KissMeData/214450/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161025	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262500	7000	2	2.74	25843737000	98520	87.93	254500	266500	253000	332000	179000	255500	262331.37	13.47	32493	12018	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27588	35.27	6.19	12	0.94	7443.00	42415.00	270000	20241224	-2.78	86800	20240308	202.42	270000	-2.78	20241224	86800	202.42	20240308	270000	-2.78	20241224	86800	202.42	20240308	3.93	N	214450	500	52 억	1415721	N	N	253	N	N
3	20241231	151009	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262500	7000	2	2.74	25843737000	98520	87.93	254500	266500	253000	332000	179000	255500	262331.37	13.47	32493	12018	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27588	35.27	6.19	12	0.94	7443.00	42415.00	270000	20241224	-2.78	86800	20240308	202.42	270000	-2.78	20241224	86800	202.42	20240308	270000	-2.78	20241224	86800	202.42	20240308	3.93	N	214450	500	52 억	1415721	N	N	253	N	N
4	20241231	141024	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262500	7000	2	2.74	25843737000	98520	87.93	254500	266500	253000	332000	179000	255500	262331.37	13.47	32493	12018	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27588	35.27	6.19	12	0.94	7443.00	42415.00	270000	20241224	-2.78	86800	20240308	202.42	270000	-2.78	20241224	86800	202.42	20240308	270000	-2.78	20241224	86800	202.42	20240308	3.93	N	214450	500	52 억	1415721	N	N	253	N	N
5	20241231	131025	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262500	7000	2	2.74	25843737000	98520	87.93	254500	266500	253000	332000	179000	255500	262331.37	13.47	32493	12018	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27588	35.27	6.19	12	0.94	7443.00	42415.00	270000	20241224	-2.78	86800	20240308	202.42	270000	-2.78	20241224	86800	202.42	20240308	270000	-2.78	20241224	86800	202.42	20240308	3.93	N	214450	500	52 억	1415721	N	N	253	N	N
6	20241231	121024	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262500	7000	2	2.74	25843737000	98520	87.93	254500	266500	253000	332000	179000	255500	262331.37	13.47	32493	12018	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27588	35.27	6.19	12	0.94	7443.00	42415.00	270000	20241224	-2.78	86800	20240308	202.42	270000	-2.78	20241224	86800	202.42	20240308	270000	-2.78	20241224	86800	202.42	20240308	3.93	N	214450	500	52 억	1415721	N	N	253	N	N
7	20241231	111023	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262500	7000	2	2.74	25843737000	98520	87.93	254500	266500	253000	332000	179000	255500	262331.37	13.47	32493	12018	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27588	35.27	6.19	12	0.94	7443.00	42415.00	270000	20241224	-2.78	86800	20240308	202.42	270000	-2.78	20241224	86800	202.42	20240308	270000	-2.78	20241224	86800	202.42	20240308	3.93	N	214450	500	52 억	1415721	N	N	253	N	N
8	20241231	101016	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262500	7000	2	2.74	25843737000	98520	87.93	254500	266500	253000	332000	179000	255500	262331.37	13.47	32493	12018	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27588	35.27	6.19	12	0.94	7443.00	42415.00	270000	20241224	-2.78	86800	20240308	202.42	270000	-2.78	20241224	86800	202.42	20240308	270000	-2.78	20241224	86800	202.42	20240308	3.93	N	214450	500	52 억	1415721	N	N	253	N	N
9	20241231	091020	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262500	7000	2	2.74	25843737000	98520	87.93	254500	266500	253000	332000	179000	255500	262331.37	13.47	32493	12018	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27588	35.27	6.19	12	0.94	7443.00	42415.00	270000	20241224	-2.78	86800	20240308	202.42	270000	-2.78	20241224	86800	202.42	20240308	270000	-2.78	20241224	86800	202.42	20240308	3.93	N	214450	500	52 억	1415721	N	N	253	N	N
10	20241230	161019	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262500	7000	2	2.74	25603039500	97598	87.10	254500	266500	253000	332000	179000	255500	262331.37	13.16	0	12018	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27588	35.27	6.19	12	0.93	7443.00	42415.00	270000	20241224	-2.78	86800	20240308	202.42	270000	-2.78	20241224	86800	202.42	20240308	270000	-2.78	20241224	86800	202.42	20240308	3.93	N	214450	500	52 억	1383228	N	N	253	N	N
11	20241230	151021	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262500	7000	2	2.74	24704727000	94176	84.05	254500	266500	253000	332000	179000	255500	262325.08	13.16	0	11505	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27588	35.27	6.19	12	0.90	7443.00	42415.00	270000	20241224	-2.78	86800	20240308	202.42	270000	-2.78	20241224	86800	202.42	20240308	270000	-2.78	20241224	86800	202.42	20240308	3.93	N	214450	500	52 억	1383228	N	N	443	N	N
12	20241230	141022	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262000	6500	2	2.54	21324123500	81315	72.57	254500	266500	253000	332000	179000	255500	262240.96	13.16	0	11810	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27535	35.20	6.18	12	0.77	7443.00	42415.00	270000	20241224	-2.96	86800	20240308	201.84	270000	-2.96	20241224	86800	201.84	20240308	270000	-2.96	20241224	86800	201.84	20240308	3.93	N	214450	500	52 억	1383228	N	N	443	N	N
13	20241230	131023	55	30.00	KSQ150		제약	N	N	N	Y	40	N	261000	5500	2	2.15	18957265000	72288	64.52	254500	266500	253000	332000	179000	255500	262246.36	13.16	0	10585	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27430	35.07	6.15	12	0.69	7443.00	42415.00	270000	20241224	-3.33	86800	20240308	200.69	270000	-3.33	20241224	86800	200.69	20240308	270000	-3.33	20241224	86800	200.69	20240308	3.93	N	214450	500	52 억	1383228	N	N	443	N	N
14	20241230	121018	55	30.00	KSQ150		제약	N	N	N	Y	40	N	260500	5000	2	1.96	17057152000	65004	58.01	254500	266500	253000	332000	179000	255500	262401.58	13.16	0	10769	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27378	35.00	6.14	12	0.62	7443.00	42415.00	270000	20241224	-3.52	86800	20240308	200.12	270000	-3.52	20241224	86800	200.12	20240308	270000	-3.52	20241224	86800	200.12	20240308	3.93	N	214450	500	52 억	1383228	N	N	443	N	N
15	20241230	111021	55	30.00	KSQ150		제약	N	N	N	Y	40	N	263000	7500	2	2.94	14382524000	54788	48.90	254500	266500	253000	332000	179000	255500	262512.30	13.16	0	12111	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27640	35.34	6.20	12	0.52	7443.00	42415.00	270000	20241224	-2.59	86800	20240308	203.00	270000	-2.59	20241224	86800	203.00	20240308	270000	-2.59	20241224	86800	203.00	20240308	3.93	N	214450	500	52 억	1383228	N	N	443	N	N
16	20241230	101020	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262000	6500	2	2.54	9532616500	36467	32.55	254500	265000	253000	332000	179000	255500	261403.91	13.16	0	8113	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27535	35.20	6.18	12	0.35	7443.00	42415.00	270000	20241224	-2.96	86800	20240308	201.84	270000	-2.96	20241224	86800	201.84	20240308	270000	-2.96	20241224	86800	201.84	20240308	3.93	N	214450	500	52 억	1383228	N	N	443	N	N
17	20241230	091022	55	30.00	KSQ150		제약	N	N	N	Y	40	N	258500	3000	2	1.17	1794731500	6991	6.24	254500	259000	253000	332000	179000	255500	256720.28	13.16	0	795	273833	264666	258333	249166	242833	261500	246000	53	76500	500	194180	500	1	10509600	27167	34.73	6.09	12	0.07	7443.00	42415.00	270000	20241224	-4.26	86800	20240308	197.81	270000	-4.26	20241224	86800	197.81	20240308	270000	-4.26	20241224	86800	197.81	20240308	3.93	N	214450	500	52 억	1383228	N	N	443	N	N
18	20241227	161016	55	30.00	KSQ150		제약	N	N	N	Y	40	N	255500	-7000	5	-2.67	28365724000	109913	82.02	262500	267500	252000	341000	184000	262500	258075.51	13.12	0	13053	276166	269332	262666	255832	249166	266000	252500	53	78500	500	199500	500	1	10509600	26852	34.33	6.02	12	1.05	7443.00	42415.00	270000	20241224	-5.37	86800	20240308	194.35	270000	-5.37	20241224	86800	194.35	20240308	270000	-5.37	20241224	86800	194.35	20240308	3.86	N	214450	500	52 억	1378492	N	N	443	N	N
19	20241227	151015	55	30.00	KSQ150		제약	N	N	N	Y	40	N	254500	-8000	5	-3.05	27355130500	105959	79.07	262500	267500	252000	341000	184000	262500	258167.09	13.12	0	11541	276166	269332	262666	255832	249166	266000	252500	53	78500	500	199500	500	1	10509600	26747	34.19	6.00	12	1.01	7443.00	42415.00	270000	20241224	-5.74	86800	20240308	193.20	270000	-5.74	20241224	86800	193.20	20240308	270000	-5.74	20241224	86800	193.20	20240308	3.86	N	214450	500	52 억	1378492	N	N	367	N	N
20	20241227	141018	55	30.00	KSQ150		제약	N	N	N	Y	40	N	255000	-7500	5	-2.86	23617784000	91393	68.20	262500	267500	252000	341000	184000	262500	258420.01	13.12	0	13182	276166	269332	262666	255832	249166	266000	252500	53	78500	500	199500	500	1	10509600	26799	34.26	6.01	12	0.87	7443.00	42415.00	270000	20241224	-5.56	86800	20240308	193.78	270000	-5.56	20241224	86800	193.78	20240308	270000	-5.56	20241224	86800	193.78	20240308	3.86	N	214450	500	52 억	1378492	N	N	367	N	N
21	20241227	131016	55	30.00	KSQ150		제약	N	N	N	Y	40	N	254500	-8000	5	-3.05	21556297500	83313	62.17	262500	267500	252000	341000	184000	262500	258738.66	13.12	0	12274	276166	269332	262666	255832	249166	266000	252500	53	78500	500	199500	500	1	10509600	26747	34.19	6.00	12	0.79	7443.00	42415.00	270000	20241224	-5.74	86800	20240308	193.20	270000	-5.74	20241224	86800	193.20	20240308	270000	-5.74	20241224	86800	193.20	20240308	3.86	N	214450	500	52 억	1378492	N	N	367	N	N
22	20241227	121018	55	30.00	KSQ150		제약	N	N	N	Y	40	N	254000	-8500	5	-3.24	19084735000	73588	54.92	262500	267500	252000	341000	184000	262500	259345.71	13.12	0	10091	276166	269332	262666	255832	249166	266000	252500	53	78500	500	199500	500	1	10509600	26694	34.13	5.99	12	0.70	7443.00	42415.00	270000	20241224	-5.93	86800	20240308	192.63	270000	-5.93	20241224	86800	192.63	20240308	270000	-5.93	20241224	86800	192.63	20240308	3.86	N	214450	500	52 억	1378492	N	N	367	N	N
23	20241227	111016	55	30.00	KSQ150		제약	N	N	N	Y	40	N	257000	-5500	5	-2.10	14420902000	55316	41.28	262500	267500	256000	341000	184000	262500	260700.34	13.12	0	5913	276166	269332	262666	255832	249166	266000	252500	53	78500	500	199500	500	1	10509600	27010	34.53	6.06	12	0.53	7443.00	42415.00	270000	20241224	-4.81	86800	20240308	196.08	270000	-4.81	20241224	86800	196.08	20240308	270000	-4.81	20241224	86800	196.08	20240308	3.86	N	214450	500	52 억	1378492	N	N	367	N	N
