.51	27900	20230707	51.79	45300	-6.51	20231108	27900	51.79	20230707	45300	-6.51	20231108	27900	51.79	20230707	1.68	N	195940	500	144 억	1759830	N	N	262	N	N
81	20231117	090916	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42150	100	2	0.24	464218750	11036	7.68	42050	42200	41950	54600	29450	42050	42064.04	6.21	3516	43216	42632	42266	41682	41316	42450	41500	145	12550	500	32790	50	1	28329891	11941	31.96	1.03	12	0.04	1319.00	41115.00	45300	20231108	-6.95	27900	20230707	51.08	45300	-6.95	20231108	27900	51.08	20230707	45300	-6.95	20231108	27900	51.08	20230707	1.68	N	195940	500	144 억	1759830	N	N	262	N	N
82	20231116	160914	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42050	0	3	0.00	5656887400	134492	33.27	42300	42850	41900	54600	29450	42050	42061.15	6.27	-22448	43616	42832	42266	41482	40916	42550	41200	145	12550	500	32790	50	1	28329891	11913	31.88	1.02	12	0.47	1319.00	41115.00	45300	20231108	-7.17	27900	20230707	50.72	45300	-7.17	20231108	27900	50.72	20230707	45300	-7.17	20231108	27900	50.72	20230707	1.64	N	195940	500	144 억	1776620	N	N	938	N	N
83	20231116	150908	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42050	0	3	0.00	5017946700	119285	29.51	42300	42850	41900	54600	29450	42050	42066.87	6.27	-23123	43616	42832	42266	41482	40916	42550	41200	145	12550	500	32790	50	1	28329891	11913	31.88	1.02	12	0.42	1319.00	41115.00	45300	20231108	-7.17	27900	20230707	50.72	45300	-7.17	20231108	27900	50.72	20230707	45300	-7.17	20231108	27900	50.72	20230707	1.64	N	195940	500	144 억	1776620	N	N	938	N	N
84	20231116	140845	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42000	-50	5	-0.12	3961507650	94124	23.28	42300	42850	41900	54600	29450	42050	42088.19	6.27	-16658	43616	42832	42266	41482	40916	42550	41200	145	12550	500	32790	50	1	28329891	11899	31.84	1.02	12	0.33	1319.00	41115.00	45300	20231108	-7.28	27900	20230707	50.54	45300	-7.28	20231108	27900	50.54	20230707	45300	-7.28	20231108	27900	50.54	20230707	1.64	N	195940	500	144 억	1776620	N	N	938	N	N
85	20231116	130908	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42000	-50	5	-0.12	3367627850	79996	19.79	42300	42850	41900	54600	29450	42050	42097.46	6.27	-15505	43616	42832	42266	41482	40916	42550	41200	145	12550	500	32790	50	1	28329891	11899	31.84	1.02	12	0.28	1319.00	41115.00	45300	20231108	-7.28	27900	20230707	50.54	45300	-7.28	20231108	27900	50.54	20230707	45300	-7.28	20231108	27900	50.54	20230707	1.64	N	195940	500	144 억	1776620	N	N	938	N	N
86	20231116	120909	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42000	-50	5	-0.12	2614995050	62069	15.35	42300	42850	41900	54600	29450	42050	42130.48	6.27	-10592	43616	42832	42266	41482	40916	42550	41200	145	12550	500	32790	50	1	28329891	11899	31.84	1.02	12	0.22	1319.00	41115.00	45300	20231108	-7.28	27900	20230707	50.54	45300	-7.28	20231108	27900	50.54	20230707	45300	-7.28	20231108	27900	50.54	20230707	1.64	N	195940	500	144 억	1776620	N	N	938	N	N
87	20231116	110908	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42050	0	3	0.00	2118918950	50275	12.44	42300	42850	41900	54600	29450	42050	42146.61	6.27	-8711	43616	42832	42266	41482	40916	42550	41200	145	12550	500	32790	50	1	28329891	11913	31.88	1.02	12	0.18	1319.00	41115.00	45300	20231108	-7.17	27900	20230707	50.72	45300	-7.17	20231108	27900	50.72	20230707	45300	-7.17	20231108	27900	50.72	20230707	1.64	N	195940	500	144 억	1776620	N	N	938	N	N
88	20231116	100908	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42200	150	2	0.36	978843100	23144	5.73	42300	42850	42000	54600	29450	42050	42293.81	6.27	-5690	43616	42832	42266	41482	40916	42550	41200	145	12550	500	32790	50	1	28329891	11955	31.99	1.03	12	0.08	1319.00	41115.00	45300	20231108	-6.84	27900	20230707	51.25	45300	-6.84	20231108	27900	51.25	20230707	45300	-6.84	20231108	27900	51.25	20230707	1.64	N	195940	500	144 억	1776620	N	N	938	N	N
89	20231116	090913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42050	0	3	0.00	0	0	0.00	0	0	0	54600	29450	42050	0.00	6.27	0	43616	42832	42266	41482	40916	42550	41200	145	12550	500	32790	50	1	28329891	11913	31.88	1.02	12	0.00	1319.00	41115.00	45300	20231108	-7.17	27900	20230707	50.72	45300	-7.17	20231108	27900	50.72	20230707	45300	-7.17	20231108	27900	50.72	20230707	1.64	N	195940	500	144 억	1776620	N	N	938	N	N
90	20231115	160808	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42050	-700	5	-1.64	16961147600	402543	292.47	42550	43050	41700	55500	29950	42750	42135.10	6.16	35703	44016	43382	42866	42232	41716	43325	42175	145	12750	500	33340	50	1	28329891	11913	31.88	1.02	12	1.42	1319.00	41115.00	45300	20231108	-7.17	27900	20230707	50.72	45300	-7.17	20231108	27900	50.72	20230707	45300	-7.17	20231108	27900	50.72	20230707	1.65	N	195940	500	144 억	1744765	N	N	938	N	N
91	20231115	150925	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42050	-700	5	-1.64	16297288550	386761	281.01	42550	43050	41700	55500	29950	42750	42137.87	6.16	33256	44016	43382	42866	42232	41716	43325	42175	145	12750	500	33340	50	1	28329891	11913	31.88	1.02	12	1.37	1319.00	41115.00	45300	20231108	-7.17	27900	20230707	50.72	45300	-7.17	20231108	27900	50.72	20230707	45300	-7.17	20231108	27900	50.72	20230707	1.65	N	195940	500	144 억	1744765	N	N	5891	N	N
92	20231115	140921	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42200	-550	5	-1.29	13064848200	309872	225.14	42550	43050	41700	55500	29950	42750	42162.07	6.16	14913	44016	43382	42866	42232	41716	43325	42175	145	12750	500	33340	50	1	28329891	11955	31.99	1.03	12	1.09	1319.00	41115.00	45300	20231108	-6.84	27900	20230707	51.25	45300	-6.84	20231108	27900	51.25	20230707	45300	-6.84	20231108	27900	51.25	20230707	1.65	N	195940	500	144 억	1744765	N	N	5891	N	N
