KissMeData/214370/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	161039	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23800	-500	5	-2.06	1956227350	81576	62.79	24000	24600	23500	31550	17050	24300	23980.45	4.59	-7418	25400	24850	24000	23450	22600	25125	23725	54	7250	100	17010	50	1	53715000	12784	32.03	4.34	12	0.15	743.00	5483.00	30650	20231215	-22.35	14850	20240808	60.27	28050	-15.15	20240102	14850	60.27	20240808	30650	-22.35	20231215	14850	60.27	20240808	0.80	N	214370	100	53 억	2467915	N	N	73	N	N
3	20241129	151055	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23800	-500	5	-2.06	1837660100	76594	58.96	24000	24600	23500	31550	17050	24300	23992.22	4.59	-6246	25400	24850	24000	23450	22600	25125	23725	54	7250	100	17010	50	1	53715000	12784	32.03	4.34	12	0.14	743.00	5483.00	30650	20231215	-22.35	14850	20240808	60.27	28050	-15.15	20240102	14850	60.27	20240808	30650	-22.35	20231215	14850	60.27	20240808	0.80	N	214370	100	53 억	2467915	N	N	420	N	N
4	20241129	141058	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23800	-500	5	-2.06	1412686800	58658	45.15	24000	24600	23750	31550	17050	24300	24083.45	4.59	-5761	25400	24850	24000	23450	22600	25125	23725	54	7250	100	17010	50	1	53715000	12784	32.03	4.34	12	0.11	743.00	5483.00	30650	20231215	-22.35	14850	20240808	60.27	28050	-15.15	20240102	14850	60.27	20240808	30650	-22.35	20231215	14850	60.27	20240808	0.80	N	214370	100	53 억	2467915	N	N	420	N	N
5	20241129	131053	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24000	-300	5	-1.23	1176030450	48757	37.53	24000	24600	23850	31550	17050	24300	24120.24	4.59	-2920	25400	24850	24000	23450	22600	25125	23725	54	7250	100	17010	50	1	53715000	12892	32.30	4.38	12	0.09	743.00	5483.00	30650	20231215	-21.70	14850	20240808	61.62	28050	-14.44	20240102	14850	61.62	20240808	30650	-21.70	20231215	14850	61.62	20240808	0.80	N	214370	100	53 억	2467915	N	N	420	N	N
6	20241129	121054	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24050	-250	5	-1.03	1068240100	44278	34.08	24000	24600	23850	31550	17050	24300	24125.75	4.59	-1919	25400	24850	24000	23450	22600	25125	23725	54	7250	100	17010	50	1	53715000	12918	32.37	4.39	12	0.08	743.00	5483.00	30650	20231215	-21.53	14850	20240808	61.95	28050	-14.26	20240102	14850	61.95	20240808	30650	-21.53	20231215	14850	61.95	20240808	0.80	N	214370	100	53 억	2467915	N	N	420	N	N
7	20241129	111058	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24000	-300	5	-1.23	865956700	35859	27.60	24000	24600	23850	31550	17050	24300	24148.94	4.59	-1858	25400	24850	24000	23450	22600	25125	23725	54	7250	100	17010	50	1	53715000	12892	32.30	4.38	12	0.07	743.00	5483.00	30650	20231215	-21.70	14850	20240808	61.62	28050	-14.44	20240102	14850	61.62	20240808	30650	-21.70	20231215	14850	61.62	20240808	0.80	N	214370	100	53 억	2467915	N	N	420	N	N
8	20241129	101051	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24050	-250	5	-1.03	736757750	30491	23.47	24000	24600	23850	31550	17050	24300	24163.12	4.59	-1687	25400	24850	24000	23450	22600	25125	23725	54	7250	100	17010	50	1	53715000	12918	32.37	4.39	12	0.06	743.00	5483.00	30650	20231215	-21.53	14850	20240808	61.95	28050	-14.26	20240102	14850	61.95	20240808	30650	-21.53	20231215	14850	61.95	20240808	0.80	N	214370	100	53 억	2467915	N	N	420	N	N
9	20241129	091054	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24050	-250	5	-1.03	226467800	9374	7.22	24000	24500	23900	31550	17050	24300	24159.14	4.59	-2875	25400	24850	24000	23450	22600	25125	23725	54	7250	100	17010	50	1	53715000	12918	32.37	4.39	12	0.02	743.00	5483.00	30650	20231215	-21.53	14850	20240808	61.95	28050	-14.26	20240102	14850	61.95	20240808	30650	-21.53	20231215	14850	61.95	20240808	0.80	N	214370	100	53 억	2467915	N	N	420	N	N
10	20241128	161040	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24300	650	2	2.75	3109231250	129285	113.47	23650	24550	23150	30700	16600	23650	24049.51	4.58	5190	25050	24350	23850	23150	22650	24100	22900	54	7050	100	16550	50	1	53715000	13053	32.71	4.43	12	0.24	743.00	5483.00	30650	20231215	-20.72	14850	20240808	63.64	28050	-13.37	20240102	14850	63.64	20240808	30650	-20.72	20231215	14850	63.64	20240808	0.72	N	214370	100	53 억	2462064	N	N	420	N	N
11	20241128	151100	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24200	550	2	2.33	2970986900	123592	108.47	23650	24550	23150	30700	16600	23650	24038.78	4.58	5983	25050	24350	23850	23150	22650	24100	22900	54	7050	100	16550	50	1	53715000	12999	32.57	4.41	12	0.23	743.00	5483.00	30650	20231215	-21.04	14850	20240808	62.96	28050	-13.73	20240102	14850	62.96	20240808	30650	-21.04	20231215	14850	62.96	20240808	0.72	N	214370	100	53 억	2462064	N	N	34	N	N
12	20241128	141057	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24400	750	2	3.17	2133123100	89237	78.32	23650	24400	23150	30700	16600	23650	23904.12	4.58	8405	25050	24350	23850	23150	22650	24100	22900	54	7050	100	16550	50	1	53715000	13106	32.84	4.45	12	0.17	743.00	5483.00	30650	20231215	-20.39	14850	20240808	64.31	28050	-13.01	20240102	14850	64.31	20240808	30650	-20.39	20231215	14850	64.31	20240808	0.72	N	214370	100	53 억	2462064	N	N	34	N	N
13	20241128	131055	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23750	100	2	0.42	1670006250	70019	61.45	23650	24300	23150	30700	16600	23650	23850.86	4.58	-234	25050	24350	23850	23150	22650	24100	22900	54	7050	100	16550	50	1	53715000	12757	31.97	4.33	12	0.13	743.00	5483.00	30650	20231215	-22.51	14850	20240808	59.93	28050	-15.33	20240102	14850	59.93	20240808	30650	-22.51	20231215	14850	59.93	20240808	0.72	N	214370	100	53 억	2462064	N	N	34	N	N
14	20241128	121057	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23650	0	3	0.00	1616945950	67786	59.49	23650	24300	23150	30700	16600	23650	23853.79	4.58	-1044	25050	24350	23850	23150	22650	24100	22900	54	7050	100	16550	50	1	53715000	12704	31.83	4.31	12	0.13	743.00	5483.00	30650	20231215	-22.84	14850	20240808	59.26	28050	-15.69	20240102	14850	59.26	20240808	30650	-22.84	20231215	14850	59.26	20240808	0.72	N	214370	100	53 억	2462064	N	N	34	N	N
15	20241128	111100	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24000	350	2	1.48	1401831800	58735	51.55	23650	24300	23150	30700	16600	23650	23867.19	4.58	-4939	25050	24350	23850	23150	22650	24100	22900	54	7050	100	16550	50	1	53715000	12892	32.30	4.38	12	0.11	743.00	5483.00	30650	20231215	-21.70	14850	20240808	61.62	28050	-14.44	20240102	14850	61.62	20240808	30650	-21.70	20231215	14850	61.62	20240808	0.72	N	214370	100	53 억	2462064	N	N	34	N	N
16	20241128	101057	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24250	600	2	2.54	1092262650	45907	40.29	23650	24300	23150	30700	16600	23650	23793.05	4.58	1076	25050	24350	23850	23150	22650	24100	22900	54	7050	100	16550	50	1	53715000	13026	32.64	4.42	12	0.09	743.00	5483.00	30650	20231215	-20.88	14850	20240808	63.30	28050	-13.55	20240102	14850	63.30	20240808	30650	-20.88	20231215	14850	63.30	20240808	0.72	N	214370	100	53 억	2462064	N	N	34	N	N
17	20241128	091053	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23800	150	2	0.63	404050350	17166	15.07	23650	24000	23150	30700	16600	23650	23537.60	4.58	-1057	25050	24350	23850	23150	22650	24100	22900	54	7050	100	16550	50	1	53715000	12784	32.03	4.34	12	0.03	743.00	5483.00	30650	20231215	-22.35	14850	20240808	60.27	28050	-15.15	20240102	14850	60.27	20240808	30650	-22.35	20231215	14850	60.27	20240808	0.72	N	214370	100	53 억	2462064	N	N	34	N	N
18	20241127	161029	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23650	-500	5	-2.07	2702406350	113680	38.34	24400	24550	23350	31350	16950	24150	23772.51	4.60	-5309	25550	24850	23950	23250	22350	25200	23600	54	7200	100	16900	50	1	53715000	12704	31.83	4.31	12	0.21	743.00	5483.00	30650	20231215	-22.84	14850	20240808	59.26	28050	-15.69	20240102	14850	59.26	20240808	30650	-22.84	20231215	14850	59.26	20240808	0.71	N	214370	100	53 억	2468909	N	N	34	N	N
19	20241127	151050	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23450	-700	5	-2.90	2365742650	99542	33.57	24400	24550	23350	31350	16950	24150	23766.27	4.60	829	25550	24850	23950	23250	22350	25200	23600	54	7200	100	16900	50	1	53715000	12596	31.56	4.28	12	0.19	743.00	5483.00	30650	20231215	-23.49	14850	20240808	57.91	28050	-16.40	20240102	14850	57.91	20240808	30650	-23.49	20231215	14850	57.91	20240808	0.71	N	214370	100	53 억	2468909	N	N	215	N	N
20	20241127	141046	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23650	-500	5	-2.07	2062719000	86647	29.23	24400	24550	23450	31350	16950	24150	23806.00	4.60	4121	25550	24850	23950	23250	22350	25200	23600	54	7200	100	16900	50	1	53715000	12704	31.83	4.31	12	0.16	743.00	5483.00	30650	20231215	-22.84	14850	20240808	59.26	28050	-15.69	20240102	14850	59.26	20240808	30650	-22.84	20231215	14850	59.26	20240808	0.71	N	214370	100	53 억	2468909	N	N	215	N	N
21	20241127	131042	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23850	-300	5	-1.24	1908352900	80157	27.04	24400	24550	23450	31350	16950	24150	23807.68	4.60	6438	25550	24850	23950	23250	22350	25200	23600	54	7200	100	16900	50	1	53715000	12811	32.10	4.35	12	0.15	743.00	5483.00	30650	20231215	-22.19	14850	20240808	60.61	28050	-14.97	20240102	14850	60.61	20240808	30650	-22.19	20231215	14850	60.61	20240808	0.71	N	214370	100	53 억	2468909	N	N	215	N	N
22	20241127	121052	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23750	-400	5	-1.66	1755260300	73731	24.87	24400	24550	23450	31350	16950	24150	23806.27	4.60	7905	25550	24850	23950	23250	22350	25200	23600	54	7200	100	16900	50	1	53715000	12757	31.97	4.33	12	0.14	743.00	5483.00	30650	20231215	-22.51	14850	20240808	59.93	28050	-15.33	20240102	14850	59.93	20240808	30650	-22.51	20231215	14850	59.93	20240808	0.71	N	214370	100	53 억	2468909	N	N	215	N	N
