KissMeData/086450/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

75 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	160733	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16550	-200	5	-1.19	1714134210	103297	132.19	16750	16810	16510	21750	11730	16750	16594.56	16.09	-22129	17043	16896	16813	16666	16583	16855	16625	222	5000	500	12730	10	1	44460000	7358	15.87	1.37	12	0.23	1043.00	12110.00	20600	20240718	-19.66	14140	20231207	17.04	20600	-19.66	20240718	14990	10.41	20240305	20600	-19.66	20240718	14140	17.04	20231207	0.60	N	086450	500	222 억	7152115	N	N	110	N	N
3	20241129	150751	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16610	-140	5	-0.84	1520390290	91618	117.24	16750	16810	16510	21750	11730	16750	16594.89	16.09	-20778	17043	16896	16813	16666	16583	16855	16625	222	5000	500	12730	10	1	44460000	7385	15.93	1.37	12	0.21	1043.00	12110.00	20600	20240718	-19.37	14140	20231207	17.47	20600	-19.37	20240718	14990	10.81	20240305	20600	-19.37	20240718	14140	17.47	20231207	0.60	N	086450	500	222 억	7152115	N	N	951	N	N
4	20241129	140753	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16560	-190	5	-1.13	1204278600	72529	92.81	16750	16810	16510	21750	11730	16750	16604.10	16.09	-17487	17043	16896	16813	16666	16583	16855	16625	222	5000	500	12730	10	1	44460000	7363	15.88	1.37	12	0.16	1043.00	12110.00	20600	20240718	-19.61	14140	20231207	17.11	20600	-19.61	20240718	14990	10.47	20240305	20600	-19.61	20240718	14140	17.11	20231207	0.60	N	086450	500	222 억	7152115	N	N	951	N	N
5	20241129	130751	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16550	-200	5	-1.19	876836350	52776	67.54	16750	16810	16510	21750	11730	16750	16614.30	16.09	-13586	17043	16896	16813	16666	16583	16855	16625	222	5000	500	12730	10	1	44460000	7358	15.87	1.37	12	0.12	1043.00	12110.00	20600	20240718	-19.66	14140	20231207	17.04	20600	-19.66	20240718	14990	10.41	20240305	20600	-19.66	20240718	14140	17.04	20231207	0.60	N	086450	500	222 억	7152115	N	N	951	N	N
6	20241129	120752	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16540	-210	5	-1.25	836789630	50356	64.44	16750	16810	16510	21750	11730	16750	16617.48	16.09	-13358	17043	16896	16813	16666	16583	16855	16625	222	5000	500	12730	10	1	44460000	7354	15.86	1.37	12	0.11	1043.00	12110.00	20600	20240718	-19.71	14140	20231207	16.97	20600	-19.71	20240718	14990	10.34	20240305	20600	-19.71	20240718	14140	16.97	20231207	0.60	N	086450	500	222 억	7152115	N	N	951	N	N
7	20241129	110754	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16540	-210	5	-1.25	727343470	43737	55.97	16750	16810	16520	21750	11730	16750	16629.94	16.09	-12762	17043	16896	16813	16666	16583	16855	16625	222	5000	500	12730	10	1	44460000	7354	15.86	1.37	12	0.10	1043.00	12110.00	20600	20240718	-19.71	14140	20231207	16.97	20600	-19.71	20240718	14990	10.34	20240305	20600	-19.71	20240718	14140	16.97	20231207	0.60	N	086450	500	222 억	7152115	N	N	951	N	N
8	20241129	100749	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16560	-190	5	-1.13	552254940	33172	42.45	16750	16810	16550	21750	11730	16750	16648.23	16.09	-10915	17043	16896	16813	16666	16583	16855	16625	222	5000	500	12730	10	1	44460000	7363	15.88	1.37	12	0.07	1043.00	12110.00	20600	20240718	-19.61	14140	20231207	17.11	20600	-19.61	20240718	14990	10.47	20240305	20600	-19.61	20240718	14140	17.11	20231207	0.60	N	086450	500	222 억	7152115	N	N	951	N	N
9	20241129	090751	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16660	-90	5	-0.54	109228220	6534	8.36	16750	16810	16660	21750	11730	16750	16716.90	16.09	-3629	17043	16896	16813	16666	16583	16855	16625	222	5000	500	12730	10	1	44460000	7407	15.97	1.38	12	0.01	1043.00	12110.00	20600	20240718	-19.13	14140	20231207	17.82	20600	-19.13	20240718	14990	11.14	20240305	20600	-19.13	20240718	14140	17.82	20231207	0.60	N	086450	500	222 억	7152115	N	N	951	N	N
10	20241128	160742	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16750	-30	5	-0.18	1311888000	78031	62.32	16940	16960	16730	21800	11750	16780	16812.40	16.07	7516	17440	17110	16930	16600	16420	17020	16510	222	5020	500	12750	10	1	44460000	7447	16.06	1.38	12	0.18	1043.00	12110.00	20600	20240718	-18.69	14140	20231207	18.46	20600	-18.69	20240718	14990	11.74	20240305	20600	-18.69	20240718	14140	18.46	20231207	0.60	N	086450	500	222 억	7143256	N	N	951	N	N
11	20241128	150756	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16770	-10	5	-0.06	1220807130	72595	57.98	16940	16960	16730	21800	11750	16780	16816.68	16.07	8677	17440	17110	16930	16600	16420	17020	16510	222	5020	500	12750	10	1	44460000	7456	16.08	1.38	12	0.16	1043.00	12110.00	20600	20240718	-18.59	14140	20231207	18.60	20600	-18.59	20240718	14990	11.87	20240305	20600	-18.59	20240718	14140	18.60	20231207	0.60	N	086450	500	222 억	7143256	N	N	52	N	N
12	20241128	140753	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16870	90	2	0.54	983130830	58449	46.68	16940	16960	16730	21800	11750	16780	16820.32	16.07	4512	17440	17110	16930	16600	16420	17020	16510	222	5020	500	12750	10	1	44460000	7500	16.17	1.39	12	0.13	1043.00	12110.00	20600	20240718	-18.11	14140	20231207	19.31	20600	-18.11	20240718	14990	12.54	20240305	20600	-18.11	20240718	14140	19.31	20231207	0.60	N	086450	500	222 억	7143256	N	N	52	N	N
13	20241128	130751	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16810	30	2	0.18	755709020	44918	35.88	16940	16960	16730	21800	11750	16780	16824.19	16.07	-729	17440	17110	16930	16600	16420	17020	16510	222	5020	500	12750	10	1	44460000	7474	16.12	1.39	12	0.10	1043.00	12110.00	20600	20240718	-18.40	14140	20231207	18.88	20600	-18.40	20240718	14990	12.14	20240305	20600	-18.40	20240718	14140	18.88	20231207	0.60	N	086450	500	222 억	7143256	N	N	52	N	N
14	20241128	120755	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16740	-40	5	-0.24	709772250	42179	33.69	16940	16960	16730	21800	11750	16780	16827.62	16.07	-804	17440	17110	16930	16600	16420	17020	16510	222	5020	500	12750	10	1	44460000	7443	16.05	1.38	12	0.09	1043.00	12110.00	20600	20240718	-18.74	14140	20231207	18.39	20600	-18.74	20240718	14990	11.67	20240305	20600	-18.74	20240718	14140	18.39	20231207	0.60	N	086450	500	222 억	7143256	N	N	52	N	N
15	20241128	110757	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16790	10	2	0.06	494817790	29364	23.45	16940	16960	16770	21800	11750	16780	16851.17	16.07	-1473	17440	17110	16930	16600	16420	17020	16510	222	5020	500	12750	10	1	44460000	7465	16.10	1.39	12	0.07	1043.00	12110.00	20600	20240718	-18.50	14140	20231207	18.74	20600	-18.50	20240718	14990	12.01	20240305	20600	-18.50	20240718	14140	18.74	20231207	0.60	N	086450	500	222 억	7143256	N	N	52	N	N
16	20241128	100754	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16900	120	2	0.72	249887540	14842	11.85	16940	16940	16770	21800	11750	16780	16836.51	16.07	-3818	17440	17110	16930	16600	16420	17020	16510	222	5020	500	12750	10	1	44460000	7514	16.20	1.40	12	0.03	1043.00	12110.00	20600	20240718	-17.96	14140	20231207	19.52	20600	-17.96	20240718	14990	12.74	20240305	20600	-17.96	20240718	14140	19.52	20231207	0.60	N	086450	500	222 억	7143256	N	N	52	N	N
17	20241128	090752	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16910	130	2	0.77	36058760	2138	1.71	16940	16940	16780	21800	11750	16780	16865.65	16.07	-972	17440	17110	16930	16600	16420	17020	16510	222	5020	500	12750	10	1	44460000	7518	16.21	1.40	12	0.00	1043.00	12110.00	20600	20240718	-17.91	14140	20231207	19.59	20600	-17.91	20240718	14990	12.81	20240305	20600	-17.91	20240718	14140	19.59	20231207	0.60	N	086450	500	222 억	7143256	N	N	52	N	N
18	20241127	160735	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16780	-310	5	-1.81	2114303300	124939	125.88	17140	17260	16750	22200	11970	17090	16922.71	16.03	13380	17730	17410	17220	16900	16710	17315	16805	222	5110	500	12980	10	1	44460000	7460	16.09	1.39	12	0.28	1043.00	12110.00	20600	20240718	-18.54	14140	20231207	18.67	20600	-18.54	20240718	14990	11.94	20240305	20600	-18.54	20240718	14140	18.67	20231207	0.60	N	086450	500	222 억	7128159	N	N	52	N	N
19	20241127	150748	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16790	-300	5	-1.76	1891670300	111672	112.51	17140	17260	16790	22200	11970	17090	16939.52	16.03	11960	17730	17410	17220	16900	16710	17315	16805	222	5110	500	12980	10	1	44460000	7465	16.10	1.39	12	0.25	1043.00	12110.00	20600	20240718	-18.50	14140	20231207	18.74	20600	-18.50	20240718	14990	12.01	20240305	20600	-18.50	20240718	14140	18.74	20231207	0.60	N	086450	500	222 억	7128159	N	N	287	N	N
20	20241127	140748	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16840	-250	5	-1.46	1475814110	86928	87.58	17140	17260	16840	22200	11970	17090	16977.43	16.03	12919	17730	17410	17220	16900	16710	17315	16805	222	5110	500	12980	10	1	44460000	7487	16.15	1.39	12	0.20	1043.00	12110.00	20600	20240718	-18.25	14140	20231207	19.09	20600	-18.25	20240718	14990	12.34	20240305	20600	-18.25	20240718	14140	19.09	20231207	0.60	N	086450	500	222 억	7128159	N	N	287	N	N
21	20241127	130743	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16920	-170	5	-0.99	1178386340	69312	69.83	17140	17260	16880	22200	11970	17090	17001.19	16.03	8737	17730	17410	17220	16900	16710	17315	16805	222	5110	500	12980	10	1	44460000	7523	16.22	1.40	12	0.16	1043.00	12110.00	20600	20240718	-17.86	14140	20231207	19.66	20600	-17.86	20240718	14990	12.88	20240305	20600	-17.86	20240718	14140	19.66	20231207	0.60	N	086450	500	222 억	7128159	N	N	287	N	N
