KissMeData/195940/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

75 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	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	161000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35850	600	2	1.70	5006266900	139439	117.09	35250	36350	34800	45800	24700	35250	35903.21	10.36	66390	59033	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10156	21.58	0.84	12	0.49	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	52000	-31.06	20241007	34300	4.52	20241209	52000	-31.06	20241007	34300	4.52	20241209	1.61	N	195940	500	144 억	2934199	N	N	220	N	N
3	20241231	150944	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35850	600	2	1.70	5006266900	139439	117.09	35250	36350	34800	45800	24700	35250	35903.21	10.36	66390	59033	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10156	21.58	0.84	12	0.49	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	52000	-31.06	20241007	34300	4.52	20241209	52000	-31.06	20241007	34300	4.52	20241209	1.61	N	195940	500	144 억	2934199	N	N	220	N	N
4	20241231	140959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35850	600	2	1.70	5006266900	139439	117.09	35250	36350	34800	45800	24700	35250	35903.21	10.36	66390	59033	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10156	21.58	0.84	12	0.49	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	52000	-31.06	20241007	34300	4.52	20241209	52000	-31.06	20241007	34300	4.52	20241209	1.61	N	195940	500	144 억	2934199	N	N	220	N	N
5	20241231	131000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35850	600	2	1.70	5006266900	139439	117.09	35250	36350	34800	45800	24700	35250	35903.21	10.36	66390	59033	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10156	21.58	0.84	12	0.49	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	52000	-31.06	20241007	34300	4.52	20241209	52000	-31.06	20241007	34300	4.52	20241209	1.61	N	195940	500	144 억	2934199	N	N	220	N	N
6	20241231	120959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35850	600	2	1.70	5006266900	139439	117.09	35250	36350	34800	45800	24700	35250	35903.21	10.36	66390	59033	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10156	21.58	0.84	12	0.49	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	52000	-31.06	20241007	34300	4.52	20241209	52000	-31.06	20241007	34300	4.52	20241209	1.61	N	195940	500	144 억	2934199	N	N	220	N	N
7	20241231	110959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35850	600	2	1.70	5006266900	139439	117.09	35250	36350	34800	45800	24700	35250	35903.21	10.36	66390	59033	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10156	21.58	0.84	12	0.49	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	52000	-31.06	20241007	34300	4.52	20241209	52000	-31.06	20241007	34300	4.52	20241209	1.61	N	195940	500	144 억	2934199	N	N	220	N	N
8	20241231	100952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35850	600	2	1.70	5006266900	139439	117.09	35250	36350	34800	45800	24700	35250	35903.21	10.36	66390	59033	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10156	21.58	0.84	12	0.49	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	52000	-31.06	20241007	34300	4.52	20241209	52000	-31.06	20241007	34300	4.52	20241209	1.61	N	195940	500	144 억	2934199	N	N	220	N	N
9	20241231	090956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35850	600	2	1.70	5006266900	139439	117.09	35250	36350	34800	45800	24700	35250	35903.21	10.36	66390	59033	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10156	21.58	0.84	12	0.49	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	52000	-31.06	20241007	34300	4.52	20241209	52000	-31.06	20241007	34300	4.52	20241209	1.61	N	195940	500	144 억	2934199	N	N	220	N	N
10	20241230	160954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35850	600	2	1.70	4973772250	138533	116.32	35250	36350	34800	45800	24700	35250	35903.21	10.12	0	59033	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10156	21.58	0.84	12	0.49	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	52000	-31.06	20241007	34300	4.52	20241209	52000	-31.06	20241007	34300	4.52	20241209	1.61	N	195940	500	144 억	2867809	N	N	220	N	N
11	20241230	150957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35950	700	2	1.99	4786131900	133306	111.94	35250	36350	34800	45800	24700	35250	35903.35	10.12	0	58796	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10185	21.64	0.85	12	0.47	1661.00	42487.00	52000	20241007	-30.87	34300	20241209	4.81	52000	-30.87	20241007	34300	4.81	20241209	52000	-30.87	20241007	34300	4.81	20241209	1.61	N	195940	500	144 억	2867809	N	N	436	N	N
12	20241230	140957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35800	550	2	1.56	4154021000	115659	97.12	35250	36350	34800	45800	24700	35250	35916.11	10.12	0	54706	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10142	21.55	0.84	12	0.41	1661.00	42487.00	52000	20241007	-31.15	34300	20241209	4.37	52000	-31.15	20241007	34300	4.37	20241209	52000	-31.15	20241007	34300	4.37	20241209	1.61	N	195940	500	144 억	2867809	N	N	436	N	N
13	20241230	130958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36000	750	2	2.13	3712687650	103348	86.78	35250	36350	34800	45800	24700	35250	35924.14	10.12	0	49955	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10199	21.67	0.85	12	0.36	1661.00	42487.00	52000	20241007	-30.77	34300	20241209	4.96	52000	-30.77	20241007	34300	4.96	20241209	52000	-30.77	20241007	34300	4.96	20241209	1.61	N	195940	500	144 억	2867809	N	N	436	N	N
14	20241230	120954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35950	700	2	1.99	3209029750	89297	74.98	35250	36350	34800	45800	24700	35250	35936.59	10.12	0	43208	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10185	21.64	0.85	12	0.32	1661.00	42487.00	52000	20241007	-30.87	34300	20241209	4.81	52000	-30.87	20241007	34300	4.81	20241209	52000	-30.87	20241007	34300	4.81	20241209	1.61	N	195940	500	144 억	2867809	N	N	436	N	N
15	20241230	110956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36050	800	2	2.27	2750620250	76566	64.29	35250	36350	34800	45800	24700	35250	35924.83	10.12	0	37346	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10213	21.70	0.85	12	0.27	1661.00	42487.00	52000	20241007	-30.67	34300	20241209	5.10	52000	-30.67	20241007	34300	5.10	20241209	52000	-30.67	20241007	34300	5.10	20241209	1.61	N	195940	500	144 억	2867809	N	N	436	N	N
16	20241230	100955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36200	950	2	2.70	2011413500	56116	47.12	35250	36350	34800	45800	24700	35250	35843.85	10.12	0	28824	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10255	21.79	0.85	12	0.20	1661.00	42487.00	52000	20241007	-30.38	34300	20241209	5.54	52000	-30.38	20241007	34300	5.54	20241209	52000	-30.38	20241007	34300	5.54	20241209	1.61	N	195940	500	144 억	2867809	N	N	436	N	N
17	20241230	090958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35750	500	2	1.42	646437200	18321	15.38	35250	35800	34800	45800	24700	35250	35283.95	10.12	0	9678	36483	35866	35433	34816	34383	35650	34600	145	10550	500	27490	50	1	28329891	10128	21.52	0.84	12	0.06	1661.00	42487.00	52000	20241007	-31.25	34300	20241209	4.23	52000	-31.25	20241007	34300	4.23	20241209	52000	-31.25	20241007	34300	4.23	20241209	1.61	N	195940	500	144 억	2867809	N	N	436	N	N
18	20241227	160952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35250	-750	5	-2.08	4180193550	118015	101.01	35900	36050	35000	46800	25200	36000	35421.58	10.05	0	20085	36866	36432	36116	35682	35366	36275	35525	145	10800	500	28080	50	1	28329891	9986	21.22	0.83	12	0.42	1661.00	42487.00	52000	20241007	-32.21	34300	20241209	2.77	52000	-32.21	20241007	34300	2.77	20241209	52000	-32.21	20241007	34300	2.77	20241209	1.63	N	195940	500	144 억	2848512	N	N	436	N	N
19	20241227	150951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35200	-800	5	-2.22	3971057200	112082	95.93	35900	36050	35000	46800	25200	36000	35429.93	10.05	0	18341	36866	36432	36116	35682	35366	36275	35525	145	10800	500	28080	50	1	28329891	9972	21.19	0.83	12	0.40	1661.00	42487.00	52000	20241007	-32.31	34300	20241209	2.62	52000	-32.31	20241007	34300	2.62	20241209	52000	-32.31	20241007	34300	2.62	20241209	1.63	N	195940	500	144 억	2848512	N	N	128	N	N
20	20241227	140953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35100	-900	5	-2.50	3505146750	98853	84.61	35900	36050	35000	46800	25200	36000	35458.17	10.05	0	11149	36866	36432	36116	35682	35366	36275	35525	145	10800	500	28080	50	1	28329891	9944	21.13	0.83	12	0.35	1661.00	42487.00	52000	20241007	-32.50	34300	20241209	2.33	52000	-32.50	20241007	34300	2.33	20241209	52000	-32.50	20241007	34300	2.33	20241209	1.63	N	195940	500	144 억	2848512	N	N	128	N	N
21	20241227	130952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35200	-800	5	-2.22	2665424100	74993	64.19	35900	36050	35100	46800	25200	36000	35542.31	10.05	0	3056	36866	36432	36116	35682	35366	36275	35525	145	10800	500	28080	50	1	28329891	9972	21.19	0.83	12	0.26	1661.00	42487.00	52000	20241007	-32.31	34300	20241209	2.62	52000	-32.31	20241007	34300	2.62	20241209	52000	-32.31	20241007	34300	2.62	20241209	1.63	N	195940	500	144 억	2848512	N	N	128	N	N
22	20241227	120953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35200	-800	5	-2.22	2376342400	66786	57.16	35900	36050	35150	46800	25200	36000	35581.45	10.05	0	287	36866	36432	36116	35682	35366	36275	35525	145	10800	500	28080	50	1	28329891	9972	21.19	0.83	12	0.24	1661.00	42487.00	52000	20241007	-32.31	34300	20241209	2.62	52000	-32.31	20241007	34300	2.62	20241209	52000	-32.31	20241007	34300	2.62	20241209	1.63	N	195940	500	144 억	2848512	N	N	128	N	N