23	20241127	111048	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23550	-600	5	-2.48	1601090700	67197	22.67	24400	24550	23450	31350	16950	24150	23826.81	4.60	7669	25550	24850	23950	23250	22350	25200	23600	54	7200	100	16900	50	1	53715000	12650	31.70	4.30	12	0.13	743.00	5483.00	30650	20231215	-23.16	14850	20240808	58.59	28050	-16.04	20240102	14850	58.59	20240808	30650	-23.16	20231215	14850	58.59	20240808	0.71	N	214370	100	53 억	2468909	N	N	215	N	N
24	20241127	101048	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23950	-200	5	-0.83	1287838600	53981	18.21	24400	24550	23450	31350	16950	24150	23857.25	4.60	8788	25550	24850	23950	23250	22350	25200	23600	54	7200	100	16900	50	1	53715000	12865	32.23	4.37	12	0.10	743.00	5483.00	30650	20231215	-21.86	14850	20240808	61.28	28050	-14.62	20240102	14850	61.28	20240808	30650	-21.86	20231215	14850	61.28	20240808	0.71	N	214370	100	53 억	2468909	N	N	215	N	N
25	20241127	091047	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23900	-250	5	-1.04	420508800	17456	5.89	24400	24550	23850	31350	16950	24150	24089.64	4.60	-2155	25550	24850	23950	23250	22350	25200	23600	54	7200	100	16900	50	1	53715000	12838	32.17	4.36	12	0.03	743.00	5483.00	30650	20231215	-22.02	14850	20240808	60.94	28050	-14.80	20240102	14850	60.94	20240808	30650	-22.02	20231215	14850	60.94	20240808	0.71	N	214370	100	53 억	2468909	N	N	215	N	N
26	20241126	161030	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24150	1050	2	4.55	7097409750	295656	97.22	23950	24650	23050	30000	16200	23100	24005.08	4.62	-11607	24400	23750	22850	22200	21300	24075	22525	54	6900	100	16170	50	1	53715000	12972	32.50	4.40	12	0.55	743.00	5483.00	30650	20231215	-21.21	14850	20240808	62.63	28050	-13.90	20240102	14850	62.63	20240808	30650	-21.21	20231215	14850	62.63	20240808	0.70	N	214370	100	53 억	2479030	N	N	215	N	N
27	20241126	151041	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24150	1050	2	4.55	6623584950	276097	90.79	23950	24650	23050	30000	16200	23100	23990.06	4.62	-12010	24400	23750	22850	22200	21300	24075	22525	54	6900	100	16170	50	1	53715000	12972	32.50	4.40	12	0.51	743.00	5483.00	30650	20231215	-21.21	14850	20240808	62.63	28050	-13.90	20240102	14850	62.63	20240808	30650	-21.21	20231215	14850	62.63	20240808	0.70	N	214370	100	53 억	2479030	N	N	411	N	N
28	20241126	141042	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24050	950	2	4.11	6186995550	258009	84.84	23950	24650	23050	30000	16200	23100	23979.77	4.62	-9210	24400	23750	22850	22200	21300	24075	22525	54	6900	100	16170	50	1	53715000	12918	32.37	4.39	12	0.48	743.00	5483.00	30650	20231215	-21.53	14850	20240808	61.95	28050	-14.26	20240102	14850	61.95	20240808	30650	-21.53	20231215	14850	61.95	20240808	0.70	N	214370	100	53 억	2479030	N	N	411	N	N
29	20241126	131038	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24350	1250	2	5.41	5594269350	233416	76.76	23950	24650	23050	30000	16200	23100	23966.95	4.62	-13096	24400	23750	22850	22200	21300	24075	22525	54	6900	100	16170	50	1	53715000	13080	32.77	4.44	12	0.43	743.00	5483.00	30650	20231215	-20.55	14850	20240808	63.97	28050	-13.19	20240102	14850	63.97	20240808	30650	-20.55	20231215	14850	63.97	20240808	0.70	N	214370	100	53 억	2479030	N	N	411	N	N
30	20241126	121043	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24500	1400	2	6.06	5163103150	215767	70.95	23950	24650	23050	30000	16200	23100	23929.07	4.62	-13001	24400	23750	22850	22200	21300	24075	22525	54	6900	100	16170	50	1	53715000	13160	32.97	4.47	12	0.40	743.00	5483.00	30650	20231215	-20.07	14850	20240808	64.98	28050	-12.66	20240102	14850	64.98	20240808	30650	-20.07	20231215	14850	64.98	20240808	0.70	N	214370	100	53 억	2479030	N	N	411	N	N
31	20241126	111048	55	40.00	KSQ150	제약	N	N	N	Y	40	N	24200	1100	2	4.76	3998667950	168075	55.27	23950	24500	23050	30000	16200	23100	23790.97	4.62	-14529	24400	23750	22850	22200	21300	24075	22525	54	6900	100	16170	50	1	53715000	12999	32.57	4.41	12	0.31	743.00	5483.00	30650	20231215	-21.04	14850	20240808	62.96	28050	-13.73	20240102	14850	62.96	20240808	30650	-21.04	20231215	14850	62.96	20240808	0.70	N	214370	100	53 억	2479030	N	N	411	N	N
32	20241126	101055	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23350	250	2	1.08	2942388300	124099	40.81	23950	24500	23050	30000	16200	23100	23710.01	4.62	-5937	24400	23750	22850	22200	21300	24075	22525	54	6900	100	16170	50	1	53715000	12542	31.43	4.26	12	0.23	743.00	5483.00	30650	20231215	-23.82	14850	20240808	57.24	28050	-16.76	20240102	14850	57.24	20240808	30650	-23.82	20231215	14850	57.24	20240808	0.70	N	214370	100	53 억	2479030	N	N	411	N	N
33	20241126	091045	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23550	450	2	1.95	505683450	21463	7.06	23950	23950	23150	30000	16200	23100	23560.71	4.62	-10747	24400	23750	22850	22200	21300	24075	22525	54	6900	100	16170	50	1	53715000	12650	31.70	4.30	12	0.04	743.00	5483.00	30650	20231215	-23.16	14850	20240808	58.59	28050	-16.04	20240102	14850	58.59	20240808	30650	-23.16	20231215	14850	58.59	20240808	0.70	N	214370	100	53 억	2479030	N	N	411	N	N
34	20241125	161017	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23100	900	2	4.05	3784473250	164554	64.13	22250	23500	21950	28850	15550	22200	22998.17	4.64	-3245	23766	22982	22416	21632	21066	22700	21350	54	6650	100	15540	50	1	53715000	12408	31.09	4.21	12	0.31	743.00	5483.00	30650	20231215	-24.63	14850	20240808	55.56	28050	-17.65	20240102	14850	55.56	20240808	30650	-24.63	20231215	14850	55.56	20240808	0.65	N	214370	100	53 억	2493714	N	N	411	N	N
35	20241125	151038	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23100	900	2	4.05	3630886100	157903	61.54	22250	23500	21950	28850	15550	22200	22994.41	4.64	-4469	23766	22982	22416	21632	21066	22700	21350	54	6650	100	15540	50	1	53715000	12408	31.09	4.21	12	0.29	743.00	5483.00	30650	20231215	-24.63	14850	20240808	55.56	28050	-17.65	20240102	14850	55.56	20240808	30650	-24.63	20231215	14850	55.56	20240808	0.65	N	214370	100	53 억	2493714	N	N	49	N	N
36	20241125	141036	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23250	1050	2	4.73	3350342150	145780	56.81	22250	23500	21950	28850	15550	22200	22982.18	4.64	-7654	23766	22982	22416	21632	21066	22700	21350	54	6650	100	15540	50	1	53715000	12489	31.29	4.24	12	0.27	743.00	5483.00	30650	20231215	-24.14	14850	20240808	56.57	28050	-17.11	20240102	14850	56.57	20240808	30650	-24.14	20231215	14850	56.57	20240808	0.65	N	214370	100	53 억	2493714	N	N	49	N	N
37	20241125	131028	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23400	1200	2	5.41	3154430250	137362	53.53	22250	23500	21950	28850	15550	22200	22964.36	4.64	-5686	23766	22982	22416	21632	21066	22700	21350	54	6650	100	15540	50	1	53715000	12569	31.49	4.27	12	0.26	743.00	5483.00	30650	20231215	-23.65	14850	20240808	57.58	28050	-16.58	20240102	14850	57.58	20240808	30650	-23.65	20231215	14850	57.58	20240808	0.65	N	214370	100	53 억	2493714	N	N	49	N	N
38	20241125	121040	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23250	1050	2	4.73	2625138200	114612	44.67	22250	23500	21950	28850	15550	22200	22904.57	4.64	-8934	23766	22982	22416	21632	21066	22700	21350	54	6650	100	15540	50	1	53715000	12489	31.29	4.24	12	0.21	743.00	5483.00	30650	20231215	-24.14	14850	20240808	56.57	28050	-17.11	20240102	14850	56.57	20240808	30650	-24.14	20231215	14850	56.57	20240808	0.65	N	214370	100	53 억	2493714	N	N	49	N	N
39	20241125	111034	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23000	800	2	3.60	2182774400	95526	37.23	22250	23500	21950	28850	15550	22200	22850.06	4.64	-9271	23766	22982	22416	21632	21066	22700	21350	54	6650	100	15540	50	1	53715000	12354	30.96	4.19	12	0.18	743.00	5483.00	30650	20231215	-24.96	14850	20240808	54.88	28050	-18.00	20240102	14850	54.88	20240808	30650	-24.96	20231215	14850	54.88	20240808	0.65	N	214370	100	53 억	2493714	N	N	49	N	N
40	20241125	101021	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23150	950	2	4.28	1733218800	76131	29.67	22250	23500	21950	28850	15550	22200	22766.27	4.64	-5067	23766	22982	22416	21632	21066	22700	21350	54	6650	100	15540	50	1	53715000	12435	31.16	4.22	12	0.14	743.00	5483.00	30650	20231215	-24.47	14850	20240808	55.89	28050	-17.47	20240102	14850	55.89	20240808	30650	-24.47	20231215	14850	55.89	20240808	0.65	N	214370	100	53 억	2493714	N	N	49	N	N
41	20241125	091022	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22550	350	2	1.58	426165900	19173	7.47	22250	22550	21950	28850	15550	22200	22227.40	4.64	4192	23766	22982	22416	21632	21066	22700	21350	54	6650	100	15540	50	1	53715000	12113	30.35	4.11	12	0.04	743.00	5483.00	30650	20231215	-26.43	14850	20240808	51.85	28050	-19.61	20240102	14850	51.85	20240808	30650	-26.43	20231215	14850	51.85	20240808	0.65	N	214370	100	53 억	2493714	N	N	49	N	N
42	20241122	160925	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22200	-800	5	-3.48	5722905500	254570	50.53	22700	23200	21850	29900	16100	23000	22481.39	4.56	57678	25500	24250	22150	20900	18800	24875	21525	54	6900	100	16100	50	1	53715000	11925	29.88	4.05	12	0.47	743.00	5483.00	30650	20231215	-27.57	14850	20240808	49.49	28050	-20.86	20240102	14850	49.49	20240808	30650	-27.57	20231215	14850	49.49	20240808	0.63	N	214370	100	53 억	2447315	N	N	49	N	N
43	20241122	150938	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21950	-1050	5	-4.57	5513297500	245089	48.65	22700	23200	21850	29900	16100	23000	22495.08	4.56	57446	25500	24250	22150	20900	18800	24875	21525	54	6900	100	16100	50	1	53715000	11790	29.54	4.00	12	0.46	743.00	5483.00	30650	20231215	-28.38	14850	20240808	47.81	28050	-21.75	20240102	14850	47.81	20240808	30650	-28.38	20231215	14850	47.81	20240808	0.63	N	214370	100	53 억	2447315	N	N	384	N	N