22	20241127	120750	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17030	-60	5	-0.35	523550570	30648	30.88	17140	17260	16920	22200	11970	17090	17082.70	16.03	-1593	17730	17410	17220	16900	16710	17315	16805	222	5110	500	12980	10	1	44460000	7572	16.33	1.41	12	0.07	1043.00	12110.00	20600	20240718	-17.33	14140	20231207	20.44	20600	-17.33	20240718	14990	13.61	20240305	20600	-17.33	20240718	14140	20.44	20231207	0.60	N	086450	500	222 억	7128159	N	N	287	N	N
23	20241127	110747	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17170	80	2	0.47	449994090	26338	26.54	17140	17260	16920	22200	11970	17090	17085.36	16.03	-2205	17730	17410	17220	16900	16710	17315	16805	222	5110	500	12980	10	1	44460000	7634	16.46	1.42	12	0.06	1043.00	12110.00	20600	20240718	-16.65	14140	20231207	21.43	20600	-16.65	20240718	14990	14.54	20240305	20600	-16.65	20240718	14140	21.43	20231207	0.60	N	086450	500	222 억	7128159	N	N	287	N	N
24	20241127	100747	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17190	100	2	0.59	376952730	22085	22.25	17140	17260	16920	22200	11970	17090	17068.27	16.03	-584	17730	17410	17220	16900	16710	17315	16805	222	5110	500	12980	10	1	44460000	7643	16.48	1.42	12	0.05	1043.00	12110.00	20600	20240718	-16.55	14140	20231207	21.57	20600	-16.55	20240718	14990	14.68	20240305	20600	-16.55	20240718	14140	21.57	20231207	0.60	N	086450	500	222 억	7128159	N	N	287	N	N
25	20241127	090745	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17100	10	2	0.06	40209430	2354	2.37	17140	17170	17030	22200	11970	17090	17081.32	16.03	-1745	17730	17410	17220	16900	16710	17315	16805	222	5110	500	12980	10	1	44460000	7603	16.40	1.41	12	0.01	1043.00	12110.00	20600	20240718	-16.99	14140	20231207	20.93	20600	-16.99	20240718	14990	14.08	20240305	20600	-16.99	20240718	14140	20.93	20231207	0.60	N	086450	500	222 억	7128159	N	N	287	N	N
26	20241126	160737	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17090	-350	5	-2.01	1680389360	97798	94.76	17440	17540	17030	22650	12210	17440	17182.28	16.03	-2732	17886	17662	17426	17202	16966	17545	17085	222	5210	500	13250	10	1	44460000	7598	16.39	1.41	12	0.22	1043.00	12110.00	20600	20240718	-17.04	14140	20231207	20.86	20600	-17.04	20240718	14990	14.01	20240305	20600	-17.04	20240718	14140	20.86	20231207	0.62	N	086450	500	222 억	7128141	N	N	287	N	N
27	20241126	150744	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17050	-390	5	-2.24	1586139290	92278	89.41	17440	17540	17030	22650	12210	17440	17188.70	16.03	-3582	17886	17662	17426	17202	16966	17545	17085	222	5210	500	13250	10	1	44460000	7580	16.35	1.41	12	0.21	1043.00	12110.00	20600	20240718	-17.23	14140	20231207	20.58	20600	-17.23	20240718	14990	13.74	20240305	20600	-17.23	20240718	14140	20.58	20231207	0.62	N	086450	500	222 억	7128141	N	N	808	N	N
28	20241126	140742	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17070	-370	5	-2.12	1311082750	76153	73.79	17440	17540	17060	22650	12210	17440	17216.43	16.03	-5578	17886	17662	17426	17202	16966	17545	17085	222	5210	500	13250	10	1	44460000	7589	16.37	1.41	12	0.17	1043.00	12110.00	20600	20240718	-17.14	14140	20231207	20.72	20600	-17.14	20240718	14990	13.88	20240305	20600	-17.14	20240718	14140	20.72	20231207	0.62	N	086450	500	222 억	7128141	N	N	808	N	N
29	20241126	130740	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17170	-270	5	-1.55	1037857990	60176	58.31	17440	17540	17150	22650	12210	17440	17247.04	16.03	-5290	17886	17662	17426	17202	16966	17545	17085	222	5210	500	13250	10	1	44460000	7634	16.46	1.42	12	0.14	1043.00	12110.00	20600	20240718	-16.65	14140	20231207	21.43	20600	-16.65	20240718	14990	14.54	20240305	20600	-16.65	20240718	14140	21.43	20231207	0.62	N	086450	500	222 억	7128141	N	N	808	N	N
30	20241126	120746	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17250	-190	5	-1.09	852272990	49381	47.85	17440	17540	17170	22650	12210	17440	17259.13	16.03	217	17886	17662	17426	17202	16966	17545	17085	222	5210	500	13250	10	1	44460000	7669	16.54	1.42	12	0.11	1043.00	12110.00	20600	20240718	-16.26	14140	20231207	21.99	20600	-16.26	20240718	14990	15.08	20240305	20600	-16.26	20240718	14140	21.99	20231207	0.62	N	086450	500	222 억	7128141	N	N	808	N	N
31	20241126	110750	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17260	-180	5	-1.03	761096430	44086	42.72	17440	17540	17170	22650	12210	17440	17263.90	16.03	22	17886	17662	17426	17202	16966	17545	17085	222	5210	500	13250	10	1	44460000	7674	16.55	1.43	12	0.10	1043.00	12110.00	20600	20240718	-16.21	14140	20231207	22.07	20600	-16.21	20240718	14990	15.14	20240305	20600	-16.21	20240718	14140	22.07	20231207	0.62	N	086450	500	222 억	7128141	N	N	808	N	N
32	20241126	100751	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17200	-240	5	-1.38	488089110	28265	27.39	17440	17540	17170	22650	12210	17440	17268.32	16.03	-4144	17886	17662	17426	17202	16966	17545	17085	222	5210	500	13250	10	1	44460000	7647	16.49	1.42	12	0.06	1043.00	12110.00	20600	20240718	-16.50	14140	20231207	21.64	20600	-16.50	20240718	14990	14.74	20240305	20600	-16.50	20240718	14140	21.64	20231207	0.62	N	086450	500	222 억	7128141	N	N	808	N	N
33	20241126	090744	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17440	0	3	0.00	31754360	1823	1.77	17440	17540	17370	22650	12210	17440	17418.74	16.03	-1284	17886	17662	17426	17202	16966	17545	17085	222	5210	500	13250	10	1	44460000	7754	16.72	1.44	12	0.00	1043.00	12110.00	20600	20240718	-15.34	14140	20231207	23.34	20600	-15.34	20240718	14990	16.34	20240305	20600	-15.34	20240718	14140	23.34	20231207	0.62	N	086450	500	222 억	7128141	N	N	808	N	N
34	20241125	160726	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17440	-20	5	-0.11	1791538360	102798	104.63	17560	17650	17190	22650	12230	17460	17427.74	16.02	-14404	17766	17612	17536	17382	17306	17575	17345	222	5190	500	13260	10	1	44460000	7754	16.72	1.44	12	0.23	1043.00	12110.00	20600	20240718	-15.34	14140	20231207	23.34	20600	-15.34	20240718	14990	16.34	20240305	20600	-15.34	20240718	14140	23.34	20231207	0.63	N	086450	500	222 억	7123319	N	N	808	N	N
35	20241125	150741	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17490	30	2	0.17	1709937270	98124	99.87	17560	17650	17190	22650	12230	17460	17426.29	16.02	-14354	17766	17612	17536	17382	17306	17575	17345	222	5190	500	13260	10	1	44460000	7776	16.77	1.44	12	0.22	1043.00	12110.00	20600	20240718	-15.10	14140	20231207	23.69	20600	-15.10	20240718	14990	16.68	20240305	20600	-15.10	20240718	14140	23.69	20231207	0.63	N	086450	500	222 억	7123319	N	N	83	N	N
36	20241125	140739	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17510	50	2	0.29	1499384750	86084	87.62	17560	17650	17190	22650	12230	17460	17417.69	16.02	-11488	17766	17612	17536	17382	17306	17575	17345	222	5190	500	13260	10	1	44460000	7785	16.79	1.45	12	0.19	1043.00	12110.00	20600	20240718	-15.00	14140	20231207	23.83	20600	-15.00	20240718	14990	16.81	20240305	20600	-15.00	20240718	14140	23.83	20231207	0.63	N	086450	500	222 억	7123319	N	N	83	N	N
37	20241125	130732	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17560	100	2	0.57	1307816860	75158	76.50	17560	17650	17190	22650	12230	17460	17400.89	16.02	-7279	17766	17612	17536	17382	17306	17575	17345	222	5190	500	13260	10	1	44460000	7807	16.84	1.45	12	0.17	1043.00	12110.00	20600	20240718	-14.76	14140	20231207	24.19	20600	-14.76	20240718	14990	17.14	20240305	20600	-14.76	20240718	14140	24.19	20231207	0.63	N	086450	500	222 억	7123319	N	N	83	N	N
38	20241125	120742	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17500	40	2	0.23	1071215750	61675	62.77	17560	17650	17190	22650	12230	17460	17368.70	16.02	-2217	17766	17612	17536	17382	17306	17575	17345	222	5190	500	13260	10	1	44460000	7781	16.78	1.45	12	0.14	1043.00	12110.00	20600	20240718	-15.05	14140	20231207	23.76	20600	-15.05	20240718	14990	16.74	20240305	20600	-15.05	20240718	14140	23.76	20231207	0.63	N	086450	500	222 억	7123319	N	N	83	N	N
39	20241125	110736	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17420	-40	5	-0.23	859716410	49570	50.45	17560	17650	17190	22650	12230	17460	17343.46	16.02	-1118	17766	17612	17536	17382	17306	17575	17345	222	5190	500	13260	10	1	44460000	7745	16.70	1.44	12	0.11	1043.00	12110.00	20600	20240718	-15.44	14140	20231207	23.20	20600	-15.44	20240718	14990	16.21	20240305	20600	-15.44	20240718	14140	23.20	20231207	0.63	N	086450	500	222 억	7123319	N	N	83	N	N
40	20241125	100728	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17320	-140	5	-0.80	589135080	33974	34.58	17560	17650	17190	22650	12230	17460	17340.72	16.02	2611	17766	17612	17536	17382	17306	17575	17345	222	5190	500	13260	10	1	44460000	7700	16.61	1.43	12	0.08	1043.00	12110.00	20600	20240718	-15.92	14140	20231207	22.49	20600	-15.92	20240718	14990	15.54	20240305	20600	-15.92	20240718	14140	22.49	20231207	0.63	N	086450	500	222 억	7123319	N	N	83	N	N
41	20241125	090729	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17510	50	2	0.29	45497380	2590	2.64	17560	17650	17510	22650	12230	17460	17567.01	16.02	-540	17766	17612	17536	17382	17306	17575	17345	222	5190	500	13260	10	1	44460000	7785	16.79	1.45	12	0.01	1043.00	12110.00	20600	20240718	-15.00	14140	20231207	23.83	20600	-15.00	20240718	14990	16.81	20240305	20600	-15.00	20240718	14140	23.83	20231207	0.63	N	086450	500	222 억	7123319	N	N	83	N	N
42	20241122	160650	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17460	-100	5	-0.57	1728574630	98205	113.88	17500	17690	17460	22800	12300	17560	17603.14	16.03	6084	17873	17716	17533	17376	17193	17795	17455	222	5240	500	13340	10	1	44460000	7763	16.74	1.44	12	0.22	1043.00	12110.00	20600	20240718	-15.24	14140	20231207	23.48	20600	-15.24	20240718	14990	16.48	20240305	20600	-15.24	20240718	14140	23.48	20231207	0.62	N	086450	500	222 억	7125173	N	N	83	N	N