93	20231115	130922	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42250	-500	5	-1.17	10372111000	246531	179.12	42550	43050	41700	55500	29950	42750	42072.22	6.16	-27	44016	43382	42866	42232	41716	43325	42175	145	12750	500	33340	50	1	28329891	11969	32.03	1.03	12	0.87	1319.00	41115.00	45300	20231108	-6.73	27900	20230707	51.43	45300	-6.73	20231108	27900	51.43	20230707	45300	-6.73	20231108	27900	51.43	20230707	1.65	N	195940	500	144 억	1744765	N	N	5891	N	N
94	20231115	120924	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42100	-650	5	-1.52	9123999100	216939	157.62	42550	43050	41700	55500	29950	42750	42057.88	6.16	-9402	44016	43382	42866	42232	41716	43325	42175	145	12750	500	33340	50	1	28329891	11927	31.92	1.02	12	0.77	1319.00	41115.00	45300	20231108	-7.06	27900	20230707	50.90	45300	-7.06	20231108	27900	50.90	20230707	45300	-7.06	20231108	27900	50.90	20230707	1.65	N	195940	500	144 억	1744765	N	N	5891	N	N
95	20231115	110934	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42000	-750	5	-1.75	7436786450	176794	128.45	42550	43050	41700	55500	29950	42750	42064.67	6.16	-15657	44016	43382	42866	42232	41716	43325	42175	145	12750	500	33340	50	1	28329891	11899	31.84	1.02	12	0.62	1319.00	41115.00	45300	20231108	-7.28	27900	20230707	50.54	45300	-7.28	20231108	27900	50.54	20230707	45300	-7.28	20231108	27900	50.54	20230707	1.65	N	195940	500	144 억	1744765	N	N	5891	N	N
96	20231115	100926	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41700	-1050	5	-2.46	4168428300	98956	71.90	42550	43050	41700	55500	29950	42750	42124.01	6.16	3332	44016	43382	42866	42232	41716	43325	42175	145	12750	500	33340	50	1	28329891	11814	31.61	1.01	12	0.35	1319.00	41115.00	45300	20231108	-7.95	27900	20230707	49.46	45300	-7.95	20231108	27900	49.46	20230707	45300	-7.95	20231108	27900	49.46	20230707	1.65	N	195940	500	144 억	1744765	N	N	5891	N	N
97	20231115	090916	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42750	0	3	0.00	623394500	14624	10.63	42550	43050	42500	55500	29950	42750	42628.12	6.16	2927	44016	43382	42866	42232	41716	43325	42175	145	12750	500	33340	50	1	28329891	12111	32.41	1.04	12	0.05	1319.00	41115.00	45300	20231108	-5.63	27900	20230707	53.23	45300	-5.63	20231108	27900	53.23	20230707	45300	-5.63	20231108	27900	53.23	20230707	1.65	N	195940	500	144 억	1744765	N	N	5891	N	N
98	20231114	160904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42750	-200	5	-0.47	5844379950	136621	104.78	42750	43500	42350	55800	30100	42950	42778.14	6.10	9360	45016	43982	43316	42282	41616	43650	41950	145	12850	500	33500	50	1	28329891	12111	32.41	1.04	12	0.48	1319.00	41115.00	45300	20231108	-5.63	27900	20230707	53.23	45300	-5.63	20231108	27900	53.23	20230707	45300	-5.63	20231108	27900	53.23	20230707	1.65	N	195940	500	144 억	1729096	N	N	5887	N	N
99	20231114	150909	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42650	-300	5	-0.70	5583961450	130526	100.11	42750	43500	42350	55800	30100	42950	42780.45	6.10	8313	45016	43982	43316	42282	41616	43650	41950	145	12850	500	33500	50	1	28329891	12083	32.34	1.04	12	0.46	1319.00	41115.00	45300	20231108	-5.85	27900	20230707	52.87	45300	-5.85	20231108	27900	52.87	20230707	45300	-5.85	20231108	27900	52.87	20230707	1.65	N	195940	500	144 억	1729096	N	N	5065	N	N
100	20231114	140907	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42850	-100	5	-0.23	4396144750	102753	78.81	42750	43500	42350	55800	30100	42950	42783.61	6.10	6759	45016	43982	43316	42282	41616	43650	41950	145	12850	500	33500	50	1	28329891	12139	32.49	1.04	12	0.36	1319.00	41115.00	45300	20231108	-5.41	27900	20230707	53.58	45300	-5.41	20231108	27900	53.58	20230707	45300	-5.41	20231108	27900	53.58	20230707	1.65	N	195940	500	144 억	1729096	N	N	5065	N	N
101	20231114	130909	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42700	-250	5	-0.58	3896838050	91070	69.85	42750	43500	42350	55800	30100	42950	42789.48	6.10	3456	45016	43982	43316	42282	41616	43650	41950	145	12850	500	33500	50	1	28329891	12097	32.37	1.04	12	0.32	1319.00	41115.00	45300	20231108	-5.74	27900	20230707	53.05	45300	-5.74	20231108	27900	53.05	20230707	45300	-5.74	20231108	27900	53.05	20230707	1.65	N	195940	500	144 억	1729096	N	N	5065	N	N
102	20231114	120911	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42600	-350	5	-0.81	3295175300	76984	59.04	42750	43500	42350	55800	30100	42950	42803.38	6.10	2030	45016	43982	43316	42282	41616	43650	41950	145	12850	500	33500	50	1	28329891	12069	32.30	1.04	12	0.27	1319.00	41115.00	45300	20231108	-5.96	27900	20230707	52.69	45300	-5.96	20231108	27900	52.69	20230707	45300	-5.96	20231108	27900	52.69	20230707	1.65	N	195940	500	144 억	1729096	N	N	5065	N	N
103	20231114	110920	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42600	-350	5	-0.81	2412271400	56226	43.12	42750	43500	42550	55800	30100	42950	42903.13	6.10	607	45016	43982	43316	42282	41616	43650	41950	145	12850	500	33500	50	1	28329891	12069	32.30	1.04	12	0.20	1319.00	41115.00	45300	20231108	-5.96	27900	20230707	52.69	45300	-5.96	20231108	27900	52.69	20230707	45300	-5.96	20231108	27900	52.69	20230707	1.65	N	195940	500	144 억	1729096	N	N	5065	N	N
104	20231114	100910	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43200	250	2	0.58	1469265150	34176	26.21	42750	43500	42750	55800	30100	42950	42991.14	6.10	3141	45016	43982	43316	42282	41616	43650	41950	145	12850	500	33500	50	1	28329891	12239	32.75	1.05	12	0.12	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	1.65	N	195940	500	144 억	1729096	N	N	5065	N	N