44	20241122	140940	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22100	-900	5	-3.91	4851787150	215166	42.71	22700	23200	21900	29900	16100	23000	22549.04	4.56	60206	25500	24250	22150	20900	18800	24875	21525	54	6900	100	16100	50	1	53715000	11871	29.74	4.03	12	0.40	743.00	5483.00	30650	20231215	-27.90	14850	20240808	48.82	28050	-21.21	20240102	14850	48.82	20240808	30650	-27.90	20231215	14850	48.82	20240808	0.63	N	214370	100	53 억	2447315	N	N	384	N	N
45	20241122	130935	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22650	-350	5	-1.52	3078367850	135225	26.84	22700	23200	22250	29900	16100	23000	22764.78	4.56	8532	25500	24250	22150	20900	18800	24875	21525	54	6900	100	16100	50	1	53715000	12166	30.48	4.13	12	0.25	743.00	5483.00	30650	20231215	-26.10	14850	20240808	52.53	28050	-19.25	20240102	14850	52.53	20240808	30650	-26.10	20231215	14850	52.53	20240808	0.63	N	214370	100	53 억	2447315	N	N	384	N	N
46	20241122	120941	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22750	-250	5	-1.09	2915109850	128056	25.42	22700	23200	22250	29900	16100	23000	22764.33	4.56	9597	25500	24250	22150	20900	18800	24875	21525	54	6900	100	16100	50	1	53715000	12220	30.62	4.15	12	0.24	743.00	5483.00	30650	20231215	-25.77	14850	20240808	53.20	28050	-18.89	20240102	14850	53.20	20240808	30650	-25.77	20231215	14850	53.20	20240808	0.63	N	214370	100	53 억	2447315	N	N	384	N	N
47	20241122	110932	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22550	-450	5	-1.96	2556196350	112367	22.30	22700	23200	22250	29900	16100	23000	22748.63	4.56	9720	25500	24250	22150	20900	18800	24875	21525	54	6900	100	16100	50	1	53715000	12113	30.35	4.11	12	0.21	743.00	5483.00	30650	20231215	-26.43	14850	20240808	51.85	28050	-19.61	20240102	14850	51.85	20240808	30650	-26.43	20231215	14850	51.85	20240808	0.63	N	214370	100	53 억	2447315	N	N	384	N	N
48	20241122	100950	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23000	0	3	0.00	1713571050	74968	14.88	22700	23200	22600	29900	16100	23000	22857.36	4.56	82	25500	24250	22150	20900	18800	24875	21525	54	6900	100	16100	50	1	53715000	12354	30.96	4.19	12	0.14	743.00	5483.00	30650	20231215	-24.96	14850	20240808	54.88	28050	-18.00	20240102	14850	54.88	20240808	30650	-24.96	20231215	14850	54.88	20240808	0.63	N	214370	100	53 억	2447315	N	N	384	N	N
49	20241122	090942	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22850	-150	5	-0.65	570455900	24957	4.95	22700	23200	22700	29900	16100	23000	22857.53	4.56	-1376	25500	24250	22150	20900	18800	24875	21525	54	6900	100	16100	50	1	53715000	12274	30.75	4.17	12	0.05	743.00	5483.00	30650	20231215	-25.45	14850	20240808	53.87	28050	-18.54	20240102	14850	53.87	20240808	30650	-25.45	20231215	14850	53.87	20240808	0.63	N	214370	100	53 억	2447315	N	N	384	N	N
50	20241121	160932	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23000	2050	2	9.79	11082655950	501386	72.97	20850	23400	20050	27200	14700	20950	22102.79	4.68	-59566	23196	22072	20376	19252	17556	22635	19815	54	6250	100	14660	50	1	53715000	12354	30.96	4.19	12	0.93	743.00	5483.00	30650	20231215	-24.96	14850	20240808	54.88	28050	-18.00	20240102	14850	54.88	20240808	30650	-24.96	20231215	14850	54.88	20240808	0.63	N	214370	100	53 억	2513738	N	N	384	N	N
51	20241121	150950	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23350	2400	2	11.46	10434712150	473296	68.88	20850	23400	20050	27200	14700	20950	22046.91	4.68	-58081	23196	22072	20376	19252	17556	22635	19815	54	6250	100	14660	50	1	53715000	12542	31.43	4.26	12	0.88	743.00	5483.00	30650	20231215	-23.82	14850	20240808	57.24	28050	-16.76	20240102	14850	57.24	20240808	30650	-23.82	20231215	14850	57.24	20240808	0.63	N	214370	100	53 억	2513738	N	N	381	N	N
52	20241121	140949	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23150	2200	2	10.50	8871398200	405555	59.02	20850	23400	20050	27200	14700	20950	21874.71	4.68	-71591	23196	22072	20376	19252	17556	22635	19815	54	6250	100	14660	50	1	53715000	12435	31.16	4.22	12	0.76	743.00	5483.00	30650	20231215	-24.47	14850	20240808	55.89	28050	-17.47	20240102	14850	55.89	20240808	30650	-24.47	20231215	14850	55.89	20240808	0.63	N	214370	100	53 억	2513738	N	N	381	N	N
53	20241121	130942	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22600	1650	2	7.88	6779420050	314034	45.70	20850	22900	20050	27200	14700	20950	21588.17	4.68	-71898	23196	22072	20376	19252	17556	22635	19815	54	6250	100	14660	50	1	53715000	12140	30.42	4.12	12	0.58	743.00	5483.00	30650	20231215	-26.26	14850	20240808	52.19	28050	-19.43	20240102	14850	52.19	20240808	30650	-26.26	20231215	14850	52.19	20240808	0.63	N	214370	100	53 억	2513738	N	N	381	N	N
54	20241121	120942	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21050	100	2	0.48	2236330750	108368	15.77	20850	21300	20050	27200	14700	20950	20636.45	4.68	-17234	23196	22072	20376	19252	17556	22635	19815	54	6250	100	14660	50	1	53715000	11307	28.33	3.84	12	0.20	743.00	5483.00	30650	20231215	-31.32	14850	20240808	41.75	28050	-24.96	20240102	14850	41.75	20240808	30650	-31.32	20231215	14850	41.75	20240808	0.63	N	214370	100	53 억	2513738	N	N	381	N	N
55	20241121	110945	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20150	-800	5	-3.82	1238206300	60551	8.81	20850	20850	20100	27200	14700	20950	20448.98	4.68	9390	23196	22072	20376	19252	17556	22635	19815	54	6250	100	14660	50	1	53715000	10824	27.12	3.67	12	0.11	743.00	5483.00	30650	20231215	-34.26	14850	20240808	35.69	28050	-28.16	20240102	14850	35.69	20240808	30650	-34.26	20231215	14850	35.69	20240808	0.63	N	214370	100	53 억	2513738	N	N	381	N	N
56	20241121	100945	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20200	-750	5	-3.58	1064551100	51959	7.56	20850	20850	20100	27200	14700	20950	20488.29	4.68	9460	23196	22072	20376	19252	17556	22635	19815	54	6250	100	14660	50	1	53715000	10850	27.19	3.68	12	0.10	743.00	5483.00	30650	20231215	-34.09	14850	20240808	36.03	28050	-27.99	20240102	14850	36.03	20240808	30650	-34.09	20231215	14850	36.03	20240808	0.63	N	214370	100	53 억	2513738	N	N	381	N	N
57	20241121	090947	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20500	-450	5	-2.15	279599350	13529	1.97	20850	20850	20450	27200	14700	20950	20666.67	4.68	1882	23196	22072	20376	19252	17556	22635	19815	54	6250	100	14660	50	1	53715000	11012	27.59	3.74	12	0.03	743.00	5483.00	30650	20231215	-33.12	14850	20240808	38.05	28050	-26.92	20240102	14850	38.05	20240808	30650	-33.12	20231215	14850	38.05	20240808	0.63	N	214370	100	53 억	2513738	N	N	381	N	N
58	20241120	160938	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20950	2350	2	12.63	14041437800	685402	1078.81	19200	21500	18680	24150	13020	18600	20485.64	4.52	89235	19346	18972	18236	17862	17126	19160	18050	54	5550	100	13020	50	1	53715000	11253	28.20	3.82	12	1.28	743.00	5483.00	30650	20231215	-31.65	14850	20240808	41.08	28050	-25.31	20240102	14850	41.08	20240808	30650	-31.65	20231215	14850	41.08	20240808	0.64	N	214370	100	53 억	2427131	N	N	381	N	N
59	20241120	150950	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	2400	2	12.90	13565222800	662713	1043.10	19200	21500	18680	24150	13020	18600	20469.23	4.52	88590	19346	18972	18236	17862	17126	19160	18050	54	5550	100	13020	50	1	53715000	11280	28.26	3.83	12	1.23	743.00	5483.00	30650	20231215	-31.48	14850	20240808	41.41	28050	-25.13	20240102	14850	41.41	20240808	30650	-31.48	20231215	14850	41.41	20240808	0.64	N	214370	100	53 억	2427131	N	N	123	N	N
60	20241120	140952	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21100	2500	2	13.44	12891205800	630809	992.88	19200	21500	18680	24150	13020	18600	20435.99	4.52	84803	19346	18972	18236	17862	17126	19160	18050	54	5550	100	13020	50	1	53715000	11334	28.40	3.85	12	1.17	743.00	5483.00	30650	20231215	-31.16	14850	20240808	42.09	28050	-24.78	20240102	14850	42.09	20240808	30650	-31.16	20231215	14850	42.09	20240808	0.64	N	214370	100	53 억	2427131	N	N	123	N	N
61	20241120	130955	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20950	2350	2	12.63	12276264250	601578	946.87	19200	21500	18680	24150	13020	18600	20406.77	4.52	78593	19346	18972	18236	17862	17126	19160	18050	54	5550	100	13020	50	1	53715000	11253	28.20	3.82	12	1.12	743.00	5483.00	30650	20231215	-31.65	14850	20240808	41.08	28050	-25.31	20240102	14850	41.08	20240808	30650	-31.65	20231215	14850	41.08	20240808	0.64	N	214370	100	53 억	2427131	N	N	123	N	N
62	20241120	120952	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20800	2200	2	11.83	9348395650	462621	728.16	19200	21000	18680	24150	13020	18600	20207.46	4.52	67428	19346	18972	18236	17862	17126	19160	18050	54	5550	100	13020	50	1	53715000	11173	27.99	3.79	12	0.86	743.00	5483.00	30650	20231215	-32.14	14850	20240808	40.07	28050	-25.85	20240102	14850	40.07	20240808	30650	-32.14	20231215	14850	40.07	20240808	0.64	N	214370	100	53 억	2427131	N	N	123	N	N
63	20241120	110955	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20700	2100	2	11.29	8739142650	433171	681.80	19200	21000	18680	24150	13020	18600	20174.81	4.52	59611	19346	18972	18236	17862	17126	19160	18050	54	5550	100	13020	50	1	53715000	11119	27.86	3.78	12	0.81	743.00	5483.00	30650	20231215	-32.46	14850	20240808	39.39	28050	-26.20	20240102	14850	39.39	20240808	30650	-32.46	20231215	14850	39.39	20240808	0.64	N	214370	100	53 억	2427131	N	N	123	N	N
64	20241120	100952	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20200	1600	2	8.60	5020274450	252361	397.21	19200	20500	18680	24150	13020	18600	19893.23	4.52	36475	19346	18972	18236	17862	17126	19160	18050	54	5550	100	13020	50	1	53715000	10850	27.19	3.68	12	0.47	743.00	5483.00	30650	20231215	-34.09	14850	20240808	36.03	28050	-27.99	20240102	14850	36.03	20240808	30650	-34.09	20231215	14850	36.03	20240808	0.64	N	214370	100	53 억	2427131	N	N	123	N	N