43	20241122	150658	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17590	30	2	0.17	1369802250	77738	90.14	17500	17690	17480	22800	12300	17560	17620.75	16.03	14550	17873	17716	17533	17376	17193	17795	17455	222	5240	500	13340	10	1	44460000	7821	16.86	1.45	12	0.17	1043.00	12110.00	20600	20240718	-14.61	14140	20231207	24.40	20600	-14.61	20240718	14990	17.34	20240305	20600	-14.61	20240718	14140	24.40	20231207	0.62	N	086450	500	222 억	7125173	N	N	488	N	N
44	20241122	140659	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17660	100	2	0.57	1103497350	62629	72.62	17500	17690	17480	22800	12300	17560	17619.59	16.03	11473	17873	17716	17533	17376	17193	17795	17455	222	5240	500	13340	10	1	44460000	7852	16.93	1.46	12	0.14	1043.00	12110.00	20600	20240718	-14.27	14140	20231207	24.89	20600	-14.27	20240718	14990	17.81	20240305	20600	-14.27	20240718	14140	24.89	20231207	0.62	N	086450	500	222 억	7125173	N	N	488	N	N
45	20241122	130657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17630	70	2	0.40	893868760	50750	58.85	17500	17690	17480	22800	12300	17560	17613.18	16.03	8155	17873	17716	17533	17376	17193	17795	17455	222	5240	500	13340	10	1	44460000	7838	16.90	1.46	12	0.11	1043.00	12110.00	20600	20240718	-14.42	14140	20231207	24.68	20600	-14.42	20240718	14990	17.61	20240305	20600	-14.42	20240718	14140	24.68	20231207	0.62	N	086450	500	222 억	7125173	N	N	488	N	N
46	20241122	120702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17680	120	2	0.68	750513820	42619	49.42	17500	17690	17480	22800	12300	17560	17609.84	16.03	6656	17873	17716	17533	17376	17193	17795	17455	222	5240	500	13340	10	1	44460000	7861	16.95	1.46	12	0.10	1043.00	12110.00	20600	20240718	-14.17	14140	20231207	25.04	20600	-14.17	20240718	14990	17.95	20240305	20600	-14.17	20240718	14140	25.04	20231207	0.62	N	086450	500	222 억	7125173	N	N	488	N	N
47	20241122	110654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17610	50	2	0.28	506515460	28782	33.38	17500	17690	17480	22800	12300	17560	17598.34	16.03	2034	17873	17716	17533	17376	17193	17795	17455	222	5240	500	13340	10	1	44460000	7829	16.88	1.45	12	0.06	1043.00	12110.00	20600	20240718	-14.51	14140	20231207	24.54	20600	-14.51	20240718	14990	17.48	20240305	20600	-14.51	20240718	14140	24.54	20231207	0.62	N	086450	500	222 억	7125173	N	N	488	N	N
48	20241122	100707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17550	-10	5	-0.06	353152180	20070	23.27	17500	17690	17480	22800	12300	17560	17596.02	16.03	2002	17873	17716	17533	17376	17193	17795	17455	222	5240	500	13340	10	1	44460000	7803	16.83	1.45	12	0.05	1043.00	12110.00	20600	20240718	-14.81	14140	20231207	24.12	20600	-14.81	20240718	14990	17.08	20240305	20600	-14.81	20240718	14140	24.12	20231207	0.62	N	086450	500	222 억	7125173	N	N	488	N	N
49	20241122	090702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17480	-80	5	-0.46	21600700	1234	1.43	17500	17550	17480	22800	12300	17560	17504.62	16.03	-342	17873	17716	17533	17376	17193	17795	17455	222	5240	500	13340	10	1	44460000	7772	16.76	1.44	12	0.00	1043.00	12110.00	20600	20240718	-15.15	14140	20231207	23.62	20600	-15.15	20240718	14990	16.61	20240305	20600	-15.15	20240718	14140	23.62	20231207	0.62	N	086450	500	222 억	7125173	N	N	488	N	N
50	20241121	160654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17560	120	2	0.69	1512153830	86087	101.00	17440	17690	17350	22650	12210	17440	17565.43	16.01	16702	17793	17616	17433	17256	17073	17525	17165	222	5210	500	13250	10	1	44460000	7807	16.84	1.45	12	0.19	1043.00	12110.00	20600	20240718	-14.76	14140	20231207	24.19	20600	-14.76	20240718	14990	17.14	20240305	20600	-14.76	20240718	14140	24.19	20231207	0.61	N	086450	500	222 억	7118411	N	N	488	N	N
51	20241121	150709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17610	170	2	0.97	1409389290	80244	94.14	17440	17690	17350	22650	12210	17440	17563.80	16.01	15505	17793	17616	17433	17256	17073	17525	17165	222	5210	500	13250	10	1	44460000	7829	16.88	1.45	12	0.18	1043.00	12110.00	20600	20240718	-14.51	14140	20231207	24.54	20600	-14.51	20240718	14990	17.48	20240305	20600	-14.51	20240718	14140	24.54	20231207	0.61	N	086450	500	222 억	7118411	N	N	574	N	N
52	20241121	140709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17600	160	2	0.92	1233005280	70243	82.41	17440	17690	17350	22650	12210	17440	17553.43	16.01	13335	17793	17616	17433	17256	17073	17525	17165	222	5210	500	13250	10	1	44460000	7825	16.87	1.45	12	0.16	1043.00	12110.00	20600	20240718	-14.56	14140	20231207	24.47	20600	-14.56	20240718	14990	17.41	20240305	20600	-14.56	20240718	14140	24.47	20231207	0.61	N	086450	500	222 억	7118411	N	N	574	N	N
53	20241121	130701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17600	160	2	0.92	1026623160	58524	68.66	17440	17690	17350	22650	12210	17440	17541.92	16.01	10090	17793	17616	17433	17256	17073	17525	17165	222	5210	500	13250	10	1	44460000	7825	16.87	1.45	12	0.13	1043.00	12110.00	20600	20240718	-14.56	14140	20231207	24.47	20600	-14.56	20240718	14990	17.41	20240305	20600	-14.56	20240718	14140	24.47	20231207	0.61	N	086450	500	222 억	7118411	N	N	574	N	N
54	20241121	120702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17640	200	2	1.15	910871820	51952	60.95	17440	17690	17350	22650	12210	17440	17532.95	16.01	9311	17793	17616	17433	17256	17073	17525	17165	222	5210	500	13250	10	1	44460000	7843	16.91	1.46	12	0.12	1043.00	12110.00	20600	20240718	-14.37	14140	20231207	24.75	20600	-14.37	20240718	14990	17.68	20240305	20600	-14.37	20240718	14140	24.75	20231207	0.61	N	086450	500	222 억	7118411	N	N	574	N	N
55	20241121	110704	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17520	80	2	0.46	691274230	39470	46.31	17440	17690	17350	22650	12210	17440	17513.92	16.01	5817	17793	17616	17433	17256	17073	17525	17165	222	5210	500	13250	10	1	44460000	7789	16.80	1.45	12	0.09	1043.00	12110.00	20600	20240718	-14.95	14140	20231207	23.90	20600	-14.95	20240718	14990	16.88	20240305	20600	-14.95	20240718	14140	23.90	20231207	0.61	N	086450	500	222 억	7118411	N	N	574	N	N
56	20241121	100706	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17590	150	2	0.86	521289120	29756	34.91	17440	17690	17350	22650	12210	17440	17518.79	16.01	4042	17793	17616	17433	17256	17073	17525	17165	222	5210	500	13250	10	1	44460000	7821	16.86	1.45	12	0.07	1043.00	12110.00	20600	20240718	-14.61	14140	20231207	24.40	20600	-14.61	20240718	14990	17.34	20240305	20600	-14.61	20240718	14140	24.40	20231207	0.61	N	086450	500	222 억	7118411	N	N	574	N	N
57	20241121	090705	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17400	-40	5	-0.23	54756910	3144	3.69	17440	17530	17360	22650	12210	17440	17416.32	16.01	-113	17793	17616	17433	17256	17073	17525	17165	222	5210	500	13250	10	1	44460000	7736	16.68	1.44	12	0.01	1043.00	12110.00	20600	20240718	-15.53	14140	20231207	23.06	20600	-15.53	20240718	14990	16.08	20240305	20600	-15.53	20240718	14140	23.06	20231207	0.61	N	086450	500	222 억	7118411	N	N	574	N	N
58	20241120	160659	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17440	-80	5	-0.46	1480233490	84849	102.56	17500	17610	17250	22750	12270	17520	17445.51	15.99	-16068	18106	17812	17626	17332	17146	17720	17240	222	5230	500	13310	10	1	44460000	7754	16.72	1.44	12	0.19	1043.00	12110.00	20600	20240718	-15.34	14140	20231207	23.34	20600	-15.34	20240718	14990	16.34	20240305	20600	-15.34	20240718	14140	23.34	20231207	0.61	N	086450	500	222 억	7109131	N	N	574	N	N
59	20241120	150708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17480	-40	5	-0.23	1402267470	80386	97.16	17500	17610	17250	22750	12270	17520	17444.18	15.99	-15249	18106	17812	17626	17332	17146	17720	17240	222	5230	500	13310	10	1	44460000	7772	16.76	1.44	12	0.18	1043.00	12110.00	20600	20240718	-15.15	14140	20231207	23.62	20600	-15.15	20240718	14990	16.61	20240305	20600	-15.15	20240718	14140	23.62	20231207	0.61	N	086450	500	222 억	7109131	N	N	180	N	N
60	20241120	140709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17510	-10	5	-0.06	1234213250	70792	85.56	17500	17610	17250	22750	12270	17520	17434.36	15.99	-10817	18106	17812	17626	17332	17146	17720	17240	222	5230	500	13310	10	1	44460000	7785	16.79	1.45	12	0.16	1043.00	12110.00	20600	20240718	-15.00	14140	20231207	23.83	20600	-15.00	20240718	14990	16.81	20240305	20600	-15.00	20240718	14140	23.83	20231207	0.61	N	086450	500	222 억	7109131	N	N	180	N	N
61	20241120	130710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17540	20	2	0.11	1087838460	62444	75.47	17500	17610	17250	22750	12270	17520	17421.02	15.99	-9113	18106	17812	17626	17332	17146	17720	17240	222	5230	500	13310	10	1	44460000	7798	16.82	1.45	12	0.14	1043.00	12110.00	20600	20240718	-14.85	14140	20231207	24.05	20600	-14.85	20240718	14990	17.01	20240305	20600	-14.85	20240718	14140	24.05	20231207	0.61	N	086450	500	222 억	7109131	N	N	180	N	N
62	20241120	120709	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17580	60	2	0.34	981896500	56412	68.18	17500	17610	17250	22750	12270	17520	17405.81	15.99	-6905	18106	17812	17626	17332	17146	17720	17240	222	5230	500	13310	10	1	44460000	7816	16.86	1.45	12	0.13	1043.00	12110.00	20600	20240718	-14.66	14140	20231207	24.33	20600	-14.66	20240718	14990	17.28	20240305	20600	-14.66	20240718	14140	24.33	20231207	0.61	N	086450	500	222 억	7109131	N	N	180	N	N