23	20241227	110951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35400	-600	5	-1.67	1749613350	49036	41.97	35900	36050	35300	46800	25200	36000	35680.18	10.05	0	2202	36866	36432	36116	35682	35366	36275	35525	145	10800	500	28080	50	1	28329891	10029	21.31	0.83	12	0.17	1661.00	42487.00	52000	20241007	-31.92	34300	20241209	3.21	52000	-31.92	20241007	34300	3.21	20241209	52000	-31.92	20241007	34300	3.21	20241209	1.63	N	195940	500	144 억	2848512	N	N	128	N	N
24	20241227	100949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35950	-50	5	-0.14	829444700	23192	19.85	35900	36050	35650	46800	25200	36000	35764.26	10.05	0	1023	36866	36432	36116	35682	35366	36275	35525	145	10800	500	28080	50	1	28329891	10185	21.64	0.85	12	0.08	1661.00	42487.00	52000	20241007	-30.87	34300	20241209	4.81	52000	-30.87	20241007	34300	4.81	20241209	52000	-30.87	20241007	34300	4.81	20241209	1.63	N	195940	500	144 억	2848512	N	N	128	N	N
25	20241227	090954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35850	-150	5	-0.42	295626500	8253	7.06	35900	36050	35650	46800	25200	36000	35820.49	10.05	0	-2281	36866	36432	36116	35682	35366	36275	35525	145	10800	500	28080	50	1	28329891	10156	21.58	0.84	12	0.03	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	52000	-31.06	20241007	34300	4.52	20241209	52000	-31.06	20241007	34300	4.52	20241209	1.63	N	195940	500	144 억	2848512	N	N	128	N	N
26	20241226	160946	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36000	-350	5	-0.96	4167018050	115921	168.84	36350	36550	35800	47250	25450	36350	35946.57	10.08	0	2114	36916	36632	36216	35932	35516	36425	35725	145	10900	500	28350	50	1	28329891	10199	21.67	0.85	12	0.41	1661.00	42487.00	52000	20241007	-30.77	34300	20241209	4.96	52000	-30.77	20241007	34300	4.96	20241209	52000	-30.77	20241007	34300	4.96	20241209	1.63	N	195940	500	144 억	2854313	N	N	128	N	N
27	20241226	150943	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35850	-500	5	-1.38	3866686150	107567	156.67	36350	36550	35800	47250	25450	36350	35946.77	10.08	0	1771	36916	36632	36216	35932	35516	36425	35725	145	10900	500	28350	50	1	28329891	10156	21.58	0.84	12	0.38	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	52000	-31.06	20241007	34300	4.52	20241209	52000	-31.06	20241007	34300	4.52	20241209	1.63	N	195940	500	144 억	2854313	N	N	488	N	N
28	20241226	140943	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35850	-500	5	-1.38	3107688500	86395	125.83	36350	36550	35800	47250	25450	36350	35970.70	10.08	0	-1932	36916	36632	36216	35932	35516	36425	35725	145	10900	500	28350	50	1	28329891	10156	21.58	0.84	12	0.30	1661.00	42487.00	52000	20241007	-31.06	34300	20241209	4.52	52000	-31.06	20241007	34300	4.52	20241209	52000	-31.06	20241007	34300	4.52	20241209	1.63	N	195940	500	144 억	2854313	N	N	488	N	N
29	20241226	130944	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35900	-450	5	-1.24	2678501400	74440	108.42	36350	36550	35800	47250	25450	36350	35982.02	10.08	0	-3891	36916	36632	36216	35932	35516	36425	35725	145	10900	500	28350	50	1	28329891	10170	21.61	0.84	12	0.26	1661.00	42487.00	52000	20241007	-30.96	34300	20241209	4.66	52000	-30.96	20241007	34300	4.66	20241209	52000	-30.96	20241007	34300	4.66	20241209	1.63	N	195940	500	144 억	2854313	N	N	488	N	N
30	20241226	120942	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35900	-450	5	-1.24	2246298300	62414	90.90	36350	36550	35800	47250	25450	36350	35990.30	10.08	0	-5933	36916	36632	36216	35932	35516	36425	35725	145	10900	500	28350	50	1	28329891	10170	21.61	0.84	12	0.22	1661.00	42487.00	52000	20241007	-30.96	34300	20241209	4.66	52000	-30.96	20241007	34300	4.66	20241209	52000	-30.96	20241007	34300	4.66	20241209	1.63	N	195940	500	144 억	2854313	N	N	488	N	N
31	20241226	110941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35900	-450	5	-1.24	1722375850	47857	69.70	36350	36550	35800	47250	25450	36350	35990.05	10.08	0	-10113	36916	36632	36216	35932	35516	36425	35725	145	10900	500	28350	50	1	28329891	10170	21.61	0.84	12	0.17	1661.00	42487.00	52000	20241007	-30.96	34300	20241209	4.66	52000	-30.96	20241007	34300	4.66	20241209	52000	-30.96	20241007	34300	4.66	20241209	1.63	N	195940	500	144 억	2854313	N	N	488	N	N
32	20241226	100944	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35900	-450	5	-1.24	1193907350	33133	48.26	36350	36550	35800	47250	25450	36350	36033.78	10.08	0	-6129	36916	36632	36216	35932	35516	36425	35725	145	10900	500	28350	50	1	28329891	10170	21.61	0.84	12	0.12	1661.00	42487.00	52000	20241007	-30.96	34300	20241209	4.66	52000	-30.96	20241007	34300	4.66	20241209	52000	-30.96	20241007	34300	4.66	20241209	1.63	N	195940	500	144 억	2854313	N	N	488	N	N
33	20241226	090944	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36550	200	2	0.55	124339300	3417	4.98	36350	36550	36250	47250	25450	36350	36388.44	10.08	0	238	36916	36632	36216	35932	35516	36425	35725	145	10900	500	28350	50	1	28329891	10355	22.00	0.86	12	0.01	1661.00	42487.00	52000	20241007	-29.71	34300	20241209	6.56	52000	-29.71	20241007	34300	6.56	20241209	52000	-29.71	20241007	34300	6.56	20241209	1.63	N	195940	500	144 억	2854313	N	N	488	N	N
34	20241224	160943	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36350	250	2	0.69	2466140950	68105	71.68	36450	36500	35800	46900	25300	36100	36210.72	10.09	0	16295	36666	36382	36066	35782	35466	36525	35925	145	10800	500	28150	50	1	28329891	10298	21.88	0.86	12	0.24	1661.00	42487.00	52000	20241007	-30.10	34300	20241209	5.98	52000	-30.10	20241007	34300	5.98	20241209	52000	-30.10	20241007	34300	5.98	20241209	1.62	N	195940	500	144 억	2859067	N	N	488	N	N
35	20241224	150941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36250	150	2	0.42	2341329350	64668	68.06	36450	36500	35800	46900	25300	36100	36205.38	10.09	0	14651	36666	36382	36066	35782	35466	36525	35925	145	10800	500	28150	50	1	28329891	10270	21.82	0.85	12	0.23	1661.00	42487.00	52000	20241007	-30.29	34300	20241209	5.69	52000	-30.29	20241007	34300	5.69	20241209	52000	-30.29	20241007	34300	5.69	20241209	1.62	N	195940	500	144 억	2859067	N	N	305	N	N
36	20241224	140940	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36400	300	2	0.83	1867188400	51595	54.30	36450	36500	35800	46900	25300	36100	36189.33	10.09	0	13717	36666	36382	36066	35782	35466	36525	35925	145	10800	500	28150	50	1	28329891	10312	21.91	0.86	12	0.18	1661.00	42487.00	52000	20241007	-30.00	34300	20241209	6.12	52000	-30.00	20241007	34300	6.12	20241209	52000	-30.00	20241007	34300	6.12	20241209	1.62	N	195940	500	144 억	2859067	N	N	305	N	N
37	20241224	130941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36300	200	2	0.55	1472761950	40745	42.88	36450	36450	35800	46900	25300	36100	36145.83	10.09	0	10058	36666	36382	36066	35782	35466	36525	35925	145	10800	500	28150	50	1	28329891	10284	21.85	0.85	12	0.14	1661.00	42487.00	52000	20241007	-30.19	34300	20241209	5.83	52000	-30.19	20241007	34300	5.83	20241209	52000	-30.19	20241007	34300	5.83	20241209	1.62	N	195940	500	144 억	2859067	N	N	305	N	N
38	20241224	120941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36300	200	2	0.55	1284816100	35570	37.44	36450	36450	35800	46900	25300	36100	36120.78	10.09	0	8569	36666	36382	36066	35782	35466	36525	35925	145	10800	500	28150	50	1	28329891	10284	21.85	0.85	12	0.13	1661.00	42487.00	52000	20241007	-30.19	34300	20241209	5.83	52000	-30.19	20241007	34300	5.83	20241209	52000	-30.19	20241007	34300	5.83	20241209	1.62	N	195940	500	144 억	2859067	N	N	305	N	N
39	20241224	110943	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36150	50	2	0.14	960135000	26608	28.00	36450	36450	35800	46900	25300	36100	36084.45	10.09	0	3740	36666	36382	36066	35782	35466	36525	35925	145	10800	500	28150	50	1	28329891	10241	21.76	0.85	12	0.09	1661.00	42487.00	52000	20241007	-30.48	34300	20241209	5.39	52000	-30.48	20241007	34300	5.39	20241209	52000	-30.48	20241007	34300	5.39	20241209	1.62	N	195940	500	144 억	2859067	N	N	305	N	N
40	20241224	100941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36100	0	3	0.00	512333300	14161	14.90	36450	36450	36050	46900	25300	36100	36179.18	10.09	0	-117	36666	36382	36066	35782	35466	36525	35925	145	10800	500	28150	50	1	28329891	10227	21.73	0.85	12	0.05	1661.00	42487.00	52000	20241007	-30.58	34300	20241209	5.25	52000	-30.58	20241007	34300	5.25	20241209	52000	-30.58	20241007	34300	5.25	20241209	1.62	N	195940	500	144 억	2859067	N	N	305	N	N
41	20241224	090946	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36150	50	2	0.14	119566400	3306	3.48	36450	36450	36100	46900	25300	36100	36166.49	10.09	0	-1080	36666	36382	36066	35782	35466	36525	35925	145	10800	500	28150	50	1	28329891	10241	21.76	0.85	12	0.01	1661.00	42487.00	52000	20241007	-30.48	34300	20241209	5.39	52000	-30.48	20241007	34300	5.39	20241209	52000	-30.48	20241007	34300	5.39	20241209	1.62	N	195940	500	144 억	2859067	N	N	305	N	N
42	20241223	160933	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36100	200	2	0.56	3393080800	94162	72.83	35950	36350	35750	46650	25150	35900	36034.44	10.02	0	4181	37100	36500	36100	35500	35100	36300	35300	145	10750	500	28000	50	1	28329891	10227	21.73	0.85	12	0.33	1661.00	42487.00	52000	20241007	-30.58	34300	20241209	5.25	52000	-30.58	20241007	34300	5.25	20241209	52000	-30.58	20241007	34300	5.25	20241209	1.63	N	195940	500	144 억	2838249	N	N	305	N	N
43	20241223	150939	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36150	250	2	0.70	3156273550	87604	67.76	35950	36350	35750	46650	25150	35900	36028.87	10.02	0	2150	37100	36500	36100	35500	35100	36300	35300	145	10750	500	28000	50	1	28329891	10241	21.76	0.85	12	0.31	1661.00	42487.00	52000	20241007	-30.48	34300	20241209	5.39	52000	-30.48	20241007	34300	5.39	20241209	52000	-30.48	20241007	34300	5.39	20241209	1.63	N	195940	500	144 억	2838249	N	N	286	N	N