65	20241120	090952	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19900	1300	2	6.99	1158804310	59675	93.93	19200	19920	18680	24150	13020	18600	19418.59	4.52	6345	19346	18972	18236	17862	17126	19160	18050	54	5550	100	13020	10	1	53715000	10689	26.78	3.63	12	0.11	743.00	5483.00	30650	20231215	-35.07	14850	20240808	34.01	28050	-29.06	20240102	14850	34.01	20240808	30650	-35.07	20231215	14850	34.01	20240808	0.64	N	214370	100	53 억	2427131	N	N	123	N	N
66	20241119	160859	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18600	900	2	5.08	1160420920	63473	90.24	17500	18610	17500	23000	12390	17700	18282.12	4.50	12294	18666	18182	17756	17272	16846	17970	17060	54	5300	100	12390	10	1	53715000	9991	25.03	3.39	12	0.12	743.00	5483.00	30650	20231215	-39.31	14850	20240808	25.25	28050	-33.69	20240102	14850	25.25	20240808	30650	-39.31	20231215	14850	25.25	20240808	0.66	N	214370	100	53 억	2418341	N	N	123	N	N
67	20241119	150913	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18600	900	2	5.08	1128473720	61755	87.80	17500	18610	17500	23000	12390	17700	18273.41	4.50	12342	18666	18182	17756	17272	16846	17970	17060	54	5300	100	12390	10	1	53715000	9991	25.03	3.39	12	0.11	743.00	5483.00	30650	20231215	-39.31	14850	20240808	25.25	28050	-33.69	20240102	14850	25.25	20240808	30650	-39.31	20231215	14850	25.25	20240808	0.66	N	214370	100	53 억	2418341	N	N	226	N	N
68	20241119	140912	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18580	880	2	4.97	987071570	54139	76.97	17500	18600	17500	23000	12390	17700	18232.18	4.50	11766	18666	18182	17756	17272	16846	17970	17060	54	5300	100	12390	10	1	53715000	9980	25.01	3.39	12	0.10	743.00	5483.00	30650	20231215	-39.38	14850	20240808	25.12	28050	-33.76	20240102	14850	25.12	20240808	30650	-39.38	20231215	14850	25.12	20240808	0.66	N	214370	100	53 억	2418341	N	N	226	N	N
69	20241119	130915	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18530	830	2	4.69	802510250	44190	62.83	17500	18590	17500	23000	12390	17700	18160.46	4.50	9007	18666	18182	17756	17272	16846	17970	17060	54	5300	100	12390	10	1	53715000	9953	24.94	3.38	12	0.08	743.00	5483.00	30650	20231215	-39.54	14850	20240808	24.78	28050	-33.94	20240102	14850	24.78	20240808	30650	-39.54	20231215	14850	24.78	20240808	0.66	N	214370	100	53 억	2418341	N	N	226	N	N
70	20241119	120905	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18280	580	2	3.28	598316970	33103	47.06	17500	18340	17500	23000	12390	17700	18074.41	4.50	5563	18666	18182	17756	17272	16846	17970	17060	54	5300	100	12390	10	1	53715000	9819	24.60	3.33	12	0.06	743.00	5483.00	30650	20231215	-40.36	14850	20240808	23.10	28050	-34.83	20240102	14850	23.10	20240808	30650	-40.36	20231215	14850	23.10	20240808	0.66	N	214370	100	53 억	2418341	N	N	226	N	N
71	20241119	110915	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18110	410	2	2.32	415166340	23069	32.80	17500	18250	17500	23000	12390	17700	17996.73	4.50	8217	18666	18182	17756	17272	16846	17970	17060	54	5300	100	12390	10	1	53715000	9728	24.37	3.30	12	0.04	743.00	5483.00	30650	20231215	-40.91	14850	20240808	21.95	28050	-35.44	20240102	14850	21.95	20240808	30650	-40.91	20231215	14850	21.95	20240808	0.66	N	214370	100	53 억	2418341	N	N	226	N	N
72	20241119	100939	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18090	390	2	2.20	279808320	15573	22.14	17500	18250	17500	23000	12390	17700	17967.55	4.50	5888	18666	18182	17756	17272	16846	17970	17060	54	5300	100	12390	10	1	53715000	9717	24.35	3.30	12	0.03	743.00	5483.00	30650	20231215	-40.98	14850	20240808	21.82	28050	-35.51	20240102	14850	21.82	20240808	30650	-40.98	20231215	14850	21.82	20240808	0.66	N	214370	100	53 억	2418341	N	N	226	N	N
73	20241119	090931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17690	-10	5	-0.06	18670500	1060	1.51	17500	17690	17500	23000	12390	17700	17613.60	4.50	601	18666	18182	17756	17272	16846	17970	17060	54	5300	100	12390	10	1	53715000	9502	23.81	3.23	12	0.00	743.00	5483.00	30650	20231215	-42.28	14850	20240808	19.12	28050	-36.93	20240102	14850	19.12	20240808	30650	-42.28	20231215	14850	19.12	20240808	0.66	N	214370	100	53 억	2418341	N	N	226	N	N
74	20241118	160903	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17700	-360	5	-1.99	1240107100	70232	85.97	18060	18240	17330	23450	12650	18060	17657.29	4.52	-8038	19080	18570	18240	17730	17400	18405	17565	54	5390	100	12640	10	1	53715000	9508	23.82	3.23	12	0.13	743.00	5483.00	30650	20231215	-42.25	14850	20240808	19.19	28050	-36.90	20240102	14850	19.19	20240808	30650	-42.25	20231215	14850	19.19	20240808	0.66	N	214370	100	53 억	2425750	N	N	226	N	N
75	20241118	150915	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17380	-680	5	-3.77	1157153510	65516	80.20	18060	18240	17330	23450	12650	18060	17662.15	4.52	-8757	19080	18570	18240	17730	17400	18405	17565	54	5390	100	12640	10	1	53715000	9336	23.39	3.17	12	0.12	743.00	5483.00	30650	20231215	-43.30	14850	20240808	17.04	28050	-38.04	20240102	14850	17.04	20240808	30650	-43.30	20231215	14850	17.04	20240808	0.66	N	214370	100	53 억	2425750	N	N	74	N	N
76	20241118	140916	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17400	-660	5	-3.65	1015923970	57383	70.24	18060	18240	17380	23450	12650	18060	17704.27	4.52	-7722	19080	18570	18240	17730	17400	18405	17565	54	5390	100	12640	10	1	53715000	9346	23.42	3.17	12	0.11	743.00	5483.00	30650	20231215	-43.23	14850	20240808	17.17	28050	-37.97	20240102	14850	17.17	20240808	30650	-43.23	20231215	14850	17.17	20240808	0.66	N	214370	100	53 억	2425750	N	N	74	N	N
77	20241118	130912	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17460	-600	5	-3.32	960163690	54179	66.32	18060	18240	17400	23450	12650	18060	17722.06	4.52	-6575	19080	18570	18240	17730	17400	18405	17565	54	5390	100	12640	10	1	53715000	9379	23.50	3.18	12	0.10	743.00	5483.00	30650	20231215	-43.03	14850	20240808	17.58	28050	-37.75	20240102	14850	17.58	20240808	30650	-43.03	20231215	14850	17.58	20240808	0.66	N	214370	100	53 억	2425750	N	N	74	N	N
78	20241118	120915	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17510	-550	5	-3.05	822105800	46266	56.63	18060	18240	17470	23450	12650	18060	17769.11	4.52	-2810	19080	18570	18240	17730	17400	18405	17565	54	5390	100	12640	10	1	53715000	9405	23.57	3.19	12	0.09	743.00	5483.00	30650	20231215	-42.87	14850	20240808	17.91	28050	-37.58	20240102	14850	17.91	20240808	30650	-42.87	20231215	14850	17.91	20240808	0.66	N	214370	100	53 억	2425750	N	N	74	N	N
79	20241118	110915	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17570	-490	5	-2.71	638450620	35793	43.81	18060	18240	17570	23450	12650	18060	17837.30	4.52	15	19080	18570	18240	17730	17400	18405	17565	54	5390	100	12640	10	1	53715000	9438	23.65	3.20	12	0.07	743.00	5483.00	30650	20231215	-42.68	14850	20240808	18.32	28050	-37.36	20240102	14850	18.32	20240808	30650	-42.68	20231215	14850	18.32	20240808	0.66	N	214370	100	53 억	2425750	N	N	74	N	N
80	20241118	100904	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17880	-180	5	-1.00	414521110	23124	28.31	18060	18240	17610	23450	12650	18060	17926.01	4.52	1724	19080	18570	18240	17730	17400	18405	17565	54	5390	100	12640	10	1	53715000	9604	24.06	3.26	12	0.04	743.00	5483.00	30650	20231215	-41.66	14850	20240808	20.40	28050	-36.26	20240102	14850	20.40	20240808	30650	-41.66	20231215	14850	20.40	20240808	0.66	N	214370	100	53 억	2425750	N	N	74	N	N
81	20241118	090903	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17670	-390	5	-2.16	126628850	7055	8.64	18060	18240	17610	23450	12650	18060	17948.81	4.52	-1250	19080	18570	18240	17730	17400	18405	17565	54	5390	100	12640	10	1	53715000	9491	23.78	3.22	12	0.01	743.00	5483.00	30650	20231215	-42.35	14850	20240808	18.99	28050	-37.01	20240102	14850	18.99	20240808	30650	-42.35	20231215	14850	18.99	20240808	0.66	N	214370	100	53 억	2425750	N	N	74	N	N
82	20241115	160935	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18060	-690	5	-3.68	1480206230	81107	83.63	18630	18750	17910	24350	13130	18750	18249.56	4.54	3727	19943	19346	18803	18206	17663	19075	17935	54	5600	100	13120	10	1	53715000	9701	24.31	3.29	12	0.15	743.00	5483.00	30650	20231215	-41.08	14850	20240808	21.62	28050	-35.61	20240102	14850	21.62	20240808	30650	-41.08	20231215	14850	21.62	20240808	0.66	N	214370	100	53 억	2436158	N	N	74	N	N
83	20241115	151003	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18050	-700	5	-3.73	1322128600	72357	74.61	18630	18750	17910	24350	13130	18750	18271.30	4.54	-984	19943	19346	18803	18206	17663	19075	17935	54	5600	100	13120	10	1	53715000	9696	24.29	3.29	12	0.13	743.00	5483.00	30650	20231215	-41.11	14850	20240808	21.55	28050	-35.65	20240102	14850	21.55	20240808	30650	-41.11	20231215	14850	21.55	20240808	0.66	N	214370	100	53 억	2436158	N	N	27	N	N
84	20241115	140952	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18400	-350	5	-1.87	883006150	48272	49.77	18630	18750	17910	24350	13130	18750	18290.88	4.54	-421	19943	19346	18803	18206	17663	19075	17935	54	5600	100	13120	10	1	53715000	9884	24.76	3.36	12	0.09	743.00	5483.00	30650	20231215	-39.97	14850	20240808	23.91	28050	-34.40	20240102	14850	23.91	20240808	30650	-39.97	20231215	14850	23.91	20240808	0.66	N	214370	100	53 억	2436158	N	N	27	N	N
85	20241115	130953	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18480	-270	5	-1.44	823031360	45010	46.41	18630	18750	17910	24350	13130	18750	18283.97	4.54	-2021	19943	19346	18803	18206	17663	19075	17935	54	5600	100	13120	10	1	53715000	9927	24.87	3.37	12	0.08	743.00	5483.00	30650	20231215	-39.71	14850	20240808	24.44	28050	-34.12	20240102	14850	24.44	20240808	30650	-39.71	20231215	14850	24.44	20240808	0.66	N	214370	100	53 억	2436158	N	N	27	N	N