63	20241120	110710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17520	0	3	0.00	848501540	48814	59.00	17500	17590	17250	22750	12270	17520	17382.34	15.99	-5546	18106	17812	17626	17332	17146	17720	17240	222	5230	500	13310	10	1	44460000	7789	16.80	1.45	12	0.11	1043.00	12110.00	20600	20240718	-14.95	14140	20231207	23.90	20600	-14.95	20240718	14990	16.88	20240305	20600	-14.95	20240718	14140	23.90	20231207	0.61	N	086450	500	222 억	7109131	N	N	180	N	N
64	20241120	100710	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17350	-170	5	-0.97	592457920	34145	41.27	17500	17520	17250	22750	12270	17520	17351.24	15.99	-938	18106	17812	17626	17332	17146	17720	17240	222	5230	500	13310	10	1	44460000	7714	16.63	1.43	12	0.08	1043.00	12110.00	20600	20240718	-15.78	14140	20231207	22.70	20600	-15.78	20240718	14990	15.74	20240305	20600	-15.78	20240718	14140	22.70	20231207	0.61	N	086450	500	222 억	7109131	N	N	180	N	N
65	20241120	090708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17470	-50	5	-0.29	43838100	2509	3.03	17500	17520	17430	22750	12270	17520	17472.34	15.99	-472	18106	17812	17626	17332	17146	17720	17240	222	5230	500	13310	10	1	44460000	7767	16.75	1.44	12	0.01	1043.00	12110.00	20600	20240718	-15.19	14140	20231207	23.55	20600	-15.19	20240718	14990	16.54	20240305	20600	-15.19	20240718	14140	23.55	20231207	0.61	N	086450	500	222 억	7109131	N	N	180	N	N
66	20241119	160631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17520	-60	5	-0.34	1442592780	82074	46.20	17630	17920	17440	22850	12310	17580	17576.74	16.00	-2250	18086	17832	17666	17412	17246	17750	17330	222	5270	500	13360	10	1	44460000	7789	16.80	1.45	12	0.18	1043.00	12110.00	20600	20240718	-14.95	14140	20231207	23.90	20600	-14.95	20240718	14990	16.88	20240305	20600	-14.95	20240718	14140	23.90	20231207	0.66	N	086450	500	222 억	7115196	N	N	180	N	N
67	20241119	150642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17560	-20	5	-0.11	1358335750	77271	43.50	17630	17920	17440	22850	12310	17580	17578.86	16.00	-454	18086	17832	17666	17412	17246	17750	17330	222	5270	500	13360	10	1	44460000	7807	16.84	1.45	12	0.17	1043.00	12110.00	20600	20240718	-14.76	14140	20231207	24.19	20600	-14.76	20240718	14990	17.14	20240305	20600	-14.76	20240718	14140	24.19	20231207	0.66	N	086450	500	222 억	7115196	N	N	333	N	N
68	20241119	140641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17550	-30	5	-0.17	1136865830	64613	36.37	17630	17920	17440	22850	12310	17580	17595.00	16.00	-1026	18086	17832	17666	17412	17246	17750	17330	222	5270	500	13360	10	1	44460000	7803	16.83	1.45	12	0.15	1043.00	12110.00	20600	20240718	-14.81	14140	20231207	24.12	20600	-14.81	20240718	14990	17.08	20240305	20600	-14.81	20240718	14140	24.12	20231207	0.66	N	086450	500	222 억	7115196	N	N	333	N	N
69	20241119	130643	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17560	-20	5	-0.11	1008926550	57313	32.26	17630	17920	17440	22850	12310	17580	17603.80	16.00	-2464	18086	17832	17666	17412	17246	17750	17330	222	5270	500	13360	10	1	44460000	7807	16.84	1.45	12	0.13	1043.00	12110.00	20600	20240718	-14.76	14140	20231207	24.19	20600	-14.76	20240718	14990	17.14	20240305	20600	-14.76	20240718	14140	24.19	20231207	0.66	N	086450	500	222 억	7115196	N	N	333	N	N
70	20241119	120636	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17460	-120	5	-0.68	734569720	41672	23.46	17630	17920	17450	22850	12310	17580	17627.42	16.00	-3708	18086	17832	17666	17412	17246	17750	17330	222	5270	500	13360	10	1	44460000	7763	16.74	1.44	12	0.09	1043.00	12110.00	20600	20240718	-15.24	14140	20231207	23.48	20600	-15.24	20240718	14990	16.48	20240305	20600	-15.24	20240718	14140	23.48	20231207	0.66	N	086450	500	222 억	7115196	N	N	333	N	N
71	20241119	110644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17550	-30	5	-0.17	539174600	30516	17.18	17630	17920	17510	22850	12310	17580	17668.59	16.00	-993	18086	17832	17666	17412	17246	17750	17330	222	5270	500	13360	10	1	44460000	7803	16.83	1.45	12	0.07	1043.00	12110.00	20600	20240718	-14.81	14140	20231207	24.12	20600	-14.81	20240718	14990	17.08	20240305	20600	-14.81	20240718	14140	24.12	20231207	0.66	N	086450	500	222 억	7115196	N	N	333	N	N
72	20241119	100701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17530	-50	5	-0.28	403469400	22787	12.83	17630	17920	17510	22850	12310	17580	17706.12	16.00	-3105	18086	17832	17666	17412	17246	17750	17330	222	5270	500	13360	10	1	44460000	7794	16.81	1.45	12	0.05	1043.00	12110.00	20600	20240718	-14.90	14140	20231207	23.97	20600	-14.90	20240718	14990	16.94	20240305	20600	-14.90	20240718	14140	23.97	20231207	0.66	N	086450	500	222 억	7115196	N	N	333	N	N
73	20241119	090655	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17640	60	2	0.34	56534600	3207	1.81	17630	17680	17580	22850	12310	17580	17628.50	16.00	-131	18086	17832	17666	17412	17246	17750	17330	222	5270	500	13360	10	1	44460000	7843	16.91	1.46	12	0.01	1043.00	12110.00	20600	20240718	-14.37	14140	20231207	24.75	20600	-14.37	20240718	14990	17.68	20240305	20600	-14.37	20240718	14140	24.75	20231207	0.66	N	086450	500	222 억	7115196	N	N	333	N	N
74	20241118	160635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17580	-450	5	-2.50	3112494390	176903	39.58	17920	17920	17500	23400	12630	18030	17594.20	16.13	-73357	18936	18482	17646	17192	16356	18710	17420	222	5370	500	13700	10	1	44460000	7816	16.86	1.45	12	0.40	1043.00	12110.00	20600	20240718	-14.66	14140	20231207	24.33	20600	-14.66	20240718	14990	17.28	20240305	20600	-14.66	20240718	14140	24.33	20231207	0.62	N	086450	500	222 억	7171984	N	N	329	N	N
75	20241118	150641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17550	-480	5	-2.66	2837807000	161266	36.09	17920	17920	17500	23400	12630	18030	17596.89	16.13	-65705	18936	18482	17646	17192	16356	18710	17420	222	5370	500	13700	10	1	44460000	7803	16.83	1.45	12	0.36	1043.00	12110.00	20600	20240718	-14.81	14140	20231207	24.12	20600	-14.81	20240718	14990	17.08	20240305	20600	-14.81	20240718	14140	24.12	20231207	0.62	N	086450	500	222 억	7171984	N	N	28	N	N
76	20241118	140644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17540	-490	5	-2.72	2567039930	145829	32.63	17920	17920	17500	23400	12630	18030	17602.90	16.13	-55891	18936	18482	17646	17192	16356	18710	17420	222	5370	500	13700	10	1	44460000	7798	16.82	1.45	12	0.33	1043.00	12110.00	20600	20240718	-14.85	14140	20231207	24.05	20600	-14.85	20240718	14990	17.01	20240305	20600	-14.85	20240718	14140	24.05	20231207	0.62	N	086450	500	222 억	7171984	N	N	28	N	N
77	20241118	130641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17570	-460	5	-2.55	2274432400	129161	28.90	17920	17920	17500	23400	12630	18030	17609.07	16.13	-46660	18936	18482	17646	17192	16356	18710	17420	222	5370	500	13700	10	1	44460000	7812	16.85	1.45	12	0.29	1043.00	12110.00	20600	20240718	-14.71	14140	20231207	24.26	20600	-14.71	20240718	14990	17.21	20240305	20600	-14.71	20240718	14140	24.26	20231207	0.62	N	086450	500	222 억	7171984	N	N	28	N	N
78	20241118	120644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17530	-500	5	-2.77	1894588400	107505	24.06	17920	17920	17520	23400	12630	18030	17623.02	16.13	-41336	18936	18482	17646	17192	16356	18710	17420	222	5370	500	13700	10	1	44460000	7794	16.81	1.45	12	0.24	1043.00	12110.00	20600	20240718	-14.90	14140	20231207	23.97	20600	-14.90	20240718	14990	16.94	20240305	20600	-14.90	20240718	14140	23.97	20231207	0.62	N	086450	500	222 억	7171984	N	N	28	N	N
79	20241118	110643	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17560	-470	5	-2.61	1676676070	95087	21.28	17920	17920	17520	23400	12630	18030	17632.81	16.13	-32695	18936	18482	17646	17192	16356	18710	17420	222	5370	500	13700	10	1	44460000	7807	16.84	1.45	12	0.21	1043.00	12110.00	20600	20240718	-14.76	14140	20231207	24.19	20600	-14.76	20240718	14990	17.14	20240305	20600	-14.76	20240718	14140	24.19	20231207	0.62	N	086450	500	222 억	7171984	N	N	28	N	N
80	20241118	100637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17630	-400	5	-2.22	1240816310	70304	15.73	17920	17920	17520	23400	12630	18030	17648.95	16.13	-25323	18936	18482	17646	17192	16356	18710	17420	222	5370	500	13700	10	1	44460000	7838	16.90	1.46	12	0.16	1043.00	12110.00	20600	20240718	-14.42	14140	20231207	24.68	20600	-14.42	20240718	14990	17.61	20240305	20600	-14.42	20240718	14140	24.68	20231207	0.62	N	086450	500	222 억	7171984	N	N	28	N	N
81	20241118	090635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17680	-350	5	-1.94	180444320	10154	2.27	17920	17920	17660	23400	12630	18030	17769.12	16.13	-3720	18936	18482	17646	17192	16356	18710	17420	222	5370	500	13700	10	1	44460000	7861	16.95	1.46	12	0.02	1043.00	12110.00	20600	20240718	-14.17	14140	20231207	25.04	20600	-14.17	20240718	14990	17.95	20240305	20600	-14.17	20240718	14140	25.04	20231207	0.62	N	086450	500	222 억	7171984	N	N	28	N	N
82	20241115	160656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18030	1560	2	9.47	7848693610	445763	157.53	16890	18100	16810	21400	11530	16470	17606.72	15.95	93210	17930	17200	16720	15990	15510	16960	15750	222	4930	500	12510	10	1	44460000	8016	17.29	1.49	12	1.00	1043.00	12110.00	20600	20240718	-12.48	14140	20231207	27.51	20600	-12.48	20240718	14990	20.28	20240305	20600	-12.48	20240718	14140	27.51	20231207	0.63	N	086450	500	222 억	7090209	N	N	28	N	N