44	20241223	140934	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36200	300	2	0.84	2852083150	79209	61.26	35950	36250	35750	46650	25150	35900	36007.06	10.02	0	-414	37100	36500	36100	35500	35100	36300	35300	145	10750	500	28000	50	1	28329891	10255	21.79	0.85	12	0.28	1661.00	42487.00	52000	20241007	-30.38	34300	20241209	5.54	52000	-30.38	20241007	34300	5.54	20241209	52000	-30.38	20241007	34300	5.54	20241209	1.63	N	195940	500	144 억	2838249	N	N	286	N	N
45	20241223	130934	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36100	200	2	0.56	2415298700	67108	51.90	35950	36250	35750	46650	25150	35900	35991.22	10.02	0	-1611	37100	36500	36100	35500	35100	36300	35300	145	10750	500	28000	50	1	28329891	10227	21.73	0.85	12	0.24	1661.00	42487.00	52000	20241007	-30.58	34300	20241209	5.25	52000	-30.58	20241007	34300	5.25	20241209	52000	-30.58	20241007	34300	5.25	20241209	1.63	N	195940	500	144 억	2838249	N	N	286	N	N
46	20241223	120936	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36050	150	2	0.42	2040015200	56711	43.86	35950	36250	35750	46650	25150	35900	35972.13	10.02	0	-1961	37100	36500	36100	35500	35100	36300	35300	145	10750	500	28000	50	1	28329891	10213	21.70	0.85	12	0.20	1661.00	42487.00	52000	20241007	-30.67	34300	20241209	5.10	52000	-30.67	20241007	34300	5.10	20241209	52000	-30.67	20241007	34300	5.10	20241209	1.63	N	195940	500	144 억	2838249	N	N	286	N	N
47	20241223	110934	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35950	50	2	0.14	1727922750	48040	37.16	35950	36250	35750	46650	25150	35900	35968.42	10.02	0	-916	37100	36500	36100	35500	35100	36300	35300	145	10750	500	28000	50	1	28329891	10185	21.64	0.85	12	0.17	1661.00	42487.00	52000	20241007	-30.87	34300	20241209	4.81	52000	-30.87	20241007	34300	4.81	20241209	52000	-30.87	20241007	34300	4.81	20241209	1.63	N	195940	500	144 억	2838249	N	N	286	N	N
48	20241223	100928	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36100	200	2	0.56	1353064800	37627	29.10	35950	36250	35750	46650	25150	35900	35959.94	10.02	0	427	37100	36500	36100	35500	35100	36300	35300	145	10750	500	28000	50	1	28329891	10227	21.73	0.85	12	0.13	1661.00	42487.00	52000	20241007	-30.58	34300	20241209	5.25	52000	-30.58	20241007	34300	5.25	20241209	52000	-30.58	20241007	34300	5.25	20241209	1.63	N	195940	500	144 억	2838249	N	N	286	N	N
49	20241223	090932	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36100	200	2	0.56	217635900	6026	4.66	35950	36250	35950	46650	25150	35900	36116.15	10.02	0	-1221	37100	36500	36100	35500	35100	36300	35300	145	10750	500	28000	50	1	28329891	10227	21.73	0.85	12	0.02	1661.00	42487.00	52000	20241007	-30.58	34300	20241209	5.25	52000	-30.58	20241007	34300	5.25	20241209	52000	-30.58	20241007	34300	5.25	20241209	1.63	N	195940	500	144 억	2838249	N	N	286	N	N
50	20241220	160928	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35900	-650	5	-1.78	4543112550	126284	112.82	36550	36700	35700	47500	25600	36550	35975.58	10.11	0	-26751	37183	36866	36583	36266	35983	37025	36425	145	10950	500	28500	50	1	28329891	10170	21.61	0.84	12	0.45	1661.00	42487.00	52000	20241007	-30.96	34300	20241209	4.66	52000	-30.96	20241007	34300	4.66	20241209	52000	-30.96	20241007	34300	4.66	20241209	1.66	N	195940	500	144 억	2864223	N	N	286	N	N
51	20241220	150932	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35900	-650	5	-1.78	4301875650	119567	106.82	36550	36700	35700	47500	25600	36550	35978.73	10.11	0	-27886	37183	36866	36583	36266	35983	37025	36425	145	10950	500	28500	50	1	28329891	10170	21.61	0.84	12	0.42	1661.00	42487.00	52000	20241007	-30.96	34300	20241209	4.66	52000	-30.96	20241007	34300	4.66	20241209	52000	-30.96	20241007	34300	4.66	20241209	1.66	N	195940	500	144 억	2864223	N	N	772	N	N
52	20241220	140930	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35950	-600	5	-1.64	3757553900	104426	93.29	36550	36700	35700	47500	25600	36550	35982.87	10.11	0	-30622	37183	36866	36583	36266	35983	37025	36425	145	10950	500	28500	50	1	28329891	10185	21.64	0.85	12	0.37	1661.00	42487.00	52000	20241007	-30.87	34300	20241209	4.81	52000	-30.87	20241007	34300	4.81	20241209	52000	-30.87	20241007	34300	4.81	20241209	1.66	N	195940	500	144 억	2864223	N	N	772	N	N
53	20241220	130929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35950	-600	5	-1.64	2885487800	80067	71.53	36550	36700	35800	47500	25600	36550	36038.35	10.11	0	-24054	37183	36866	36583	36266	35983	37025	36425	145	10950	500	28500	50	1	28329891	10185	21.64	0.85	12	0.28	1661.00	42487.00	52000	20241007	-30.87	34300	20241209	4.81	52000	-30.87	20241007	34300	4.81	20241209	52000	-30.87	20241007	34300	4.81	20241209	1.66	N	195940	500	144 억	2864223	N	N	772	N	N
54	20241220	120928	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36050	-500	5	-1.37	2481884750	68840	61.50	36550	36700	35800	47500	25600	36550	36052.87	10.11	0	-22618	37183	36866	36583	36266	35983	37025	36425	145	10950	500	28500	50	1	28329891	10213	21.70	0.85	12	0.24	1661.00	42487.00	52000	20241007	-30.67	34300	20241209	5.10	52000	-30.67	20241007	34300	5.10	20241209	52000	-30.67	20241007	34300	5.10	20241209	1.66	N	195940	500	144 억	2864223	N	N	772	N	N
55	20241220	110928	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36050	-500	5	-1.37	2094494350	58078	51.89	36550	36700	35800	47500	25600	36550	36063.38	10.11	0	-21540	37183	36866	36583	36266	35983	37025	36425	145	10950	500	28500	50	1	28329891	10213	21.70	0.85	12	0.21	1661.00	42487.00	52000	20241007	-30.67	34300	20241209	5.10	52000	-30.67	20241007	34300	5.10	20241209	52000	-30.67	20241007	34300	5.10	20241209	1.66	N	195940	500	144 억	2864223	N	N	772	N	N
56	20241220	100929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36200	-350	5	-0.96	1607357150	44579	39.83	36550	36700	35800	47500	25600	36550	36056.25	10.11	0	-19332	37183	36866	36583	36266	35983	37025	36425	145	10950	500	28500	50	1	28329891	10255	21.79	0.85	12	0.16	1661.00	42487.00	52000	20241007	-30.38	34300	20241209	5.54	52000	-30.38	20241007	34300	5.54	20241209	52000	-30.38	20241007	34300	5.54	20241209	1.66	N	195940	500	144 억	2864223	N	N	772	N	N
57	20241220	090930	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36200	-350	5	-0.96	257141050	7074	6.32	36550	36700	36150	47500	25600	36550	36349.85	10.11	0	-3381	37183	36866	36583	36266	35983	37025	36425	145	10950	500	28500	50	1	28329891	10255	21.79	0.85	12	0.02	1661.00	42487.00	52000	20241007	-30.38	34300	20241209	5.54	52000	-30.38	20241007	34300	5.54	20241209	52000	-30.38	20241007	34300	5.54	20241209	1.66	N	195940	500	144 억	2864223	N	N	772	N	N
58	20241219	160926	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36550	-700	5	-1.88	4076255650	111484	97.00	36400	36900	36300	48400	26100	37250	36563.60	10.14	0	-31491	38316	37782	37116	36582	35916	38050	36850	145	11150	500	29050	50	1	28329891	10355	22.00	0.86	12	0.39	1661.00	42487.00	52000	20241007	-29.71	34300	20241209	6.56	52000	-29.71	20241007	34300	6.56	20241209	52000	-29.71	20241007	34300	6.56	20241209	1.64	N	195940	500	144 억	2873783	N	N	772	N	N
59	20241219	150925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36600	-650	5	-1.74	3847954000	105239	91.57	36400	36900	36300	48400	26100	37250	36563.95	10.14	0	-29757	38316	37782	37116	36582	35916	38050	36850	145	11150	500	29050	50	1	28329891	10369	22.03	0.86	12	0.37	1661.00	42487.00	52000	20241007	-29.62	34300	20241209	6.71	52000	-29.62	20241007	34300	6.71	20241209	52000	-29.62	20241007	34300	6.71	20241209	1.64	N	195940	500	144 억	2873783	N	N	332	N	N
60	20241219	140927	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36600	-650	5	-1.74	3220497150	88068	76.63	36400	36900	36300	48400	26100	37250	36568.30	10.14	0	-22187	38316	37782	37116	36582	35916	38050	36850	145	11150	500	29050	50	1	28329891	10369	22.03	0.86	12	0.31	1661.00	42487.00	52000	20241007	-29.62	34300	20241209	6.71	52000	-29.62	20241007	34300	6.71	20241209	52000	-29.62	20241007	34300	6.71	20241209	1.64	N	195940	500	144 억	2873783	N	N	332	N	N
61	20241219	130925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36600	-650	5	-1.74	2886659200	78958	68.70	36400	36900	36300	48400	26100	37250	36559.43	10.14	0	-19757	38316	37782	37116	36582	35916	38050	36850	145	11150	500	29050	50	1	28329891	10369	22.03	0.86	12	0.28	1661.00	42487.00	52000	20241007	-29.62	34300	20241209	6.71	52000	-29.62	20241007	34300	6.71	20241209	52000	-29.62	20241007	34300	6.71	20241209	1.64	N	195940	500	144 억	2873783	N	N	332	N	N
62	20241219	120927	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36750	-500	5	-1.34	2457977250	67248	58.51	36400	36900	36300	48400	26100	37250	36550.93	10.14	0	-14763	38316	37782	37116	36582	35916	38050	36850	145	11150	500	29050	50	1	28329891	10411	22.13	0.86	12	0.24	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	52000	-29.33	20241007	34300	7.14	20241209	52000	-29.33	20241007	34300	7.14	20241209	1.64	N	195940	500	144 억	2873783	N	N	332	N	N
63	20241219	110925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36500	-750	5	-2.01	2020262450	55278	48.10	36400	36900	36300	48400	26100	37250	36547.31	10.14	0	-15809	38316	37782	37116	36582	35916	38050	36850	145	11150	500	29050	50	1	28329891	10340	21.97	0.86	12	0.20	1661.00	42487.00	52000	20241007	-29.81	34300	20241209	6.41	52000	-29.81	20241007	34300	6.41	20241209	52000	-29.81	20241007	34300	6.41	20241209	1.64	N	195940	500	144 억	2873783	N	N	332	N	N
64	20241219	100917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36750	-500	5	-1.34	1460351250	39949	34.76	36400	36900	36300	48400	26100	37250	36555.39	10.14	0	-8792	38316	37782	37116	36582	35916	38050	36850	145	11150	500	29050	50	1	28329891	10411	22.13	0.86	12	0.14	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	52000	-29.33	20241007	34300	7.14	20241209	52000	-29.33	20241007	34300	7.14	20241209	1.64	N	195940	500	144 억	2873783	N	N	332	N	N