86	20241115	120956	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18180	-570	5	-3.04	608535720	33411	34.45	18630	18750	17910	24350	13130	18750	18211.21	4.54	-2606	19943	19346	18803	18206	17663	19075	17935	54	5600	100	13120	10	1	53715000	9765	24.47	3.32	12	0.06	743.00	5483.00	30650	20231215	-40.69	14850	20240808	22.42	28050	-35.19	20240102	14850	22.42	20240808	30650	-40.69	20231215	14850	22.42	20240808	0.66	N	214370	100	53 억	2436158	N	N	27	N	N
87	20241115	110931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18140	-610	5	-3.25	528740900	29026	29.93	18630	18750	17910	24350	13130	18750	18213.34	4.54	-4023	19943	19346	18803	18206	17663	19075	17935	54	5600	100	13120	10	1	53715000	9744	24.41	3.31	12	0.05	743.00	5483.00	30650	20231215	-40.82	14850	20240808	22.15	28050	-35.33	20240102	14850	22.15	20240808	30650	-40.82	20231215	14850	22.15	20240808	0.66	N	214370	100	53 억	2436158	N	N	27	N	N
88	20241115	100930	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18090	-660	5	-3.52	433394530	23773	24.51	18630	18750	17910	24350	13130	18750	18227.24	4.54	-5596	19943	19346	18803	18206	17663	19075	17935	54	5600	100	13120	10	1	53715000	9717	24.35	3.30	12	0.04	743.00	5483.00	30650	20231215	-40.98	14850	20240808	21.82	28050	-35.51	20240102	14850	21.82	20240808	30650	-40.98	20231215	14850	21.82	20240808	0.66	N	214370	100	53 억	2436158	N	N	27	N	N
89	20241115	090848	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18720	-30	5	-0.16	72129410	3900	4.02	18630	18750	18250	24350	13130	18750	18484.51	4.54	-478	19943	19346	18803	18206	17663	19075	17935	54	5600	100	13120	10	1	53715000	10055	25.20	3.41	12	0.01	743.00	5483.00	30650	20231215	-38.92	14850	20240808	26.06	28050	-33.26	20240102	14850	26.06	20240808	30650	-38.92	20231215	14850	26.06	20240808	0.66	N	214370	100	53 억	2436158	N	N	27	N	N
90	20241114	160925	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18450	-250	5	-1.34	1748978290	92952	79.64	18900	19400	18260	24300	13090	18700	18815.93	4.58	-1437	19480	19090	18520	18130	17560	19285	18325	54	5600	100	13090	10	1	53715000	9910	24.83	3.36	12	0.17	743.00	5483.00	30650	20231215	-39.80	14850	20240808	24.24	28050	-34.22	20240102	14850	24.24	20240808	30650	-39.80	20231215	14850	24.24	20240808	0.68	N	214370	100	53 억	2459619	N	N	28	N	N
91	20241114	150931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18350	-350	5	-1.87	1627310990	86343	73.97	18900	19400	18260	24300	13090	18700	18847.05	4.58	-3065	19480	19090	18520	18130	17560	19285	18325	54	5600	100	13090	10	1	53715000	9857	24.70	3.35	12	0.16	743.00	5483.00	30650	20231215	-40.13	14850	20240808	23.57	28050	-34.58	20240102	14850	23.57	20240808	30650	-40.13	20231215	14850	23.57	20240808	0.68	N	214370	100	53 억	2459619	N	N	28	N	N
92	20241114	140923	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18450	-250	5	-1.34	1480217450	78365	67.14	18900	19400	18260	24300	13090	18700	18888.76	4.58	-290	19480	19090	18520	18130	17560	19285	18325	54	5600	100	13090	10	1	53715000	9910	24.83	3.36	12	0.15	743.00	5483.00	30650	20231215	-39.80	14850	20240808	24.24	28050	-34.22	20240102	14850	24.24	20240808	30650	-39.80	20231215	14850	24.24	20240808	0.68	N	214370	100	53 억	2459619	N	N	28	N	N
93	20241114	130925	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18340	-360	5	-1.93	1338583440	70716	60.59	18900	19400	18260	24300	13090	18700	18929.00	4.58	-1032	19480	19090	18520	18130	17560	19285	18325	54	5600	100	13090	10	1	53715000	9851	24.68	3.34	12	0.13	743.00	5483.00	30650	20231215	-40.16	14850	20240808	23.50	28050	-34.62	20240102	14850	23.50	20240808	30650	-40.16	20231215	14850	23.50	20240808	0.68	N	214370	100	53 억	2459619	N	N	28	N	N
94	20241114	120922	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18440	-260	5	-1.39	1149239560	60435	51.78	18900	19400	18380	24300	13090	18700	19016.13	4.58	-3442	19480	19090	18520	18130	17560	19285	18325	54	5600	100	13090	10	1	53715000	9905	24.82	3.36	12	0.11	743.00	5483.00	30650	20231215	-39.84	14850	20240808	24.18	28050	-34.26	20240102	14850	24.18	20240808	30650	-39.84	20231215	14850	24.18	20240808	0.68	N	214370	100	53 억	2459619	N	N	28	N	N
95	20241114	110921	55	40.00	KSQ150	제약	N	N	N	Y	40	N	19070	370	2	1.98	955240560	50082	42.91	18900	19400	18690	24300	13090	18700	19073.53	4.58	-16	19480	19090	18520	18130	17560	19285	18325	54	5600	100	13090	10	1	53715000	10243	25.67	3.48	12	0.09	743.00	5483.00	30650	20231215	-37.78	14850	20240808	28.42	28050	-32.01	20240102	14850	28.42	20240808	30650	-37.78	20231215	14850	28.42	20240808	0.68	N	214370	100	53 억	2459619	N	N	28	N	N
96	20241114	100942	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18870	170	2	0.91	115082010	6102	5.23	18900	18960	18690	24300	13090	18700	18859.72	4.58	-1838	19480	19090	18520	18130	17560	19285	18325	54	5600	100	13090	10	1	53715000	10136	25.40	3.44	12	0.01	743.00	5483.00	30650	20231215	-38.43	14850	20240808	27.07	28050	-32.73	20240102	14850	27.07	20240808	30650	-38.43	20231215	14850	27.07	20240808	0.68	N	214370	100	53 억	2459619	N	N	28	N	N
97	20241114	090917	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18700	0	3	0.00	0	0	0.00	0	0	0	24300	13090	18700	0.00	4.58	0	19480	19090	18520	18130	17560	19285	18325	54	5600	100	13090	10	1	53715000	10045	25.17	3.41	12	0.00	743.00	5483.00	30650	20231215	-38.99	14850	20240808	25.93	28050	-33.33	20240102	14850	25.93	20240808	30650	-38.99	20231215	14850	25.93	20240808	0.68	N	214370	100	53 억	2459619	N	N	28	N	N
98	20241113	160601	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18700	420	2	2.30	2168384740	116210	95.18	18280	18910	17950	23750	12800	18280	18659.20	4.61	4035	19173	18726	18203	17756	17233	18465	17495	54	5470	100	12790	10	1	53715000	10045	25.17	3.41	12	0.22	743.00	5483.00	30650	20231215	-38.99	14850	20240808	25.93	28050	-33.33	20240102	14850	25.93	20240808	30650	-38.99	20231215	14850	25.93	20240808	0.66	N	214370	100	53 억	2478604	N	N	25	N	N
99	20241113	150630	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18620	340	2	1.86	1986040390	106438	87.18	18280	18910	17950	23750	12800	18280	18659.14	4.61	3671	19173	18726	18203	17756	17233	18465	17495	54	5470	100	12790	10	1	53715000	10002	25.06	3.40	12	0.20	743.00	5483.00	30650	20231215	-39.25	14850	20240808	25.39	28050	-33.62	20240102	14850	25.39	20240808	30650	-39.25	20231215	14850	25.39	20240808	0.66	N	214370	100	53 억	2478604	N	N	424	N	N
100	20241113	140628	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18680	400	2	2.19	1744143570	93456	76.55	18280	18910	17950	23750	12800	18280	18662.74	4.61	6382	19173	18726	18203	17756	17233	18465	17495	54	5470	100	12790	10	1	53715000	10034	25.14	3.41	12	0.17	743.00	5483.00	30650	20231215	-39.05	14850	20240808	25.79	28050	-33.40	20240102	14850	25.79	20240808	30650	-39.05	20231215	14850	25.79	20240808	0.66	N	214370	100	53 억	2478604	N	N	424	N	N
101	20241113	130627	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18710	430	2	2.35	1564312770	83834	68.66	18280	18910	17950	23750	12800	18280	18659.66	4.61	4280	19173	18726	18203	17756	17233	18465	17495	54	5470	100	12790	10	1	53715000	10050	25.18	3.41	12	0.16	743.00	5483.00	30650	20231215	-38.96	14850	20240808	25.99	28050	-33.30	20240102	14850	25.99	20240808	30650	-38.96	20231215	14850	25.99	20240808	0.66	N	214370	100	53 억	2478604	N	N	424	N	N
102	20241113	120622	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18750	470	2	2.57	1377882810	73851	60.49	18280	18910	17950	23750	12800	18280	18657.63	4.61	8351	19173	18726	18203	17756	17233	18465	17495	54	5470	100	12790	10	1	53715000	10072	25.24	3.42	12	0.14	743.00	5483.00	30650	20231215	-38.83	14850	20240808	26.26	28050	-33.16	20240102	14850	26.26	20240808	30650	-38.83	20231215	14850	26.26	20240808	0.66	N	214370	100	53 억	2478604	N	N	424	N	N
103	20241113	110620	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18850	570	2	3.12	1236160020	66293	54.30	18280	18910	17950	23750	12800	18280	18646.94	4.61	10086	19173	18726	18203	17756	17233	18465	17495	54	5470	100	12790	10	1	53715000	10125	25.37	3.44	12	0.12	743.00	5483.00	30650	20231215	-38.50	14850	20240808	26.94	28050	-32.80	20240102	14850	26.94	20240808	30650	-38.50	20231215	14850	26.94	20240808	0.66	N	214370	100	53 억	2478604	N	N	424	N	N
104	20241113	100621	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18710	430	2	2.35	714121330	38424	31.47	18280	18910	17950	23750	12800	18280	18585.33	4.61	3874	19173	18726	18203	17756	17233	18465	17495	54	5470	100	12790	10	1	53715000	10050	25.18	3.41	12	0.07	743.00	5483.00	30650	20231215	-38.96	14850	20240808	25.99	28050	-33.30	20240102	14850	25.99	20240808	30650	-38.96	20231215	14850	25.99	20240808	0.66	N	214370	100	53 억	2478604	N	N	424	N	N
105	20241113	090612	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18360	80	2	0.44	67131630	3683	3.02	18280	18390	17960	23750	12800	18280	18227.37	4.61	1618	19173	18726	18203	17756	17233	18465	17495	54	5470	100	12790	10	1	53715000	9862	24.71	3.35	12	0.01	743.00	5483.00	30650	20231215	-40.10	14850	20240808	23.64	28050	-34.55	20240102	14850	23.64	20240808	30650	-40.10	20231215	14850	23.64	20240808	0.66	N	214370	100	53 억	2478604	N	N	424	N	N
106	20241112	160852	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18280	-420	5	-2.25	2231168230	121942	38.40	18500	18650	17680	24300	13090	18700	18296.93	4.65	-10561	20713	19706	17993	16986	15273	20210	17490	54	5600	100	13090	10	1	53715000	9819	24.60	3.33	12	0.23	743.00	5483.00	30650	20231215	-40.36	14850	20240808	23.10	28050	-34.83	20240102	14850	23.10	20240808	30650	-40.36	20231215	14850	23.10	20240808	0.67	N	214370	100	53 억	2496355	N	N	424	N	N