105	20231114	090900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43450	500	2	1.16	456239350	10602	8.13	42750	43450	42750	55800	30100	42950	43033.34	6.10	4524	45016	43982	43316	42282	41616	43650	41950	145	12850	500	33500	50	1	28329891	12309	32.94	1.06	12	0.04	1319.00	41115.00	45300	20231108	-4.08	27900	20230707	55.73	45300	-4.08	20231108	27900	55.73	20230707	45300	-4.08	20231108	27900	55.73	20230707	1.65	N	195940	500	144 억	1729096	N	N	5065	N	N
106	20231113	160853	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42950	-850	5	-1.94	5604793950	129771	99.55	44250	44350	42650	56900	30700	43800	43191.29	6.03	19348	45466	44632	44066	43232	42666	44350	42950	145	13100	500	34160	50	1	28329891	12168	32.56	1.04	12	0.46	1319.00	41115.00	45300	20231108	-5.19	27900	20230707	53.94	45300	-5.19	20231108	27900	53.94	20230707	45300	-5.19	20231108	27900	53.94	20230707	1.62	N	195940	500	144 억	1707700	N	N	5065	N	N
107	20231113	150849	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42850	-950	5	-2.17	5249571450	121494	93.20	44250	44350	42650	56900	30700	43800	43208.48	6.03	18416	45466	44632	44066	43232	42666	44350	42950	145	13100	500	34160	50	1	28329891	12139	32.49	1.04	12	0.43	1319.00	41115.00	45300	20231108	-5.41	27900	20230707	53.58	45300	-5.41	20231108	27900	53.58	20230707	45300	-5.41	20231108	27900	53.58	20230707	1.62	N	195940	500	144 억	1707700	N	N	76	N	N
108	20231113	140850	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42850	-950	5	-2.17	4336865850	100217	76.88	44250	44350	42650	56900	30700	43800	43274.75	6.03	14569	45466	44632	44066	43232	42666	44350	42950	145	13100	500	34160	50	1	28329891	12139	32.49	1.04	12	0.35	1319.00	41115.00	45300	20231108	-5.41	27900	20230707	53.58	45300	-5.41	20231108	27900	53.58	20230707	45300	-5.41	20231108	27900	53.58	20230707	1.62	N	195940	500	144 억	1707700	N	N	76	N	N
109	20231113	130847	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42950	-850	5	-1.94	3663866650	84566	64.87	44250	44350	42650	56900	30700	43800	43325.53	6.03	13411	45466	44632	44066	43232	42666	44350	42950	145	13100	500	34160	50	1	28329891	12168	32.56	1.04	12	0.30	1319.00	41115.00	45300	20231108	-5.19	27900	20230707	53.94	45300	-5.19	20231108	27900	53.94	20230707	45300	-5.19	20231108	27900	53.94	20230707	1.62	N	195940	500	144 억	1707700	N	N	76	N	N
110	20231113	120851	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42700	-1100	5	-2.51	3128621950	72063	55.28	44250	44350	42650	56900	30700	43800	43415.09	6.03	7988	45466	44632	44066	43232	42666	44350	42950	145	13100	500	34160	50	1	28329891	12097	32.37	1.04	12	0.25	1319.00	41115.00	45300	20231108	-5.74	27900	20230707	53.05	45300	-5.74	20231108	27900	53.05	20230707	45300	-5.74	20231108	27900	53.05	20230707	1.62	N	195940	500	144 억	1707700	N	N	76	N	N
111	20231113	110846	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43100	-700	5	-1.60	2194306650	50296	38.58	44250	44350	43050	56900	30700	43800	43627.86	6.03	5125	45466	44632	44066	43232	42666	44350	42950	145	13100	500	34160	50	1	28329891	12210	32.68	1.05	12	0.18	1319.00	41115.00	45300	20231108	-4.86	27900	20230707	54.48	45300	-4.86	20231108	27900	54.48	20230707	45300	-4.86	20231108	27900	54.48	20230707	1.62	N	195940	500	144 억	1707700	N	N	76	N	N
112	20231113	100844	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43750	-50	5	-0.11	1068828550	24309	18.65	44250	44350	43600	56900	30700	43800	43968.43	6.03	-923	45466	44632	44066	43232	42666	44350	42950	145	13100	500	34160	50	1	28329891	12394	33.17	1.06	12	0.09	1319.00	41115.00	45300	20231108	-3.42	27900	20230707	56.81	45300	-3.42	20231108	27900	56.81	20230707	45300	-3.42	20231108	27900	56.81	20230707	1.62	N	195940	500	144 억	1707700	N	N	76	N	N
113	20231113	090851	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43850	50	2	0.11	422423400	9594	7.36	44250	44350	43600	56900	30700	43800	44029.96	6.03	-4076	45466	44632	44066	43232	42666	44350	42950	145	13100	500	34160	50	1	28329891	12423	33.24	1.07	12	0.03	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	1.62	N	195940	500	144 억	1707700	N	N	76	N	N
114	20231110	160904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43800	-450	5	-1.02	5662483200	128475	65.32	43850	44900	43500	57500	31000	44250	44075.11	6.00	6794	45483	44866	44333	43716	43183	44600	43450	145	13250	500	34510	50	1	28329891	12408	33.21	1.07	12	0.45	1319.00	41115.00	45300	20231108	-3.31	27900	20230707	56.99	45300	-3.31	20231108	27900	56.99	20230707	45300	-3.31	20231108	27900	56.99	20230707	1.71	N	195940	500	144 억	1699277	N	N	76	N	N
115	20231110	150905	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43750	-500	5	-1.13	5362319300	121625	61.84	43850	44900	43500	57500	31000	44250	44088.95	6.00	8563	45483	44866	44333	43716	43183	44600	43450	145	13250	500	34510	50	1	28329891	12394	33.17	1.06	12	0.43	1319.00	41115.00	45300	20231108	-3.42	27900	20230707	56.81	45300	-3.42	20231108	27900	56.81	20230707	45300	-3.42	20231108	27900	56.81	20230707	1.71	N	195940	500	144 억	1699277	N	N	123	N	N
116	20231110	140855	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43650	-600	5	-1.36	4528770050	102507	52.12	43850	44900	43550	57500	31000	44250	44180.10	6.00	3667	45483	44866	44333	43716	43183	44600	43450	145	13250	500	34510	50	1	28329891	12366	33.09	1.06	12	0.36	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	1.71	N	195940	500	144 억	1699277	N	N	123	N	N