65	20241219	090927	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36700	-550	5	-1.48	378213800	10361	9.02	36400	36700	36300	48400	26100	37250	36503.60	10.14	0	1698	38316	37782	37116	36582	35916	38050	36850	145	11150	500	29050	50	1	28329891	10397	22.10	0.86	12	0.04	1661.00	42487.00	52000	20241007	-29.42	34300	20241209	7.00	52000	-29.42	20241007	34300	7.00	20241209	52000	-29.42	20241007	34300	7.00	20241209	1.64	N	195940	500	144 억	2873783	N	N	332	N	N
66	20241218	160921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37250	600	2	1.64	4242501800	114583	114.12	36800	37650	36450	47600	25700	36650	37025.34	10.28	0	-16373	37516	37082	36816	36382	36116	36950	36250	145	10950	500	28580	50	1	28329891	10553	22.43	0.88	12	0.40	1661.00	42487.00	52000	20241007	-28.37	34300	20241209	8.60	52000	-28.37	20241007	34300	8.60	20241209	52000	-28.37	20241007	34300	8.60	20241209	1.64	N	195940	500	144 억	2913493	N	N	332	N	N
67	20241218	150925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37450	800	2	2.18	4048495800	109391	108.95	36800	37650	36450	47600	25700	36650	37009.40	10.28	0	-13943	37516	37082	36816	36382	36116	36950	36250	145	10950	500	28580	50	1	28329891	10610	22.55	0.88	12	0.39	1661.00	42487.00	52000	20241007	-27.98	34300	20241209	9.18	52000	-27.98	20241007	34300	9.18	20241209	52000	-27.98	20241007	34300	9.18	20241209	1.64	N	195940	500	144 억	2913493	N	N	1923	N	N
68	20241218	140923	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37150	500	2	1.36	2798922300	75973	75.67	36800	37200	36450	47600	25700	36650	36841.01	10.28	0	-13599	37516	37082	36816	36382	36116	36950	36250	145	10950	500	28580	50	1	28329891	10525	22.37	0.87	12	0.27	1661.00	42487.00	52000	20241007	-28.56	34300	20241209	8.31	52000	-28.56	20241007	34300	8.31	20241209	52000	-28.56	20241007	34300	8.31	20241209	1.64	N	195940	500	144 억	2913493	N	N	1923	N	N
69	20241218	130925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36850	200	2	0.55	2290423000	62238	61.99	36800	37100	36450	47600	25700	36650	36801.04	10.28	0	-13388	37516	37082	36816	36382	36116	36950	36250	145	10950	500	28580	50	1	28329891	10440	22.19	0.87	12	0.22	1661.00	42487.00	52000	20241007	-29.13	34300	20241209	7.43	52000	-29.13	20241007	34300	7.43	20241209	52000	-29.13	20241007	34300	7.43	20241209	1.64	N	195940	500	144 억	2913493	N	N	1923	N	N
70	20241218	120917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36850	200	2	0.55	1932004750	52491	52.28	36800	37100	36450	47600	25700	36650	36806.40	10.28	0	-11104	37516	37082	36816	36382	36116	36950	36250	145	10950	500	28580	50	1	28329891	10440	22.19	0.87	12	0.19	1661.00	42487.00	52000	20241007	-29.13	34300	20241209	7.43	52000	-29.13	20241007	34300	7.43	20241209	52000	-29.13	20241007	34300	7.43	20241209	1.64	N	195940	500	144 억	2913493	N	N	1923	N	N
71	20241218	110924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36700	50	2	0.14	1576289200	42845	42.67	36800	37100	36450	47600	25700	36650	36790.51	10.28	0	-8973	37516	37082	36816	36382	36116	36950	36250	145	10950	500	28580	50	1	28329891	10397	22.10	0.86	12	0.15	1661.00	42487.00	52000	20241007	-29.42	34300	20241209	7.00	52000	-29.42	20241007	34300	7.00	20241209	52000	-29.42	20241007	34300	7.00	20241209	1.64	N	195940	500	144 억	2913493	N	N	1923	N	N
72	20241218	100924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36900	250	2	0.68	1148822250	31256	31.13	36800	37100	36450	47600	25700	36650	36755.25	10.28	0	-5197	37516	37082	36816	36382	36116	36950	36250	145	10950	500	28580	50	1	28329891	10454	22.22	0.87	12	0.11	1661.00	42487.00	52000	20241007	-29.04	34300	20241209	7.58	52000	-29.04	20241007	34300	7.58	20241209	52000	-29.04	20241007	34300	7.58	20241209	1.64	N	195940	500	144 억	2913493	N	N	1923	N	N
73	20241218	090927	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37000	350	2	0.95	170945100	4642	4.62	36800	37050	36550	47600	25700	36650	36825.74	10.28	0	-354	37516	37082	36816	36382	36116	36950	36250	145	10950	500	28580	50	1	28329891	10482	22.28	0.87	12	0.02	1661.00	42487.00	52000	20241007	-28.85	34300	20241209	7.87	52000	-28.85	20241007	34300	7.87	20241209	52000	-28.85	20241007	34300	7.87	20241209	1.64	N	195940	500	144 억	2913493	N	N	1923	N	N
74	20241217	160920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36650	-200	5	-0.54	3677241550	99706	65.35	36950	37250	36550	47900	25800	36850	36880.91	10.32	0	-23363	38083	37466	37033	36416	35983	37250	36200	145	11050	500	28740	50	1	28329891	10383	22.07	0.86	12	0.35	1661.00	42487.00	52000	20241007	-29.52	34300	20241209	6.85	52000	-29.52	20241007	34300	6.85	20241209	52000	-29.52	20241007	34300	6.85	20241209	1.65	N	195940	500	144 억	2922547	N	N	1923	N	N
75	20241217	150924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36900	50	2	0.14	3101735750	84021	55.07	36950	37250	36550	47900	25800	36850	36916.20	10.32	0	-19493	38083	37466	37033	36416	35983	37250	36200	145	11050	500	28740	50	1	28329891	10454	22.22	0.87	12	0.30	1661.00	42487.00	52000	20241007	-29.04	34300	20241209	7.58	52000	-29.04	20241007	34300	7.58	20241209	52000	-29.04	20241007	34300	7.58	20241209	1.65	N	195940	500	144 억	2922547	N	N	1794	N	N
76	20241217	140915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36850	0	3	0.00	2598897850	70387	46.14	36950	37250	36550	47900	25800	36850	36922.98	10.32	0	-16039	38083	37466	37033	36416	35983	37250	36200	145	11050	500	28740	50	1	28329891	10440	22.19	0.87	12	0.25	1661.00	42487.00	52000	20241007	-29.13	34300	20241209	7.43	52000	-29.13	20241007	34300	7.43	20241209	52000	-29.13	20241007	34300	7.43	20241209	1.65	N	195940	500	144 억	2922547	N	N	1794	N	N
77	20241217	130912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36950	100	2	0.27	1989061400	53922	35.34	36950	37250	36550	47900	25800	36850	36887.75	10.32	0	-9091	38083	37466	37033	36416	35983	37250	36200	145	11050	500	28740	50	1	28329891	10468	22.25	0.87	12	0.19	1661.00	42487.00	52000	20241007	-28.94	34300	20241209	7.73	52000	-28.94	20241007	34300	7.73	20241209	52000	-28.94	20241007	34300	7.73	20241209	1.65	N	195940	500	144 억	2922547	N	N	1794	N	N
78	20241217	120856	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37150	300	2	0.81	1642677550	44563	29.21	36950	37250	36550	47900	25800	36850	36861.92	10.32	0	-6429	38083	37466	37033	36416	35983	37250	36200	145	11050	500	28740	50	1	28329891	10525	22.37	0.87	12	0.16	1661.00	42487.00	52000	20241007	-28.56	34300	20241209	8.31	52000	-28.56	20241007	34300	8.31	20241209	52000	-28.56	20241007	34300	8.31	20241209	1.65	N	195940	500	144 억	2922547	N	N	1794	N	N
79	20241217	110859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37000	150	2	0.41	1182150050	32146	21.07	36950	37050	36550	47900	25800	36850	36774.41	10.32	0	-2042	38083	37466	37033	36416	35983	37250	36200	145	11050	500	28740	50	1	28329891	10482	22.28	0.87	12	0.11	1661.00	42487.00	52000	20241007	-28.85	34300	20241209	7.87	52000	-28.85	20241007	34300	7.87	20241209	52000	-28.85	20241007	34300	7.87	20241209	1.65	N	195940	500	144 억	2922547	N	N	1794	N	N
80	20241217	100913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36750	-100	5	-0.27	972296000	26446	17.33	36950	37050	36550	47900	25800	36850	36765.33	10.32	0	-4348	38083	37466	37033	36416	35983	37250	36200	145	11050	500	28740	50	1	28329891	10411	22.13	0.86	12	0.09	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	52000	-29.33	20241007	34300	7.14	20241209	52000	-29.33	20241007	34300	7.14	20241209	1.65	N	195940	500	144 억	2922547	N	N	1794	N	N
81	20241217	090921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36750	-100	5	-0.27	213092950	5806	3.81	36950	36950	36550	47900	25800	36850	36702.20	10.32	0	-3067	38083	37466	37033	36416	35983	37250	36200	145	11050	500	28740	50	1	28329891	10411	22.13	0.86	12	0.02	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	52000	-29.33	20241007	34300	7.14	20241209	52000	-29.33	20241007	34300	7.14	20241209	1.65	N	195940	500	144 억	2922547	N	N	1794	N	N
82	20241216	160912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36850	-250	5	-0.67	5596077750	151057	102.47	37500	37650	36600	48200	26000	37100	37046.07	10.26	0	-12981	38266	37682	37166	36582	36066	37975	36875	145	11100	500	28930	50	1	28329891	10440	22.19	0.87	12	0.53	1661.00	42487.00	52000	20241007	-29.13	34300	20241209	7.43	52000	-29.13	20241007	34300	7.43	20241209	52000	-29.13	20241007	34300	7.43	20241209	1.63	N	195940	500	144 억	2906989	N	N	1794	N	N
83	20241216	150922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36900	-200	5	-0.54	5421337400	146314	99.26	37500	37650	36600	48200	26000	37100	37052.62	10.26	0	-11940	38266	37682	37166	36582	36066	37975	36875	145	11100	500	28930	50	1	28329891	10454	22.22	0.87	12	0.52	1661.00	42487.00	52000	20241007	-29.04	34300	20241209	7.58	52000	-29.04	20241007	34300	7.58	20241209	52000	-29.04	20241007	34300	7.58	20241209	1.63	N	195940	500	144 억	2906989	N	N	1556	N	N
84	20241216	140920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36900	-200	5	-0.54	4701282050	126783	86.01	37500	37650	36600	48200	26000	37100	37081.26	10.26	0	-11128	38266	37682	37166	36582	36066	37975	36875	145	11100	500	28930	50	1	28329891	10454	22.22	0.87	12	0.45	1661.00	42487.00	52000	20241007	-29.04	34300	20241209	7.58	52000	-29.04	20241007	34300	7.58	20241209	52000	-29.04	20241007	34300	7.58	20241209	1.63	N	195940	500	144 억	2906989	N	N	1556	N	N
85	20241216	130922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37050	-50	5	-0.13	4075621750	109837	74.51	37500	37650	36600	48200	26000	37100	37106.12	10.26	0	-12345	38266	37682	37166	36582	36066	37975	36875	145	11100	500	28930	50	1	28329891	10496	22.31	0.87	12	0.39	1661.00	42487.00	52000	20241007	-28.75	34300	20241209	8.02	52000	-28.75	20241007	34300	8.02	20241209	52000	-28.75	20241007	34300	8.02	20241209	1.63	N	195940	500	144 억	2906989	N	N	1556	N	N