107	20241112	150900	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18350	-350	5	-1.87	2093797510	114471	36.04	18500	18650	17680	24300	13090	18700	18291.03	4.65	-9902	20713	19706	17993	16986	15273	20210	17490	54	5600	100	13090	10	1	53715000	9857	24.70	3.35	12	0.21	743.00	5483.00	30650	20231215	-40.13	14850	20240808	23.57	28050	-34.58	20240102	14850	23.57	20240808	30650	-40.13	20231215	14850	23.57	20240808	0.67	N	214370	100	53 억	2496355	N	N	377	N	N
108	20241112	140902	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18270	-430	5	-2.30	1747229830	95649	30.12	18500	18650	17680	24300	13090	18700	18267.05	4.65	-5947	20713	19706	17993	16986	15273	20210	17490	54	5600	100	13090	10	1	53715000	9814	24.59	3.33	12	0.18	743.00	5483.00	30650	20231215	-40.39	14850	20240808	23.03	28050	-34.87	20240102	14850	23.03	20240808	30650	-40.39	20231215	14850	23.03	20240808	0.67	N	214370	100	53 억	2496355	N	N	377	N	N
109	20241112	130902	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18390	-310	5	-1.66	1465490560	80233	25.26	18500	18650	17680	24300	13090	18700	18265.37	4.65	-2719	20713	19706	17993	16986	15273	20210	17490	54	5600	100	13090	10	1	53715000	9878	24.75	3.35	12	0.15	743.00	5483.00	30650	20231215	-40.00	14850	20240808	23.84	28050	-34.44	20240102	14850	23.84	20240808	30650	-40.00	20231215	14850	23.84	20240808	0.67	N	214370	100	53 억	2496355	N	N	377	N	N
110	20241112	120900	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18410	-290	5	-1.55	1239259700	67943	21.39	18500	18650	17680	24300	13090	18700	18239.62	4.65	3421	20713	19706	17993	16986	15273	20210	17490	54	5600	100	13090	10	1	53715000	9889	24.78	3.36	12	0.13	743.00	5483.00	30650	20231215	-39.93	14850	20240808	23.97	28050	-34.37	20240102	14850	23.97	20240808	30650	-39.93	20231215	14850	23.97	20240808	0.67	N	214370	100	53 억	2496355	N	N	377	N	N
111	20241112	110858	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18630	-70	5	-0.37	1063042330	58422	18.40	18500	18650	17680	24300	13090	18700	18195.82	4.65	5079	20713	19706	17993	16986	15273	20210	17490	54	5600	100	13090	10	1	53715000	10007	25.07	3.40	12	0.11	743.00	5483.00	30650	20231215	-39.22	14850	20240808	25.45	28050	-33.58	20240102	14850	25.45	20240808	30650	-39.22	20231215	14850	25.45	20240808	0.67	N	214370	100	53 억	2496355	N	N	377	N	N
112	20241112	100856	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18450	-250	5	-1.34	805436960	44523	14.02	18500	18550	17680	24300	13090	18700	18090.19	4.65	1803	20713	19706	17993	16986	15273	20210	17490	54	5600	100	13090	10	1	53715000	9910	24.83	3.36	12	0.08	743.00	5483.00	30650	20231215	-39.80	14850	20240808	24.24	28050	-34.22	20240102	14850	24.24	20240808	30650	-39.80	20231215	14850	24.24	20240808	0.67	N	214370	100	53 억	2496355	N	N	377	N	N
113	20241112	090855	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18120	-580	5	-3.10	164668140	9006	2.84	18500	18550	18120	24300	13090	18700	18283.72	4.65	-1281	20713	19706	17993	16986	15273	20210	17490	54	5600	100	13090	10	1	53715000	9733	24.39	3.30	12	0.02	743.00	5483.00	30650	20231215	-40.88	14850	20240808	22.02	28050	-35.40	20240102	14850	22.02	20240808	30650	-40.88	20231215	14850	22.02	20240808	0.67	N	214370	100	53 억	2496355	N	N	377	N	N
114	20241111	160849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18700	1850	2	10.98	5766990290	317228	567.20	16650	19000	16280	21900	11800	16850	18178.69	4.52	49954	17663	17256	16903	16496	16143	17080	16320	54	5050	100	11790	10	1	53715000	10045	25.17	3.41	12	0.59	743.00	5483.00	30650	20231215	-38.99	14850	20240808	25.93	28050	-33.33	20240102	14850	25.93	20240808	30650	-38.99	20231215	14850	25.93	20240808	0.66	N	214370	100	53 억	2427318	N	N	377	N	N
115	20241111	150914	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18520	1670	2	9.91	5547155990	305429	546.10	16650	19000	16280	21900	11800	16850	18161.86	4.52	51199	17663	17256	16903	16496	16143	17080	16320	54	5050	100	11790	10	1	53715000	9948	24.93	3.38	12	0.57	743.00	5483.00	30650	20231215	-39.58	14850	20240808	24.71	28050	-33.98	20240102	14850	24.71	20240808	30650	-39.58	20231215	14850	24.71	20240808	0.66	N	214370	100	53 억	2427318	N	N	518	N	N
116	20241111	140902	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18390	1540	2	9.14	5174572560	285199	509.93	16650	19000	16280	21900	11800	16850	18143.74	4.52	44171	17663	17256	16903	16496	16143	17080	16320	54	5050	100	11790	10	1	53715000	9878	24.75	3.35	12	0.53	743.00	5483.00	30650	20231215	-40.00	14850	20240808	23.84	28050	-34.44	20240102	14850	23.84	20240808	30650	-40.00	20231215	14850	23.84	20240808	0.66	N	214370	100	53 억	2427318	N	N	518	N	N
117	20241111	130859	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18490	1640	2	9.73	4773471840	263314	470.80	16650	19000	16280	21900	11800	16850	18128.45	4.52	37926	17663	17256	16903	16496	16143	17080	16320	54	5050	100	11790	10	1	53715000	9932	24.89	3.37	12	0.49	743.00	5483.00	30650	20231215	-39.67	14850	20240808	24.51	28050	-34.08	20240102	14850	24.51	20240808	30650	-39.67	20231215	14850	24.51	20240808	0.66	N	214370	100	53 억	2427318	N	N	518	N	N
118	20241111	120856	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18570	1720	2	10.21	4158213040	230145	411.49	16650	19000	16280	21900	11800	16850	18067.81	4.52	28339	17663	17256	16903	16496	16143	17080	16320	54	5050	100	11790	10	1	53715000	9975	24.99	3.39	12	0.43	743.00	5483.00	30650	20231215	-39.41	14850	20240808	25.05	28050	-33.80	20240102	14850	25.05	20240808	30650	-39.41	20231215	14850	25.05	20240808	0.66	N	214370	100	53 억	2427318	N	N	518	N	N
119	20241111	110854	55	40.00	KSQ150	제약	N	N	N	Y	40	N	18230	1380	2	8.19	2452760050	138454	247.55	16650	18350	16280	21900	11800	16850	17715.36	4.52	3331	17663	17256	16903	16496	16143	17080	16320	54	5050	100	11790	10	1	53715000	9792	24.54	3.32	12	0.26	743.00	5483.00	30650	20231215	-40.52	14850	20240808	22.76	28050	-35.01	20240102	14850	22.76	20240808	30650	-40.52	20231215	14850	22.76	20240808	0.66	N	214370	100	53 억	2427318	N	N	518	N	N
120	20241111	100849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16290	-560	5	-3.32	300437050	18229	32.59	16650	16970	16280	21900	11800	16850	16481.23	4.52	-7715	17663	17256	16903	16496	16143	17080	16320	54	5050	100	11790	10	1	53715000	8750	21.92	2.97	12	0.03	743.00	5483.00	30650	20231215	-46.85	14850	20240808	9.70	28050	-41.93	20240102	14850	9.70	20240808	30650	-46.85	20231215	14850	9.70	20240808	0.66	N	214370	100	53 억	2427318	N	N	518	N	N
121	20241111	090846	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16610	-240	5	-1.42	42673900	2559	4.58	16650	16970	16610	21900	11800	16850	16675.87	4.52	-837	17663	17256	16903	16496	16143	17080	16320	54	5050	100	11790	10	1	53715000	8922	22.36	3.03	12	0.00	743.00	5483.00	30650	20231215	-45.81	14850	20240808	11.85	28050	-40.78	20240102	14850	11.85	20240808	30650	-45.81	20231215	14850	11.85	20240808	0.66	N	214370	100	53 억	2427318	N	N	518	N	N
122	20241108	160841	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16850	-50	5	-0.30	940529930	55813	135.81	17170	17310	16550	21950	11830	16900	16851.39	4.54	-11303	17720	17310	16950	16540	16180	17130	16360	54	5050	100	11830	10	1	53715000	9051	22.68	3.07	12	0.10	743.00	5483.00	30650	20231215	-45.02	14850	20240808	13.47	28050	-39.93	20240102	14850	13.47	20240808	30650	-45.02	20231215	14850	13.47	20240808	0.67	N	214370	100	53 억	2438768	N	N	518	N	N
123	20241108	150850	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16850	-50	5	-0.30	866596050	51425	125.13	17170	17310	16550	21950	11830	16900	16851.58	4.54	-8816	17720	17310	16950	16540	16180	17130	16360	54	5050	100	11830	10	1	53715000	9051	22.68	3.07	12	0.10	743.00	5483.00	30650	20231215	-45.02	14850	20240808	13.47	28050	-39.93	20240102	14850	13.47	20240808	30650	-45.02	20231215	14850	13.47	20240808	0.67	N	214370	100	53 억	2438768	N	N	171	N	N
124	20241108	140848	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16690	-210	5	-1.24	554360270	32831	79.89	17170	17310	16640	21950	11830	16900	16885.24	4.54	-4487	17720	17310	16950	16540	16180	17130	16360	54	5050	100	11830	10	1	53715000	8965	22.46	3.04	12	0.06	743.00	5483.00	30650	20231215	-45.55	14850	20240808	12.39	28050	-40.50	20240102	14850	12.39	20240808	30650	-45.55	20231215	14850	12.39	20240808	0.67	N	214370	100	53 억	2438768	N	N	171	N	N
125	20241108	130850	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16710	-190	5	-1.12	461156370	27237	66.28	17170	17310	16700	21950	11830	16900	16931.33	4.54	-2235	17720	17310	16950	16540	16180	17130	16360	54	5050	100	11830	10	1	53715000	8976	22.49	3.05	12	0.05	743.00	5483.00	30650	20231215	-45.48	14850	20240808	12.53	28050	-40.43	20240102	14850	12.53	20240808	30650	-45.48	20231215	14850	12.53	20240808	0.67	N	214370	100	53 억	2438768	N	N	171	N	N
126	20241108	120850	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16770	-130	5	-0.77	329118800	19361	47.11	17170	17310	16730	21950	11830	16900	16999.42	4.54	-794	17720	17310	16950	16540	16180	17130	16360	54	5050	100	11830	10	1	53715000	9008	22.57	3.06	12	0.04	743.00	5483.00	30650	20231215	-45.29	14850	20240808	12.93	28050	-40.21	20240102	14850	12.93	20240808	30650	-45.29	20231215	14850	12.93	20240808	0.67	N	214370	100	53 억	2438768	N	N	171	N	N
127	20241108	110848	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16740	-160	5	-0.95	298201860	17516	42.62	17170	17310	16730	21950	11830	16900	17025.04	4.54	-440	17720	17310	16950	16540	16180	17130	16360	54	5050	100	11830	10	1	53715000	8992	22.53	3.05	12	0.03	743.00	5483.00	30650	20231215	-45.38	14850	20240808	12.73	28050	-40.32	20240102	14850	12.73	20240808	30650	-45.38	20231215	14850	12.73	20240808	0.67	N	214370	100	53 억	2438768	N	N	171	N	N