83	20241115	150715	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18030	1560	2	9.47	7528339340	427993	151.25	16890	18100	16810	21400	11530	16470	17590.05	15.95	93584	17930	17200	16720	15990	15510	16960	15750	222	4930	500	12510	10	1	44460000	8016	17.29	1.49	12	0.96	1043.00	12110.00	20600	20240718	-12.48	14140	20231207	27.51	20600	-12.48	20240718	14990	20.28	20240305	20600	-12.48	20240718	14140	27.51	20231207	0.63	N	086450	500	222 억	7090209	N	N	36	N	N
84	20241115	140707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17980	1510	2	9.17	5943283560	339904	120.12	16890	17980	16810	21400	11530	16470	17485.39	15.95	75968	17930	17200	16720	15990	15510	16960	15750	222	4930	500	12510	10	1	44460000	7994	17.24	1.48	12	0.76	1043.00	12110.00	20600	20240718	-12.72	14140	20231207	27.16	20600	-12.72	20240718	14990	19.95	20240305	20600	-12.72	20240718	14140	27.16	20231207	0.63	N	086450	500	222 억	7090209	N	N	36	N	N
85	20241115	130707	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17850	1380	2	8.38	5199855470	298292	105.41	16890	17880	16810	21400	11530	16470	17432.32	15.95	76826	17930	17200	16720	15990	15510	16960	15750	222	4930	500	12510	10	1	44460000	7936	17.11	1.47	12	0.67	1043.00	12110.00	20600	20240718	-13.35	14140	20231207	26.24	20600	-13.35	20240718	14990	19.08	20240305	20600	-13.35	20240718	14140	26.24	20231207	0.63	N	086450	500	222 억	7090209	N	N	36	N	N
86	20241115	120712	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17610	1140	2	6.92	4310522100	248145	87.69	16890	17760	16810	21400	11530	16470	17371.24	15.95	60420	17930	17200	16720	15990	15510	16960	15750	222	4930	500	12510	10	1	44460000	7829	16.88	1.45	12	0.56	1043.00	12110.00	20600	20240718	-14.51	14140	20231207	24.54	20600	-14.51	20240718	14990	17.48	20240305	20600	-14.51	20240718	14140	24.54	20231207	0.63	N	086450	500	222 억	7090209	N	N	36	N	N
87	20241115	110655	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17740	1270	2	7.71	3715958190	214315	75.74	16890	17760	16810	21400	11530	16470	17339.05	15.95	67122	17930	17200	16720	15990	15510	16960	15750	222	4930	500	12510	10	1	44460000	7887	17.01	1.46	12	0.48	1043.00	12110.00	20600	20240718	-13.88	14140	20231207	25.46	20600	-13.88	20240718	14990	18.35	20240305	20600	-13.88	20240718	14140	25.46	20231207	0.63	N	086450	500	222 억	7090209	N	N	36	N	N
88	20241115	100655	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17430	960	2	5.83	2181261970	126850	44.83	16890	17440	16810	21400	11530	16470	17196.00	15.95	38975	17930	17200	16720	15990	15510	16960	15750	222	4930	500	12510	10	1	44460000	7749	16.71	1.44	12	0.29	1043.00	12110.00	20600	20240718	-15.39	14140	20231207	23.27	20600	-15.39	20240718	14990	16.28	20240305	20600	-15.39	20240718	14140	23.27	20231207	0.63	N	086450	500	222 억	7090209	N	N	36	N	N
89	20241115	090644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17100	630	2	3.83	365199290	21482	7.59	16890	17180	16810	21400	11530	16470	17001.98	15.95	-1055	17930	17200	16720	15990	15510	16960	15750	222	4930	500	12510	10	1	44460000	7603	16.40	1.41	12	0.05	1043.00	12110.00	20600	20240718	-16.99	14140	20231207	20.93	20600	-16.99	20240718	14990	14.08	20240305	20600	-16.99	20240718	14140	20.93	20231207	0.63	N	086450	500	222 억	7090209	N	N	36	N	N
90	20241114	160649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16380	-830	5	-4.82	4246618610	253697	177.27	17430	17450	16240	22350	12050	17210	16738.92	16.04	-11306	17616	17412	17116	16912	16616	17515	17015	222	5140	500	13070	10	1	44460000	7283	15.70	1.35	12	0.57	1043.00	12110.00	20600	20240718	-20.49	14140	20231207	15.84	20600	-20.49	20240718	14990	9.27	20240305	20600	-20.49	20240718	14140	15.84	20231207	0.64	N	086450	500	222 억	7133164	N	N	477	N	N
91	20241114	150652	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16380	-830	5	-4.82	3554889370	211374	147.70	17430	17450	16360	22350	12050	17210	16817.99	16.04	-14938	17616	17412	17116	16912	16616	17515	17015	222	5140	500	13070	10	1	44460000	7283	15.70	1.35	12	0.48	1043.00	12110.00	20600	20240718	-20.49	14140	20231207	15.84	20600	-20.49	20240718	14990	9.27	20240305	20600	-20.49	20240718	14140	15.84	20231207	0.64	N	086450	500	222 억	7133164	N	N	477	N	N
92	20241114	140648	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16620	-590	5	-3.43	2591786150	152906	106.84	17430	17450	16590	22350	12050	17210	16950.18	16.04	-11324	17616	17412	17116	16912	16616	17515	17015	222	5140	500	13070	10	1	44460000	7389	15.93	1.37	12	0.34	1043.00	12110.00	20600	20240718	-19.32	14140	20231207	17.54	20600	-19.32	20240718	14990	10.87	20240305	20600	-19.32	20240718	14140	17.54	20231207	0.64	N	086450	500	222 억	7133164	N	N	477	N	N
93	20241114	130649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16940	-270	5	-1.57	1317930840	76947	53.77	17430	17450	16930	22350	12050	17210	17127.76	16.04	-4294	17616	17412	17116	16912	16616	17515	17015	222	5140	500	13070	10	1	44460000	7532	16.24	1.40	12	0.17	1043.00	12110.00	20600	20240718	-17.77	14140	20231207	19.80	20600	-17.77	20240718	14990	13.01	20240305	20600	-17.77	20240718	14140	19.80	20231207	0.64	N	086450	500	222 억	7133164	N	N	477	N	N
94	20241114	120648	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16960	-250	5	-1.45	1027930490	59866	41.83	17430	17450	16930	22350	12050	17210	17170.52	16.04	-2163	17616	17412	17116	16912	16616	17515	17015	222	5140	500	13070	10	1	44460000	7540	16.26	1.40	12	0.13	1043.00	12110.00	20600	20240718	-17.67	14140	20231207	19.94	20600	-17.67	20240718	14990	13.14	20240305	20600	-17.67	20240718	14140	19.94	20231207	0.64	N	086450	500	222 억	7133164	N	N	477	N	N
95	20241114	110649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17060	-150	5	-0.87	652653590	37792	26.41	17430	17450	17040	22350	12050	17210	17269.64	16.04	-926	17616	17412	17116	16912	16616	17515	17015	222	5140	500	13070	10	1	44460000	7585	16.36	1.41	12	0.09	1043.00	12110.00	20600	20240718	-17.18	14140	20231207	20.65	20600	-17.18	20240718	14990	13.81	20240305	20600	-17.18	20240718	14140	20.65	20231207	0.64	N	086450	500	222 억	7133164	N	N	477	N	N
96	20241114	100708	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17310	100	2	0.58	105661170	6083	4.25	17430	17450	17240	22350	12050	17210	17370.17	16.04	8	17616	17412	17116	16912	16616	17515	17015	222	5140	500	13070	10	1	44460000	7696	16.60	1.43	12	0.01	1043.00	12110.00	20600	20240718	-15.97	14140	20231207	22.42	20600	-15.97	20240718	14990	15.48	20240305	20600	-15.97	20240718	14140	22.42	20231207	0.64	N	086450	500	222 억	7133164	N	N	477	N	N
97	20241114	090644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17210	0	3	0.00	0	0	0.00	0	0	0	22350	12050	17210	0.00	16.04	0	17616	17412	17116	16912	16616	17515	17015	222	5140	500	13070	10	1	44460000	7652	16.50	1.42	12	0.00	1043.00	12110.00	20600	20240718	-16.46	14140	20231207	21.71	20600	-16.46	20240718	14990	14.81	20240305	20600	-16.46	20240718	14140	21.71	20231207	0.64	N	086450	500	222 억	7133164	N	N	477	N	N
98	20241113	160404	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17210	210	2	1.24	2451856370	143043	98.84	17150	17320	16820	22100	11900	17000	17140.69	16.12	-28114	17533	17266	16983	16716	16433	17125	16575	222	5100	500	12920	10	1	44460000	7652	16.50	1.42	12	0.32	1043.00	12110.00	20600	20240718	-16.46	14140	20231207	21.71	20600	-16.46	20240718	14990	14.81	20240305	20600	-16.46	20240718	14140	21.71	20231207	0.60	N	086450	500	222 억	7166204	N	N	477	N	N
99	20241113	150427	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17180	180	2	1.06	2154944990	125785	86.91	17150	17320	16820	22100	11900	17000	17131.97	16.12	-29413	17533	17266	16983	16716	16433	17125	16575	222	5100	500	12920	10	1	44460000	7638	16.47	1.42	12	0.28	1043.00	12110.00	20600	20240718	-16.60	14140	20231207	21.50	20600	-16.60	20240718	14990	14.61	20240305	20600	-16.60	20240718	14140	21.50	20231207	0.60	N	086450	500	222 억	7166204	N	N	535	N	N
100	20241113	140423	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17250	250	2	1.47	1598918190	93508	64.61	17150	17320	16820	22100	11900	17000	17099.27	16.12	-17633	17533	17266	16983	16716	16433	17125	16575	222	5100	500	12920	10	1	44460000	7669	16.54	1.42	12	0.21	1043.00	12110.00	20600	20240718	-16.26	14140	20231207	21.99	20600	-16.26	20240718	14990	15.08	20240305	20600	-16.26	20240718	14140	21.99	20231207	0.60	N	086450	500	222 억	7166204	N	N	535	N	N
101	20241113	130422	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17090	90	2	0.53	1257791090	73629	50.88	17150	17320	16820	22100	11900	17000	17082.82	16.12	-12753	17533	17266	16983	16716	16433	17125	16575	222	5100	500	12920	10	1	44460000	7598	16.39	1.41	12	0.17	1043.00	12110.00	20600	20240718	-17.04	14140	20231207	20.86	20600	-17.04	20240718	14990	14.01	20240305	20600	-17.04	20240718	14140	20.86	20231207	0.60	N	086450	500	222 억	7166204	N	N	535	N	N
102	20241113	120419	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17150	150	2	0.88	1044507020	61172	42.27	17150	17320	16820	22100	11900	17000	17074.92	16.12	-5269	17533	17266	16983	16716	16433	17125	16575	222	5100	500	12920	10	1	44460000	7625	16.44	1.42	12	0.14	1043.00	12110.00	20600	20240718	-16.75	14140	20231207	21.29	20600	-16.75	20240718	14990	14.41	20240305	20600	-16.75	20240718	14140	21.29	20231207	0.60	N	086450	500	222 억	7166204	N	N	535	N	N
103	20241113	110417	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17260	260	2	1.53	744612200	43748	30.23	17150	17320	16820	22100	11900	17000	17020.49	16.12	2032	17533	17266	16983	16716	16433	17125	16575	222	5100	500	12920	10	1	44460000	7674	16.55	1.43	12	0.10	1043.00	12110.00	20600	20240718	-16.21	14140	20231207	22.07	20600	-16.21	20240718	14990	15.14	20240305	20600	-16.21	20240718	14140	22.07	20231207	0.60	N	086450	500	222 억	7166204	N	N	535	N	N