24	20241227	101013	55	30.00	KSQ150		제약	N	N	N	Y	40	N	263500	1000	2	0.38	7759851000	29618	22.10	262500	267500	258500	341000	184000	262500	261997.79	13.12	0	923	276166	269332	262666	255832	249166	266000	252500	53	78500	500	199500	500	1	10509600	27693	35.40	6.21	12	0.28	7443.00	42415.00	270000	20241224	-2.41	86800	20240308	203.57	270000	-2.41	20241224	86800	203.57	20240308	270000	-2.41	20241224	86800	203.57	20240308	3.86	N	214450	500	52 억	1378492	N	N	367	N	N
25	20241227	091018	55	30.00	KSQ150		제약	N	N	N	Y	40	N	265500	3000	2	1.14	2414880000	9157	6.83	262500	267500	258500	341000	184000	262500	263719.69	13.12	0	1173	276166	269332	262666	255832	249166	266000	252500	53	78500	500	199500	500	1	10509600	27903	35.67	6.26	12	0.09	7443.00	42415.00	270000	20241224	-1.67	86800	20240308	205.88	270000	-1.67	20241224	86800	205.88	20240308	270000	-1.67	20241224	86800	205.88	20240308	3.86	N	214450	500	52 억	1378492	N	N	367	N	N
26	20241226	161010	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262500	-4000	5	-1.50	34814463500	133457	104.58	269500	269500	256000	346000	187000	266500	260864.67	13.27	0	-33750	279166	272832	263666	257332	248166	276000	260500	53	79500	500	202540	500	1	10509600	27588	35.27	6.19	12	1.27	7443.00	42415.00	270000	20241224	-2.78	86800	20240308	202.42	270000	-2.78	20241224	86800	202.42	20240308	270000	-2.78	20241224	86800	202.42	20240308	3.90	N	214450	500	52 억	1394276	N	N	306	N	N
27	20241226	151008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	263000	-3500	5	-1.31	32507686000	124669	97.69	269500	269500	256000	346000	187000	266500	260751.96	13.27	0	-32023	279166	272832	263666	257332	248166	276000	260500	53	79500	500	202540	500	1	10509600	27640	35.34	6.20	12	1.19	7443.00	42415.00	270000	20241224	-2.59	86800	20240308	203.00	270000	-2.59	20241224	86800	203.00	20240308	270000	-2.59	20241224	86800	203.00	20240308	3.90	N	214450	500	52 억	1394276	N	N	675	N	N
28	20241226	141006	55	30.00	KSQ150		제약	N	N	N	Y	40	N	261000	-5500	5	-2.06	27786137500	106569	83.51	269500	269500	256000	346000	187000	266500	260733.77	13.27	0	-31395	279166	272832	263666	257332	248166	276000	260500	53	79500	500	202540	500	1	10509600	27430	35.07	6.15	12	1.01	7443.00	42415.00	270000	20241224	-3.33	86800	20240308	200.69	270000	-3.33	20241224	86800	200.69	20240308	270000	-3.33	20241224	86800	200.69	20240308	3.90	N	214450	500	52 억	1394276	N	N	675	N	N
29	20241226	131008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	260000	-6500	5	-2.44	24172325500	92731	72.66	269500	269500	256000	346000	187000	266500	260671.46	13.27	0	-28131	279166	272832	263666	257332	248166	276000	260500	53	79500	500	202540	500	1	10509600	27325	34.93	6.13	12	0.88	7443.00	42415.00	270000	20241224	-3.70	86800	20240308	199.54	270000	-3.70	20241224	86800	199.54	20240308	270000	-3.70	20241224	86800	199.54	20240308	3.90	N	214450	500	52 억	1394276	N	N	675	N	N
30	20241226	121006	55	30.00	KSQ150		제약	N	N	N	Y	40	N	261500	-5000	5	-1.88	21968052500	84296	66.05	269500	269500	256000	346000	187000	266500	260606.11	13.27	0	-25383	279166	272832	263666	257332	248166	276000	260500	53	79500	500	202540	500	1	10509600	27483	35.13	6.17	12	0.80	7443.00	42415.00	270000	20241224	-3.15	86800	20240308	201.27	270000	-3.15	20241224	86800	201.27	20240308	270000	-3.15	20241224	86800	201.27	20240308	3.90	N	214450	500	52 억	1394276	N	N	675	N	N
31	20241226	111005	55	30.00	KSQ150		제약	N	N	N	Y	40	N	261000	-5500	5	-2.06	18836927000	72328	56.68	269500	269500	256000	346000	187000	266500	260437.55	13.27	0	-24977	279166	272832	263666	257332	248166	276000	260500	53	79500	500	202540	500	1	10509600	27430	35.07	6.15	12	0.69	7443.00	42415.00	270000	20241224	-3.33	86800	20240308	200.69	270000	-3.33	20241224	86800	200.69	20240308	270000	-3.33	20241224	86800	200.69	20240308	3.90	N	214450	500	52 억	1394276	N	N	675	N	N
32	20241226	101008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	258000	-8500	5	-3.19	14482930000	55481	43.47	269500	269500	256000	346000	187000	266500	261043.06	13.27	0	-21518	279166	272832	263666	257332	248166	276000	260500	53	79500	500	202540	500	1	10509600	27115	34.66	6.08	12	0.53	7443.00	42415.00	270000	20241224	-4.44	86800	20240308	197.24	270000	-4.44	20241224	86800	197.24	20240308	270000	-4.44	20241224	86800	197.24	20240308	3.90	N	214450	500	52 억	1394276	N	N	675	N	N
33	20241226	091008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	261500	-5000	5	-1.88	4275044000	16101	12.62	269500	269500	261500	346000	187000	266500	265514.19	13.27	0	-2399	279166	272832	263666	257332	248166	276000	260500	53	79500	500	202540	500	1	10509600	27483	35.13	6.17	12	0.15	7443.00	42415.00	270000	20241224	-3.15	86800	20240308	201.27	270000	-3.15	20241224	86800	201.27	20240308	270000	-3.15	20241224	86800	201.27	20240308	3.90	N	214450	500	52 억	1394276	N	N	675	N	N
34	20241224	161007	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	266500	10000	2	3.90	33572260500	127199	167.02	256500	270000	254500	333000	180000	256500	263931.77	13.62	0	-8974	265833	261166	255333	250666	244833	263500	253000	53	76500	500	194940	500	1	10509600	28008	35.81	6.28	12	1.21	7443.00	42415.00	270000	20241224	-1.30	86800	20240308	207.03	270000	-1.30	20241224	86800	207.03	20240308	270000	-1.30	20241224	86800	207.03	20240308	3.89	N	214450	500	52 억	1430931	N	N	675	N	N
35	20241224	151006	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	264500	8000	2	3.12	31003282500	117527	154.32	256500	270000	254500	333000	180000	256500	263797.11	13.62	0	-8185	265833	261166	255333	250666	244833	263500	253000	53	76500	500	194940	500	1	10509600	27798	35.54	6.24	12	1.12	7443.00	42415.00	270000	20241224	-2.04	86800	20240308	204.72	270000	-2.04	20241224	86800	204.72	20240308	270000	-2.04	20241224	86800	204.72	20240308	3.89	N	214450	500	52 억	1430931	N	N	272	N	N
36	20241224	141005	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	262500	6000	2	2.34	27904878000	105792	138.91	256500	270000	254500	333000	180000	256500	263771.15	13.62	0	-9248	265833	261166	255333	250666	244833	263500	253000	53	76500	500	194940	500	1	10509600	27588	35.27	6.19	12	1.01	7443.00	42415.00	270000	20241224	-2.78	86800	20240308	202.42	270000	-2.78	20241224	86800	202.42	20240308	270000	-2.78	20241224	86800	202.42	20240308	3.89	N	214450	500	52 억	1430931	N	N	272	N	N
37	20241224	131005	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	263500	7000	2	2.73	25221560500	95566	125.49	256500	270000	254500	333000	180000	256500	263917.72	13.62	0	-9888	265833	261166	255333	250666	244833	263500	253000	53	76500	500	194940	500	1	10509600	27693	35.40	6.21	12	0.91	7443.00	42415.00	270000	20241224	-2.41	86800	20240308	203.57	270000	-2.41	20241224	86800	203.57	20240308	270000	-2.41	20241224	86800	203.57	20240308	3.89	N	214450	500	52 억	1430931	N	N	272	N	N
38	20241224	121005	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	264000	7500	2	2.92	23342571000	88451	116.14	256500	270000	254500	333000	180000	256500	263903.98	13.62	0	-10597	265833	261166	255333	250666	244833	263500	253000	53	76500	500	194940	500	1	10509600	27745	35.47	6.22	12	0.84	7443.00	42415.00	270000	20241224	-2.22	86800	20240308	204.15	270000	-2.22	20241224	86800	204.15	20240308	270000	-2.22	20241224	86800	204.15	20240308	3.89	N	214450	500	52 억	1430931	N	N	272	N	N
39	20241224	111008	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	263000	6500	2	2.53	21418759000	81167	106.58	256500	270000	254500	333000	180000	256500	263885.06	13.62	0	-10985	265833	261166	255333	250666	244833	263500	253000	53	76500	500	194940	500	1	10509600	27640	35.34	6.20	12	0.77	7443.00	42415.00	270000	20241224	-2.59	86800	20240308	203.00	270000	-2.59	20241224	86800	203.00	20240308	270000	-2.59	20241224	86800	203.00	20240308	3.89	N	214450	500	52 억	1430931	N	N	272	N	N
40	20241224	101006	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	260000	3500	2	1.36	17855801500	67524	88.66	256500	270000	254500	333000	180000	256500	264436.37	13.62	0	-8425	265833	261166	255333	250666	244833	263500	253000	53	76500	500	194940	500	1	10509600	27325	34.93	6.13	12	0.64	7443.00	42415.00	270000	20241224	-3.70	86800	20240308	199.54	270000	-3.70	20241224	86800	199.54	20240308	270000	-3.70	20241224	86800	199.54	20240308	3.89	N	214450	500	52 억	1430931	N	N	272	N	N
41	20241224	091011	55	30.00	KSQ150		제약	N	N	N	Y	40	N	263500	7000	2	2.73	2915066000	11165	14.66	256500	264500	254500	333000	180000	256500	261089.66	13.62	0	-278	265833	261166	255333	250666	244833	263500	253000	53	76500	500	194940	500	1	10509600	27693	35.40	6.21	12	0.11	7443.00	42415.00	267000	20241216	-1.31	86800	20240308	203.57	267000	-1.31	20241216	86800	203.57	20240308	267000	-1.31	20241216	86800	203.57	20240308	3.89	N	214450	500	52 억	1430931	N	N	272	N	N
42	20241223	160957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	256500	3000	2	1.18	19372483000	75666	85.60	256000	260000	249500	329500	177500	253500	256026.30	13.59	0	1533	267833	260666	255833	248666	243833	258250	246250	53	76000	500	192660	500	1	10509600	26957	34.46	6.05	12	0.72	7443.00	42415.00	267000	20241216	-3.93	86800	20240308	195.51	267000	-3.93	20241216	86800	195.51	20240308	267000	-3.93	20241216	86800	195.51	20240308	4.00	N	214450	500	52 억	1428704	N	N	272	N	N
43	20241223	151003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	257500	4000	2	1.58	18432324500	72003	81.46	256000	260000	249500	329500	177500	253500	255994.88	13.59	0	1857	267833	260666	255833	248666	243833	258250	246250	53	76000	500	192660	500	1	10509600	27062	34.60	6.07	12	0.69	7443.00	42415.00	267000	20241216	-3.56	86800	20240308	196.66	267000	-3.56	20241216	86800	196.66	20240308	267000	-3.56	20241216	86800	196.66	20240308	4.00	N	214450	500	52 억	1428704	N	N	536	N	N
44	20241223	140957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	257000	3500	2	1.38	15735522000	61527	69.61	256000	260000	249500	329500	177500	253500	255750.96	13.59	0	-422	267833	260666	255833	248666	243833	258250	246250	53	76000	500	192660	500	1	10509600	27010	34.53	6.06	12	0.59	7443.00	42415.00	267000	20241216	-3.75	86800	20240308	196.08	267000	-3.75	20241216	86800	196.08	20240308	267000	-3.75	20241216	86800	196.08	20240308	4.00	N	214450	500	52 억	1428704	N	N	536	N	N