128	20241108	100858	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16850	-50	5	-0.30	245950560	14402	35.04	17170	17310	16800	21950	11830	16900	17078.40	4.54	181	17720	17310	16950	16540	16180	17130	16360	54	5050	100	11830	10	1	53715000	9051	22.68	3.07	12	0.03	743.00	5483.00	30650	20231215	-45.02	14850	20240808	13.47	28050	-39.93	20240102	14850	13.47	20240808	30650	-45.02	20231215	14850	13.47	20240808	0.67	N	214370	100	53 억	2438768	N	N	171	N	N
129	20241108	090842	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17270	370	2	2.19	100416130	5854	14.24	17170	17310	16850	21950	11830	16900	17156.49	4.54	2769	17720	17310	16950	16540	16180	17130	16360	54	5050	100	11830	10	1	53715000	9277	23.24	3.15	12	0.01	743.00	5483.00	30650	20231215	-43.65	14850	20240808	16.30	28050	-38.43	20240102	14850	16.30	20240808	30650	-43.65	20231215	14850	16.30	20240808	0.67	N	214370	100	53 억	2438768	N	N	171	N	N
130	20241107	160842	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16900	-320	5	-1.86	679339780	40123	92.07	17030	17360	16590	22350	12060	17220	16931.46	4.54	-3581	17946	17582	17396	17032	16846	17490	16940	54	5130	100	12050	10	1	53715000	9078	22.75	3.08	12	0.07	743.00	5483.00	30650	20231215	-44.86	14850	20240808	13.80	28050	-39.75	20240102	14850	13.80	20240808	30650	-44.86	20231215	14850	13.80	20240808	0.67	N	214370	100	53 억	2439168	N	N	171	N	N
131	20241107	150847	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16620	-600	5	-3.48	610195340	35989	82.58	17030	17360	16590	22350	12060	17220	16955.05	4.54	-5002	17946	17582	17396	17032	16846	17490	16940	54	5130	100	12050	10	1	53715000	8927	22.37	3.03	12	0.07	743.00	5483.00	30650	20231215	-45.77	14850	20240808	11.92	28050	-40.75	20240102	14850	11.92	20240808	30650	-45.77	20231215	14850	11.92	20240808	0.67	N	214370	100	53 억	2439168	N	N	441	N	N
132	20241107	140849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16930	-290	5	-1.68	450926510	26470	60.74	17030	17360	16830	22350	12060	17220	17035.38	4.54	-6050	17946	17582	17396	17032	16846	17490	16940	54	5130	100	12050	10	1	53715000	9094	22.79	3.09	12	0.05	743.00	5483.00	30650	20231215	-44.76	14850	20240808	14.01	28050	-39.64	20240102	14850	14.01	20240808	30650	-44.76	20231215	14850	14.01	20240808	0.67	N	214370	100	53 억	2439168	N	N	441	N	N
133	20241107	130851	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17220	0	3	0.00	414506860	24327	55.82	17030	17360	16830	22350	12060	17220	17038.96	4.54	-5606	17946	17582	17396	17032	16846	17490	16940	54	5130	100	12050	10	1	53715000	9250	23.18	3.14	12	0.05	743.00	5483.00	30650	20231215	-43.82	14850	20240808	15.96	28050	-38.61	20240102	14850	15.96	20240808	30650	-43.82	20231215	14850	15.96	20240808	0.67	N	214370	100	53 억	2439168	N	N	441	N	N
134	20241107	120846	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17290	70	2	0.41	377089470	22158	50.84	17030	17290	16830	22350	12060	17220	17018.21	4.54	-6027	17946	17582	17396	17032	16846	17490	16940	54	5130	100	12050	10	1	53715000	9287	23.27	3.15	12	0.04	743.00	5483.00	30650	20231215	-43.59	14850	20240808	16.43	28050	-38.36	20240102	14850	16.43	20240808	30650	-43.59	20231215	14850	16.43	20240808	0.67	N	214370	100	53 억	2439168	N	N	441	N	N
135	20241107	110843	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17030	-190	5	-1.10	295255430	17385	39.89	17030	17290	16830	22350	12060	17220	16983.34	4.54	-6513	17946	17582	17396	17032	16846	17490	16940	54	5130	100	12050	10	1	53715000	9148	22.92	3.11	12	0.03	743.00	5483.00	30650	20231215	-44.44	14850	20240808	14.68	28050	-39.29	20240102	14850	14.68	20240808	30650	-44.44	20231215	14850	14.68	20240808	0.67	N	214370	100	53 억	2439168	N	N	441	N	N
136	20241107	100844	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16940	-280	5	-1.63	186845050	10987	25.21	17030	17290	16860	22350	12060	17220	17006.01	4.54	-4761	17946	17582	17396	17032	16846	17490	16940	54	5130	100	12050	10	1	53715000	9099	22.80	3.09	12	0.02	743.00	5483.00	30650	20231215	-44.73	14850	20240808	14.07	28050	-39.61	20240102	14850	14.07	20240808	30650	-44.73	20231215	14850	14.07	20240808	0.67	N	214370	100	53 억	2439168	N	N	441	N	N
137	20241107	090843	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16920	-300	5	-1.74	64105720	3767	8.64	17030	17290	16910	22350	12060	17220	17017.71	4.54	-1743	17946	17582	17396	17032	16846	17490	16940	54	5130	100	12050	10	1	53715000	9089	22.77	3.09	12	0.01	743.00	5483.00	30650	20231215	-44.80	14850	20240808	13.94	28050	-39.68	20240102	14850	13.94	20240808	30650	-44.80	20231215	14850	13.94	20240808	0.67	N	214370	100	53 억	2439168	N	N	441	N	N
138	20241106	160851	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17220	-70	5	-0.40	754639960	43287	190.69	17400	17760	17210	22450	12110	17290	17433.41	4.55	3694	17863	17576	17393	17106	16923	17720	17250	54	5160	100	12100	10	1	53715000	9250	23.18	3.14	12	0.08	743.00	5483.00	30650	20231215	-43.82	14850	20240808	15.96	28050	-38.61	20240102	14850	15.96	20240808	30650	-43.82	20231215	14850	15.96	20240808	0.68	N	214370	100	53 억	2441507	N	N	441	N	N
139	20241106	150917	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17280	-10	5	-0.06	723838550	41501	182.82	17400	17760	17210	22450	12110	17290	17441.47	4.55	3964	17863	17576	17393	17106	16923	17720	17250	54	5160	100	12100	10	1	53715000	9282	23.26	3.15	12	0.08	743.00	5483.00	30650	20231215	-43.62	14850	20240808	16.36	28050	-38.40	20240102	14850	16.36	20240808	30650	-43.62	20231215	14850	16.36	20240808	0.68	N	214370	100	53 억	2441507	N	N	41	N	N
140	20241106	140908	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17350	60	2	0.35	653900210	37466	165.05	17400	17760	17210	22450	12110	17290	17453.16	4.55	2721	17863	17576	17393	17106	16923	17720	17250	54	5160	100	12100	10	1	53715000	9320	23.35	3.16	12	0.07	743.00	5483.00	30650	20231215	-43.39	14850	20240808	16.84	28050	-38.15	20240102	14850	16.84	20240808	30650	-43.39	20231215	14850	16.84	20240808	0.68	N	214370	100	53 억	2441507	N	N	41	N	N
141	20241106	130919	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17250	-40	5	-0.23	589096130	33716	148.53	17400	17760	17210	22450	12110	17290	17472.30	4.55	2010	17863	17576	17393	17106	16923	17720	17250	54	5160	100	12100	10	1	53715000	9266	23.22	3.15	12	0.06	743.00	5483.00	30650	20231215	-43.72	14850	20240808	16.16	28050	-38.50	20240102	14850	16.16	20240808	30650	-43.72	20231215	14850	16.16	20240808	0.68	N	214370	100	53 억	2441507	N	N	41	N	N
142	20241106	120849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17430	140	2	0.81	492670750	28146	123.99	17400	17760	17290	22450	12110	17290	17504.11	4.55	4215	17863	17576	17393	17106	16923	17720	17250	54	5160	100	12100	10	1	53715000	9363	23.46	3.18	12	0.05	743.00	5483.00	30650	20231215	-43.13	14850	20240808	17.37	28050	-37.86	20240102	14850	17.37	20240808	30650	-43.13	20231215	14850	17.37	20240808	0.68	N	214370	100	53 억	2441507	N	N	41	N	N
143	20241106	110852	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17480	190	2	1.10	327613960	18646	82.14	17400	17760	17290	22450	12110	17290	17570.20	4.55	2172	17863	17576	17393	17106	16923	17720	17250	54	5160	100	12100	10	1	53715000	9389	23.53	3.19	12	0.03	743.00	5483.00	30650	20231215	-42.97	14850	20240808	17.71	28050	-37.68	20240102	14850	17.71	20240808	30650	-42.97	20231215	14850	17.71	20240808	0.68	N	214370	100	53 억	2441507	N	N	41	N	N
144	20241106	100900	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17490	200	2	1.16	266137910	15120	66.61	17400	17760	17290	22450	12110	17290	17601.71	4.55	1382	17863	17576	17393	17106	16923	17720	17250	54	5160	100	12100	10	1	53715000	9395	23.54	3.19	12	0.03	743.00	5483.00	30650	20231215	-42.94	14850	20240808	17.78	28050	-37.65	20240102	14850	17.78	20240808	30650	-42.94	20231215	14850	17.78	20240808	0.68	N	214370	100	53 억	2441507	N	N	41	N	N
145	20241106	090853	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17420	130	2	0.75	15789400	907	4.00	17400	17450	17290	22450	12110	17290	17408.38	4.55	-759	17863	17576	17393	17106	16923	17720	17250	54	5160	100	12100	10	1	53715000	9357	23.45	3.18	12	0.00	743.00	5483.00	30650	20231215	-43.16	14850	20240808	17.31	28050	-37.90	20240102	14850	17.31	20240808	30650	-43.16	20231215	14850	17.31	20240808	0.68	N	214370	100	53 억	2441507	N	N	41	N	N
146	20241105	160828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17290	-200	5	-1.14	394473320	22650	23.46	17250	17680	17210	22700	12250	17490	17416.21	4.55	-2274	18276	17882	17096	16702	15916	18080	16900	54	5210	100	12240	10	1	53715000	9287	23.27	3.15	12	0.04	743.00	5483.00	30650	20231215	-43.59	14850	20240808	16.43	28050	-38.36	20240102	14850	16.43	20240808	30650	-43.59	20231215	14850	16.43	20240808	0.68	N	214370	100	53 억	2444567	N	N	41	N	N
147	20241105	150845	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17360	-130	5	-0.74	367357410	21081	21.83	17250	17680	17210	22700	12250	17490	17426.00	4.55	-2201	18276	17882	17096	16702	15916	18080	16900	54	5210	100	12240	10	1	53715000	9325	23.36	3.17	12	0.04	743.00	5483.00	30650	20231215	-43.36	14850	20240808	16.90	28050	-38.11	20240102	14850	16.90	20240808	30650	-43.36	20231215	14850	16.90	20240808	0.68	N	214370	100	53 억	2444567	N	N	9	N	N
148	20241105	140840	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17330	-160	5	-0.91	351986730	20193	20.91	17250	17680	17210	22700	12250	17490	17431.13	4.55	-2008	18276	17882	17096	16702	15916	18080	16900	54	5210	100	12240	10	1	53715000	9309	23.32	3.16	12	0.04	743.00	5483.00	30650	20231215	-43.46	14850	20240808	16.70	28050	-38.22	20240102	14850	16.70	20240808	30650	-43.46	20231215	14850	16.70	20240808	0.68	N	214370	100	53 억	2444567	N	N	9	N	N