86	20241216	120921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37300	200	2	0.54	3553633300	95784	64.98	37500	37650	36600	48200	26000	37100	37100.49	10.26	0	-10910	38266	37682	37166	36582	36066	37975	36875	145	11100	500	28930	50	1	28329891	10567	22.46	0.88	12	0.34	1661.00	42487.00	52000	20241007	-28.27	34300	20241209	8.75	52000	-28.27	20241007	34300	8.75	20241209	52000	-28.27	20241007	34300	8.75	20241209	1.63	N	195940	500	144 억	2906989	N	N	1556	N	N
87	20241216	110920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37100	0	3	0.00	2996939350	80777	54.80	37500	37650	36600	48200	26000	37100	37101.40	10.26	0	-9167	38266	37682	37166	36582	36066	37975	36875	145	11100	500	28930	50	1	28329891	10510	22.34	0.87	12	0.29	1661.00	42487.00	52000	20241007	-28.65	34300	20241209	8.16	52000	-28.65	20241007	34300	8.16	20241209	52000	-28.65	20241007	34300	8.16	20241209	1.63	N	195940	500	144 억	2906989	N	N	1556	N	N
88	20241216	100921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36750	-350	5	-0.94	2241778550	60313	40.91	37500	37650	36700	48200	26000	37100	37169.58	10.26	0	-9993	38266	37682	37166	36582	36066	37975	36875	145	11100	500	28930	50	1	28329891	10411	22.13	0.86	12	0.21	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	52000	-29.33	20241007	34300	7.14	20241209	52000	-29.33	20241007	34300	7.14	20241209	1.63	N	195940	500	144 억	2906989	N	N	1556	N	N
89	20241216	090921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37400	300	2	0.81	759251700	20260	13.74	37500	37650	37250	48200	26000	37100	37483.66	10.26	0	-1551	38266	37682	37166	36582	36066	37975	36875	145	11100	500	28930	50	1	28329891	10595	22.52	0.88	12	0.07	1661.00	42487.00	52000	20241007	-28.08	34300	20241209	9.04	52000	-28.08	20241007	34300	9.04	20241209	52000	-28.08	20241007	34300	9.04	20241209	1.63	N	195940	500	144 억	2906989	N	N	1556	N	N
90	20241213	160913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37100	500	2	1.37	5476628050	146495	59.42	36900	37750	36650	47550	25650	36600	37385.40	10.27	0	-21031	37733	37166	36783	36216	35833	36975	36025	145	10950	500	28540	50	1	28329891	10510	22.34	0.87	12	0.52	1661.00	42487.00	52000	20241007	-28.65	34300	20241209	8.16	52000	-28.65	20241007	34300	8.16	20241209	52000	-28.65	20241007	34300	8.16	20241209	1.61	N	195940	500	144 억	2909600	N	N	1541	N	N
91	20241213	150919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37300	700	2	1.91	5135372350	137310	55.70	36900	37750	36650	47550	25650	36600	37400.45	10.27	0	-21644	37733	37166	36783	36216	35833	36975	36025	145	10950	500	28540	50	1	28329891	10567	22.46	0.88	12	0.48	1661.00	42487.00	52000	20241007	-28.27	34300	20241209	8.75	52000	-28.27	20241007	34300	8.75	20241209	52000	-28.27	20241007	34300	8.75	20241209	1.61	N	195940	500	144 억	2909600	N	N	3249	N	N
92	20241213	140918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37650	1050	2	2.87	4400626600	117664	47.73	36900	37750	36650	47550	25650	36600	37400.65	10.27	0	-14906	37733	37166	36783	36216	35833	36975	36025	145	10950	500	28540	50	1	28329891	10666	22.67	0.89	12	0.42	1661.00	42487.00	52000	20241007	-27.60	34300	20241209	9.77	52000	-27.60	20241007	34300	9.77	20241209	52000	-27.60	20241007	34300	9.77	20241209	1.61	N	195940	500	144 억	2909600	N	N	3249	N	N
93	20241213	130919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37750	1150	2	3.14	3481626800	93265	37.83	36900	37750	36650	47550	25650	36600	37331.29	10.27	0	-1454	37733	37166	36783	36216	35833	36975	36025	145	10950	500	28540	50	1	28329891	10695	22.73	0.89	12	0.33	1661.00	42487.00	52000	20241007	-27.40	34300	20241209	10.06	52000	-27.40	20241007	34300	10.06	20241209	52000	-27.40	20241007	34300	10.06	20241209	1.61	N	195940	500	144 억	2909600	N	N	3249	N	N
94	20241213	120920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37450	850	2	2.32	2584929600	69392	28.15	36900	37500	36650	47550	25650	36600	37252.10	10.27	0	-129	37733	37166	36783	36216	35833	36975	36025	145	10950	500	28540	50	1	28329891	10610	22.55	0.88	12	0.24	1661.00	42487.00	52000	20241007	-27.98	34300	20241209	9.18	52000	-27.98	20241007	34300	9.18	20241209	52000	-27.98	20241007	34300	9.18	20241209	1.61	N	195940	500	144 억	2909600	N	N	3249	N	N
95	20241213	110917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37350	750	2	2.05	2013287250	54101	21.94	36900	37500	36650	47550	25650	36600	37214.68	10.27	0	-3298	37733	37166	36783	36216	35833	36975	36025	145	10950	500	28540	50	1	28329891	10581	22.49	0.88	12	0.19	1661.00	42487.00	52000	20241007	-28.17	34300	20241209	8.89	52000	-28.17	20241007	34300	8.89	20241209	52000	-28.17	20241007	34300	8.89	20241209	1.61	N	195940	500	144 억	2909600	N	N	3249	N	N
96	20241213	100908	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37300	700	2	1.91	1611917500	43322	17.57	36900	37500	36650	47550	25650	36600	37209.29	10.27	0	2572	37733	37166	36783	36216	35833	36975	36025	145	10950	500	28540	50	1	28329891	10567	22.46	0.88	12	0.15	1661.00	42487.00	52000	20241007	-28.27	34300	20241209	8.75	52000	-28.27	20241007	34300	8.75	20241209	52000	-28.27	20241007	34300	8.75	20241209	1.61	N	195940	500	144 억	2909600	N	N	3249	N	N
97	20241213	090919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37000	400	2	1.09	387969300	10486	4.25	36900	37150	36650	47550	25650	36600	37002.78	10.27	0	825	37733	37166	36783	36216	35833	36975	36025	145	10950	500	28540	50	1	28329891	10482	22.28	0.87	12	0.04	1661.00	42487.00	52000	20241007	-28.85	34300	20241209	7.87	52000	-28.85	20241007	34300	7.87	20241209	52000	-28.85	20241007	34300	7.87	20241209	1.61	N	195940	500	144 억	2909600	N	N	3249	N	N
98	20241212	160919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36600	100	2	0.27	9076587800	246428	179.02	37000	37350	36400	47450	25550	36500	36832.71	10.24	0	-47036	37600	37050	36450	35900	35300	37325	36175	145	10950	500	28470	50	1	28329891	10369	22.03	0.86	12	0.87	1661.00	42487.00	52000	20241007	-29.62	34300	20241209	6.71	52000	-29.62	20241007	34300	6.71	20241209	52000	-29.62	20241007	34300	6.71	20241209	1.64	N	195940	500	144 억	2900437	N	N	3249	N	N
99	20241212	150912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36900	400	2	1.10	5947802950	161001	116.96	37000	37350	36400	47450	25550	36500	36942.65	10.24	0	-36057	37600	37050	36450	35900	35300	37325	36175	145	10950	500	28470	50	1	28329891	10454	22.22	0.87	12	0.57	1661.00	42487.00	52000	20241007	-29.04	34300	20241209	7.58	52000	-29.04	20241007	34300	7.58	20241209	52000	-29.04	20241007	34300	7.58	20241209	1.64	N	195940	500	144 억	2900437	N	N	240	N	N
100	20241212	140911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36650	150	2	0.41	5167958350	139814	101.57	37000	37350	36400	47450	25550	36500	36963.10	10.24	0	-35130	37600	37050	36450	35900	35300	37325	36175	145	10950	500	28470	50	1	28329891	10383	22.07	0.86	12	0.49	1661.00	42487.00	52000	20241007	-29.52	34300	20241209	6.85	52000	-29.52	20241007	34300	6.85	20241209	52000	-29.52	20241007	34300	6.85	20241209	1.64	N	195940	500	144 억	2900437	N	N	240	N	N
101	20241212	130859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36550	50	2	0.14	4577109600	123702	89.87	37000	37350	36400	47450	25550	36500	37001.10	10.24	0	-32429	37600	37050	36450	35900	35300	37325	36175	145	10950	500	28470	50	1	28329891	10355	22.00	0.86	12	0.44	1661.00	42487.00	52000	20241007	-29.71	34300	20241209	6.56	52000	-29.71	20241007	34300	6.56	20241209	52000	-29.71	20241007	34300	6.56	20241209	1.64	N	195940	500	144 억	2900437	N	N	240	N	N
102	20241212	120855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36650	150	2	0.41	3991769400	107721	78.26	37000	37350	36600	47450	25550	36500	37056.56	10.24	0	-23954	37600	37050	36450	35900	35300	37325	36175	145	10950	500	28470	50	1	28329891	10383	22.07	0.86	12	0.38	1661.00	42487.00	52000	20241007	-29.52	34300	20241209	6.85	52000	-29.52	20241007	34300	6.85	20241209	52000	-29.52	20241007	34300	6.85	20241209	1.64	N	195940	500	144 억	2900437	N	N	240	N	N
103	20241212	110906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37000	500	2	1.37	3397213900	91629	66.57	37000	37350	36600	47450	25550	36500	37075.75	10.24	0	-14123	37600	37050	36450	35900	35300	37325	36175	145	10950	500	28470	50	1	28329891	10482	22.28	0.87	12	0.32	1661.00	42487.00	52000	20241007	-28.85	34300	20241209	7.87	52000	-28.85	20241007	34300	7.87	20241209	52000	-28.85	20241007	34300	7.87	20241209	1.64	N	195940	500	144 억	2900437	N	N	240	N	N
104	20241212	100904	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36850	350	2	0.96	2561516350	68978	50.11	37000	37350	36750	47450	25550	36500	37135.27	10.24	0	-6246	37600	37050	36450	35900	35300	37325	36175	145	10950	500	28470	50	1	28329891	10440	22.19	0.87	12	0.24	1661.00	42487.00	52000	20241007	-29.13	34300	20241209	7.43	52000	-29.13	20241007	34300	7.43	20241209	52000	-29.13	20241007	34300	7.43	20241209	1.64	N	195940	500	144 억	2900437	N	N	240	N	N
105	20241212	090912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37200	700	2	1.92	599236950	16150	11.73	37000	37350	36750	47450	25550	36500	37104.46	10.24	0	1893	37600	37050	36450	35900	35300	37325	36175	145	10950	500	28470	50	1	28329891	10539	22.40	0.88	12	0.06	1661.00	42487.00	52000	20241007	-28.46	34300	20241209	8.45	52000	-28.46	20241007	34300	8.45	20241209	52000	-28.46	20241007	34300	8.45	20241209	1.64	N	195940	500	144 억	2900437	N	N	240	N	N
106	20241211	160905	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36500	500	2	1.39	5007161700	136935	79.49	35850	37000	35850	46800	25200	36000	36569.32	10.26	0	-38763	37966	36982	35766	34782	33566	37475	35275	145	10800	500	28080	50	1	28329891	10340	21.97	0.86	12	0.48	1661.00	42487.00	52000	20241007	-29.81	34300	20241209	6.41	52000	-29.81	20241007	34300	6.41	20241209	52000	-29.81	20241007	34300	6.41	20241209	1.66	N	195940	500	144 억	2905853	N	N	240	N	N