45	20241223	130958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	258000	4500	2	1.78	13203338000	51686	58.47	256000	260000	249500	329500	177500	253500	255454.02	13.59	0	-3186	267833	260666	255833	248666	243833	258250	246250	53	76000	500	192660	500	1	10509600	27115	34.66	6.08	12	0.49	7443.00	42415.00	267000	20241216	-3.37	86800	20240308	197.24	267000	-3.37	20241216	86800	197.24	20240308	267000	-3.37	20241216	86800	197.24	20240308	4.00	N	214450	500	52 억	1428704	N	N	536	N	N
46	20241223	121000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	256500	3000	2	1.18	10511578000	41263	46.68	256000	259000	249500	329500	177500	253500	254746.76	13.59	0	-6103	267833	260666	255833	248666	243833	258250	246250	53	76000	500	192660	500	1	10509600	26957	34.46	6.05	12	0.39	7443.00	42415.00	267000	20241216	-3.93	86800	20240308	195.51	267000	-3.93	20241216	86800	195.51	20240308	267000	-3.93	20241216	86800	195.51	20240308	4.00	N	214450	500	52 억	1428704	N	N	536	N	N
47	20241223	110958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	254500	1000	2	0.39	9357291500	36748	41.57	256000	259000	249500	329500	177500	253500	254634.96	13.59	0	-4947	267833	260666	255833	248666	243833	258250	246250	53	76000	500	192660	500	1	10509600	26747	34.19	6.00	12	0.35	7443.00	42415.00	267000	20241216	-4.68	86800	20240308	193.20	267000	-4.68	20241216	86800	193.20	20240308	267000	-4.68	20241216	86800	193.20	20240308	4.00	N	214450	500	52 억	1428704	N	N	536	N	N
48	20241223	100952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	253000	-500	5	-0.20	8185179000	32143	36.36	256000	259000	249500	329500	177500	253500	254649.95	13.59	0	-4164	267833	260666	255833	248666	243833	258250	246250	53	76000	500	192660	500	1	10509600	26589	33.99	5.96	12	0.31	7443.00	42415.00	267000	20241216	-5.24	86800	20240308	191.47	267000	-5.24	20241216	86800	191.47	20240308	267000	-5.24	20241216	86800	191.47	20240308	4.00	N	214450	500	52 억	1428704	N	N	536	N	N
49	20241223	090956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	250500	-3000	5	-1.18	3169755000	12483	14.12	256000	257500	249500	329500	177500	253500	253926.76	13.59	0	-285	267833	260666	255833	248666	243833	258250	246250	53	76000	500	192660	500	1	10509600	26327	33.66	5.91	12	0.12	7443.00	42415.00	267000	20241216	-6.18	86800	20240308	188.59	267000	-6.18	20241216	86800	188.59	20240308	267000	-6.18	20241216	86800	188.59	20240308	4.00	N	214450	500	52 억	1428704	N	N	536	N	N
50	20241220	160952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	253500	-5000	5	-1.93	22353356000	87447	55.60	256500	263000	251000	336000	181000	258500	255622.44	13.54	0	-1617	275500	267000	256500	248000	237500	271250	252250	53	77500	500	196460	500	1	10509600	26642	34.06	5.98	12	0.83	7443.00	42415.00	267000	20241216	-5.06	86800	20240308	192.05	267000	-5.06	20241216	86800	192.05	20240308	267000	-5.06	20241216	86800	192.05	20240308	4.13	N	214450	500	52 억	1423516	N	N	536	N	N
51	20241220	150956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	252500	-6000	5	-2.32	20975882000	82005	52.14	256500	263000	251000	336000	181000	258500	255787.84	13.54	0	-3014	275500	267000	256500	248000	237500	271250	252250	53	77500	500	196460	500	1	10509600	26537	33.92	5.95	12	0.78	7443.00	42415.00	267000	20241216	-5.43	86800	20240308	190.90	267000	-5.43	20241216	86800	190.90	20240308	267000	-5.43	20241216	86800	190.90	20240308	4.13	N	214450	500	52 억	1423516	N	N	1002	N	N
52	20241220	140954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	253500	-5000	5	-1.93	17802547000	69438	44.15	256500	263000	251500	336000	181000	258500	256380.47	13.54	0	-5608	275500	267000	256500	248000	237500	271250	252250	53	77500	500	196460	500	1	10509600	26642	34.06	5.98	12	0.66	7443.00	42415.00	267000	20241216	-5.06	86800	20240308	192.05	267000	-5.06	20241216	86800	192.05	20240308	267000	-5.06	20241216	86800	192.05	20240308	4.13	N	214450	500	52 억	1423516	N	N	1002	N	N
53	20241220	130952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	252500	-6000	5	-2.32	15042674000	58525	37.21	256500	263000	252000	336000	181000	258500	257029.88	13.54	0	-8060	275500	267000	256500	248000	237500	271250	252250	53	77500	500	196460	500	1	10509600	26537	33.92	5.95	12	0.56	7443.00	42415.00	267000	20241216	-5.43	86800	20240308	190.90	267000	-5.43	20241216	86800	190.90	20240308	267000	-5.43	20241216	86800	190.90	20240308	4.13	N	214450	500	52 억	1423516	N	N	1002	N	N
54	20241220	120951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	255500	-3000	5	-1.16	12030046000	46680	29.68	256500	263000	254500	336000	181000	258500	257713.07	13.54	0	-7587	275500	267000	256500	248000	237500	271250	252250	53	77500	500	196460	500	1	10509600	26852	34.33	6.02	12	0.44	7443.00	42415.00	267000	20241216	-4.31	86800	20240308	194.35	267000	-4.31	20241216	86800	194.35	20240308	267000	-4.31	20241216	86800	194.35	20240308	4.13	N	214450	500	52 억	1423516	N	N	1002	N	N
55	20241220	110951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	256500	-2000	5	-0.77	9623840500	37299	23.72	256500	263000	254500	336000	181000	258500	258018.73	13.54	0	-8619	275500	267000	256500	248000	237500	271250	252250	53	77500	500	196460	500	1	10509600	26957	34.46	6.05	12	0.35	7443.00	42415.00	267000	20241216	-3.93	86800	20240308	195.51	267000	-3.93	20241216	86800	195.51	20240308	267000	-3.93	20241216	86800	195.51	20240308	4.13	N	214450	500	52 억	1423516	N	N	1002	N	N
56	20241220	100953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	258000	-500	5	-0.19	7147529000	27697	17.61	256500	263000	254500	336000	181000	258500	258061.49	13.54	0	-7919	275500	267000	256500	248000	237500	271250	252250	53	77500	500	196460	500	1	10509600	27115	34.66	6.08	12	0.26	7443.00	42415.00	267000	20241216	-3.37	86800	20240308	197.24	267000	-3.37	20241216	86800	197.24	20240308	267000	-3.37	20241216	86800	197.24	20240308	4.13	N	214450	500	52 억	1423516	N	N	1002	N	N
57	20241220	090954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	260500	2000	2	0.77	1975875500	7613	4.84	256500	263000	256000	336000	181000	258500	259539.67	13.54	0	-3007	275500	267000	256500	248000	237500	271250	252250	53	77500	500	196460	500	1	10509600	27378	35.00	6.14	12	0.07	7443.00	42415.00	267000	20241216	-2.43	86800	20240308	200.12	267000	-2.43	20241216	86800	200.12	20240308	267000	-2.43	20241216	86800	200.12	20240308	4.13	N	214450	500	52 억	1423516	N	N	1002	N	N
58	20241219	160950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	258500	6000	2	2.38	40425645500	156929	132.90	246000	265000	246000	328000	177000	252500	257604.27	13.50	0	6152	263500	258000	252000	246500	240500	255000	243500	53	75500	500	191900	500	1	10509600	27167	34.73	6.09	12	1.49	7443.00	42415.00	267000	20241216	-3.18	86800	20240308	197.81	267000	-3.18	20241216	86800	197.81	20240308	267000	-3.18	20241216	86800	197.81	20240308	4.17	N	214450	500	52 억	1418659	N	N	1002	N	N
59	20241219	150948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	259500	7000	2	2.77	38727936000	150374	127.35	246000	265000	246000	328000	177000	252500	257544.26	13.50	0	6131	263500	258000	252000	246500	240500	255000	243500	53	75500	500	191900	500	1	10509600	27272	34.86	6.12	12	1.43	7443.00	42415.00	267000	20241216	-2.81	86800	20240308	198.96	267000	-2.81	20241216	86800	198.96	20240308	267000	-2.81	20241216	86800	198.96	20240308	4.17	N	214450	500	52 억	1418659	N	N	399	N	N
60	20241219	140950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262000	9500	2	3.76	34171217000	132917	112.56	246000	265000	246000	328000	177000	252500	257087.05	13.50	0	5145	263500	258000	252000	246500	240500	255000	243500	53	75500	500	191900	500	1	10509600	27535	35.20	6.18	12	1.26	7443.00	42415.00	267000	20241216	-1.87	86800	20240308	201.84	267000	-1.87	20241216	86800	201.84	20240308	267000	-1.87	20241216	86800	201.84	20240308	4.17	N	214450	500	52 억	1418659	N	N	399	N	N
61	20241219	130948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	263500	11000	2	4.36	28180557500	110169	93.30	246000	265000	246000	328000	177000	252500	255794.04	13.50	0	7125	263500	258000	252000	246500	240500	255000	243500	53	75500	500	191900	500	1	10509600	27693	35.40	6.21	12	1.05	7443.00	42415.00	267000	20241216	-1.31	86800	20240308	203.57	267000	-1.31	20241216	86800	203.57	20240308	267000	-1.31	20241216	86800	203.57	20240308	4.17	N	214450	500	52 억	1418659	N	N	399	N	N
62	20241219	120951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	259000	6500	2	2.57	20172849000	79632	67.44	246000	261000	246000	328000	177000	252500	253325.96	13.50	0	14889	263500	258000	252000	246500	240500	255000	243500	53	75500	500	191900	500	1	10509600	27220	34.80	6.11	12	0.76	7443.00	42415.00	267000	20241216	-3.00	86800	20240308	198.39	267000	-3.00	20241216	86800	198.39	20240308	267000	-3.00	20241216	86800	198.39	20240308	4.17	N	214450	500	52 억	1418659	N	N	399	N	N
63	20241219	110948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	253000	500	2	0.20	15808799500	62655	53.06	246000	258000	246000	328000	177000	252500	252315.04	13.50	0	13139	263500	258000	252000	246500	240500	255000	243500	53	75500	500	191900	500	1	10509600	26589	33.99	5.96	12	0.60	7443.00	42415.00	267000	20241216	-5.24	86800	20240308	191.47	267000	-5.24	20241216	86800	191.47	20240308	267000	-5.24	20241216	86800	191.47	20240308	4.17	N	214450	500	52 억	1418659	N	N	399	N	N
64	20241219	100940	55	30.00	KSQ150		제약	N	N	N	Y	40	N	254000	1500	2	0.59	11483537000	45510	38.54	246000	258000	246000	328000	177000	252500	252329.95	13.50	0	11040	263500	258000	252000	246500	240500	255000	243500	53	75500	500	191900	500	1	10509600	26694	34.13	5.99	12	0.43	7443.00	42415.00	267000	20241216	-4.87	86800	20240308	192.63	267000	-4.87	20241216	86800	192.63	20240308	267000	-4.87	20241216	86800	192.63	20240308	4.17	N	214450	500	52 억	1418659	N	N	399	N	N
65	20241219	090950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	252000	-500	5	-0.20	4142572000	16555	14.02	246000	254000	246000	328000	177000	252500	250230.18	13.50	0	6525	263500	258000	252000	246500	240500	255000	243500	53	75500	500	191900	500	1	10509600	26484	33.86	5.94	12	0.16	7443.00	42415.00	267000	20241216	-5.62	86800	20240308	190.32	267000	-5.62	20241216	86800	190.32	20240308	267000	-5.62	20241216	86800	190.32	20240308	4.17	N	214450	500	52 억	1418659	N	N	399	N	N