117	20231110	130856	55	40.00	KSQ150		제약	N	N	N	Y	40	N	44050	-200	5	-0.45	3440218250	77608	39.46	43850	44900	43700	57500	31000	44250	44328.14	6.00	-3770	45483	44866	44333	43716	43183	44600	43450	145	13250	500	34510	50	1	28329891	12479	33.40	1.07	12	0.27	1319.00	41115.00	45300	20231108	-2.76	27900	20230707	57.89	45300	-2.76	20231108	27900	57.89	20230707	45300	-2.76	20231108	27900	57.89	20230707	1.71	N	195940	500	144 억	1699277	N	N	123	N	N
118	20231110	120900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	44200	-50	5	-0.11	3063639900	69057	35.11	43850	44900	43700	57500	31000	44250	44363.93	6.00	-3824	45483	44866	44333	43716	43183	44600	43450	145	13250	500	34510	50	1	28329891	12522	33.51	1.08	12	0.24	1319.00	41115.00	45300	20231108	-2.43	27900	20230707	58.42	45300	-2.43	20231108	27900	58.42	20230707	45300	-2.43	20231108	27900	58.42	20230707	1.71	N	195940	500	144 억	1699277	N	N	123	N	N
119	20231110	110846	55	40.00	KSQ150		제약	N	N	N	Y	40	N	44400	150	2	0.34	2728483400	61485	31.26	43850	44900	43700	57500	31000	44250	44376.41	6.00	-2372	45483	44866	44333	43716	43183	44600	43450	145	13250	500	34510	50	1	28329891	12578	33.66	1.08	12	0.22	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	1.71	N	195940	500	144 억	1699277	N	N	123	N	N
120	20231110	100856	55	40.00	KSQ150		제약	N	N	N	Y	40	N	44300	50	2	0.11	2042163250	46056	23.42	43850	44900	43700	57500	31000	44250	44340.88	6.00	-1174	45483	44866	44333	43716	43183	44600	43450	145	13250	500	34510	50	1	28329891	12550	33.59	1.08	12	0.16	1319.00	41115.00	45300	20231108	-2.21	27900	20230707	58.78	45300	-2.21	20231108	27900	58.78	20230707	45300	-2.21	20231108	27900	58.78	20230707	1.71	N	195940	500	144 억	1699277	N	N	123	N	N
121	20231110	090841	55	40.00	KSQ150		제약	N	N	N	Y	40	N	44500	250	2	0.56	356575450	8069	4.10	43850	44500	43700	57500	31000	44250	44190.77	6.00	904	45483	44866	44333	43716	43183	44600	43450	145	13250	500	34510	50	1	28329891	12607	33.74	1.08	12	0.03	1319.00	41115.00	45300	20231108	-1.77	27900	20230707	59.50	45300	-1.77	20231108	27900	59.50	20230707	45300	-1.77	20231108	27900	59.50	20230707	1.71	N	195940	500	144 억	1699277	N	N	123	N	N
122	20231109	160835	55	40.00	KSQ150		제약	N	N	N	Y	40	N	44250	-750	5	-1.67	8688309650	195744	36.14	44400	44950	43800	58500	31500	45000	44386.59	6.53	-58552	47133	46066	44233	43166	41333	46600	43700	145	13500	500	35100	50	1	28329891	12536	33.55	1.08	12	0.69	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	1.76	N	195940	500	144 억	1850153	N	N	123	N	N
123	20231109	150833	55	40.00	KSQ150		제약	N	N	N	Y	40	N	44400	-600	5	-1.33	7470775050	168236	31.07	44400	44950	43800	58500	31500	45000	44406.50	6.53	-50296	47133	46066	44233	43166	41333	46600	43700	145	13500	500	35100	50	1	28329891	12578	33.66	1.08	12	0.59	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	1.76	N	195940	500	144 억	1850153	N	N	1675	N	N
124	20231109	140831	55	40.00	KSQ150		제약	N	N	N	Y	40	N	44600	-400	5	-0.89	6712872100	151219	27.92	44400	44950	43800	58500	31500	45000	44391.71	6.53	-41333	47133	46066	44233	43166	41333	46600	43700	145	13500	500	35100	50	1	28329891	12635	33.81	1.08	12	0.53	1319.00	41115.00	45300	20231108	-1.55	27900	20230707	59.86	45300	-1.55	20231108	27900	59.86	20230707	45300	-1.55	20231108	27900	59.86	20230707	1.76	N	195940	500	144 억	1850153	N	N	1675	N	N
125	20231109	130834	55	40.00	KSQ150		제약	N	N	N	Y	40	N	44750	-250	5	-0.56	5730430600	129211	23.86	44400	44950	43800	58500	31500	45000	44349.38	6.53	-32387	47133	46066	44233	43166	41333	46600	43700	145	13500	500	35100	50	1	28329891	12678	33.93	1.09	12	0.46	1319.00	41115.00	45300	20231108	-1.21	27900	20230707	60.39	45300	-1.21	20231108	27900	60.39	20230707	45300	-1.21	20231108	27900	60.39	20230707	1.76	N	195940	500	144 억	1850153	N	N	1675	N	N
126	20231109	120837	55	40.00	KSQ150		제약	N	N	N	Y	40	N	44750	-250	5	-0.56	4879945650	110233	20.35	44400	44850	43800	58500	31500	45000	44269.35	6.53	-23078	47133	46066	44233	43166	41333	46600	43700	145	13500	500	35100	50	1	28329891	12678	33.93	1.09	12	0.39	1319.00	41115.00	45300	20231108	-1.21	27900	20230707	60.39	45300	-1.21	20231108	27900	60.39	20230707	45300	-1.21	20231108	27900	60.39	20230707	1.76	N	195940	500	144 억	1850153	N	N	1675	N	N
127	20231109	110833	55	40.00	KSQ150		제약	N	N	N	Y	40	N	44300	-700	5	-1.56	4007006050	90665	16.74	44400	44750	43800	58500	31500	45000	44195.70	6.53	-15410	47133	46066	44233	43166	41333	46600	43700	145	13500	500	35100	50	1	28329891	12550	33.59	1.08	12	0.32	1319.00	41115.00	45300	20231108	-2.21	27900	20230707	58.78	45300	-2.21	20231108	27900	58.78	20230707	45300	-2.21	20231108	27900	58.78	20230707	1.76	N	195940	500	144 억	1850153	N	N	1675	N	N
128	20231109	100829	55	40.00	KSQ150		제약	N	N	N	Y	40	N	44100	-900	5	-2.00	2851781450	64609	11.93	44400	44750	43800	58500	31500	45000	44139.02	6.53	-6653	47133	46066	44233	43166	41333	46600	43700	145	13500	500	35100	50	1	28329891	12493	33.43	1.07	12	0.23	1319.00	41115.00	45300	20231108	-2.65	27900	20230707	58.06	45300	-2.65	20231108	27900	58.06	20230707	45300	-2.65	20231108	27900	58.06	20230707	1.76	N	195940	500	144 억	1850153	N	N	1675	N	N
129	20231109	090835	55	40.00	KSQ150		제약	N	N	N	Y	40	N	44650	-350	5	-0.78	538376850	12124	2.24	44400	44700	44250	58500	31500	45000	44405.68	6.53	-2135	47133	46066	44233	43166	41333	46600	43700	145	13500	500	35100	50	1	28329891	12649	33.85	1.09	12	0.04	1319.00	41115.00	45300	20231108	-1.43	27900	20230707	60.04	45300	-1.43	20231108	27900	60.04	20230707	45300	-1.43	20231108	27900	60.04	20230707	1.76	N	195940	500	144 억	1850153	N	N	1675	N	N