104	20241113	100418	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17000	0	3	0.00	326694030	19242	13.30	17150	17160	16820	22100	11900	17000	16978.17	16.12	1951	17533	17266	16983	16716	16433	17125	16575	222	5100	500	12920	10	1	44460000	7558	16.30	1.40	12	0.04	1043.00	12110.00	20600	20240718	-17.48	14140	20231207	20.23	20600	-17.48	20240718	14990	13.41	20240305	20600	-17.48	20240718	14140	20.23	20231207	0.60	N	086450	500	222 억	7166204	N	N	535	N	N
105	20241113	090411	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17120	120	2	0.71	40206600	2349	1.62	17150	17160	17010	22100	11900	17000	17116.48	16.12	547	17533	17266	16983	16716	16433	17125	16575	222	5100	500	12920	10	1	44460000	7612	16.41	1.41	12	0.01	1043.00	12110.00	20600	20240718	-16.89	14140	20231207	21.07	20600	-16.89	20240718	14990	14.21	20240305	20600	-16.89	20240718	14140	21.07	20231207	0.60	N	086450	500	222 억	7166204	N	N	535	N	N
106	20241112	160626	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17000	-150	5	-0.87	2448818560	144430	81.14	17250	17250	16700	22250	12010	17150	16954.93	16.21	-17698	18083	17616	17383	16916	16683	17500	16800	222	5100	500	13030	10	1	44460000	7558	16.30	1.40	12	0.32	1043.00	12110.00	20600	20240718	-17.48	14140	20231207	20.23	20600	-17.48	20240718	14990	13.41	20240305	20600	-17.48	20240718	14140	20.23	20231207	0.59	N	086450	500	222 억	7205433	N	N	535	N	N
107	20241112	150629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16990	-160	5	-0.93	2240656740	132187	74.26	17250	17250	16700	22250	12010	17150	16950.66	16.21	-19396	18083	17616	17383	16916	16683	17500	16800	222	5100	500	13030	10	1	44460000	7554	16.29	1.40	12	0.30	1043.00	12110.00	20600	20240718	-17.52	14140	20231207	20.16	20600	-17.52	20240718	14990	13.34	20240305	20600	-17.52	20240718	14140	20.16	20231207	0.59	N	086450	500	222 억	7205433	N	N	655	N	N
108	20241112	140637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16980	-170	5	-0.99	1911145460	112787	63.36	17250	17250	16700	22250	12010	17150	16944.73	16.21	-16570	18083	17616	17383	16916	16683	17500	16800	222	5100	500	13030	10	1	44460000	7549	16.28	1.40	12	0.25	1043.00	12110.00	20600	20240718	-17.57	14140	20231207	20.08	20600	-17.57	20240718	14990	13.28	20240305	20600	-17.57	20240718	14140	20.08	20231207	0.59	N	086450	500	222 억	7205433	N	N	655	N	N
109	20241112	130634	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17110	-40	5	-0.23	1670487290	98672	55.43	17250	17250	16700	22250	12010	17150	16929.70	16.21	-10689	18083	17616	17383	16916	16683	17500	16800	222	5100	500	13030	10	1	44460000	7607	16.40	1.41	12	0.22	1043.00	12110.00	20600	20240718	-16.94	14140	20231207	21.00	20600	-16.94	20240718	14990	14.14	20240305	20600	-16.94	20240718	14140	21.00	20231207	0.59	N	086450	500	222 억	7205433	N	N	655	N	N
110	20241112	120633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17120	-30	5	-0.17	1482926510	87689	49.26	17250	17250	16700	22250	12010	17150	16911.20	16.21	-6797	18083	17616	17383	16916	16683	17500	16800	222	5100	500	13030	10	1	44460000	7612	16.41	1.41	12	0.20	1043.00	12110.00	20600	20240718	-16.89	14140	20231207	21.07	20600	-16.89	20240718	14990	14.21	20240305	20600	-16.89	20240718	14140	21.07	20231207	0.59	N	086450	500	222 억	7205433	N	N	655	N	N
111	20241112	110631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17020	-130	5	-0.76	1201233830	71234	40.02	17250	17250	16700	22250	12010	17150	16863.21	16.21	-2654	18083	17616	17383	16916	16683	17500	16800	222	5100	500	13030	10	1	44460000	7567	16.32	1.41	12	0.16	1043.00	12110.00	20600	20240718	-17.38	14140	20231207	20.37	20600	-17.38	20240718	14990	13.54	20240305	20600	-17.38	20240718	14140	20.37	20231207	0.59	N	086450	500	222 억	7205433	N	N	655	N	N
112	20241112	100630	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16770	-380	5	-2.22	895522580	53143	29.86	17250	17250	16700	22250	12010	17150	16851.19	16.21	-6177	18083	17616	17383	16916	16683	17500	16800	222	5100	500	13030	10	1	44460000	7456	16.08	1.38	12	0.12	1043.00	12110.00	20600	20240718	-18.59	14140	20231207	18.60	20600	-18.59	20240718	14990	11.87	20240305	20600	-18.59	20240718	14140	18.60	20231207	0.59	N	086450	500	222 억	7205433	N	N	655	N	N
113	20241112	090629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17180	30	2	0.17	34759680	2027	1.14	17250	17250	17100	22250	12010	17150	17148.34	16.21	-1147	18083	17616	17383	16916	16683	17500	16800	222	5100	500	13030	10	1	44460000	7638	16.47	1.42	12	0.00	1043.00	12110.00	20600	20240718	-16.60	14140	20231207	21.50	20600	-16.60	20240718	14990	14.61	20240305	20600	-16.60	20240718	14140	21.50	20231207	0.59	N	086450	500	222 억	7205433	N	N	655	N	N
114	20241111	160625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17150	-600	5	-3.38	3080002840	177447	175.38	17630	17850	17150	23050	12430	17750	17357.31	16.26	-31662	18336	18042	17876	17582	17416	17960	17500	222	5300	500	13490	10	1	44460000	7625	16.44	1.42	12	0.40	1043.00	12110.00	20600	20240718	-16.75	14140	20231207	21.29	20600	-16.75	20240718	14990	14.41	20240305	20600	-16.75	20240718	14140	21.29	20231207	0.60	N	086450	500	222 억	7230802	N	N	655	N	N
115	20241111	150645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17170	-580	5	-3.27	2915355180	167861	165.90	17630	17850	17170	23050	12430	17750	17367.67	16.26	-28318	18336	18042	17876	17582	17416	17960	17500	222	5300	500	13490	10	1	44460000	7634	16.46	1.42	12	0.38	1043.00	12110.00	20600	20240718	-16.65	14140	20231207	21.43	20600	-16.65	20240718	14990	14.54	20240305	20600	-16.65	20240718	14140	21.43	20231207	0.60	N	086450	500	222 억	7230802	N	N	796	N	N
116	20241111	140637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17350	-400	5	-2.25	2191335070	125940	124.47	17630	17850	17210	23050	12430	17750	17399.83	16.26	-18562	18336	18042	17876	17582	17416	17960	17500	222	5300	500	13490	10	1	44460000	7714	16.63	1.43	12	0.28	1043.00	12110.00	20600	20240718	-15.78	14140	20231207	22.70	20600	-15.78	20240718	14990	15.74	20240305	20600	-15.78	20240718	14140	22.70	20231207	0.60	N	086450	500	222 억	7230802	N	N	796	N	N
117	20241111	130631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17370	-380	5	-2.14	1949662040	112035	110.73	17630	17850	17210	23050	12430	17750	17402.26	16.26	-11397	18336	18042	17876	17582	17416	17960	17500	222	5300	500	13490	10	1	44460000	7723	16.65	1.43	12	0.25	1043.00	12110.00	20600	20240718	-15.68	14140	20231207	22.84	20600	-15.68	20240718	14990	15.88	20240305	20600	-15.68	20240718	14140	22.84	20231207	0.60	N	086450	500	222 억	7230802	N	N	796	N	N
118	20241111	120630	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17250	-500	5	-2.82	1725738960	99101	97.94	17630	17850	17210	23050	12430	17750	17413.94	16.26	-10510	18336	18042	17876	17582	17416	17960	17500	222	5300	500	13490	10	1	44460000	7669	16.54	1.42	12	0.22	1043.00	12110.00	20600	20240718	-16.26	14140	20231207	21.99	20600	-16.26	20240718	14990	15.08	20240305	20600	-16.26	20240718	14140	21.99	20231207	0.60	N	086450	500	222 억	7230802	N	N	796	N	N
119	20241111	110628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17250	-500	5	-2.82	1436818450	82354	81.39	17630	17850	17250	23050	12430	17750	17446.86	16.26	-9364	18336	18042	17876	17582	17416	17960	17500	222	5300	500	13490	10	1	44460000	7669	16.54	1.42	12	0.19	1043.00	12110.00	20600	20240718	-16.26	14140	20231207	21.99	20600	-16.26	20240718	14990	15.08	20240305	20600	-16.26	20240718	14140	21.99	20231207	0.60	N	086450	500	222 억	7230802	N	N	796	N	N
120	20241111	100626	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17400	-350	5	-1.97	899516410	51332	50.73	17630	17850	17390	23050	12430	17750	17523.50	16.26	-10385	18336	18042	17876	17582	17416	17960	17500	222	5300	500	13490	10	1	44460000	7736	16.68	1.44	12	0.12	1043.00	12110.00	20600	20240718	-15.53	14140	20231207	23.06	20600	-15.53	20240718	14990	16.08	20240305	20600	-15.53	20240718	14140	23.06	20231207	0.60	N	086450	500	222 억	7230802	N	N	796	N	N
121	20241111	090623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17680	-70	5	-0.39	51588410	2920	2.89	17630	17850	17630	23050	12430	17750	17667.26	16.26	-522	18336	18042	17876	17582	17416	17960	17500	222	5300	500	13490	10	1	44460000	7861	16.95	1.46	12	0.01	1043.00	12110.00	20600	20240718	-14.17	14140	20231207	25.04	20600	-14.17	20240718	14990	17.95	20240305	20600	-14.17	20240718	14140	25.04	20231207	0.60	N	086450	500	222 억	7230802	N	N	796	N	N
122	20241108	160618	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17750	-170	5	-0.95	1796676010	100315	76.60	18170	18170	17710	23250	12550	17920	17910.47	16.35	-38914	18493	18206	17843	17556	17193	18350	17700	222	5330	500	13610	10	1	44460000	7892	17.02	1.47	12	0.23	1043.00	12110.00	20600	20240718	-13.83	14140	20231207	25.53	20600	-13.83	20240718	14990	18.41	20240305	20600	-13.83	20240718	14140	25.53	20231207	0.59	N	086450	500	222 억	7270797	N	N	796	N	N
123	20241108	150627	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17750	-170	5	-0.95	1470990500	82069	62.67	18170	18170	17710	23250	12550	17920	17923.83	16.35	-26117	18493	18206	17843	17556	17193	18350	17700	222	5330	500	13610	10	1	44460000	7892	17.02	1.47	12	0.18	1043.00	12110.00	20600	20240718	-13.83	14140	20231207	25.53	20600	-13.83	20240718	14990	18.41	20240305	20600	-13.83	20240718	14140	25.53	20231207	0.59	N	086450	500	222 억	7270797	N	N	254	N	N