66	20241218	160945	55	30.00	KSQ150		제약	N	N	N	Y	40	N	252500	-7000	5	-2.70	29615053500	117815	106.92	256500	257500	246000	337000	182000	259500	251365.41	13.49	0	-2888	271833	265666	259333	253166	246833	268750	256250	53	77500	500	197220	500	1	10509600	26537	33.92	5.95	12	1.12	7443.00	42415.00	267000	20241216	-5.43	86800	20240308	190.90	267000	-5.43	20241216	86800	190.90	20240308	267000	-5.43	20241216	86800	190.90	20240308	4.06	N	214450	500	52 억	1417362	N	N	399	N	N
67	20241218	150949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	254500	-5000	5	-1.93	28961457500	115231	104.58	256500	257500	246000	337000	182000	259500	251330.36	13.49	0	-2805	271833	265666	259333	253166	246833	268750	256250	53	77500	500	197220	500	1	10509600	26747	34.19	6.00	12	1.10	7443.00	42415.00	267000	20241216	-4.68	86800	20240308	193.20	267000	-4.68	20241216	86800	193.20	20240308	267000	-4.68	20241216	86800	193.20	20240308	4.06	N	214450	500	52 억	1417362	N	N	1611	N	N
68	20241218	140947	55	30.00	KSQ150		제약	N	N	N	Y	40	N	253500	-6000	5	-2.31	26118811500	104066	94.44	256500	257500	246000	337000	182000	259500	250979.05	13.49	0	-1151	271833	265666	259333	253166	246833	268750	256250	53	77500	500	197220	500	1	10509600	26642	34.06	5.98	12	0.99	7443.00	42415.00	267000	20241216	-5.06	86800	20240308	192.05	267000	-5.06	20241216	86800	192.05	20240308	267000	-5.06	20241216	86800	192.05	20240308	4.06	N	214450	500	52 억	1417362	N	N	1611	N	N
69	20241218	130949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	251500	-8000	5	-3.08	23458037500	93556	84.91	256500	257500	246000	337000	182000	259500	250733.24	13.49	0	-2100	271833	265666	259333	253166	246833	268750	256250	53	77500	500	197220	500	1	10509600	26432	33.79	5.93	12	0.89	7443.00	42415.00	267000	20241216	-5.81	86800	20240308	189.75	267000	-5.81	20241216	86800	189.75	20240308	267000	-5.81	20241216	86800	189.75	20240308	4.06	N	214450	500	52 억	1417362	N	N	1611	N	N
70	20241218	120940	55	30.00	KSQ150		제약	N	N	N	Y	40	N	251000	-8500	5	-3.28	21334050000	85109	77.24	256500	257500	246000	337000	182000	259500	250662.19	13.49	0	-1797	271833	265666	259333	253166	246833	268750	256250	53	77500	500	197220	500	1	10509600	26379	33.72	5.92	12	0.81	7443.00	42415.00	267000	20241216	-5.99	86800	20240308	189.17	267000	-5.99	20241216	86800	189.17	20240308	267000	-5.99	20241216	86800	189.17	20240308	4.06	N	214450	500	52 억	1417362	N	N	1611	N	N
71	20241218	110947	55	30.00	KSQ150		제약	N	N	N	Y	40	N	251000	-8500	5	-3.28	19484289500	77717	70.53	256500	257500	246000	337000	182000	259500	250702.54	13.49	0	-1436	271833	265666	259333	253166	246833	268750	256250	53	77500	500	197220	500	1	10509600	26379	33.72	5.92	12	0.74	7443.00	42415.00	267000	20241216	-5.99	86800	20240308	189.17	267000	-5.99	20241216	86800	189.17	20240308	267000	-5.99	20241216	86800	189.17	20240308	4.06	N	214450	500	52 억	1417362	N	N	1611	N	N
72	20241218	100948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	254000	-5500	5	-2.12	8749877000	34567	31.37	256500	257500	250000	337000	182000	259500	253118.81	13.49	0	-2955	271833	265666	259333	253166	246833	268750	256250	53	77500	500	197220	500	1	10509600	26694	34.13	5.99	12	0.33	7443.00	42415.00	267000	20241216	-4.87	86800	20240308	192.63	267000	-4.87	20241216	86800	192.63	20240308	267000	-4.87	20241216	86800	192.63	20240308	4.06	N	214450	500	52 억	1417362	N	N	1611	N	N
73	20241218	090951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	254000	-5500	5	-2.12	1693720500	6614	6.00	256500	257500	254000	337000	182000	259500	256055.07	13.49	0	-1202	271833	265666	259333	253166	246833	268750	256250	53	77500	500	197220	500	1	10509600	26694	34.13	5.99	12	0.06	7443.00	42415.00	267000	20241216	-4.87	86800	20240308	192.63	267000	-4.87	20241216	86800	192.63	20240308	267000	-4.87	20241216	86800	192.63	20240308	4.06	N	214450	500	52 억	1417362	N	N	1611	N	N
74	20241217	160943	55	30.00	KSQ150		제약	N	N	N	Y	40	N	259500	3500	2	1.37	28699144500	110097	41.38	254000	265500	253000	332500	179500	256000	260671.87	13.49	0	-1598	271666	263832	259166	251332	246666	261500	249000	53	76500	500	194560	500	1	10509600	27272	34.86	6.12	12	1.05	7443.00	42415.00	267000	20241216	-2.81	86800	20240308	198.96	267000	-2.81	20241216	86800	198.96	20240308	267000	-2.81	20241216	86800	198.96	20240308	3.91	N	214450	500	52 억	1417997	N	N	1611	N	N
75	20241217	150947	55	30.00	KSQ150		제약	N	N	N	Y	40	N	260500	4500	2	1.76	26932794500	103296	38.83	254000	265500	253000	332500	179500	256000	260734.19	13.49	0	445	271666	263832	259166	251332	246666	261500	249000	53	76500	500	194560	500	1	10509600	27378	35.00	6.14	12	0.98	7443.00	42415.00	267000	20241216	-2.43	86800	20240308	200.12	267000	-2.43	20241216	86800	200.12	20240308	267000	-2.43	20241216	86800	200.12	20240308	3.91	N	214450	500	52 억	1417997	N	N	1508	N	N
76	20241217	140938	55	30.00	KSQ150		제약	N	N	N	Y	40	N	260000	4000	2	1.56	22796060000	87362	32.84	254000	265500	253000	332500	179500	256000	260937.99	13.49	0	1185	271666	263832	259166	251332	246666	261500	249000	53	76500	500	194560	500	1	10509600	27325	34.93	6.13	12	0.83	7443.00	42415.00	267000	20241216	-2.62	86800	20240308	199.54	267000	-2.62	20241216	86800	199.54	20240308	267000	-2.62	20241216	86800	199.54	20240308	3.91	N	214450	500	52 억	1417997	N	N	1508	N	N
77	20241217	130935	55	30.00	KSQ150		제약	N	N	N	Y	40	N	261500	5500	2	2.15	19985563500	76624	28.80	254000	265500	253000	332500	179500	256000	260826.48	13.49	0	2893	271666	263832	259166	251332	246666	261500	249000	53	76500	500	194560	500	1	10509600	27483	35.13	6.17	12	0.73	7443.00	42415.00	267000	20241216	-2.06	86800	20240308	201.27	267000	-2.06	20241216	86800	201.27	20240308	267000	-2.06	20241216	86800	201.27	20240308	3.91	N	214450	500	52 억	1417997	N	N	1508	N	N
78	20241217	120917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	260500	4500	2	1.76	17357616500	66548	25.01	254000	265500	253000	332500	179500	256000	260828.59	13.49	0	139	271666	263832	259166	251332	246666	261500	249000	53	76500	500	194560	500	1	10509600	27378	35.00	6.14	12	0.63	7443.00	42415.00	267000	20241216	-2.43	86800	20240308	200.12	267000	-2.43	20241216	86800	200.12	20240308	267000	-2.43	20241216	86800	200.12	20240308	3.91	N	214450	500	52 억	1417997	N	N	1508	N	N
79	20241217	110922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	264000	8000	2	3.12	14143008000	54337	20.42	254000	265000	253000	332500	179500	256000	260283.27	13.49	0	2074	271666	263832	259166	251332	246666	261500	249000	53	76500	500	194560	500	1	10509600	27745	35.47	6.22	12	0.52	7443.00	42415.00	267000	20241216	-1.12	86800	20240308	204.15	267000	-1.12	20241216	86800	204.15	20240308	267000	-1.12	20241216	86800	204.15	20240308	3.91	N	214450	500	52 억	1417997	N	N	1508	N	N
80	20241217	100935	55	30.00	KSQ150		제약	N	N	N	Y	40	N	260000	4000	2	1.56	8234979500	31832	11.96	254000	263000	253000	332500	179500	256000	258701.38	13.49	0	3567	271666	263832	259166	251332	246666	261500	249000	53	76500	500	194560	500	1	10509600	27325	34.93	6.13	12	0.30	7443.00	42415.00	267000	20241216	-2.62	86800	20240308	199.54	267000	-2.62	20241216	86800	199.54	20240308	267000	-2.62	20241216	86800	199.54	20240308	3.91	N	214450	500	52 억	1417997	N	N	1508	N	N
81	20241217	090945	55	30.00	KSQ150		제약	N	N	N	Y	40	N	258500	2500	2	0.98	2353485000	9163	3.44	254000	260000	253000	332500	179500	256000	256846.65	13.49	0	1366	271666	263832	259166	251332	246666	261500	249000	53	76500	500	194560	500	1	10509600	27167	34.73	6.09	12	0.09	7443.00	42415.00	267000	20241216	-3.18	86800	20240308	197.81	267000	-3.18	20241216	86800	197.81	20240308	267000	-3.18	20241216	86800	197.81	20240308	3.91	N	214450	500	52 억	1417997	N	N	1508	N	N
82	20241216	160935	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	256000	11000	2	4.49	68750586500	265087	140.34	262500	267000	254500	318500	171500	245000	259356.62	13.53	0	-8198	260000	252500	241000	233500	222000	256250	237250	53	73500	500	186200	500	1	10509600	26905	34.39	6.04	12	2.52	7443.00	42415.00	267000	20241216	-4.12	86800	20240308	194.93	267000	-4.12	20241216	86800	194.93	20240308	267000	-4.12	20241216	86800	194.93	20240308	3.91	N	214450	500	52 억	1421946	N	N	1508	N	N
83	20241216	150945	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	257500	12500	2	5.10	65633138500	252924	133.90	262500	267000	254500	318500	171500	245000	259498.45	13.53	0	-11167	260000	252500	241000	233500	222000	256250	237250	53	73500	500	186200	500	1	10509600	27062	34.60	6.07	12	2.41	7443.00	42415.00	267000	20241216	-3.56	86800	20240308	196.66	267000	-3.56	20241216	86800	196.66	20240308	267000	-3.56	20241216	86800	196.66	20240308	3.91	N	214450	500	52 억	1421946	N	N	589	N	N
84	20241216	140943	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	257000	12000	2	4.90	61772019000	237922	125.96	262500	267000	254500	318500	171500	245000	259632.43	13.53	0	-14837	260000	252500	241000	233500	222000	256250	237250	53	73500	500	186200	500	1	10509600	27010	34.53	6.06	12	2.26	7443.00	42415.00	267000	20241216	-3.75	86800	20240308	196.08	267000	-3.75	20241216	86800	196.08	20240308	267000	-3.75	20241216	86800	196.08	20240308	3.91	N	214450	500	52 억	1421946	N	N	589	N	N
85	20241216	130945	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	258000	13000	2	5.31	57942006500	222962	118.04	262500	267000	254500	318500	171500	245000	259875.04	13.53	0	-16853	260000	252500	241000	233500	222000	256250	237250	53	73500	500	186200	500	1	10509600	27115	34.66	6.08	12	2.12	7443.00	42415.00	267000	20241216	-3.37	86800	20240308	197.24	267000	-3.37	20241216	86800	197.24	20240308	267000	-3.37	20241216	86800	197.24	20240308	3.91	N	214450	500	52 억	1421946	N	N	589	N	N
86	20241216	120944	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	261500	16500	2	6.73	55484585000	213480	113.02	262500	267000	254500	318500	171500	245000	259906.49	13.53	0	-18002	260000	252500	241000	233500	222000	256250	237250	53	73500	500	186200	500	1	10509600	27483	35.13	6.17	12	2.03	7443.00	42415.00	267000	20241216	-2.06	86800	20240308	201.27	267000	-2.06	20241216	86800	201.27	20240308	267000	-2.06	20241216	86800	201.27	20240308	3.91	N	214450	500	52 억	1421946	N	N	589	N	N