130	20231108	160826	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	45000	2600	2	6.13	23895033250	539102	239.07	42600	45300	42400	55100	29700	42400	44321.46	6.09	77819	43500	42950	42150	41600	40800	43225	41875	145	12700	500	33070	50	1	28329891	12748	34.12	1.09	12	1.90	1319.00	41115.00	45300	20231108	-0.66	27900	20230707	61.29	45300	-0.66	20231108	27900	61.29	20230707	45300	-0.66	20231108	27900	61.29	20230707	1.72	N	195940	500	144 억	1724509	N	N	1675	N	N
131	20231108	150832	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	44700	2300	2	5.42	22509995650	508229	225.38	42600	45300	42400	55100	29700	42400	44291.05	6.09	77765	43500	42950	42150	41600	40800	43225	41875	145	12700	500	33070	50	1	28329891	12663	33.89	1.09	12	1.79	1319.00	41115.00	45300	20231108	-1.32	27900	20230707	60.22	45300	-1.32	20231108	27900	60.22	20230707	45300	-1.32	20231108	27900	60.22	20230707	1.72	N	195940	500	144 억	1724509	N	N	7422	N	N
132	20231108	140828	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	45000	2600	2	6.13	19168182350	433942	192.44	42600	45300	42400	55100	29700	42400	44172.22	6.09	74127	43500	42950	42150	41600	40800	43225	41875	145	12700	500	33070	50	1	28329891	12748	34.12	1.09	12	1.53	1319.00	41115.00	45300	20231108	-0.66	27900	20230707	61.29	45300	-0.66	20231108	27900	61.29	20230707	45300	-0.66	20231108	27900	61.29	20230707	1.72	N	195940	500	144 억	1724509	N	N	7422	N	N
133	20231108	130825	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	44450	2050	2	4.83	11154277550	255579	113.34	42600	44700	42400	55100	29700	42400	43643.17	6.09	65369	43500	42950	42150	41600	40800	43225	41875	145	12700	500	33070	50	1	28329891	12593	33.70	1.08	12	0.90	1319.00	41115.00	44700	20231108	-0.56	27900	20230707	59.32	44700	-0.56	20231108	27900	59.32	20230707	44700	-0.56	20231108	27900	59.32	20230707	1.72	N	195940	500	144 억	1724509	N	N	7422	N	N
134	20231108	120821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43800	1400	2	3.30	6672992350	154076	68.33	42600	44050	42400	55100	29700	42400	43309.75	6.09	31555	43500	42950	42150	41600	40800	43225	41875	145	12700	500	33070	50	1	28329891	12408	33.21	1.07	12	0.54	1319.00	41115.00	44350	20231025	-1.24	27900	20230707	56.99	44350	-1.24	20231025	27900	56.99	20230707	44350	-1.24	20231025	27900	56.99	20230707	1.72	N	195940	500	144 억	1724509	N	N	7422	N	N
135	20231108	110829	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43700	1300	2	3.07	4815792250	111724	49.55	42600	43800	42400	55100	29700	42400	43104.37	6.09	20030	43500	42950	42150	41600	40800	43225	41875	145	12700	500	33070	50	1	28329891	12380	33.13	1.06	12	0.39	1319.00	41115.00	44350	20231025	-1.47	27900	20230707	56.63	44350	-1.47	20231025	27900	56.63	20230707	44350	-1.47	20231025	27900	56.63	20230707	1.72	N	195940	500	144 억	1724509	N	N	7422	N	N
136	20231108	100828	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42750	350	2	0.83	2171278550	50729	22.50	42600	43150	42400	55100	29700	42400	42801.52	6.09	6777	43500	42950	42150	41600	40800	43225	41875	145	12700	500	33070	50	1	28329891	12111	32.41	1.04	12	0.18	1319.00	41115.00	44350	20231025	-3.61	27900	20230707	53.23	44350	-3.61	20231025	27900	53.23	20230707	44350	-3.61	20231025	27900	53.23	20230707	1.72	N	195940	500	144 억	1724509	N	N	7422	N	N
137	20231108	090824	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42700	300	2	0.71	594938000	13939	6.18	42600	42800	42500	55100	29700	42400	42681.54	6.09	3840	43500	42950	42150	41600	40800	43225	41875	145	12700	500	33070	50	1	28329891	12097	32.37	1.04	12	0.05	1319.00	41115.00	44350	20231025	-3.72	27900	20230707	53.05	44350	-3.72	20231025	27900	53.05	20230707	44350	-3.72	20231025	27900	53.05	20230707	1.72	N	195940	500	144 억	1724509	N	N	7422	N	N
138	20231107	160826	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42400	450	2	1.07	9495069000	225160	54.60	41900	42700	41350	54500	29400	41950	42169.81	5.90	65470	43183	42566	41483	40866	39783	42875	41175	145	12550	500	32720	50	1	28329891	12012	32.15	1.03	12	0.79	1319.00	41115.00	44350	20231025	-4.40	27900	20230707	51.97	44350	-4.40	20231025	27900	51.97	20230707	44350	-4.40	20231025	27900	51.97	20230707	1.70	N	195940	500	144 억	1670168	N	N	7420	N	N
139	20231107	150828	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42350	400	2	0.95	9009949450	213714	51.82	41900	42700	41350	54500	29400	41950	42158.92	5.90	64932	43183	42566	41483	40866	39783	42875	41175	145	12550	500	32720	50	1	28329891	11998	32.11	1.03	12	0.75	1319.00	41115.00	44350	20231025	-4.51	27900	20230707	51.79	44350	-4.51	20231025	27900	51.79	20230707	44350	-4.51	20231025	27900	51.79	20230707	1.70	N	195940	500	144 억	1670168	N	N	17356	N	N
140	20231107	140832	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42350	400	2	0.95	8064993350	191393	46.41	41900	42700	41350	54500	29400	41950	42138.40	5.90	60253	43183	42566	41483	40866	39783	42875	41175	145	12550	500	32720	50	1	28329891	11998	32.11	1.03	12	0.68	1319.00	41115.00	44350	20231025	-4.51	27900	20230707	51.79	44350	-4.51	20231025	27900	51.79	20230707	44350	-4.51	20231025	27900	51.79	20230707	1.70	N	195940	500	144 억	1670168	N	N	17356	N	N
141	20231107	130829	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42250	300	2	0.72	6931915900	164654	39.93	41900	42700	41350	54500	29400	41950	42099.90	5.90	54590	43183	42566	41483	40866	39783	42875	41175	145	12550	500	32720	50	1	28329891	11969	32.03	1.03	12	0.58	1319.00	41115.00	44350	20231025	-4.74	27900	20230707	51.43	44350	-4.74	20231025	27900	51.43	20230707	44350	-4.74	20231025	27900	51.43	20230707	1.70	N	195940	500	144 억	1670168	N	N	17356	N	N