107	20241211	150850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36650	650	2	1.81	4542219300	124234	72.12	35850	37000	35850	46800	25200	36000	36565.45	10.26	0	-33782	37966	36982	35766	34782	33566	37475	35275	145	10800	500	28080	50	1	28329891	10383	22.07	0.86	12	0.44	1661.00	42487.00	52000	20241007	-29.52	34300	20241209	6.85	52000	-29.52	20241007	34300	6.85	20241209	52000	-29.52	20241007	34300	6.85	20241209	1.66	N	195940	500	144 억	2905853	N	N	781	N	N
108	20241211	140912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36500	500	2	1.39	3816458250	104361	60.58	35850	37000	35850	46800	25200	36000	36574.18	10.26	0	-26757	37966	36982	35766	34782	33566	37475	35275	145	10800	500	28080	50	1	28329891	10340	21.97	0.86	12	0.37	1661.00	42487.00	52000	20241007	-29.81	34300	20241209	6.41	52000	-29.81	20241007	34300	6.41	20241209	52000	-29.81	20241007	34300	6.41	20241209	1.66	N	195940	500	144 억	2905853	N	N	781	N	N
109	20241211	130914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36400	400	2	1.11	3266299800	89276	51.83	35850	37000	35850	46800	25200	36000	36591.84	10.26	0	-19080	37966	36982	35766	34782	33566	37475	35275	145	10800	500	28080	50	1	28329891	10312	21.91	0.86	12	0.32	1661.00	42487.00	52000	20241007	-30.00	34300	20241209	6.12	52000	-30.00	20241007	34300	6.12	20241209	52000	-30.00	20241007	34300	6.12	20241209	1.66	N	195940	500	144 억	2905853	N	N	781	N	N
110	20241211	120915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36350	350	2	0.97	2872352500	78441	45.54	35850	37000	35850	46800	25200	36000	36624.37	10.26	0	-13891	37966	36982	35766	34782	33566	37475	35275	145	10800	500	28080	50	1	28329891	10298	21.88	0.86	12	0.28	1661.00	42487.00	52000	20241007	-30.10	34300	20241209	5.98	52000	-30.10	20241007	34300	5.98	20241209	52000	-30.10	20241007	34300	5.98	20241209	1.66	N	195940	500	144 억	2905853	N	N	781	N	N
111	20241211	110911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36600	600	2	1.67	2386078400	65097	37.79	35850	37000	35850	46800	25200	36000	36662.34	10.26	0	-10293	37966	36982	35766	34782	33566	37475	35275	145	10800	500	28080	50	1	28329891	10369	22.03	0.86	12	0.23	1661.00	42487.00	52000	20241007	-29.62	34300	20241209	6.71	52000	-29.62	20241007	34300	6.71	20241209	52000	-29.62	20241007	34300	6.71	20241209	1.66	N	195940	500	144 억	2905853	N	N	781	N	N
112	20241211	100913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36750	750	2	2.08	1695499850	46287	26.87	35850	37000	35850	46800	25200	36000	36641.23	10.26	0	-5905	37966	36982	35766	34782	33566	37475	35275	145	10800	500	28080	50	1	28329891	10411	22.13	0.86	12	0.16	1661.00	42487.00	52000	20241007	-29.33	34300	20241209	7.14	52000	-29.33	20241007	34300	7.14	20241209	52000	-29.33	20241007	34300	7.14	20241209	1.66	N	195940	500	144 억	2905853	N	N	781	N	N
113	20241211	090917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36400	400	2	1.11	204542700	5670	3.29	35850	36450	35850	46800	25200	36000	36086.80	10.26	0	1108	37966	36982	35766	34782	33566	37475	35275	145	10800	500	28080	50	1	28329891	10312	21.91	0.86	12	0.02	1661.00	42487.00	52000	20241007	-30.00	34300	20241209	6.12	52000	-30.00	20241007	34300	6.12	20241209	52000	-30.00	20241007	34300	6.12	20241209	1.66	N	195940	500	144 억	2905853	N	N	781	N	N
114	20241210	160905	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36000	1650	2	4.80	6167384000	171315	73.97	34550	36750	34550	44650	24050	34350	36005.12	10.13	0	23993	35916	35132	34716	33932	33516	34925	33725	145	10300	500	26790	50	1	28329891	10199	21.67	0.85	12	0.60	1661.00	42487.00	52000	20241007	-30.77	34300	20241209	4.96	52000	-30.77	20241007	34300	4.96	20241209	52000	-30.77	20241007	34300	4.96	20241209	1.72	N	195940	500	144 억	2868452	N	N	781	N	N
115	20241210	150906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36050	1700	2	4.95	5965751850	165723	71.55	34550	36750	34550	44650	24050	34350	36003.35	10.13	0	25990	35916	35132	34716	33932	33516	34925	33725	145	10300	500	26790	50	1	28329891	10213	21.70	0.85	12	0.58	1661.00	42487.00	52000	20241007	-30.67	34300	20241209	5.10	52000	-30.67	20241007	34300	5.10	20241209	52000	-30.67	20241007	34300	5.10	20241209	1.72	N	195940	500	144 억	2868452	N	N	759	N	N
116	20241210	140906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36150	1800	2	5.24	5351129250	148704	64.21	34550	36750	34550	44650	24050	34350	35990.66	10.13	0	32859	35916	35132	34716	33932	33516	34925	33725	145	10300	500	26790	50	1	28329891	10241	21.76	0.85	12	0.52	1661.00	42487.00	52000	20241007	-30.48	34300	20241209	5.39	52000	-30.48	20241007	34300	5.39	20241209	52000	-30.48	20241007	34300	5.39	20241209	1.72	N	195940	500	144 억	2868452	N	N	759	N	N
117	20241210	130907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36400	2050	2	5.97	4758477550	132317	57.13	34550	36750	34550	44650	24050	34350	35968.86	10.13	0	35803	35916	35132	34716	33932	33516	34925	33725	145	10300	500	26790	50	1	28329891	10312	21.91	0.86	12	0.47	1661.00	42487.00	52000	20241007	-30.00	34300	20241209	6.12	52000	-30.00	20241007	34300	6.12	20241209	52000	-30.00	20241007	34300	6.12	20241209	1.72	N	195940	500	144 억	2868452	N	N	759	N	N
118	20241210	120906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36450	2100	2	6.11	4170316600	116220	50.18	34550	36700	34550	44650	24050	34350	35889.61	10.13	0	36483	35916	35132	34716	33932	33516	34925	33725	145	10300	500	26790	50	1	28329891	10326	21.94	0.86	12	0.41	1661.00	42487.00	52000	20241007	-29.90	34300	20241209	6.27	52000	-29.90	20241007	34300	6.27	20241209	52000	-29.90	20241007	34300	6.27	20241209	1.72	N	195940	500	144 억	2868452	N	N	759	N	N
119	20241210	110905	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36350	2000	2	5.82	3468822800	97000	41.88	34550	36350	34550	44650	24050	34350	35768.42	10.13	0	30317	35916	35132	34716	33932	33516	34925	33725	145	10300	500	26790	50	1	28329891	10298	21.88	0.86	12	0.34	1661.00	42487.00	52000	20241007	-30.10	34300	20241209	5.98	52000	-30.10	20241007	34300	5.98	20241209	52000	-30.10	20241007	34300	5.98	20241209	1.72	N	195940	500	144 억	2868452	N	N	759	N	N
120	20241210	100906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36100	1750	2	5.09	2574852500	72322	31.23	34550	36150	34550	44650	24050	34350	35611.39	10.13	0	17875	35916	35132	34716	33932	33516	34925	33725	145	10300	500	26790	50	1	28329891	10227	21.73	0.85	12	0.26	1661.00	42487.00	52000	20241007	-30.58	34300	20241209	5.25	52000	-30.58	20241007	34300	5.25	20241209	52000	-30.58	20241007	34300	5.25	20241209	1.72	N	195940	500	144 억	2868452	N	N	759	N	N
121	20241210	090912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35400	1050	2	3.06	638000850	18166	7.84	34550	35500	34550	44650	24050	34350	35142.55	10.13	0	5033	35916	35132	34716	33932	33516	34925	33725	145	10300	500	26790	50	1	28329891	10029	21.31	0.83	12	0.06	1661.00	42487.00	52000	20241007	-31.92	34300	20241209	3.21	52000	-31.92	20241007	34300	3.21	20241209	52000	-31.92	20241007	34300	3.21	20241209	1.72	N	195940	500	144 억	2868452	N	N	759	N	N
122	20241209	160903	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	34350	-1650	5	-4.58	8030103700	230482	92.79	35350	35500	34300	46800	25200	36000	34840.77	10.01	0	21894	37666	36832	36016	35182	34366	36425	34775	145	10800	500	28080	50	1	28329891	9731	20.68	0.81	12	0.81	1661.00	42487.00	52000	20241007	-33.94	34300	20241209	0.15	52000	-33.94	20241007	34300	0.15	20241209	52000	-33.94	20241007	34300	0.15	20241209	1.71	N	195940	500	144 억	2835471	N	N	759	N	N
123	20241209	150904	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	34500	-1500	5	-4.17	7317970200	209755	84.44	35350	35500	34300	46800	25200	36000	34888.18	10.01	0	14657	37666	36832	36016	35182	34366	36425	34775	145	10800	500	28080	50	1	28329891	9774	20.77	0.81	12	0.74	1661.00	42487.00	52000	20241007	-33.65	34300	20241209	0.58	52000	-33.65	20241007	34300	0.58	20241209	52000	-33.65	20241007	34300	0.58	20241209	1.71	N	195940	500	144 억	2835471	N	N	172	N	N
124	20241209	140905	55	30.00	KSQ150		제약	N	N	N	Y	40	N	34500	-1500	5	-4.17	5931273550	169558	68.26	35350	35500	34500	46800	25200	36000	34980.79	10.01	0	1631	37666	36832	36016	35182	34366	36425	34775	145	10800	500	28080	50	1	28329891	9774	20.77	0.81	12	0.60	1661.00	42487.00	52000	20241007	-33.65	34350	20240416	0.44	52000	-33.65	20241007	34350	0.44	20240416	52000	-33.65	20241007	34350	0.44	20240416	1.71	N	195940	500	144 억	2835471	N	N	172	N	N
125	20241209	130907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	34750	-1250	5	-3.47	4991526100	142482	57.36	35350	35500	34600	46800	25200	36000	35032.68	10.01	0	2426	37666	36832	36016	35182	34366	36425	34775	145	10800	500	28080	50	1	28329891	9845	20.92	0.82	12	0.50	1661.00	42487.00	52000	20241007	-33.17	34350	20240416	1.16	52000	-33.17	20241007	34350	1.16	20240416	52000	-33.17	20241007	34350	1.16	20240416	1.71	N	195940	500	144 억	2835471	N	N	172	N	N
126	20241209	120903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35000	-1000	5	-2.78	4133707600	117849	47.44	35350	35500	34700	46800	25200	36000	35076.31	10.01	0	1178	37666	36832	36016	35182	34366	36425	34775	145	10800	500	28080	50	1	28329891	9915	21.07	0.82	12	0.42	1661.00	42487.00	52000	20241007	-32.69	34350	20240416	1.89	52000	-32.69	20241007	34350	1.89	20240416	52000	-32.69	20241007	34350	1.89	20240416	1.71	N	195940	500	144 억	2835471	N	N	172	N	N
127	20241209	110905	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35050	-950	5	-2.64	3577178050	101928	41.03	35350	35500	34700	46800	25200	36000	35095.15	10.01	0	-359	37666	36832	36016	35182	34366	36425	34775	145	10800	500	28080	50	1	28329891	9930	21.10	0.82	12	0.36	1661.00	42487.00	52000	20241007	-32.60	34350	20240416	2.04	52000	-32.60	20241007	34350	2.04	20240416	52000	-32.60	20241007	34350	2.04	20240416	1.71	N	195940	500	144 억	2835471	N	N	172	N	N