87	20241216	110943	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	256000	11000	2	4.49	49232922500	189256	100.20	262500	267000	255000	318500	171500	245000	260140.66	13.53	0	-16286	260000	252500	241000	233500	222000	256250	237250	53	73500	500	186200	500	1	10509600	26905	34.39	6.04	12	1.80	7443.00	42415.00	267000	20241216	-4.12	86800	20240308	194.93	267000	-4.12	20241216	86800	194.93	20240308	267000	-4.12	20241216	86800	194.93	20240308	3.91	N	214450	500	52 억	1421946	N	N	589	N	N
88	20241216	100944	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	255500	10500	2	4.29	43897834500	168451	89.18	262500	267000	255000	318500	171500	245000	260598.63	13.53	0	-12955	260000	252500	241000	233500	222000	256250	237250	53	73500	500	186200	500	1	10509600	26852	34.33	6.02	12	1.60	7443.00	42415.00	267000	20241216	-4.31	86800	20240308	194.35	267000	-4.31	20241216	86800	194.35	20240308	267000	-4.31	20241216	86800	194.35	20240308	3.91	N	214450	500	52 억	1421946	N	N	589	N	N
89	20241216	090944	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	260000	15000	2	6.12	24027851500	91691	48.54	262500	267000	257500	318500	171500	245000	262055.62	13.53	0	-8254	260000	252500	241000	233500	222000	256250	237250	53	73500	500	186200	500	1	10509600	27325	34.93	6.13	12	0.87	7443.00	42415.00	267000	20241216	-2.62	86800	20240308	199.54	267000	-2.62	20241216	86800	199.54	20240308	267000	-2.62	20241216	86800	199.54	20240308	3.91	N	214450	500	52 억	1421946	N	N	589	N	N
90	20241213	160936	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	245000	13500	2	5.83	45448226500	188115	130.23	231000	248500	229500	300500	162500	231500	241595.58	13.55	0	16281	241500	236500	232000	227000	222500	234250	224750	53	69000	500	175940	500	1	10509600	25749	32.92	5.78	12	1.79	7443.00	42415.00	248500	20241213	-1.41	86800	20240308	182.26	248500	-1.41	20241213	86800	182.26	20240308	248500	-1.41	20241213	86800	182.26	20240308	4.01	N	214450	500	52 억	1423653	N	N	589	N	N
91	20241213	150942	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	243500	12000	2	5.18	42589970000	176427	122.14	231000	248500	229500	300500	162500	231500	241402.90	13.55	0	13516	241500	236500	232000	227000	222500	234250	224750	53	69000	500	175940	500	1	10509600	25591	32.72	5.74	12	1.68	7443.00	42415.00	248500	20241213	-2.01	86800	20240308	180.53	248500	-2.01	20241213	86800	180.53	20240308	248500	-2.01	20241213	86800	180.53	20240308	4.01	N	214450	500	52 억	1423653	N	N	3924	N	N
92	20241213	140941	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	245000	13500	2	5.83	35623509000	147840	102.35	231000	248500	229500	300500	162500	231500	240960.01	13.55	0	11937	241500	236500	232000	227000	222500	234250	224750	53	69000	500	175940	500	1	10509600	25749	32.92	5.78	12	1.41	7443.00	42415.00	248500	20241213	-1.41	86800	20240308	182.26	248500	-1.41	20241213	86800	182.26	20240308	248500	-1.41	20241213	86800	182.26	20240308	4.01	N	214450	500	52 억	1423653	N	N	3924	N	N
93	20241213	130942	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	247500	16000	2	6.91	29620420000	123394	85.42	231000	248500	229500	300500	162500	231500	240047.63	13.55	0	7654	241500	236500	232000	227000	222500	234250	224750	53	69000	500	175940	500	1	10509600	26011	33.25	5.84	12	1.17	7443.00	42415.00	248500	20241213	-0.40	86800	20240308	185.14	248500	-0.40	20241213	86800	185.14	20240308	248500	-0.40	20241213	86800	185.14	20240308	4.01	N	214450	500	52 억	1423653	N	N	3924	N	N
94	20241213	120943	55	30.00	KSQ150		제약	N	N	N	Y	40	N	241500	10000	2	4.32	19326367000	81338	56.31	231000	241500	229500	300500	162500	231500	237605.78	13.55	0	4828	241500	236500	232000	227000	222500	234250	224750	53	69000	500	175940	500	1	10509600	25381	32.45	5.69	12	0.77	7443.00	42415.00	242500	20241211	-0.41	86800	20240308	178.23	242500	-0.41	20241211	86800	178.23	20240308	242500	-0.41	20241211	86800	178.23	20240308	4.01	N	214450	500	52 억	1423653	N	N	3924	N	N
95	20241213	110940	55	30.00	KSQ150		제약	N	N	N	Y	40	N	237500	6000	2	2.59	15276660500	64421	44.60	231000	240500	229500	300500	162500	231500	237138.07	13.55	0	2227	241500	236500	232000	227000	222500	234250	224750	53	69000	500	175940	500	1	10509600	24960	31.91	5.60	12	0.61	7443.00	42415.00	242500	20241211	-2.06	86800	20240308	173.62	242500	-2.06	20241211	86800	173.62	20240308	242500	-2.06	20241211	86800	173.62	20240308	4.01	N	214450	500	52 억	1423653	N	N	3924	N	N
96	20241213	100932	55	30.00	KSQ150		제약	N	N	N	Y	40	N	237000	5500	2	2.38	10836464000	45741	31.67	231000	240500	229500	300500	162500	231500	236909.44	13.55	0	-1333	241500	236500	232000	227000	222500	234250	224750	53	69000	500	175940	500	1	10509600	24908	31.84	5.59	12	0.44	7443.00	42415.00	242500	20241211	-2.27	86800	20240308	173.04	242500	-2.27	20241211	86800	173.04	20240308	242500	-2.27	20241211	86800	173.04	20240308	4.01	N	214450	500	52 억	1423653	N	N	3924	N	N
97	20241213	090942	55	30.00	KSQ150		제약	N	N	N	Y	40	N	234000	2500	2	1.08	1252610500	5412	3.75	231000	234500	229500	300500	162500	231500	231450.55	13.55	0	733	241500	236500	232000	227000	222500	234250	224750	53	69000	500	175940	500	1	10509600	24592	31.44	5.52	12	0.05	7443.00	42415.00	242500	20241211	-3.51	86800	20240308	169.59	242500	-3.51	20241211	86800	169.59	20240308	242500	-3.51	20241211	86800	169.59	20240308	4.01	N	214450	500	52 억	1423653	N	N	3924	N	N
98	20241212	160942	55	30.00	KSQ150		제약	N	N	N	Y	40	N	231500	-500	5	-0.22	33382092000	143914	112.52	234500	237000	227500	301500	162500	232000	231959.96	13.43	0	-1896	247000	239500	235000	227500	223000	237250	225250	53	69500	500	176320	500	1	10509600	24330	31.10	5.46	12	1.37	7443.00	42415.00	242500	20241211	-4.54	86800	20240308	166.71	242500	-4.54	20241211	86800	166.71	20240308	242500	-4.54	20241211	86800	166.71	20240308	4.00	N	214450	500	52 억	1411685	N	N	3793	N	N
99	20241212	150935	55	30.00	KSQ150		제약	N	N	N	Y	40	N	233000	1000	2	0.43	24314421000	104752	81.90	234500	237000	227500	301500	162500	232000	232114.15	13.43	0	-5445	247000	239500	235000	227500	223000	237250	225250	53	69500	500	176320	500	1	10509600	24487	31.30	5.49	12	1.00	7443.00	42415.00	242500	20241211	-3.92	86800	20240308	168.43	242500	-3.92	20241211	86800	168.43	20240308	242500	-3.92	20241211	86800	168.43	20240308	4.00	N	214450	500	52 억	1411685	N	N	363	N	N
100	20241212	140933	55	30.00	KSQ150		제약	N	N	N	Y	40	N	233000	1000	2	0.43	20611444000	88860	69.48	234500	237000	227500	301500	162500	232000	231954.13	13.43	0	-5602	247000	239500	235000	227500	223000	237250	225250	53	69500	500	176320	500	1	10509600	24487	31.30	5.49	12	0.85	7443.00	42415.00	242500	20241211	-3.92	86800	20240308	168.43	242500	-3.92	20241211	86800	168.43	20240308	242500	-3.92	20241211	86800	168.43	20240308	4.00	N	214450	500	52 억	1411685	N	N	363	N	N
101	20241212	130921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	228500	-3500	5	-1.51	16021449000	69094	54.02	234500	237000	227500	301500	162500	232000	231879.02	13.43	0	-2806	247000	239500	235000	227500	223000	237250	225250	53	69500	500	176320	500	1	10509600	24014	30.70	5.39	12	0.66	7443.00	42415.00	242500	20241211	-5.77	86800	20240308	163.25	242500	-5.77	20241211	86800	163.25	20240308	242500	-5.77	20241211	86800	163.25	20240308	4.00	N	214450	500	52 억	1411685	N	N	363	N	N
102	20241212	120917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	229000	-3000	5	-1.29	13557280000	58310	45.59	234500	237000	227500	301500	162500	232000	232503.52	13.43	0	-2399	247000	239500	235000	227500	223000	237250	225250	53	69500	500	176320	500	1	10509600	24067	30.77	5.40	12	0.55	7443.00	42415.00	242500	20241211	-5.57	86800	20240308	163.82	242500	-5.57	20241211	86800	163.82	20240308	242500	-5.57	20241211	86800	163.82	20240308	4.00	N	214450	500	52 억	1411685	N	N	363	N	N
103	20241212	110929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	231000	-1000	5	-0.43	9252642000	39548	30.92	234500	237000	231000	301500	162500	232000	233959.80	13.43	0	-6498	247000	239500	235000	227500	223000	237250	225250	53	69500	500	176320	500	1	10509600	24277	31.04	5.45	12	0.38	7443.00	42415.00	242500	20241211	-4.74	86800	20240308	166.13	242500	-4.74	20241211	86800	166.13	20240308	242500	-4.74	20241211	86800	166.13	20240308	4.00	N	214450	500	52 억	1411685	N	N	363	N	N
104	20241212	100927	55	30.00	KSQ150		제약	N	N	N	Y	40	N	234000	2000	2	0.86	5918620000	25241	19.74	234500	237000	232000	301500	162500	232000	234484.37	13.43	0	-7223	247000	239500	235000	227500	223000	237250	225250	53	69500	500	176320	500	1	10509600	24592	31.44	5.52	12	0.24	7443.00	42415.00	242500	20241211	-3.51	86800	20240308	169.59	242500	-3.51	20241211	86800	169.59	20240308	242500	-3.51	20241211	86800	169.59	20240308	4.00	N	214450	500	52 억	1411685	N	N	363	N	N
105	20241212	090935	55	30.00	KSQ150		제약	N	N	N	Y	40	N	235000	3000	2	1.29	1659759000	7051	5.51	234500	237000	232500	301500	162500	232000	235393.42	13.43	0	-3671	247000	239500	235000	227500	223000	237250	225250	53	69500	500	176320	500	1	10509600	24698	31.57	5.54	12	0.07	7443.00	42415.00	242500	20241211	-3.09	86800	20240308	170.74	242500	-3.09	20241211	86800	170.74	20240308	242500	-3.09	20241211	86800	170.74	20240308	4.00	N	214450	500	52 억	1411685	N	N	363	N	N
106	20241211	160928	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	232000	-8000	5	-3.33	30099257000	127544	54.22	238500	242500	230500	312000	168000	240000	235990.25	13.47	0	-11137	258333	249166	230833	221666	203333	253750	226250	53	72000	500	182400	500	1	10509600	24382	31.17	5.47	12	1.21	7443.00	42415.00	242500	20241211	-4.33	86800	20240308	167.28	242500	-4.33	20241211	86800	167.28	20240308	242500	-4.33	20241211	86800	167.28	20240308	4.13	N	214450	500	52 억	1415570	N	N	363	N	N
107	20241211	150916	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	232500	-7500	5	-3.12	29133842000	123389	52.45	238500	242500	230500	312000	168000	240000	236111.63	13.47	0	-9789	258333	249166	230833	221666	203333	253750	226250	53	72000	500	182400	500	1	10509600	24435	31.24	5.48	12	1.17	7443.00	42415.00	242500	20241211	-4.12	86800	20240308	167.86	242500	-4.12	20241211	86800	167.86	20240308	242500	-4.12	20241211	86800	167.86	20240308	4.13	N	214450	500	52 억	1415570	N	N	2487	N	N