142	20231107	120825	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42100	150	2	0.36	5976739300	141965	34.43	41900	42700	41350	54500	29400	41950	42100.10	5.90	48067	43183	42566	41483	40866	39783	42875	41175	145	12550	500	32720	50	1	28329891	11927	31.92	1.02	12	0.50	1319.00	41115.00	44350	20231025	-5.07	27900	20230707	50.90	44350	-5.07	20231025	27900	50.90	20230707	44350	-5.07	20231025	27900	50.90	20230707	1.70	N	195940	500	144 억	1670168	N	N	17356	N	N
143	20231107	110825	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42400	450	2	1.07	4859645850	115466	28.00	41900	42700	41350	54500	29400	41950	42087.25	5.90	35201	43183	42566	41483	40866	39783	42875	41175	145	12550	500	32720	50	1	28329891	12012	32.15	1.03	12	0.41	1319.00	41115.00	44350	20231025	-4.40	27900	20230707	51.97	44350	-4.40	20231025	27900	51.97	20230707	44350	-4.40	20231025	27900	51.97	20230707	1.70	N	195940	500	144 억	1670168	N	N	17356	N	N
144	20231107	100836	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41900	-50	5	-0.12	3272223750	77818	18.87	41900	42700	41350	54500	29400	41950	42049.71	5.90	22016	43183	42566	41483	40866	39783	42875	41175	145	12550	500	32720	50	1	28329891	11870	31.77	1.02	12	0.27	1319.00	41115.00	44350	20231025	-5.52	27900	20230707	50.18	44350	-5.52	20231025	27900	50.18	20230707	44350	-5.52	20231025	27900	50.18	20230707	1.70	N	195940	500	144 억	1670168	N	N	17356	N	N
145	20231107	090814	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42250	300	2	0.72	652746900	15485	3.76	41900	42400	41850	54500	29400	41950	42153.59	5.90	7851	43183	42566	41483	40866	39783	42875	41175	145	12550	500	32720	50	1	28329891	11969	32.03	1.03	12	0.05	1319.00	41115.00	44350	20231025	-4.74	27900	20230707	51.43	44350	-4.74	20231025	27900	51.43	20230707	44350	-4.74	20231025	27900	51.43	20230707	1.70	N	195940	500	144 억	1670168	N	N	17356	N	N
146	20231106	160807	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41950	250	2	0.60	16919800600	410519	118.94	41700	42100	40400	54200	29200	41700	41214.57	5.58	89475	44700	43200	42350	40850	40000	42775	40425	145	12500	500	32520	50	1	28329891	11884	31.80	1.02	12	1.45	1319.00	41115.00	44350	20231025	-5.41	27900	20230707	50.36	44350	-5.41	20231025	27900	50.36	20230707	44350	-5.41	20231025	27900	50.36	20230707	1.69	Y	195940	500	144 억	1579754	N	N	17333	N	N
147	20231106	150811	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41900	200	2	0.48	16179124450	392870	113.82	41700	42000	40400	54200	29200	41700	41181.88	5.58	84790	44700	43200	42350	40850	40000	42775	40425	145	12500	500	32520	50	1	28329891	11870	31.77	1.02	12	1.39	1319.00	41115.00	44350	20231025	-5.52	27900	20230707	50.18	44350	-5.52	20231025	27900	50.18	20230707	44350	-5.52	20231025	27900	50.18	20230707	1.69	Y	195940	500	144 억	1579754	N	N	19978	N	N
148	20231106	140808	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41800	100	2	0.24	14674120700	356820	103.38	41700	42000	40400	54200	29200	41700	41124.71	5.58	73486	44700	43200	42350	40850	40000	42775	40425	145	12500	500	32520	50	1	28329891	11842	31.69	1.02	12	1.26	1319.00	41115.00	44350	20231025	-5.75	27900	20230707	49.82	44350	-5.75	20231025	27900	49.82	20230707	44350	-5.75	20231025	27900	49.82	20230707	1.69	Y	195940	500	144 억	1579754	N	N	19978	N	N
149	20231106	130815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41300	-400	5	-0.96	13371799550	325485	94.30	41700	42000	40400	54200	29200	41700	41082.69	5.58	65301	44700	43200	42350	40850	40000	42775	40425	145	12500	500	32520	50	1	28329891	11700	31.31	1.00	12	1.15	1319.00	41115.00	44350	20231025	-6.88	27900	20230707	48.03	44350	-6.88	20231025	27900	48.03	20230707	44350	-6.88	20231025	27900	48.03	20230707	1.69	Y	195940	500	144 억	1579754	N	N	19978	N	N
150	20231106	120813	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41900	200	2	0.48	10834308700	264337	76.59	41700	42000	40400	54200	29200	41700	40986.73	5.58	42263	44700	43200	42350	40850	40000	42775	40425	145	12500	500	32520	50	1	28329891	11870	31.77	1.02	12	0.93	1319.00	41115.00	44350	20231025	-5.52	27900	20230707	50.18	44350	-5.52	20231025	27900	50.18	20230707	44350	-5.52	20231025	27900	50.18	20230707	1.69	Y	195940	500	144 억	1579754	N	N	19978	N	N
151	20231106	110811	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41100	-600	5	-1.44	8425673150	205990	59.68	41700	42000	40400	54200	29200	41700	40903.31	5.58	28737	44700	43200	42350	40850	40000	42775	40425	145	12500	500	32520	50	1	28329891	11644	31.16	1.00	12	0.73	1319.00	41115.00	44350	20231025	-7.33	27900	20230707	47.31	44350	-7.33	20231025	27900	47.31	20230707	44350	-7.33	20231025	27900	47.31	20230707	1.69	Y	195940	500	144 억	1579754	N	N	19978	N	N
152	20231106	100748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40600	-1100	5	-2.64	5436978250	132595	38.42	41700	42000	40600	54200	29200	41700	41004.40	5.58	11056	44700	43200	42350	40850	40000	42775	40425	145	12500	500	32520	50	1	28329891	11502	30.78	0.99	12	0.47	1319.00	41115.00	44350	20231025	-8.46	27900	20230707	45.52	44350	-8.46	20231025	27900	45.52	20230707	44350	-8.46	20231025	27900	45.52	20230707	1.69	Y	195940	500	144 억	1579754	N	N	19978	N	N
153	20231106	090811	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40900	-800	5	-1.92	1066832100	25808	7.48	41700	42000	40750	54200	29200	41700	41337.26	5.58	1573	44700	43200	42350	40850	40000	42775	40425	145	12500	500	32520	50	1	28329891	11587	31.01	0.99	12	0.09	1319.00	41115.00	44350	20231025	-7.78	27900	20230707	46.59	44350	-7.78	20231025	27900	46.59	20230707	44350	-7.78	20231025	27900	46.59	20230707	1.69	Y	195940	500	144 억	1579754	N	N	19978	N	N