128	20241209	100902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35100	-900	5	-2.50	2937760100	83704	33.70	35350	35500	34700	46800	25200	36000	35097.01	10.01	0	-1366	37666	36832	36016	35182	34366	36425	34775	145	10800	500	28080	50	1	28329891	9944	21.13	0.83	12	0.30	1661.00	42487.00	52000	20241007	-32.50	34350	20240416	2.18	52000	-32.50	20241007	34350	2.18	20240416	52000	-32.50	20241007	34350	2.18	20240416	1.71	N	195940	500	144 억	2835471	N	N	172	N	N
129	20241209	090858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35300	-700	5	-1.94	678291950	19258	7.75	35350	35500	35050	46800	25200	36000	35221.31	10.01	0	-762	37666	36832	36016	35182	34366	36425	34775	145	10800	500	28080	50	1	28329891	10000	21.25	0.83	12	0.07	1661.00	42487.00	52000	20241007	-32.12	34350	20240416	2.77	52000	-32.12	20241007	34350	2.77	20240416	52000	-32.12	20241007	34350	2.77	20240416	1.71	N	195940	500	144 억	2835471	N	N	172	N	N
130	20241206	160855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36000	-500	5	-1.37	8814808500	246189	125.29	36850	36850	35200	47450	25550	36500	35804.91	9.87	0	38891	37733	37116	36783	36166	35833	36950	36000	145	10950	500	28470	50	1	28329891	10199	21.67	0.85	12	0.87	1661.00	42487.00	52000	20241007	-30.77	34350	20240416	4.80	52000	-30.77	20241007	34350	4.80	20240416	52000	-30.77	20241007	34350	4.80	20240416	1.65	N	195940	500	144 억	2796028	N	N	172	N	N
131	20241206	150900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36150	-350	5	-0.96	8522990000	238098	121.17	36850	36850	35200	47450	25550	36500	35796.14	9.87	0	36433	37733	37116	36783	36166	35833	36950	36000	145	10950	500	28470	50	1	28329891	10241	21.76	0.85	12	0.84	1661.00	42487.00	52000	20241007	-30.48	34350	20240416	5.24	52000	-30.48	20241007	34350	5.24	20240416	52000	-30.48	20241007	34350	5.24	20240416	1.65	N	195940	500	144 억	2796028	N	N	415	N	N
132	20241206	140857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35850	-650	5	-1.78	7478599500	209138	106.43	36850	36850	35200	47450	25550	36500	35759.16	9.87	0	25380	37733	37116	36783	36166	35833	36950	36000	145	10950	500	28470	50	1	28329891	10156	21.58	0.84	12	0.74	1661.00	42487.00	52000	20241007	-31.06	34350	20240416	4.37	52000	-31.06	20241007	34350	4.37	20240416	52000	-31.06	20241007	34350	4.37	20240416	1.65	N	195940	500	144 억	2796028	N	N	415	N	N
133	20241206	130858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35800	-700	5	-1.92	6763202100	189163	96.27	36850	36850	35200	47450	25550	36500	35753.30	9.87	0	21370	37733	37116	36783	36166	35833	36950	36000	145	10950	500	28470	50	1	28329891	10142	21.55	0.84	12	0.67	1661.00	42487.00	52000	20241007	-31.15	34350	20240416	4.22	52000	-31.15	20241007	34350	4.22	20240416	52000	-31.15	20241007	34350	4.22	20240416	1.65	N	195940	500	144 억	2796028	N	N	415	N	N
134	20241206	120854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35850	-650	5	-1.78	6315811050	176686	89.92	36850	36850	35200	47450	25550	36500	35745.96	9.87	0	24519	37733	37116	36783	36166	35833	36950	36000	145	10950	500	28470	50	1	28329891	10156	21.58	0.84	12	0.62	1661.00	42487.00	52000	20241007	-31.06	34350	20240416	4.37	52000	-31.06	20241007	34350	4.37	20240416	52000	-31.06	20241007	34350	4.37	20240416	1.65	N	195940	500	144 억	2796028	N	N	415	N	N
135	20241206	110849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	35600	-900	5	-2.47	5517738200	154402	78.58	36850	36850	35200	47450	25550	36500	35736.18	9.87	0	21570	37733	37116	36783	36166	35833	36950	36000	145	10950	500	28470	50	1	28329891	10085	21.43	0.84	12	0.55	1661.00	42487.00	52000	20241007	-31.54	34350	20240416	3.64	52000	-31.54	20241007	34350	3.64	20240416	52000	-31.54	20241007	34350	3.64	20240416	1.65	N	195940	500	144 억	2796028	N	N	415	N	N
136	20241206	100850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36000	-500	5	-1.37	3598223700	100425	51.11	36850	36850	35400	47450	25550	36500	35829.96	9.87	0	13009	37733	37116	36783	36166	35833	36950	36000	145	10950	500	28470	50	1	28329891	10199	21.67	0.85	12	0.35	1661.00	42487.00	52000	20241007	-30.77	34350	20240416	4.80	52000	-30.77	20241007	34350	4.80	20240416	52000	-30.77	20241007	34350	4.80	20240416	1.65	N	195940	500	144 억	2796028	N	N	415	N	N
137	20241206	090858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36350	-150	5	-0.41	325464100	8929	4.54	36850	36850	36150	47450	25550	36500	36450.23	9.87	0	-2744	37733	37116	36783	36166	35833	36950	36000	145	10950	500	28470	50	1	28329891	10298	21.88	0.86	12	0.03	1661.00	42487.00	52000	20241007	-30.10	34350	20240416	5.82	52000	-30.10	20241007	34350	5.82	20240416	52000	-30.10	20241007	34350	5.82	20240416	1.65	N	195940	500	144 억	2796028	N	N	415	N	N
138	20241205	160841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36500	-900	5	-2.41	7166501100	195130	103.38	37350	37400	36450	48600	26200	37400	36727.20	9.93	0	-21393	38733	38066	37533	36866	36333	38000	36800	145	11200	500	29170	50	1	28329891	10340	21.97	0.86	12	0.69	1661.00	42487.00	52000	20241007	-29.81	34350	20240416	6.26	52000	-29.81	20241007	34350	6.26	20240416	52000	-29.81	20241007	34350	6.26	20240416	1.66	N	195940	500	144 억	2813600	N	N	415	N	N
139	20241205	150846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36600	-800	5	-2.14	6770633650	184300	97.64	37350	37400	36450	48600	26200	37400	36737.02	9.93	0	-23307	38733	38066	37533	36866	36333	38000	36800	145	11200	500	29170	50	1	28329891	10369	22.03	0.86	12	0.65	1661.00	42487.00	52000	20241007	-29.62	34350	20240416	6.55	52000	-29.62	20241007	34350	6.55	20240416	52000	-29.62	20241007	34350	6.55	20240416	1.66	N	195940	500	144 억	2813600	N	N	642	N	N
140	20241205	140832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36850	-550	5	-1.47	5671516250	154295	81.74	37350	37400	36450	48600	26200	37400	36757.62	9.93	0	-21640	38733	38066	37533	36866	36333	38000	36800	145	11200	500	29170	50	1	28329891	10440	22.19	0.87	12	0.54	1661.00	42487.00	52000	20241007	-29.13	34350	20240416	7.28	52000	-29.13	20241007	34350	7.28	20240416	52000	-29.13	20241007	34350	7.28	20240416	1.66	N	195940	500	144 억	2813600	N	N	642	N	N
141	20241205	130842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36600	-800	5	-2.14	5105930800	138940	73.61	37350	37400	36450	48600	26200	37400	36749.18	9.93	0	-24431	38733	38066	37533	36866	36333	38000	36800	145	11200	500	29170	50	1	28329891	10369	22.03	0.86	12	0.49	1661.00	42487.00	52000	20241007	-29.62	34350	20240416	6.55	52000	-29.62	20241007	34350	6.55	20240416	52000	-29.62	20241007	34350	6.55	20240416	1.66	N	195940	500	144 억	2813600	N	N	642	N	N
142	20241205	120842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36650	-750	5	-2.01	4195529750	114063	60.43	37350	37400	36450	48600	26200	37400	36782.57	9.93	0	-20207	38733	38066	37533	36866	36333	38000	36800	145	11200	500	29170	50	1	28329891	10383	22.07	0.86	12	0.40	1661.00	42487.00	52000	20241007	-29.52	34350	20240416	6.70	52000	-29.52	20241007	34350	6.70	20240416	52000	-29.52	20241007	34350	6.70	20240416	1.66	N	195940	500	144 억	2813600	N	N	642	N	N
143	20241205	110841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36600	-800	5	-2.14	3743612600	101751	53.91	37350	37400	36450	48600	26200	37400	36791.90	9.93	0	-23721	38733	38066	37533	36866	36333	38000	36800	145	11200	500	29170	50	1	28329891	10369	22.03	0.86	12	0.36	1661.00	42487.00	52000	20241007	-29.62	34350	20240416	6.55	52000	-29.62	20241007	34350	6.55	20240416	52000	-29.62	20241007	34350	6.55	20240416	1.66	N	195940	500	144 억	2813600	N	N	642	N	N
144	20241205	100837	55	30.00	KSQ150		제약	N	N	N	Y	40	N	36750	-650	5	-1.74	2705305100	73365	38.87	37350	37400	36450	48600	26200	37400	36874.60	9.93	0	-22201	38733	38066	37533	36866	36333	38000	36800	145	11200	500	29170	50	1	28329891	10411	22.13	0.86	12	0.26	1661.00	42487.00	52000	20241007	-29.33	34350	20240416	6.99	52000	-29.33	20241007	34350	6.99	20240416	52000	-29.33	20241007	34350	6.99	20240416	1.66	N	195940	500	144 억	2813600	N	N	642	N	N
145	20241205	090845	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37000	-400	5	-1.07	887296950	23917	12.67	37350	37400	36800	48600	26200	37400	37099.01	9.93	0	-9480	38733	38066	37533	36866	36333	38000	36800	145	11200	500	29170	50	1	28329891	10482	22.28	0.87	12	0.08	1661.00	42487.00	52000	20241007	-28.85	34350	20240416	7.71	52000	-28.85	20241007	34350	7.71	20240416	52000	-28.85	20241007	34350	7.71	20240416	1.66	N	195940	500	144 억	2813600	N	N	642	N	N
146	20241204	160826	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37400	-1100	5	-2.86	7029517650	187848	114.09	37400	38200	37000	50000	26950	38500	37421.32	9.94	0	2455	39633	39066	38233	37666	36833	39350	37950	145	11500	500	30030	50	1	28329891	10595	22.52	0.88	12	0.66	1661.00	42487.00	52000	20241007	-28.08	34350	20240416	8.88	52000	-28.08	20241007	34350	8.88	20240416	52000	-28.08	20241007	34350	8.88	20240416	1.68	N	195940	500	144 억	2816989	N	N	642	N	N
147	20241204	150827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37450	-1050	5	-2.73	6746740950	180291	109.50	37400	38200	37000	50000	26950	38500	37421.40	9.94	0	3396	39633	39066	38233	37666	36833	39350	37950	145	11500	500	30030	50	1	28329891	10610	22.55	0.88	12	0.64	1661.00	42487.00	52000	20241007	-27.98	34350	20240416	9.02	52000	-27.98	20241007	34350	9.02	20240416	52000	-27.98	20241007	34350	9.02	20240416	1.68	N	195940	500	144 억	2816989	N	N	2175	N	N
148	20241204	140829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37300	-1200	5	-3.12	6302747800	168397	102.27	37400	38200	37000	50000	26950	38500	37427.91	9.94	0	1540	39633	39066	38233	37666	36833	39350	37950	145	11500	500	30030	50	1	28329891	10567	22.46	0.88	12	0.59	1661.00	42487.00	52000	20241007	-28.27	34350	20240416	8.59	52000	-28.27	20241007	34350	8.59	20240416	52000	-28.27	20241007	34350	8.59	20240416	1.68	N	195940	500	144 억	2816989	N	N	2175	N	N