108	20241211	140935	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	233500	-6500	5	-2.71	24501789000	103453	43.98	238500	242500	231500	312000	168000	240000	236837.73	13.47	0	-9097	258333	249166	230833	221666	203333	253750	226250	53	72000	500	182400	500	1	10509600	24540	31.37	5.51	12	0.98	7443.00	42415.00	242500	20241211	-3.71	86800	20240308	169.01	242500	-3.71	20241211	86800	169.01	20240308	242500	-3.71	20241211	86800	169.01	20240308	4.13	N	214450	500	52 억	1415570	N	N	2487	N	N
109	20241211	130937	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	234500	-5500	5	-2.29	21180677000	89278	37.95	238500	242500	231500	312000	168000	240000	237241.98	13.47	0	-8113	258333	249166	230833	221666	203333	253750	226250	53	72000	500	182400	500	1	10509600	24645	31.51	5.53	12	0.85	7443.00	42415.00	242500	20241211	-3.30	86800	20240308	170.16	242500	-3.30	20241211	86800	170.16	20240308	242500	-3.30	20241211	86800	170.16	20240308	4.13	N	214450	500	52 억	1415570	N	N	2487	N	N
110	20241211	120938	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	233500	-6500	5	-2.71	18459585500	77645	33.01	238500	242500	231500	312000	168000	240000	237741.41	13.47	0	-7839	258333	249166	230833	221666	203333	253750	226250	53	72000	500	182400	500	1	10509600	24540	31.37	5.51	12	0.74	7443.00	42415.00	242500	20241211	-3.71	86800	20240308	169.01	242500	-3.71	20241211	86800	169.01	20240308	242500	-3.71	20241211	86800	169.01	20240308	4.13	N	214450	500	52 억	1415570	N	N	2487	N	N
111	20241211	110934	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	236500	-3500	5	-1.46	13750605000	57533	24.46	238500	242500	236000	312000	168000	240000	239002.61	13.47	0	-10138	258333	249166	230833	221666	203333	253750	226250	53	72000	500	182400	500	1	10509600	24855	31.77	5.58	12	0.55	7443.00	42415.00	242500	20241211	-2.47	86800	20240308	172.47	242500	-2.47	20241211	86800	172.47	20240308	242500	-2.47	20241211	86800	172.47	20240308	4.13	N	214450	500	52 억	1415570	N	N	2487	N	N
112	20241211	100935	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	239000	-1000	5	-0.42	10959559000	45800	19.47	238500	242500	236000	312000	168000	240000	239290.63	13.47	0	-7680	258333	249166	230833	221666	203333	253750	226250	53	72000	500	182400	500	1	10509600	25118	32.11	5.63	12	0.44	7443.00	42415.00	242500	20241211	-1.44	86800	20240308	175.35	242500	-1.44	20241211	86800	175.35	20240308	242500	-1.44	20241211	86800	175.35	20240308	4.13	N	214450	500	52 억	1415570	N	N	2487	N	N
113	20241211	090940	55	30.00	KSQ150		제약	N	N	N	Y	40	N	239000	-1000	5	-0.42	2025077500	8503	3.61	238500	240000	236000	312000	168000	240000	238145.52	13.47	0	-3400	258333	249166	230833	221666	203333	253750	226250	53	72000	500	182400	500	1	10509600	25118	32.11	5.63	12	0.08	7443.00	42415.00	241500	20241030	-1.04	86800	20240308	175.35	241500	-1.04	20241030	86800	175.35	20240308	241500	-1.04	20241030	86800	175.35	20240308	4.13	N	214450	500	52 억	1415570	N	N	2487	N	N
114	20241210	160927	55	30.00	KSQ150		제약	N	N	N	Y	40	N	240000	28500	2	13.48	54257062500	234683	167.55	214500	240000	212500	274500	148500	211500	231176.78	13.49	0	1724	219833	215666	210833	206666	201833	217750	208750	53	63000	500	160740	500	1	10509600	25223	32.25	5.66	12	2.23	7443.00	42415.00	241500	20241030	-0.62	86800	20240308	176.50	241500	-0.62	20241030	86800	176.50	20240308	241500	-0.62	20241030	86800	176.50	20240308	4.19	N	214450	500	52 억	1417662	N	N	2487	N	N
115	20241210	150929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	239000	27500	2	13.00	51763367000	224269	160.11	214500	240000	212500	274500	148500	211500	230809.28	13.49	0	1332	219833	215666	210833	206666	201833	217750	208750	53	63000	500	160740	500	1	10509600	25118	32.11	5.63	12	2.13	7443.00	42415.00	241500	20241030	-1.04	86800	20240308	175.35	241500	-1.04	20241030	86800	175.35	20240308	241500	-1.04	20241030	86800	175.35	20240308	4.19	N	214450	500	52 억	1417662	N	N	728	N	N
116	20241210	140929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	237500	26000	2	12.29	45123653500	196507	140.29	214500	239500	212500	274500	148500	211500	229628.73	13.49	0	3457	219833	215666	210833	206666	201833	217750	208750	53	63000	500	160740	500	1	10509600	24960	31.91	5.60	12	1.87	7443.00	42415.00	241500	20241030	-1.66	86800	20240308	173.62	241500	-1.66	20241030	86800	173.62	20240308	241500	-1.66	20241030	86800	173.62	20240308	4.19	N	214450	500	52 억	1417662	N	N	728	N	N
117	20241210	130929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	233000	21500	2	10.17	37498700500	164120	117.17	214500	235500	212500	274500	148500	211500	228483.43	13.49	0	-2287	219833	215666	210833	206666	201833	217750	208750	53	63000	500	160740	500	1	10509600	24487	31.30	5.49	12	1.56	7443.00	42415.00	241500	20241030	-3.52	86800	20240308	168.43	241500	-3.52	20241030	86800	168.43	20240308	241500	-3.52	20241030	86800	168.43	20240308	4.19	N	214450	500	52 억	1417662	N	N	728	N	N
118	20241210	120928	55	30.00	KSQ150		제약	N	N	N	Y	40	N	232000	20500	2	9.69	31601494000	138769	99.07	214500	235500	212500	274500	148500	211500	227727.33	13.49	0	-9339	219833	215666	210833	206666	201833	217750	208750	53	63000	500	160740	500	1	10509600	24382	31.17	5.47	12	1.32	7443.00	42415.00	241500	20241030	-3.93	86800	20240308	167.28	241500	-3.93	20241030	86800	167.28	20240308	241500	-3.93	20241030	86800	167.28	20240308	4.19	N	214450	500	52 억	1417662	N	N	728	N	N
119	20241210	110928	55	30.00	KSQ150		제약	N	N	N	Y	40	N	231500	20000	2	9.46	29064094000	127835	91.27	214500	235500	212500	274500	148500	211500	227356.31	13.49	0	-8859	219833	215666	210833	206666	201833	217750	208750	53	63000	500	160740	500	1	10509600	24330	31.10	5.46	12	1.22	7443.00	42415.00	241500	20241030	-4.14	86800	20240308	166.71	241500	-4.14	20241030	86800	166.71	20240308	241500	-4.14	20241030	86800	166.71	20240308	4.19	N	214450	500	52 억	1417662	N	N	728	N	N
120	20241210	100929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	231000	19500	2	9.22	23715135500	104696	74.75	214500	235500	212500	274500	148500	211500	226514.25	13.49	0	-8785	219833	215666	210833	206666	201833	217750	208750	53	63000	500	160740	500	1	10509600	24277	31.04	5.45	12	1.00	7443.00	42415.00	241500	20241030	-4.35	86800	20240308	166.13	241500	-4.35	20241030	86800	166.13	20240308	241500	-4.35	20241030	86800	166.13	20240308	4.19	N	214450	500	52 억	1417662	N	N	728	N	N
121	20241210	090935	55	30.00	KSQ150		제약	N	N	N	Y	40	N	219000	7500	2	3.55	3398217000	15711	11.22	214500	219500	212500	274500	148500	211500	216295.40	13.49	0	-2786	219833	215666	210833	206666	201833	217750	208750	53	63000	500	160740	500	1	10509600	23016	29.42	5.16	12	0.15	7443.00	42415.00	241500	20241030	-9.32	86800	20240308	152.30	241500	-9.32	20241030	86800	152.30	20240308	241500	-9.32	20241030	86800	152.30	20240308	4.19	N	214450	500	52 억	1417662	N	N	728	N	N
122	20241209	160925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	211500	-2000	5	-0.94	29429222500	139491	56.84	206500	215000	206000	277500	149500	213500	210975.11	13.49	0	10121	228166	220832	211166	203832	194166	216000	199000	53	64000	500	162260	500	1	10509600	22228	28.42	4.99	12	1.33	7443.00	42415.00	241500	20241030	-12.42	86800	20240308	143.66	241500	-12.42	20241030	86800	143.66	20240308	241500	-12.42	20241030	86800	143.66	20240308	4.08	N	214450	500	52 억	1418158	N	N	728	N	N
123	20241209	150926	55	30.00	KSQ150		제약	N	N	N	Y	40	N	210500	-3000	5	-1.41	27319189000	129507	52.78	206500	215000	206000	277500	149500	213500	210947.51	13.49	0	6249	228166	220832	211166	203832	194166	216000	199000	53	64000	500	162260	500	1	10509600	22123	28.28	4.96	12	1.23	7443.00	42415.00	241500	20241030	-12.84	86800	20240308	142.51	241500	-12.84	20241030	86800	142.51	20240308	241500	-12.84	20241030	86800	142.51	20240308	4.08	N	214450	500	52 억	1418158	N	N	175	N	N
124	20241209	140928	55	30.00	KSQ150		제약	N	N	N	Y	40	N	212500	-1000	5	-0.47	22712567000	107664	43.87	206500	215000	206000	277500	149500	213500	210957.77	13.49	0	5014	228166	220832	211166	203832	194166	216000	199000	53	64000	500	162260	500	1	10509600	22333	28.55	5.01	12	1.02	7443.00	42415.00	241500	20241030	-12.01	86800	20240308	144.82	241500	-12.01	20241030	86800	144.82	20240308	241500	-12.01	20241030	86800	144.82	20240308	4.08	N	214450	500	52 억	1418158	N	N	175	N	N
125	20241209	130930	55	30.00	KSQ150		제약	N	N	N	Y	40	N	210000	-3500	5	-1.64	18988309500	90020	36.68	206500	215000	206000	277500	149500	213500	210934.23	13.49	0	2805	228166	220832	211166	203832	194166	216000	199000	53	64000	500	162260	500	1	10509600	22070	28.21	4.95	12	0.86	7443.00	42415.00	241500	20241030	-13.04	86800	20240308	141.94	241500	-13.04	20241030	86800	141.94	20240308	241500	-13.04	20241030	86800	141.94	20240308	4.08	N	214450	500	52 억	1418158	N	N	175	N	N
126	20241209	120926	55	30.00	KSQ150		제약	N	N	N	Y	40	N	211000	-2500	5	-1.17	15962427500	75764	30.88	206500	215000	206000	277500	149500	213500	210686.03	13.49	0	1951	228166	220832	211166	203832	194166	216000	199000	53	64000	500	162260	500	1	10509600	22175	28.35	4.97	12	0.72	7443.00	42415.00	241500	20241030	-12.63	86800	20240308	143.09	241500	-12.63	20241030	86800	143.09	20240308	241500	-12.63	20241030	86800	143.09	20240308	4.08	N	214450	500	52 억	1418158	N	N	175	N	N
127	20241209	110927	55	30.00	KSQ150		제약	N	N	N	Y	40	N	210500	-3000	5	-1.41	11942597000	56570	23.05	206500	215000	206000	277500	149500	213500	211111.67	13.49	0	4631	228166	220832	211166	203832	194166	216000	199000	53	64000	500	162260	500	1	10509600	22123	28.28	4.96	12	0.54	7443.00	42415.00	241500	20241030	-12.84	86800	20240308	142.51	241500	-12.84	20241030	86800	142.51	20240308	241500	-12.84	20241030	86800	142.51	20240308	4.08	N	214450	500	52 억	1418158	N	N	175	N	N
128	20241209	100925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	214000	500	2	0.23	8644242000	41013	16.71	206500	214500	206000	277500	149500	213500	210768.08	13.49	0	4743	228166	220832	211166	203832	194166	216000	199000	53	64000	500	162260	500	1	10509600	22491	28.75	5.05	12	0.39	7443.00	42415.00	241500	20241030	-11.39	86800	20240308	146.54	241500	-11.39	20241030	86800	146.54	20240308	241500	-11.39	20241030	86800	146.54	20240308	4.08	N	214450	500	52 억	1418158	N	N	175	N	N