154	20231103	160801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41700	-1600	5	-3.70	14429008300	342397	228.30	43800	43850	41500	56200	30350	43300	42141.97	5.41	49998	44666	43982	43416	42732	42166	43700	42450	145	12900	500	33770	50	1	28329891	11814	31.61	1.01	12	1.21	1319.00	41115.00	44350	20231025	-5.98	27900	20230707	49.46	44350	-5.98	20231025	27900	49.46	20230707	44350	-5.98	20231025	27900	49.46	20230707	1.77	Y	195940	500	144 억	1532109	N	N	19978	N	N
155	20231103	150759	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41800	-1500	5	-3.46	13735885350	325789	217.23	43800	43850	41500	56200	30350	43300	42161.91	5.41	44427	44666	43982	43416	42732	42166	43700	42450	145	12900	500	33770	50	1	28329891	11842	31.69	1.02	12	1.15	1319.00	41115.00	44350	20231025	-5.75	27900	20230707	49.82	44350	-5.75	20231025	27900	49.82	20230707	44350	-5.75	20231025	27900	49.82	20230707	1.77	Y	195940	500	144 억	1532109	N	N	8491	N	N
156	20231103	140757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41900	-1400	5	-3.23	10194127200	240852	160.59	43800	43850	41600	56200	30350	43300	42325.28	5.41	13398	44666	43982	43416	42732	42166	43700	42450	145	12900	500	33770	50	1	28329891	11870	31.77	1.02	12	0.85	1319.00	41115.00	44350	20231025	-5.52	27900	20230707	50.18	44350	-5.52	20231025	27900	50.18	20230707	44350	-5.52	20231025	27900	50.18	20230707	1.77	Y	195940	500	144 억	1532109	N	N	8491	N	N
157	20231103	130759	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41950	-1350	5	-3.12	9029132100	213067	142.07	43800	43850	41600	56200	30350	43300	42376.96	5.41	6727	44666	43982	43416	42732	42166	43700	42450	145	12900	500	33770	50	1	28329891	11884	31.80	1.02	12	0.75	1319.00	41115.00	44350	20231025	-5.41	27900	20230707	50.36	44350	-5.41	20231025	27900	50.36	20230707	44350	-5.41	20231025	27900	50.36	20230707	1.77	Y	195940	500	144 억	1532109	N	N	8491	N	N
158	20231103	120757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41900	-1400	5	-3.23	7560711300	177981	118.67	43800	43850	41600	56200	30350	43300	42480.44	5.41	2688	44666	43982	43416	42732	42166	43700	42450	145	12900	500	33770	50	1	28329891	11870	31.77	1.02	12	0.63	1319.00	41115.00	44350	20231025	-5.52	27900	20230707	50.18	44350	-5.52	20231025	27900	50.18	20230707	44350	-5.52	20231025	27900	50.18	20230707	1.77	Y	195940	500	144 억	1532109	N	N	8491	N	N
159	20231103	110805	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42500	-800	5	-1.85	4297107650	100357	66.92	43800	43850	42400	56200	30350	43300	42818.22	5.41	-6469	44666	43982	43416	42732	42166	43700	42450	145	12900	500	33770	50	1	28329891	12040	32.22	1.03	12	0.35	1319.00	41115.00	44350	20231025	-4.17	27900	20230707	52.33	44350	-4.17	20231025	27900	52.33	20230707	44350	-4.17	20231025	27900	52.33	20230707	1.77	Y	195940	500	144 억	1532109	N	N	8491	N	N
160	20231103	100748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43000	-300	5	-0.69	2700628250	62983	42.00	43800	43850	42550	56200	30350	43300	42878.69	5.41	-2379	44666	43982	43416	42732	42166	43700	42450	145	12900	500	33770	50	1	28329891	12182	32.60	1.05	12	0.22	1319.00	41115.00	44350	20231025	-3.04	27900	20230707	54.12	44350	-3.04	20231025	27900	54.12	20230707	44350	-3.04	20231025	27900	54.12	20230707	1.77	Y	195940	500	144 억	1532109	N	N	8491	N	N
161	20231103	090753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43000	-300	5	-0.69	555280500	12837	8.56	43800	43850	42950	56200	30350	43300	43256.25	5.41	-3374	44666	43982	43416	42732	42166	43700	42450	145	12900	500	33770	50	1	28329891	12182	32.60	1.05	12	0.05	1319.00	41115.00	44350	20231025	-3.04	27900	20230707	54.12	44350	-3.04	20231025	27900	54.12	20230707	44350	-3.04	20231025	27900	54.12	20230707	1.77	Y	195940	500	144 억	1532109	N	N	8491	N	N
162	20231102	160753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43300	-200	5	-0.46	6465363050	149243	113.92	43950	44100	42850	56500	30450	43500	43320.88	5.39	8181	44333	43916	43333	42916	42333	43625	42625	145	13000	500	33930	50	1	28329891	12267	32.83	1.05	12	0.53	1319.00	41115.00	44350	20231025	-2.37	27900	20230707	55.20	44350	-2.37	20231025	27900	55.20	20230707	44350	-2.37	20231025	27900	55.20	20230707	1.78	Y	195940	500	144 억	1527844	N	N	8490	N	N
163	20231102	150802	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43350	-150	5	-0.34	6060613250	139911	106.80	43950	44100	42850	56500	30450	43500	43317.37	5.39	8287	44333	43916	43333	42916	42333	43625	42625	145	13000	500	33930	50	1	28329891	12281	32.87	1.05	12	0.49	1319.00	41115.00	44350	20231025	-2.25	27900	20230707	55.38	44350	-2.25	20231025	27900	55.38	20230707	44350	-2.25	20231025	27900	55.38	20230707	1.78	Y	195940	500	144 억	1527844	N	N	10555	N	N
164	20231102	140748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43350	-150	5	-0.34	5050390650	116599	89.00	43950	44100	42850	56500	30450	43500	43313.87	5.39	1623	44333	43916	43333	42916	42333	43625	42625	145	13000	500	33930	50	1	28329891	12281	32.87	1.05	12	0.41	1319.00	41115.00	44350	20231025	-2.25	27900	20230707	55.38	44350	-2.25	20231025	27900	55.38	20230707	44350	-2.25	20231025	27900	55.38	20230707	1.78	Y	195940	500	144 억	1527844	N	N	10555	N	N
165	20231102	130753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43500	0	3	0.00	4268710700	98607	75.27	43950	44100	42850	56500	30450	43500	43289.71	5.39	921	44333	43916	43333	42916	42333	43625	42625	145	13000	500	33930	50	1	28329891	12324	32.98	1.06	12	0.35	1319.00	41115.00	44350	20231025	-1.92	27900	20230707	55.91	44350	-1.92	20231025	27900	55.91	20230707	44350	-1.92	20231025	27900	55.91	20230707	1.78	Y	195940	500	144 억	1527844	N	N	10555	N	N