149	20241204	130823	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37550	-950	5	-2.47	5680626850	151765	92.17	37400	38200	37000	50000	26950	38500	37430.41	9.94	0	10349	39633	39066	38233	37666	36833	39350	37950	145	11500	500	30030	50	1	28329891	10638	22.61	0.88	12	0.54	1661.00	42487.00	52000	20241007	-27.79	34350	20240416	9.32	52000	-27.79	20241007	34350	9.32	20240416	52000	-27.79	20241007	34350	9.32	20240416	1.68	N	195940	500	144 억	2816989	N	N	2175	N	N
150	20241204	120818	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37350	-1150	5	-2.99	5306257050	141746	86.09	37400	38200	37000	50000	26950	38500	37434.97	9.94	0	10940	39633	39066	38233	37666	36833	39350	37950	145	11500	500	30030	50	1	28329891	10581	22.49	0.88	12	0.50	1661.00	42487.00	52000	20241007	-28.17	34350	20240416	8.73	52000	-28.17	20241007	34350	8.73	20240416	52000	-28.17	20241007	34350	8.73	20240416	1.68	N	195940	500	144 억	2816989	N	N	2175	N	N
151	20241204	110810	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37350	-1150	5	-2.99	4569836850	121967	74.08	37400	38200	37000	50000	26950	38500	37467.81	9.94	0	10349	39633	39066	38233	37666	36833	39350	37950	145	11500	500	30030	50	1	28329891	10581	22.49	0.88	12	0.43	1661.00	42487.00	52000	20241007	-28.17	34350	20240416	8.73	52000	-28.17	20241007	34350	8.73	20240416	52000	-28.17	20241007	34350	8.73	20240416	1.68	N	195940	500	144 억	2816989	N	N	2175	N	N
152	20241204	100816	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37450	-1050	5	-2.73	3980790150	106220	64.51	37400	38200	37000	50000	26950	38500	37476.84	9.94	0	11159	39633	39066	38233	37666	36833	39350	37950	145	11500	500	30030	50	1	28329891	10610	22.55	0.88	12	0.37	1661.00	42487.00	52000	20241007	-27.98	34350	20240416	9.02	52000	-27.98	20241007	34350	9.02	20240416	52000	-27.98	20241007	34350	9.02	20240416	1.68	N	195940	500	144 억	2816989	N	N	2175	N	N
153	20241204	090832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	38050	-450	5	-1.17	1291629750	34369	20.87	37400	38050	37250	50000	26950	38500	37581.24	9.94	0	1240	39633	39066	38233	37666	36833	39350	37950	145	11500	500	30030	50	1	28329891	10780	22.91	0.90	12	0.12	1661.00	42487.00	52000	20241007	-26.83	34350	20240416	10.77	52000	-26.83	20241007	34350	10.77	20240416	52000	-26.83	20241007	34350	10.77	20240416	1.68	N	195940	500	144 억	2816989	N	N	2175	N	N
154	20241203	160900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	38500	1100	2	2.94	6252253200	163299	86.51	37400	38800	37400	48600	26200	37400	38287.14	9.80	0	2335	39700	38550	37800	36650	35900	38175	36275	145	11200	500	29170	50	1	28329891	10907	23.18	0.91	12	0.58	1661.00	42487.00	52000	20241007	-25.96	34350	20240416	12.08	52000	-25.96	20241007	34350	12.08	20240416	52000	-25.96	20241007	34350	12.08	20240416	1.74	N	195940	500	144 억	2777707	N	N	2175	N	N
155	20241203	150936	55	30.00	KSQ150		제약	N	N	N	Y	40	N	38400	1000	2	2.67	5911938850	154445	81.82	37400	38800	37400	48600	26200	37400	38278.60	9.80	0	3455	39700	38550	37800	36650	35900	38175	36275	145	11200	500	29170	50	1	28329891	10879	23.12	0.90	12	0.55	1661.00	42487.00	52000	20241007	-26.15	34350	20240416	11.79	52000	-26.15	20241007	34350	11.79	20240416	52000	-26.15	20241007	34350	11.79	20240416	1.74	N	195940	500	144 억	2777707	N	N	91	N	N
156	20241203	140919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	38500	1100	2	2.94	5079578900	132854	70.38	37400	38800	37400	48600	26200	37400	38234.29	9.80	0	5487	39700	38550	37800	36650	35900	38175	36275	145	11200	500	29170	50	1	28329891	10907	23.18	0.91	12	0.47	1661.00	42487.00	52000	20241007	-25.96	34350	20240416	12.08	52000	-25.96	20241007	34350	12.08	20240416	52000	-25.96	20241007	34350	12.08	20240416	1.74	N	195940	500	144 억	2777707	N	N	91	N	N
157	20241203	130921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	38700	1300	2	3.48	4209443500	110361	58.46	37400	38800	37400	48600	26200	37400	38142.49	9.80	0	12478	39700	38550	37800	36650	35900	38175	36275	145	11200	500	29170	50	1	28329891	10964	23.30	0.91	12	0.39	1661.00	42487.00	52000	20241007	-25.58	34350	20240416	12.66	52000	-25.58	20241007	34350	12.66	20240416	52000	-25.58	20241007	34350	12.66	20240416	1.74	N	195940	500	144 억	2777707	N	N	91	N	N
158	20241203	120933	55	30.00	KSQ150		제약	N	N	N	Y	40	N	38550	1150	2	3.07	3627954950	95308	50.49	37400	38600	37400	48600	26200	37400	38065.59	9.80	0	17207	39700	38550	37800	36650	35900	38175	36275	145	11200	500	29170	50	1	28329891	10921	23.21	0.91	12	0.34	1661.00	42487.00	52000	20241007	-25.87	34350	20240416	12.23	52000	-25.87	20241007	34350	12.23	20240416	52000	-25.87	20241007	34350	12.23	20240416	1.74	N	195940	500	144 억	2777707	N	N	91	N	N
159	20241203	110915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	38300	900	2	2.41	2899191450	76357	40.45	37400	38350	37400	48600	26200	37400	37968.90	9.80	0	18710	39700	38550	37800	36650	35900	38175	36275	145	11200	500	29170	50	1	28329891	10850	23.06	0.90	12	0.27	1661.00	42487.00	52000	20241007	-26.35	34350	20240416	11.50	52000	-26.35	20241007	34350	11.50	20240416	52000	-26.35	20241007	34350	11.50	20240416	1.74	N	195940	500	144 억	2777707	N	N	91	N	N
160	20241203	100859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	38250	850	2	2.27	1931763050	50931	26.98	37400	38350	37400	48600	26200	37400	37929.02	9.80	0	10975	39700	38550	37800	36650	35900	38175	36275	145	11200	500	29170	50	1	28329891	10836	23.03	0.90	12	0.18	1661.00	42487.00	52000	20241007	-26.44	34350	20240416	11.35	52000	-26.44	20241007	34350	11.35	20240416	52000	-26.44	20241007	34350	11.35	20240416	1.74	N	195940	500	144 억	2777707	N	N	91	N	N
161	20241203	090851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37700	300	2	0.80	479154800	12738	6.75	37400	37800	37400	48600	26200	37400	37616.17	9.80	0	4304	39700	38550	37800	36650	35900	38175	36275	145	11200	500	29170	50	1	28329891	10680	22.70	0.89	12	0.04	1661.00	42487.00	52000	20241007	-27.50	34350	20240416	9.75	52000	-27.50	20241007	34350	9.75	20240416	52000	-27.50	20241007	34350	9.75	20240416	1.74	N	195940	500	144 억	2777707	N	N	91	N	N
162	20241202	160838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37400	-1000	5	-2.60	7043591400	186825	107.27	38700	38950	37050	49900	26900	38400	37700.46	9.64	0	30067	39566	38982	38666	38082	37766	38825	37925	145	11500	500	29950	50	1	28329891	10595	22.52	0.88	12	0.66	1661.00	42487.00	52000	20241007	-28.08	34350	20240416	8.88	52000	-28.08	20241007	34350	8.88	20240416	52000	-28.08	20241007	34350	8.88	20240416	1.79	N	195940	500	144 억	2730650	N	N	91	N	N
163	20241202	150944	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37400	-1000	5	-2.60	5128208250	135435	77.76	38700	38950	37400	49900	26900	38400	37863.40	9.64	0	5801	39566	38982	38666	38082	37766	38825	37925	145	11500	500	29950	50	1	28329891	10595	22.52	0.88	12	0.48	1661.00	42487.00	52000	20241007	-28.08	34350	20240416	8.88	52000	-28.08	20241007	34350	8.88	20240416	52000	-28.08	20241007	34350	8.88	20240416	1.79	N	195940	500	144 억	2730650	N	N	116	N	N
164	20241202	140857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37900	-500	5	-1.30	4012779200	105849	60.77	38700	38950	37500	49900	26900	38400	37908.87	9.64	0	9943	39566	38982	38666	38082	37766	38825	37925	145	11500	500	29950	50	1	28329891	10737	22.82	0.89	12	0.37	1661.00	42487.00	52000	20241007	-27.12	34350	20240416	10.33	52000	-27.12	20241007	34350	10.33	20240416	52000	-27.12	20241007	34350	10.33	20240416	1.79	N	195940	500	144 억	2730650	N	N	116	N	N
165	20241202	130849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37700	-700	5	-1.82	3521960850	92899	53.34	38700	38950	37500	49900	26900	38400	37909.97	9.64	0	9163	39566	38982	38666	38082	37766	38825	37925	145	11500	500	29950	50	1	28329891	10680	22.70	0.89	12	0.33	1661.00	42487.00	52000	20241007	-27.50	34350	20240416	9.75	52000	-27.50	20241007	34350	9.75	20240416	52000	-27.50	20241007	34350	9.75	20240416	1.79	N	195940	500	144 억	2730650	N	N	116	N	N
166	20241202	120909	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37700	-700	5	-1.82	2768628650	72867	41.84	38700	38950	37550	49900	26900	38400	37993.79	9.64	0	6824	39566	38982	38666	38082	37766	38825	37925	145	11500	500	29950	50	1	28329891	10680	22.70	0.89	12	0.26	1661.00	42487.00	52000	20241007	-27.50	34350	20240416	9.75	52000	-27.50	20241007	34350	9.75	20240416	52000	-27.50	20241007	34350	9.75	20240416	1.79	N	195940	500	144 억	2730650	N	N	116	N	N
167	20241202	110820	55	30.00	KSQ150		제약	N	N	N	Y	40	N	38000	-400	5	-1.04	2315264700	60874	34.95	38700	38950	37550	49900	26900	38400	38031.71	9.64	0	6076	39566	38982	38666	38082	37766	38825	37925	145	11500	500	29950	50	1	28329891	10765	22.88	0.89	12	0.21	1661.00	42487.00	52000	20241007	-26.92	34350	20240416	10.63	52000	-26.92	20241007	34350	10.63	20240416	52000	-26.92	20241007	34350	10.63	20240416	1.79	N	195940	500	144 억	2730650	N	N	116	N	N
168	20241202	100830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	37700	-700	5	-1.82	1765734200	46374	26.63	38700	38950	37550	49900	26900	38400	38073.62	9.64	0	4805	39566	38982	38666	38082	37766	38825	37925	145	11500	500	29950	50	1	28329891	10680	22.70	0.89	12	0.16	1661.00	42487.00	52000	20241007	-27.50	34350	20240416	9.75	52000	-27.50	20241007	34350	9.75	20240416	52000	-27.50	20241007	34350	9.75	20240416	1.79	N	195940	500	144 억	2730650	N	N	116	N	N
169	20241202	090827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	38700	300	2	0.78	275918550	7129	4.09	38700	38950	38500	49900	26900	38400	38718.52	9.64	0	3847	39566	38982	38666	38082	37766	38825	37925	145	11500	500	29950	50	1	28329891	10964	23.30	0.91	12	0.03	1661.00	42487.00	52000	20241007	-25.58	34350	20240416	12.66	52000	-25.58	20241007	34350	12.66	20240416	52000	-25.58	20241007	34350	12.66	20240416	1.79	N	195940	500	144 억	2730650	N	N	116	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History