129	20241209	090920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	210500	-3000	5	-1.41	2494057500	11939	4.87	206500	211500	206000	277500	149500	213500	208898.49	13.49	0	4721	228166	220832	211166	203832	194166	216000	199000	53	64000	500	162260	500	1	10509600	22123	28.28	4.96	12	0.11	7443.00	42415.00	241500	20241030	-12.84	86800	20240308	142.51	241500	-12.84	20241030	86800	142.51	20240308	241500	-12.84	20241030	86800	142.51	20240308	4.08	N	214450	500	52 억	1418158	N	N	175	N	N
130	20241206	160918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	213500	-6000	5	-2.73	51335384000	244845	162.57	218500	218500	201500	285000	154000	219500	209663.52	13.66	0	-8253	234166	226832	220166	212832	206166	230500	216500	53	65500	500	166820	500	1	10509600	22438	28.68	5.03	12	2.33	7443.00	42415.00	241500	20241030	-11.59	86800	20240308	145.97	241500	-11.59	20241030	86800	145.97	20240308	241500	-11.59	20241030	86800	145.97	20240308	4.19	N	214450	500	52 억	1435511	N	N	173	N	N
131	20241206	150922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	215500	-4000	5	-1.82	49876241000	238030	158.04	218500	218500	201500	285000	154000	219500	209537.63	13.66	0	-9462	234166	226832	220166	212832	206166	230500	216500	53	65500	500	166820	500	1	10509600	22648	28.95	5.08	12	2.26	7443.00	42415.00	241500	20241030	-10.77	86800	20240308	148.27	241500	-10.77	20241030	86800	148.27	20240308	241500	-10.77	20241030	86800	148.27	20240308	4.19	N	214450	500	52 억	1435511	N	N	96	N	N
132	20241206	140920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	212500	-7000	5	-3.19	44423587500	212653	141.19	218500	218500	201500	285000	154000	219500	208901.77	13.66	0	-9065	234166	226832	220166	212832	206166	230500	216500	53	65500	500	166820	500	1	10509600	22333	28.55	5.01	12	2.02	7443.00	42415.00	241500	20241030	-12.01	86800	20240308	144.82	241500	-12.01	20241030	86800	144.82	20240308	241500	-12.01	20241030	86800	144.82	20240308	4.19	N	214450	500	52 억	1435511	N	N	96	N	N
133	20241206	130920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	210500	-9000	5	-4.10	40693546500	195071	129.52	218500	218500	201500	285000	154000	219500	208608.90	13.66	0	-5492	234166	226832	220166	212832	206166	230500	216500	53	65500	500	166820	500	1	10509600	22123	28.28	4.96	12	1.86	7443.00	42415.00	241500	20241030	-12.84	86800	20240308	142.51	241500	-12.84	20241030	86800	142.51	20240308	241500	-12.84	20241030	86800	142.51	20240308	4.19	N	214450	500	52 억	1435511	N	N	96	N	N
134	20241206	120916	55	30.00	KSQ150		제약	N	N	N	Y	40	N	212500	-7000	5	-3.19	37653370500	180747	120.01	218500	218500	201500	285000	154000	219500	208320.86	13.66	0	-3044	234166	226832	220166	212832	206166	230500	216500	53	65500	500	166820	500	1	10509600	22333	28.55	5.01	12	1.72	7443.00	42415.00	241500	20241030	-12.01	86800	20240308	144.82	241500	-12.01	20241030	86800	144.82	20240308	241500	-12.01	20241030	86800	144.82	20240308	4.19	N	214450	500	52 억	1435511	N	N	96	N	N
135	20241206	110911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	210000	-9500	5	-4.33	31230248000	150404	99.86	218500	218500	201500	285000	154000	219500	207642.40	13.66	0	1600	234166	226832	220166	212832	206166	230500	216500	53	65500	500	166820	500	1	10509600	22070	28.21	4.95	12	1.43	7443.00	42415.00	241500	20241030	-13.04	86800	20240308	141.94	241500	-13.04	20241030	86800	141.94	20240308	241500	-13.04	20241030	86800	141.94	20240308	4.19	N	214450	500	52 억	1435511	N	N	96	N	N
136	20241206	100912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	206500	-13000	5	-5.92	16720259500	79815	52.99	218500	218500	206000	285000	154000	219500	209487.68	13.66	0	-8186	234166	226832	220166	212832	206166	230500	216500	53	65500	500	166820	500	1	10509600	21702	27.74	4.87	12	0.76	7443.00	42415.00	241500	20241030	-14.49	86800	20240308	137.90	241500	-14.49	20241030	86800	137.90	20240308	241500	-14.49	20241030	86800	137.90	20240308	4.19	N	214450	500	52 억	1435511	N	N	96	N	N
137	20241206	090919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	211500	-8000	5	-3.64	3441511500	16190	10.75	218500	218500	210500	285000	154000	219500	212570.20	13.66	0	-1067	234166	226832	220166	212832	206166	230500	216500	53	65500	500	166820	500	1	10509600	22228	28.42	4.99	12	0.15	7443.00	42415.00	241500	20241030	-12.42	86800	20240308	143.66	241500	-12.42	20241030	86800	143.66	20240308	241500	-12.42	20241030	86800	143.66	20240308	4.19	N	214450	500	52 억	1435511	N	N	96	N	N
138	20241205	160901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	219500	2500	2	1.15	33105297000	149778	110.54	215500	227500	213500	282000	152000	217000	221029.71	13.75	0	-11362	228000	222500	217500	212000	207000	225250	214750	53	65000	500	164920	500	1	10509600	23069	29.49	5.18	12	1.43	7443.00	42415.00	241500	20241030	-9.11	86800	20240308	152.88	241500	-9.11	20241030	86800	152.88	20240308	241500	-9.11	20241030	86800	152.88	20240308	4.12	N	214450	500	52 억	1445565	N	N	96	N	N
139	20241205	150907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	219000	2000	2	0.92	32188647500	145607	107.46	215500	227500	213500	282000	152000	217000	221065.25	13.75	0	-13253	228000	222500	217500	212000	207000	225250	214750	53	65000	500	164920	500	1	10509600	23016	29.42	5.16	12	1.39	7443.00	42415.00	241500	20241030	-9.32	86800	20240308	152.30	241500	-9.32	20241030	86800	152.30	20240308	241500	-9.32	20241030	86800	152.30	20240308	4.12	N	214450	500	52 억	1445565	N	N	514	N	N
140	20241205	140854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	224000	7000	2	3.23	26996041000	122150	90.15	215500	227500	213500	282000	152000	217000	221007.29	13.75	0	-14420	228000	222500	217500	212000	207000	225250	214750	53	65000	500	164920	500	1	10509600	23542	30.10	5.28	12	1.16	7443.00	42415.00	241500	20241030	-7.25	86800	20240308	158.06	241500	-7.25	20241030	86800	158.06	20240308	241500	-7.25	20241030	86800	158.06	20240308	4.12	N	214450	500	52 억	1445565	N	N	514	N	N
141	20241205	130903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	223000	6000	2	2.76	24263032000	109927	81.13	215500	227500	213500	282000	152000	217000	220719.50	13.75	0	-16465	228000	222500	217500	212000	207000	225250	214750	53	65000	500	164920	500	1	10509600	23436	29.96	5.26	12	1.05	7443.00	42415.00	241500	20241030	-7.66	86800	20240308	156.91	241500	-7.66	20241030	86800	156.91	20240308	241500	-7.66	20241030	86800	156.91	20240308	4.12	N	214450	500	52 억	1445565	N	N	514	N	N
142	20241205	120903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	223000	6000	2	2.76	17113239500	78097	57.64	215500	224500	213500	282000	152000	217000	219128.00	13.75	0	-15762	228000	222500	217500	212000	207000	225250	214750	53	65000	500	164920	500	1	10509600	23436	29.96	5.26	12	0.74	7443.00	42415.00	241500	20241030	-7.66	86800	20240308	156.91	241500	-7.66	20241030	86800	156.91	20240308	241500	-7.66	20241030	86800	156.91	20240308	4.12	N	214450	500	52 억	1445565	N	N	514	N	N
143	20241205	110902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	218500	1500	2	0.69	12078930000	55370	40.86	215500	222500	213500	282000	152000	217000	218149.36	13.75	0	-13087	228000	222500	217500	212000	207000	225250	214750	53	65000	500	164920	500	1	10509600	22963	29.36	5.15	12	0.53	7443.00	42415.00	241500	20241030	-9.52	86800	20240308	151.73	241500	-9.52	20241030	86800	151.73	20240308	241500	-9.52	20241030	86800	151.73	20240308	4.12	N	214450	500	52 억	1445565	N	N	514	N	N
144	20241205	100859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	218500	1500	2	0.69	9116655000	41761	30.82	215500	222500	213500	282000	152000	217000	218305.48	13.75	0	-12825	228000	222500	217500	212000	207000	225250	214750	53	65000	500	164920	500	1	10509600	22963	29.36	5.15	12	0.40	7443.00	42415.00	241500	20241030	-9.52	86800	20240308	151.73	241500	-9.52	20241030	86800	151.73	20240308	241500	-9.52	20241030	86800	151.73	20240308	4.12	N	214450	500	52 억	1445565	N	N	514	N	N
145	20241205	090906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	216000	-1000	5	-0.46	1517688000	7051	5.20	215500	217000	213500	282000	152000	217000	215244.36	13.75	0	-4089	228000	222500	217500	212000	207000	225250	214750	53	65000	500	164920	500	1	10509600	22701	29.02	5.09	12	0.07	7443.00	42415.00	241500	20241030	-10.56	86800	20240308	148.85	241500	-10.56	20241030	86800	148.85	20240308	241500	-10.56	20241030	86800	148.85	20240308	4.12	N	214450	500	52 억	1445565	N	N	514	N	N
146	20241204	160847	55	30.00	KSQ150		제약	N	N	N	Y	40	N	217000	-2500	5	-1.14	29328229000	135222	119.28	214000	223000	212500	285000	154000	219500	216889.39	13.70	0	10152	227833	223666	217833	213666	207833	225750	215750	53	65500	500	166820	500	1	10509600	22806	29.15	5.12	12	1.29	7443.00	42415.00	241500	20241030	-10.14	86800	20240308	150.00	241500	-10.14	20241030	86800	150.00	20240308	241500	-10.14	20241030	86800	150.00	20240308	4.09	N	214450	500	52 억	1439562	N	N	514	N	N
147	20241204	150848	55	30.00	KSQ150		제약	N	N	N	Y	40	N	216000	-3500	5	-1.59	27707222000	127738	112.68	214000	223000	212500	285000	154000	219500	216906.65	13.70	0	8923	227833	223666	217833	213666	207833	225750	215750	53	65500	500	166820	500	1	10509600	22701	29.02	5.09	12	1.22	7443.00	42415.00	241500	20241030	-10.56	86800	20240308	148.85	241500	-10.56	20241030	86800	148.85	20240308	241500	-10.56	20241030	86800	148.85	20240308	4.09	N	214450	500	52 억	1439562	N	N	3999	N	N
148	20241204	140849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	213500	-6000	5	-2.73	24303450000	111910	98.72	214000	223000	213000	285000	154000	219500	217169.60	13.70	0	9606	227833	223666	217833	213666	207833	225750	215750	53	65500	500	166820	500	1	10509600	22438	28.68	5.03	12	1.06	7443.00	42415.00	241500	20241030	-11.59	86800	20240308	145.97	241500	-11.59	20241030	86800	145.97	20240308	241500	-11.59	20241030	86800	145.97	20240308	4.09	N	214450	500	52 억	1439562	N	N	3999	N	N