149	20241105	130846	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17420	-70	5	-0.40	310956600	17833	18.47	17250	17680	17210	22700	12250	17490	17437.14	4.55	-104	18276	17882	17096	16702	15916	18080	16900	54	5210	100	12240	10	1	53715000	9357	23.45	3.18	12	0.03	743.00	5483.00	30650	20231215	-43.16	14850	20240808	17.31	28050	-37.90	20240102	14850	17.31	20240808	30650	-43.16	20231215	14850	17.31	20240808	0.68	N	214370	100	53 억	2444567	N	N	9	N	N
150	20241105	120838	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17340	-150	5	-0.86	289357930	16590	17.18	17250	17680	17210	22700	12250	17490	17441.71	4.55	-82	18276	17882	17096	16702	15916	18080	16900	54	5210	100	12240	10	1	53715000	9314	23.34	3.16	12	0.03	743.00	5483.00	30650	20231215	-43.43	14850	20240808	16.77	28050	-38.18	20240102	14850	16.77	20240808	30650	-43.43	20231215	14850	16.77	20240808	0.68	N	214370	100	53 억	2444567	N	N	9	N	N
151	20241105	110826	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17430	-60	5	-0.34	251201550	14390	14.90	17250	17680	17210	22700	12250	17490	17456.67	4.55	608	18276	17882	17096	16702	15916	18080	16900	54	5210	100	12240	10	1	53715000	9363	23.46	3.18	12	0.03	743.00	5483.00	30650	20231215	-43.13	14850	20240808	17.37	28050	-37.86	20240102	14850	17.37	20240808	30650	-43.13	20231215	14850	17.37	20240808	0.68	N	214370	100	53 억	2444567	N	N	9	N	N
152	20241105	100835	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17360	-130	5	-0.74	208608010	11938	12.36	17250	17680	17250	22700	12250	17490	17474.28	4.55	884	18276	17882	17096	16702	15916	18080	16900	54	5210	100	12240	10	1	53715000	9325	23.36	3.17	12	0.02	743.00	5483.00	30650	20231215	-43.36	14850	20240808	16.90	28050	-38.11	20240102	14850	16.90	20240808	30650	-43.36	20231215	14850	16.90	20240808	0.68	N	214370	100	53 억	2444567	N	N	9	N	N
153	20241105	090831	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17600	110	2	0.63	32113890	1837	1.90	17250	17610	17250	22700	12250	17490	17481.70	4.55	211	18276	17882	17096	16702	15916	18080	16900	54	5210	100	12240	10	1	53715000	9454	23.69	3.21	12	0.00	743.00	5483.00	30650	20231215	-42.58	14850	20240808	18.52	28050	-37.25	20240102	14850	18.52	20240808	30650	-42.58	20231215	14850	18.52	20240808	0.68	N	214370	100	53 억	2444567	N	N	9	N	N
154	20241104	160827	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17490	1140	2	6.97	1651002340	96433	225.91	16550	17490	16310	21250	11450	16350	17120.66	4.54	25997	17096	16722	16536	16162	15976	16630	16070	54	4900	100	11440	10	1	53715000	9395	23.54	3.19	12	0.18	743.00	5483.00	30650	20231215	-42.94	14850	20240808	17.78	28050	-37.65	20240102	14850	17.78	20240808	30650	-42.94	20231215	14850	17.78	20240808	0.69	N	214370	100	53 억	2437451	N	N	9	N	N
155	20241104	150842	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17370	1020	2	6.24	1553642210	90857	212.84	16550	17410	16310	21250	11450	16350	17099.86	4.54	24747	17096	16722	16536	16162	15976	16630	16070	54	4900	100	11440	10	1	53715000	9330	23.38	3.17	12	0.17	743.00	5483.00	30650	20231215	-43.33	14850	20240808	16.97	28050	-38.07	20240102	14850	16.97	20240808	30650	-43.33	20231215	14850	16.97	20240808	0.69	N	214370	100	53 억	2437451	N	N	2	N	N
156	20241104	140829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17400	1050	2	6.42	1298360900	76172	178.44	16550	17400	16310	21250	11450	16350	17045.12	4.54	26511	17096	16722	16536	16162	15976	16630	16070	54	4900	100	11440	10	1	53715000	9346	23.42	3.17	12	0.14	743.00	5483.00	30650	20231215	-43.23	14850	20240808	17.17	28050	-37.97	20240102	14850	17.17	20240808	30650	-43.23	20231215	14850	17.17	20240808	0.69	N	214370	100	53 억	2437451	N	N	2	N	N
157	20241104	130808	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17240	890	2	5.44	972055790	57334	134.31	16550	17240	16310	21250	11450	16350	16954.26	4.54	17226	17096	16722	16536	16162	15976	16630	16070	54	4900	100	11440	10	1	53715000	9260	23.20	3.14	12	0.11	743.00	5483.00	30650	20231215	-43.75	14850	20240808	16.09	28050	-38.54	20240102	14850	16.09	20240808	30650	-43.75	20231215	14850	16.09	20240808	0.69	N	214370	100	53 억	2437451	N	N	2	N	N
158	20241104	120817	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17160	810	2	4.95	783979870	46406	108.71	16550	17200	16310	21250	11450	16350	16893.93	4.54	14940	17096	16722	16536	16162	15976	16630	16070	54	4900	100	11440	10	1	53715000	9217	23.10	3.13	12	0.09	743.00	5483.00	30650	20231215	-44.01	14850	20240808	15.56	28050	-38.82	20240102	14850	15.56	20240808	30650	-44.01	20231215	14850	15.56	20240808	0.69	N	214370	100	53 억	2437451	N	N	2	N	N
159	20241104	110810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	17160	810	2	4.95	671088260	39824	93.29	16550	17200	16310	21250	11450	16350	16851.35	4.54	11345	17096	16722	16536	16162	15976	16630	16070	54	4900	100	11440	10	1	53715000	9217	23.10	3.13	12	0.07	743.00	5483.00	30650	20231215	-44.01	14850	20240808	15.56	28050	-38.82	20240102	14850	15.56	20240808	30650	-44.01	20231215	14850	15.56	20240808	0.69	N	214370	100	53 억	2437451	N	N	2	N	N
160	20241104	100802	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16850	500	2	3.06	297162950	17866	41.85	16550	16860	16310	21250	11450	16350	16632.88	4.54	5993	17096	16722	16536	16162	15976	16630	16070	54	4900	100	11440	10	1	53715000	9051	22.68	3.07	12	0.03	743.00	5483.00	30650	20231215	-45.02	14850	20240808	13.47	28050	-39.93	20240102	14850	13.47	20240808	30650	-45.02	20231215	14850	13.47	20240808	0.69	N	214370	100	53 억	2437451	N	N	2	N	N
161	20241104	090812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16420	70	2	0.43	17315980	1057	2.48	16550	16550	16320	21250	11450	16350	16382.19	4.54	-396	17096	16722	16536	16162	15976	16630	16070	54	4900	100	11440	10	1	53715000	8820	22.10	2.99	12	0.00	743.00	5483.00	30650	20231215	-46.43	14850	20240808	10.57	28050	-41.46	20240102	14850	10.57	20240808	30650	-46.43	20231215	14850	10.57	20240808	0.69	N	214370	100	53 억	2437451	N	N	2	N	N
162	20241101	160745	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16350	-640	5	-3.77	698285310	42389	68.10	16910	16910	16350	22050	11900	16990	16473.27	4.57	-14873	17563	17276	16703	16416	15843	17420	16560	54	5060	100	11890	10	1	53715000	8782	22.01	2.98	12	0.08	743.00	5483.00	30650	20231215	-46.66	14850	20240808	10.10	28050	-41.71	20240102	14850	10.10	20240808	30650	-46.66	20231215	14850	10.10	20240808	0.69	N	214370	100	53 억	2454509	N	N	2	N	N
163	20241101	150802	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16460	-530	5	-3.12	595773970	36140	58.06	16910	16910	16370	22050	11900	16990	16485.17	4.57	-11856	17563	17276	16703	16416	15843	17420	16560	54	5060	100	11890	10	1	53715000	8841	22.15	3.00	12	0.07	743.00	5483.00	30650	20231215	-46.30	14850	20240808	10.84	28050	-41.32	20240102	14850	10.84	20240808	30650	-46.30	20231215	14850	10.84	20240808	0.69	N	214370	100	53 억	2454509	N	N	313	N	N
164	20241101	140736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16410	-580	5	-3.41	470632230	28512	45.81	16910	16910	16400	22050	11900	16990	16506.46	4.57	-7758	17563	17276	16703	16416	15843	17420	16560	54	5060	100	11890	10	1	53715000	8815	22.09	2.99	12	0.05	743.00	5483.00	30650	20231215	-46.46	14850	20240808	10.51	28050	-41.50	20240102	14850	10.51	20240808	30650	-46.46	20231215	14850	10.51	20240808	0.69	N	214370	100	53 억	2454509	N	N	313	N	N
165	20241101	130916	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16460	-530	5	-3.12	390502560	23635	37.97	16910	16910	16400	22050	11900	16990	16522.22	4.57	-5647	17563	17276	16703	16416	15843	17420	16560	54	5060	100	11890	10	1	53715000	8841	22.15	3.00	12	0.04	743.00	5483.00	30650	20231215	-46.30	14850	20240808	10.84	28050	-41.32	20240102	14850	10.84	20240808	30650	-46.30	20231215	14850	10.84	20240808	0.69	N	214370	100	53 억	2454509	N	N	313	N	N
166	20241101	120916	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16410	-580	5	-3.41	371238800	22464	36.09	16910	16910	16400	22050	11900	16990	16525.94	4.57	-5538	17563	17276	16703	16416	15843	17420	16560	54	5060	100	11890	10	1	53715000	8815	22.09	2.99	12	0.04	743.00	5483.00	30650	20231215	-46.46	14850	20240808	10.51	28050	-41.50	20240102	14850	10.51	20240808	30650	-46.46	20231215	14850	10.51	20240808	0.69	N	214370	100	53 억	2454509	N	N	313	N	N
167	20241101	110913	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16500	-490	5	-2.88	256807260	15508	24.91	16910	16910	16430	22050	11900	16990	16559.66	4.57	-5697	17563	17276	16703	16416	15843	17420	16560	54	5060	100	11890	10	1	53715000	8863	22.21	3.01	12	0.03	743.00	5483.00	30650	20231215	-46.17	14850	20240808	11.11	28050	-41.18	20240102	14850	11.11	20240808	30650	-46.17	20231215	14850	11.11	20240808	0.69	N	214370	100	53 억	2454509	N	N	313	N	N
168	20241101	100914	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16580	-410	5	-2.41	112944240	6799	10.92	16910	16910	16510	22050	11900	16990	16611.89	4.57	-4459	17563	17276	16703	16416	15843	17420	16560	54	5060	100	11890	10	1	53715000	8906	22.31	3.02	12	0.01	743.00	5483.00	30650	20231215	-45.91	14850	20240808	11.65	28050	-40.89	20240102	14850	11.65	20240808	30650	-45.91	20231215	14850	11.65	20240808	0.69	N	214370	100	53 억	2454509	N	N	313	N	N
169	20241101	090912	55	40.00	KSQ150	제약	N	N	N	Y	40	N	16700	-290	5	-1.71	11217780	669	1.07	16910	16910	16670	22050	11900	16990	16767.98	4.57	-50	17563	17276	16703	16416	15843	17420	16560	54	5060	100	11890	10	1	53715000	8970	22.48	3.05	12	0.00	743.00	5483.00	30650	20231215	-45.51	14850	20240808	12.46	28050	-40.46	20240102	14850	12.46	20240808	30650	-45.51	20231215	14850	12.46	20240808	0.69	N	214370	100	53 억	2454509	N	N	313	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History