124	20241108	140626	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17830	-90	5	-0.50	1125014820	62606	47.80	18170	18170	17780	23250	12550	17920	17969.76	16.35	-16329	18493	18206	17843	17556	17193	18350	17700	222	5330	500	13610	10	1	44460000	7927	17.09	1.47	12	0.14	1043.00	12110.00	20600	20240718	-13.45	14140	20231207	26.10	20600	-13.45	20240718	14990	18.95	20240305	20600	-13.45	20240718	14140	26.10	20231207	0.59	N	086450	500	222 억	7270797	N	N	254	N	N
125	20241108	130627	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17880	-40	5	-0.22	888550950	49345	37.68	18170	18170	17830	23250	12550	17920	18006.91	16.35	-12268	18493	18206	17843	17556	17193	18350	17700	222	5330	500	13610	10	1	44460000	7949	17.14	1.48	12	0.11	1043.00	12110.00	20600	20240718	-13.20	14140	20231207	26.45	20600	-13.20	20240718	14990	19.28	20240305	20600	-13.20	20240718	14140	26.45	20231207	0.59	N	086450	500	222 억	7270797	N	N	254	N	N
126	20241108	120625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18010	90	2	0.50	582143490	32289	24.66	18170	18170	17890	23250	12550	17920	18029.16	16.35	-4891	18493	18206	17843	17556	17193	18350	17700	222	5330	500	13610	10	1	44460000	8007	17.27	1.49	12	0.07	1043.00	12110.00	20600	20240718	-12.57	14140	20231207	27.37	20600	-12.57	20240718	14990	20.15	20240305	20600	-12.57	20240718	14140	27.37	20231207	0.59	N	086450	500	222 억	7270797	N	N	254	N	N
127	20241108	110626	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17960	40	2	0.22	498738140	27657	21.12	18170	18170	17890	23250	12550	17920	18032.98	16.35	-3017	18493	18206	17843	17556	17193	18350	17700	222	5330	500	13610	10	1	44460000	7985	17.22	1.48	12	0.06	1043.00	12110.00	20600	20240718	-12.82	14140	20231207	27.02	20600	-12.82	20240718	14990	19.81	20240305	20600	-12.82	20240718	14140	27.02	20231207	0.59	N	086450	500	222 억	7270797	N	N	254	N	N
128	20241108	100635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18010	90	2	0.50	389325190	21575	16.47	18170	18170	17890	23250	12550	17920	18045.20	16.35	-1823	18493	18206	17843	17556	17193	18350	17700	222	5330	500	13610	10	1	44460000	8007	17.27	1.49	12	0.05	1043.00	12110.00	20600	20240718	-12.57	14140	20231207	27.37	20600	-12.57	20240718	14990	20.15	20240305	20600	-12.57	20240718	14140	27.37	20231207	0.59	N	086450	500	222 억	7270797	N	N	254	N	N
129	20241108	090620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18040	120	2	0.67	73754390	4065	3.10	18170	18170	18000	23250	12550	17920	18143.76	16.35	1504	18493	18206	17843	17556	17193	18350	17700	222	5330	500	13610	10	1	44460000	8021	17.30	1.49	12	0.01	1043.00	12110.00	20600	20240718	-12.43	14140	20231207	27.58	20600	-12.43	20240718	14990	20.35	20240305	20600	-12.43	20240718	14140	27.58	20231207	0.59	N	086450	500	222 억	7270797	N	N	254	N	N
130	20241107	160622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17920	-80	5	-0.44	2321104660	130148	100.82	17810	18130	17480	23400	12600	18000	17833.99	16.39	-17217	18546	18272	18056	17782	17566	18165	17675	222	5400	500	13680	10	1	44460000	7967	17.18	1.48	12	0.29	1043.00	12110.00	20600	20240718	-13.01	14140	20231207	26.73	20600	-13.01	20240718	14990	19.55	20240305	20600	-13.01	20240718	14140	26.73	20231207	0.58	N	086450	500	222 억	7287204	N	N	253	N	N
131	20241107	150623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18000	0	3	0.00	2183170980	122474	94.87	17810	18130	17480	23400	12600	18000	17825.59	16.39	-15822	18546	18272	18056	17782	17566	18165	17675	222	5400	500	13680	10	1	44460000	8003	17.26	1.49	12	0.28	1043.00	12110.00	20600	20240718	-12.62	14140	20231207	27.30	20600	-12.62	20240718	14990	20.08	20240305	20600	-12.62	20240718	14140	27.30	20231207	0.58	N	086450	500	222 억	7287204	N	N	822	N	N
132	20241107	140625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18050	50	2	0.28	1886451520	105977	82.09	17810	18130	17480	23400	12600	18000	17800.57	16.39	-13492	18546	18272	18056	17782	17566	18165	17675	222	5400	500	13680	10	1	44460000	8025	17.31	1.49	12	0.24	1043.00	12110.00	20600	20240718	-12.38	14140	20231207	27.65	20600	-12.38	20240718	14990	20.41	20240305	20600	-12.38	20240718	14140	27.65	20231207	0.58	N	086450	500	222 억	7287204	N	N	822	N	N
133	20241107	130626	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18010	10	2	0.06	1661974330	93554	72.47	17810	18070	17480	23400	12600	18000	17764.87	16.39	-11573	18546	18272	18056	17782	17566	18165	17675	222	5400	500	13680	10	1	44460000	8007	17.27	1.49	12	0.21	1043.00	12110.00	20600	20240718	-12.57	14140	20231207	27.37	20600	-12.57	20240718	14990	20.15	20240305	20600	-12.57	20240718	14140	27.37	20231207	0.58	N	086450	500	222 억	7287204	N	N	822	N	N
134	20241107	120623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17990	-10	5	-0.06	1342294420	75814	58.73	17810	18000	17480	23400	12600	18000	17705.10	16.39	-5845	18546	18272	18056	17782	17566	18165	17675	222	5400	500	13680	10	1	44460000	7998	17.25	1.49	12	0.17	1043.00	12110.00	20600	20240718	-12.67	14140	20231207	27.23	20600	-12.67	20240718	14990	20.01	20240305	20600	-12.67	20240718	14140	27.23	20231207	0.58	N	086450	500	222 억	7287204	N	N	822	N	N
135	20241107	110622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17730	-270	5	-1.50	1117489730	63220	48.97	17810	18000	17480	23400	12600	18000	17676.21	16.39	-6992	18546	18272	18056	17782	17566	18165	17675	222	5400	500	13680	10	1	44460000	7883	17.00	1.46	12	0.14	1043.00	12110.00	20600	20240718	-13.93	14140	20231207	25.39	20600	-13.93	20240718	14990	18.28	20240305	20600	-13.93	20240718	14140	25.39	20231207	0.58	N	086450	500	222 억	7287204	N	N	822	N	N
136	20241107	100622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17730	-270	5	-1.50	550668490	30986	24.00	17810	18000	17590	23400	12600	18000	17771.53	16.39	-10150	18546	18272	18056	17782	17566	18165	17675	222	5400	500	13680	10	1	44460000	7883	17.00	1.46	12	0.07	1043.00	12110.00	20600	20240718	-13.93	14140	20231207	25.39	20600	-13.93	20240718	14990	18.28	20240305	20600	-13.93	20240718	14140	25.39	20231207	0.58	N	086450	500	222 억	7287204	N	N	822	N	N
137	20241107	090622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17820	-180	5	-1.00	92503390	5195	4.02	17810	18000	17740	23400	12600	18000	17806.23	16.39	-3070	18546	18272	18056	17782	17566	18165	17675	222	5400	500	13680	10	1	44460000	7923	17.09	1.47	12	0.01	1043.00	12110.00	20600	20240718	-13.50	14140	20231207	26.03	20600	-13.50	20240718	14990	18.88	20240305	20600	-13.50	20240718	14140	26.03	20231207	0.58	N	086450	500	222 억	7287204	N	N	822	N	N
138	20241106	160626	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18000	-330	5	-1.80	2317579840	128709	103.21	18330	18330	17840	23800	12840	18330	18004.65	16.43	-6302	18650	18490	18240	18080	17830	18365	17955	222	5470	500	13930	10	1	44460000	8003	17.26	1.49	12	0.29	1043.00	12110.00	20600	20240718	-12.62	14140	20231207	27.30	20600	-12.62	20240718	14990	20.08	20240305	20600	-12.62	20240718	14140	27.30	20231207	0.58	N	086450	500	222 억	7303618	N	N	822	N	N
139	20241106	150645	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18040	-290	5	-1.58	2187996300	121520	97.44	18330	18330	17840	23800	12840	18330	18003.41	16.43	-5669	18650	18490	18240	18080	17830	18365	17955	222	5470	500	13930	10	1	44460000	8021	17.30	1.49	12	0.27	1043.00	12110.00	20600	20240718	-12.43	14140	20231207	27.58	20600	-12.43	20240718	14990	20.35	20240305	20600	-12.43	20240718	14140	27.58	20231207	0.58	N	086450	500	222 억	7303618	N	N	78	N	N
140	20241106	140639	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17900	-430	5	-2.35	1839361560	102138	81.90	18330	18330	17840	23800	12840	18330	18006.44	16.43	-6050	18650	18490	18240	18080	17830	18365	17955	222	5470	500	13930	10	1	44460000	7958	17.16	1.48	12	0.23	1043.00	12110.00	20600	20240718	-13.11	14140	20231207	26.59	20600	-13.11	20240718	14990	19.41	20240305	20600	-13.11	20240718	14140	26.59	20231207	0.58	N	086450	500	222 억	7303618	N	N	78	N	N
141	20241106	130646	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17870	-460	5	-2.51	1509846520	83715	67.13	18330	18330	17870	23800	12840	18330	18033.15	16.43	-8291	18650	18490	18240	18080	17830	18365	17955	222	5470	500	13930	10	1	44460000	7945	17.13	1.48	12	0.19	1043.00	12110.00	20600	20240718	-13.25	14140	20231207	26.38	20600	-13.25	20240718	14990	19.21	20240305	20600	-13.25	20240718	14140	26.38	20231207	0.58	N	086450	500	222 억	7303618	N	N	78	N	N
142	20241106	120625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17980	-350	5	-1.91	1022379400	56538	45.34	18330	18330	17970	23800	12840	18330	18080.05	16.43	849	18650	18490	18240	18080	17830	18365	17955	222	5470	500	13930	10	1	44460000	7994	17.24	1.48	12	0.13	1043.00	12110.00	20600	20240718	-12.72	14140	20231207	27.16	20600	-12.72	20240718	14990	19.95	20240305	20600	-12.72	20240718	14140	27.16	20231207	0.58	N	086450	500	222 억	7303618	N	N	78	N	N
143	20241106	110629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18000	-330	5	-1.80	863130080	47695	38.25	18330	18330	17970	23800	12840	18330	18093.50	16.43	813	18650	18490	18240	18080	17830	18365	17955	222	5470	500	13930	10	1	44460000	8003	17.26	1.49	12	0.11	1043.00	12110.00	20600	20240718	-12.62	14140	20231207	27.30	20600	-12.62	20240718	14990	20.08	20240305	20600	-12.62	20240718	14140	27.30	20231207	0.58	N	086450	500	222 억	7303618	N	N	78	N	N