149	20241204	130843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	217500	-2000	5	-0.91	21183747500	97388	85.91	214000	223000	213000	285000	154000	219500	217519.07	13.70	0	11031	227833	223666	217833	213666	207833	225750	215750	53	65500	500	166820	500	1	10509600	22858	29.22	5.13	12	0.93	7443.00	42415.00	241500	20241030	-9.94	86800	20240308	150.58	241500	-9.94	20241030	86800	150.58	20240308	241500	-9.94	20241030	86800	150.58	20240308	4.09	N	214450	500	52 억	1439562	N	N	3999	N	N
150	20241204	120838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	218000	-1500	5	-0.68	20146634000	92614	81.70	214000	223000	213000	285000	154000	219500	217533.35	13.70	0	11463	227833	223666	217833	213666	207833	225750	215750	53	65500	500	166820	500	1	10509600	22911	29.29	5.14	12	0.88	7443.00	42415.00	241500	20241030	-9.73	86800	20240308	151.15	241500	-9.73	20241030	86800	151.15	20240308	241500	-9.73	20241030	86800	151.15	20240308	4.09	N	214450	500	52 억	1439562	N	N	3999	N	N
151	20241204	110831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	218500	-1000	5	-0.46	18523316000	85188	75.15	214000	223000	213000	285000	154000	219500	217440.44	13.70	0	13759	227833	223666	217833	213666	207833	225750	215750	53	65500	500	166820	500	1	10509600	22963	29.36	5.15	12	0.81	7443.00	42415.00	241500	20241030	-9.52	86800	20240308	151.73	241500	-9.52	20241030	86800	151.73	20240308	241500	-9.52	20241030	86800	151.73	20240308	4.09	N	214450	500	52 억	1439562	N	N	3999	N	N
152	20241204	100835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	215500	-4000	5	-1.82	16143584000	74215	65.47	214000	223000	213000	285000	154000	219500	217524.54	13.70	0	17986	227833	223666	217833	213666	207833	225750	215750	53	65500	500	166820	500	1	10509600	22648	28.95	5.08	12	0.71	7443.00	42415.00	241500	20241030	-10.77	86800	20240308	148.27	241500	-10.77	20241030	86800	148.27	20240308	241500	-10.77	20241030	86800	148.27	20240308	4.09	N	214450	500	52 억	1439562	N	N	3999	N	N
153	20241204	090853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	221500	2000	2	0.91	5869240500	27056	23.87	214000	223000	213000	285000	154000	219500	216929.35	13.70	0	10491	227833	223666	217833	213666	207833	225750	215750	53	65500	500	166820	500	1	10509600	23279	29.76	5.22	12	0.26	7443.00	42415.00	241500	20241030	-8.28	86800	20240308	155.18	241500	-8.28	20241030	86800	155.18	20240308	241500	-8.28	20241030	86800	155.18	20240308	4.09	N	214450	500	52 억	1439562	N	N	3999	N	N
154	20241203	160925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	219500	6000	2	2.81	24764700000	113154	81.44	215500	222000	212000	277500	149500	213500	218858.16	13.93	0	-22636	226166	219832	210166	203832	194166	223000	207000	53	64000	500	162260	500	1	10509600	23069	29.49	5.18	12	1.08	7443.00	42415.00	241500	20241030	-9.11	86800	20240308	152.88	241500	-9.11	20241030	86800	152.88	20240308	241500	-9.11	20241030	86800	152.88	20240308	4.09	N	214450	500	52 억	1463706	N	N	3988	N	N
155	20241203	151000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	219500	6000	2	2.81	23902880500	109221	78.61	215500	222000	212000	277500	149500	213500	218848.96	13.93	0	-22586	226166	219832	210166	203832	194166	223000	207000	53	64000	500	162260	500	1	10509600	23069	29.49	5.18	12	1.04	7443.00	42415.00	241500	20241030	-9.11	86800	20240308	152.88	241500	-9.11	20241030	86800	152.88	20240308	241500	-9.11	20241030	86800	152.88	20240308	4.09	N	214450	500	52 억	1463706	N	N	161	N	N
156	20241203	140941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	220500	7000	2	3.28	21128083000	96594	69.52	215500	222000	212000	277500	149500	213500	218731.02	13.93	0	-20318	226166	219832	210166	203832	194166	223000	207000	53	64000	500	162260	500	1	10509600	23174	29.63	5.20	12	0.92	7443.00	42415.00	241500	20241030	-8.70	86800	20240308	154.03	241500	-8.70	20241030	86800	154.03	20240308	241500	-8.70	20241030	86800	154.03	20240308	4.09	N	214450	500	52 억	1463706	N	N	161	N	N
157	20241203	130943	55	30.00	KSQ150		제약	N	N	N	Y	40	N	221000	7500	2	3.51	19350637500	88545	63.73	215500	222000	212000	277500	149500	213500	218540.38	13.93	0	-19635	226166	219832	210166	203832	194166	223000	207000	53	64000	500	162260	500	1	10509600	23226	29.69	5.21	12	0.84	7443.00	42415.00	241500	20241030	-8.49	86800	20240308	154.61	241500	-8.49	20241030	86800	154.61	20240308	241500	-8.49	20241030	86800	154.61	20240308	4.09	N	214450	500	52 억	1463706	N	N	161	N	N
158	20241203	120955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	220000	6500	2	3.04	16675129500	76421	55.00	215500	222000	212000	277500	149500	213500	218201.13	13.93	0	-19293	226166	219832	210166	203832	194166	223000	207000	53	64000	500	162260	500	1	10509600	23121	29.56	5.19	12	0.73	7443.00	42415.00	241500	20241030	-8.90	86800	20240308	153.46	241500	-8.90	20241030	86800	153.46	20240308	241500	-8.90	20241030	86800	153.46	20240308	4.09	N	214450	500	52 억	1463706	N	N	161	N	N
159	20241203	110938	55	30.00	KSQ150		제약	N	N	N	Y	40	N	220500	7000	2	3.28	14600882500	66967	48.20	215500	222000	212000	277500	149500	213500	218031.28	13.93	0	-16297	226166	219832	210166	203832	194166	223000	207000	53	64000	500	162260	500	1	10509600	23174	29.63	5.20	12	0.64	7443.00	42415.00	241500	20241030	-8.70	86800	20240308	154.03	241500	-8.70	20241030	86800	154.03	20240308	241500	-8.70	20241030	86800	154.03	20240308	4.09	N	214450	500	52 억	1463706	N	N	161	N	N
160	20241203	100922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	218500	5000	2	2.34	9632631000	44352	31.92	215500	221000	212000	277500	149500	213500	217186.28	13.93	0	-10284	226166	219832	210166	203832	194166	223000	207000	53	64000	500	162260	500	1	10509600	22963	29.36	5.15	12	0.42	7443.00	42415.00	241500	20241030	-9.52	86800	20240308	151.73	241500	-9.52	20241030	86800	151.73	20240308	241500	-9.52	20241030	86800	151.73	20240308	4.09	N	214450	500	52 억	1463706	N	N	161	N	N
161	20241203	090913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	213500	0	3	0.00	1554409000	7248	5.22	215500	216500	213000	277500	149500	213500	214460.93	13.93	0	-1149	226166	219832	210166	203832	194166	223000	207000	53	64000	500	162260	500	1	10509600	22438	28.68	5.03	12	0.07	7443.00	42415.00	241500	20241030	-11.59	86800	20240308	145.97	241500	-11.59	20241030	86800	145.97	20240308	241500	-11.59	20241030	86800	145.97	20240308	4.09	N	214450	500	52 억	1463706	N	N	161	N	N
162	20241202	160900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	213500	15500	2	7.83	29051743500	138511	161.46	201500	216500	200500	257000	138600	198000	209741.35	13.92	0	16314	210000	204000	201000	195000	192000	202500	193500	53	59000	500	150480	500	1	10509600	22438	28.68	5.03	12	1.32	7443.00	42415.00	241500	20241030	-11.59	86800	20240308	145.97	241500	-11.59	20241030	86800	145.97	20240308	241500	-11.59	20241030	86800	145.97	20240308	4.08	N	214450	500	52 억	1462890	N	N	161	N	N
163	20241202	151007	55	30.00	KSQ150		제약	N	N	N	Y	40	N	213500	15500	2	7.83	27304720500	130306	151.89	201500	216500	200500	257000	138600	198000	209545.29	13.92	0	15238	210000	204000	201000	195000	192000	202500	193500	53	59000	500	150480	500	1	10509600	22438	28.68	5.03	12	1.24	7443.00	42415.00	241500	20241030	-11.59	86800	20240308	145.97	241500	-11.59	20241030	86800	145.97	20240308	241500	-11.59	20241030	86800	145.97	20240308	4.08	N	214450	500	52 억	1462890	N	N	353	N	N
164	20241202	140928	55	30.00	KSQ150		제약	N	N	N	Y	40	N	214000	16000	2	8.08	24686056500	118064	137.62	201500	216500	200500	257000	138600	198000	209092.81	13.92	0	14626	210000	204000	201000	195000	192000	202500	193500	53	59000	500	150480	500	1	10509600	22491	28.75	5.05	12	1.12	7443.00	42415.00	241500	20241030	-11.39	86800	20240308	146.54	241500	-11.39	20241030	86800	146.54	20240308	241500	-11.39	20241030	86800	146.54	20240308	4.08	N	214450	500	52 억	1462890	N	N	353	N	N
165	20241202	130911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	211500	13500	2	6.82	19768561000	95083	110.83	201500	213500	200500	257000	138600	198000	207911.08	13.92	0	13303	210000	204000	201000	195000	192000	202500	193500	53	59000	500	150480	500	1	10509600	22228	28.42	4.99	12	0.90	7443.00	42415.00	241500	20241030	-12.42	86800	20240308	143.66	241500	-12.42	20241030	86800	143.66	20240308	241500	-12.42	20241030	86800	143.66	20240308	4.08	N	214450	500	52 억	1462890	N	N	353	N	N
166	20241202	120930	55	30.00	KSQ150		제약	N	N	N	Y	40	N	209500	11500	2	5.81	15326501500	74062	86.33	201500	211500	200500	257000	138600	198000	206944.52	13.92	0	11767	210000	204000	201000	195000	192000	202500	193500	53	59000	500	150480	500	1	10509600	22018	28.15	4.94	12	0.70	7443.00	42415.00	241500	20241030	-13.25	86800	20240308	141.36	241500	-13.25	20241030	86800	141.36	20240308	241500	-13.25	20241030	86800	141.36	20240308	4.08	N	214450	500	52 억	1462890	N	N	353	N	N
167	20241202	110839	55	30.00	KSQ150		제약	N	N	N	Y	40	N	209000	11000	2	5.56	13978091000	67615	78.82	201500	211500	200500	257000	138600	198000	206733.85	13.92	0	11311	210000	204000	201000	195000	192000	202500	193500	53	59000	500	150480	500	1	10509600	21965	28.08	4.93	12	0.64	7443.00	42415.00	241500	20241030	-13.46	86800	20240308	140.78	241500	-13.46	20241030	86800	140.78	20240308	241500	-13.46	20241030	86800	140.78	20240308	4.08	N	214450	500	52 억	1462890	N	N	353	N	N
168	20241202	100852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	204000	6000	2	3.03	10362764500	50134	58.44	201500	211500	200500	257000	138600	198000	206705.67	13.92	0	9748	210000	204000	201000	195000	192000	202500	193500	53	59000	500	150480	500	1	10509600	21440	27.41	4.81	12	0.48	7443.00	42415.00	241500	20241030	-15.53	86800	20240308	135.02	241500	-15.53	20241030	86800	135.02	20240308	241500	-15.53	20241030	86800	135.02	20240308	4.08	N	214450	500	52 억	1462890	N	N	353	N	N
169	20241202	090848	55	30.00	KSQ150		제약	N	N	N	Y	40	N	209500	11500	2	5.81	6054398500	29258	34.11	201500	211500	200500	257000	138600	198000	206939.02	13.92	0	11613	210000	204000	201000	195000	192000	202500	193500	53	59000	500	150480	500	1	10509600	22018	28.15	4.94	12	0.28	7443.00	42415.00	241500	20241030	-13.25	86800	20240308	141.36	241500	-13.25	20241030	86800	141.36	20240308	241500	-13.25	20241030	86800	141.36	20240308	4.08	N	214450	500	52 억	1462890	N	N	353	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History