166	20231102	120750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43250	-250	5	-0.57	3891121400	89900	68.62	43950	44100	42850	56500	30450	43500	43282.29	5.39	-1138	44333	43916	43333	42916	42333	43625	42625	145	13000	500	33930	50	1	28329891	12253	32.79	1.05	12	0.32	1319.00	41115.00	44350	20231025	-2.48	27900	20230707	55.02	44350	-2.48	20231025	27900	55.02	20230707	44350	-2.48	20231025	27900	55.02	20230707	1.78	Y	195940	500	144 억	1527844	N	N	10555	N	N
167	20231102	110749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43200	-300	5	-0.69	3343116750	77238	58.96	43950	44100	42850	56500	30450	43500	43282.75	5.39	-1602	44333	43916	43333	42916	42333	43625	42625	145	13000	500	33930	50	1	28329891	12239	32.75	1.05	12	0.27	1319.00	41115.00	44350	20231025	-2.59	27900	20230707	54.84	44350	-2.59	20231025	27900	54.84	20230707	44350	-2.59	20231025	27900	54.84	20230707	1.78	Y	195940	500	144 억	1527844	N	N	10555	N	N
168	20231102	100751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43250	-250	5	-0.57	2616198750	60444	46.14	43950	44100	42850	56500	30450	43500	43282.30	5.39	-2463	44333	43916	43333	42916	42333	43625	42625	145	13000	500	33930	50	1	28329891	12253	32.79	1.05	12	0.21	1319.00	41115.00	44350	20231025	-2.48	27900	20230707	55.02	44350	-2.48	20231025	27900	55.02	20230707	44350	-2.48	20231025	27900	55.02	20230707	1.78	Y	195940	500	144 억	1527844	N	N	10555	N	N
169	20231102	090755	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43250	-250	5	-0.57	462526750	10604	8.09	43950	44100	43150	56500	30450	43500	43620.41	5.39	-1172	44333	43916	43333	42916	42333	43625	42625	145	13000	500	33930	50	1	28329891	12253	32.79	1.05	12	0.04	1319.00	41115.00	44350	20231025	-2.48	27900	20230707	55.02	44350	-2.48	20231025	27900	55.02	20230707	44350	-2.48	20231025	27900	55.02	20230707	1.78	Y	195940	500	144 억	1527844	N	N	10555	N	N
170	20231101	160748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43500	300	2	0.69	5643867900	130680	51.26	43600	43750	42750	56100	30250	43200	43187.99	5.39	95	44866	44032	43516	42682	42166	44450	43100	145	12900	500	33690	50	1	28329891	12324	32.98	1.06	12	0.46	1319.00	41115.00	44350	20231025	-1.92	27900	20230707	55.91	44350	-1.92	20231025	27900	55.91	20230707	44350	-1.92	20231025	27900	55.91	20230707	1.82	Y	195940	500	144 억	1526025	N	N	10555	N	N
171	20231101	150748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43600	400	2	0.93	5165382200	119683	46.94	43600	43750	42750	56100	30250	43200	43158.86	5.39	678	44866	44032	43516	42682	42166	44450	43100	145	12900	500	33690	50	1	28329891	12352	33.06	1.06	12	0.42	1319.00	41115.00	44350	20231025	-1.69	27900	20230707	56.27	44350	-1.69	20231025	27900	56.27	20230707	44350	-1.69	20231025	27900	56.27	20230707	1.82	Y	195940	500	144 억	1526025	N	N	9218	N	N
172	20231101	140742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43250	50	2	0.12	3874204000	89889	35.26	43600	43750	42750	56100	30250	43200	43099.87	5.39	229	44866	44032	43516	42682	42166	44450	43100	145	12900	500	33690	50	1	28329891	12253	32.79	1.05	12	0.32	1319.00	41115.00	44350	20231025	-2.48	27900	20230707	55.02	44350	-2.48	20231025	27900	55.02	20230707	44350	-2.48	20231025	27900	55.02	20230707	1.82	Y	195940	500	144 억	1526025	N	N	9218	N	N
173	20231101	130747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43000	-200	5	-0.46	3153637350	73181	28.70	43600	43750	42750	56100	30250	43200	43093.66	5.39	2181	44866	44032	43516	42682	42166	44450	43100	145	12900	500	33690	50	1	28329891	12182	32.60	1.05	12	0.26	1319.00	41115.00	44350	20231025	-3.04	27900	20230707	54.12	44350	-3.04	20231025	27900	54.12	20230707	44350	-3.04	20231025	27900	54.12	20230707	1.82	Y	195940	500	144 억	1526025	N	N	9218	N	N
174	20231101	120804	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43150	-50	5	-0.12	2121848600	49182	19.29	43600	43750	42750	56100	30250	43200	43142.79	5.39	364	44866	44032	43516	42682	42166	44450	43100	145	12900	500	33690	50	1	28329891	12224	32.71	1.05	12	0.17	1319.00	41115.00	44350	20231025	-2.71	27900	20230707	54.66	44350	-2.71	20231025	27900	54.66	20230707	44350	-2.71	20231025	27900	54.66	20230707	1.82	Y	195940	500	144 억	1526025	N	N	9218	N	N
175	20231101	110811	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43150	-50	5	-0.12	1797064050	41657	16.34	43600	43750	42750	56100	30250	43200	43139.55	5.39	1477	44866	44032	43516	42682	42166	44450	43100	145	12900	500	33690	50	1	28329891	12224	32.71	1.05	12	0.15	1319.00	41115.00	44350	20231025	-2.71	27900	20230707	54.66	44350	-2.71	20231025	27900	54.66	20230707	44350	-2.71	20231025	27900	54.66	20230707	1.82	Y	195940	500	144 억	1526025	N	N	9218	N	N
176	20231101	100800	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43300	100	2	0.23	1405348650	32585	12.78	43600	43750	42750	56100	30250	43200	43128.70	5.39	676	44866	44032	43516	42682	42166	44450	43100	145	12900	500	33690	50	1	28329891	12267	32.83	1.05	12	0.12	1319.00	41115.00	44350	20231025	-2.37	27900	20230707	55.20	44350	-2.37	20231025	27900	55.20	20230707	44350	-2.37	20231025	27900	55.20	20230707	1.82	Y	195940	500	144 억	1526025	N	N	9218	N	N
177	20231101	090800	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43400	200	2	0.46	257531850	5940	2.33	43600	43750	43100	56100	30250	43200	43355.53	5.39	-910	44866	44032	43516	42682	42166	44450	43100	145	12900	500	33690	50	1	28329891	12295	32.90	1.06	12	0.02	1319.00	41115.00	44350	20231025	-2.14	27900	20230707	55.56	44350	-2.14	20231025	27900	55.56	20230707	44350	-2.14	20231025	27900	55.56	20230707	1.82	Y	195940	500	144 억	1526025	N	N	9218	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History