144	20241106	100633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18070	-260	5	-1.42	597820450	32965	26.43	18330	18330	17990	23800	12840	18330	18130.90	16.43	5433	18650	18490	18240	18080	17830	18365	17955	222	5470	500	13930	10	1	44460000	8034	17.33	1.49	12	0.07	1043.00	12110.00	20600	20240718	-12.28	14140	20231207	27.79	20600	-12.28	20240718	14990	20.55	20240305	20600	-12.28	20240718	14140	27.79	20231207	0.58	N	086450	500	222 억	7303618	N	N	78	N	N
145	20241106	090629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18200	-130	5	-0.71	50658660	2774	2.22	18330	18330	18200	23800	12840	18330	18239.90	16.43	-117	18650	18490	18240	18080	17830	18365	17955	222	5470	500	13930	10	1	44460000	8092	17.45	1.50	12	0.01	1043.00	12110.00	20600	20240718	-11.65	14140	20231207	28.71	20600	-11.65	20240718	14990	21.41	20240305	20600	-11.65	20240718	14140	28.71	20231207	0.58	N	086450	500	222 억	7303618	N	N	78	N	N
146	20241105	160611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18330	-70	5	-0.38	2265610460	124660	63.76	18390	18400	17990	23900	12880	18400	18174.29	16.48	-17091	18766	18582	18216	18032	17666	18675	18125	222	5500	500	13980	10	1	44460000	8150	17.57	1.51	12	0.28	1043.00	12110.00	20600	20240718	-11.02	14140	20231207	29.63	20600	-11.02	20240718	14990	22.28	20240305	20600	-11.02	20240718	14140	29.63	20231207	0.58	N	086450	500	222 억	7326575	N	N	78	N	N
147	20241105	150622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18300	-100	5	-0.54	2066413540	113774	58.19	18390	18400	17990	23900	12880	18400	18162.44	16.48	-14197	18766	18582	18216	18032	17666	18675	18125	222	5500	500	13980	10	1	44460000	8136	17.55	1.51	12	0.26	1043.00	12110.00	20600	20240718	-11.17	14140	20231207	29.42	20600	-11.17	20240718	14990	22.08	20240305	20600	-11.17	20240718	14140	29.42	20231207	0.58	N	086450	500	222 억	7326575	N	N	17	N	N
148	20241105	140619	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18200	-200	5	-1.09	1524301470	84060	42.99	18390	18400	17990	23900	12880	18400	18133.49	16.48	-6326	18766	18582	18216	18032	17666	18675	18125	222	5500	500	13980	10	1	44460000	8092	17.45	1.50	12	0.19	1043.00	12110.00	20600	20240718	-11.65	14140	20231207	28.71	20600	-11.65	20240718	14990	21.41	20240305	20600	-11.65	20240718	14140	28.71	20231207	0.58	N	086450	500	222 억	7326575	N	N	17	N	N
149	20241105	130621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18030	-370	5	-2.01	1169313550	64488	32.98	18390	18400	17990	23900	12880	18400	18132.27	16.48	-10684	18766	18582	18216	18032	17666	18675	18125	222	5500	500	13980	10	1	44460000	8016	17.29	1.49	12	0.15	1043.00	12110.00	20600	20240718	-12.48	14140	20231207	27.51	20600	-12.48	20240718	14990	20.28	20240305	20600	-12.48	20240718	14140	27.51	20231207	0.58	N	086450	500	222 억	7326575	N	N	17	N	N
150	20241105	120617	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18010	-390	5	-2.12	1013454390	55835	28.56	18390	18400	18000	23900	12880	18400	18150.88	16.48	-9972	18766	18582	18216	18032	17666	18675	18125	222	5500	500	13980	10	1	44460000	8007	17.27	1.49	12	0.13	1043.00	12110.00	20600	20240718	-12.57	14140	20231207	27.37	20600	-12.57	20240718	14990	20.15	20240305	20600	-12.57	20240718	14140	27.37	20231207	0.58	N	086450	500	222 억	7326575	N	N	17	N	N
151	20241105	110608	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18110	-290	5	-1.58	752490840	41371	21.16	18390	18400	18080	23900	12880	18400	18188.85	16.48	-4892	18766	18582	18216	18032	17666	18675	18125	222	5500	500	13980	10	1	44460000	8052	17.36	1.50	12	0.09	1043.00	12110.00	20600	20240718	-12.09	14140	20231207	28.08	20600	-12.09	20240718	14990	20.81	20240305	20600	-12.09	20240718	14140	28.08	20231207	0.58	N	086450	500	222 억	7326575	N	N	17	N	N
152	20241105	100616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18120	-280	5	-1.52	485190470	26615	13.61	18390	18400	18100	23900	12880	18400	18229.96	16.48	-3388	18766	18582	18216	18032	17666	18675	18125	222	5500	500	13980	10	1	44460000	8056	17.37	1.50	12	0.06	1043.00	12110.00	20600	20240718	-12.04	14140	20231207	28.15	20600	-12.04	20240718	14990	20.88	20240305	20600	-12.04	20240718	14140	28.15	20231207	0.58	N	086450	500	222 억	7326575	N	N	17	N	N
153	20241105	090614	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18390	-10	5	-0.05	116203330	6348	3.25	18390	18400	18210	23900	12880	18400	18305.50	16.48	1825	18766	18582	18216	18032	17666	18675	18125	222	5500	500	13980	10	1	44460000	8176	17.63	1.52	12	0.01	1043.00	12110.00	20600	20240718	-10.73	14140	20231207	30.06	20600	-10.73	20240718	14990	22.68	20240305	20600	-10.73	20240718	14140	30.06	20231207	0.58	N	086450	500	222 억	7326575	N	N	17	N	N
154	20241104	160611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18400	180	2	0.99	3546404440	195266	125.70	18220	18400	17850	23650	12760	18220	18161.51	16.51	14028	18700	18460	18080	17840	17460	18580	17960	222	5430	500	13840	10	1	44460000	8181	17.64	1.52	12	0.44	1043.00	12110.00	20600	20240718	-10.68	14140	20231207	30.13	20600	-10.68	20240718	14990	22.75	20240305	20600	-10.68	20240718	14140	30.13	20231207	0.60	N	086450	500	222 억	7338533	N	N	17	N	N
155	20241104	150620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18340	120	2	0.66	3250313760	179141	115.32	18220	18350	17850	23650	12760	18220	18143.89	16.51	16532	18700	18460	18080	17840	17460	18580	17960	222	5430	500	13840	10	1	44460000	8154	17.58	1.51	12	0.40	1043.00	12110.00	20600	20240718	-10.97	14140	20231207	29.70	20600	-10.97	20240718	14990	22.35	20240305	20600	-10.97	20240718	14140	29.70	20231207	0.60	N	086450	500	222 억	7338533	N	N	0	N	N
156	20241104	140612	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18190	-30	5	-0.16	2736885750	151022	97.22	18220	18270	17850	23650	12760	18220	18122.43	16.51	18761	18700	18460	18080	17840	17460	18580	17960	222	5430	500	13840	10	1	44460000	8087	17.44	1.50	12	0.34	1043.00	12110.00	20600	20240718	-11.70	14140	20231207	28.64	20600	-11.70	20240718	14990	21.35	20240305	20600	-11.70	20240718	14140	28.64	20231207	0.60	N	086450	500	222 억	7338533	N	N	0	N	N
157	20241104	130602	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18150	-70	5	-0.38	2308803150	127416	82.03	18220	18270	17850	23650	12760	18220	18120.20	16.51	16478	18700	18460	18080	17840	17460	18580	17960	222	5430	500	13840	10	1	44460000	8069	17.40	1.50	12	0.29	1043.00	12110.00	20600	20240718	-11.89	14140	20231207	28.36	20600	-11.89	20240718	14990	21.08	20240305	20600	-11.89	20240718	14140	28.36	20231207	0.60	N	086450	500	222 억	7338533	N	N	0	N	N
158	20241104	120603	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18160	-60	5	-0.33	1973292190	108929	70.12	18220	18270	17850	23650	12760	18220	18115.40	16.51	15898	18700	18460	18080	17840	17460	18580	17960	222	5430	500	13840	10	1	44460000	8074	17.41	1.50	12	0.25	1043.00	12110.00	20600	20240718	-11.84	14140	20231207	28.43	20600	-11.84	20240718	14990	21.15	20240305	20600	-11.84	20240718	14140	28.43	20231207	0.60	N	086450	500	222 억	7338533	N	N	0	N	N
159	20241104	110559	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18150	-70	5	-0.38	1469369560	81125	52.23	18220	18270	17850	23650	12760	18220	18112.41	16.51	7445	18700	18460	18080	17840	17460	18580	17960	222	5430	500	13840	10	1	44460000	8069	17.40	1.50	12	0.18	1043.00	12110.00	20600	20240718	-11.89	14140	20231207	28.36	20600	-11.89	20240718	14990	21.08	20240305	20600	-11.89	20240718	14140	28.36	20231207	0.60	N	086450	500	222 억	7338533	N	N	0	N	N
160	20241104	100552	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18210	-10	5	-0.05	960402590	53170	34.23	18220	18270	17850	23650	12760	18220	18062.87	16.51	3978	18700	18460	18080	17840	17460	18580	17960	222	5430	500	13840	10	1	44460000	8096	17.46	1.50	12	0.12	1043.00	12110.00	20600	20240718	-11.60	14140	20231207	28.78	20600	-11.60	20240718	14990	21.48	20240305	20600	-11.60	20240718	14140	28.78	20231207	0.60	N	086450	500	222 억	7338533	N	N	0	N	N
161	20241104	090600	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18130	-90	5	-0.49	96031290	5287	3.40	18220	18270	18120	23650	12760	18220	18163.66	16.51	2045	18700	18460	18080	17840	17460	18580	17960	222	5430	500	13840	10	1	44460000	8061	17.38	1.50	12	0.01	1043.00	12110.00	20600	20240718	-11.99	14140	20231207	28.22	20600	-11.99	20240718	14990	20.95	20240305	20600	-11.99	20240718	14140	28.22	20231207	0.60	N	086450	500	222 억	7338533	N	N	0	N	N
162	20241101	160540	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18220	220	2	1.22	2757678090	152549	82.29	17900	18320	17700	23400	12600	18000	18077.19	16.53	-2768	18600	18300	17700	17400	16800	18450	17550	222	5400	500	13680	10	1	44460000	8101	17.47	1.50	12	0.34	1043.00	12110.00	20600	20240718	-11.55	14140	20231207	28.85	20600	-11.55	20240718	14990	21.55	20240305	20600	-11.55	20240718	14140	28.85	20231207	0.59	N	086450	500	222 억	7350468	N	N	559	N	N
163	20241101	150554	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18190	190	2	1.06	2461772410	136293	73.52	17900	18320	17700	23400	12600	18000	18062.35	16.53	-1909	18600	18300	17700	17400	16800	18450	17550	222	5400	500	13680	10	1	44460000	8087	17.44	1.50	12	0.31	1043.00	12110.00	20600	20240718	-11.70	14140	20231207	28.64	20600	-11.70	20240718	14990	21.35	20240305	20600	-11.70	20240718	14140	28.64	20231207	0.59	N	086450	500	222 억	7350468	N	N	559	N	N
164	20241101	140539	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18200	200	2	1.11	1873514750	104026	56.11	17900	18240	17700	23400	12600	18000	18010.06	16.53	1500	18600	18300	17700	17400	16800	18450	17550	222	5400	500	13680	10	1	44460000	8092	17.45	1.50	12	0.23	1043.00	12110.00	20600	20240718	-11.65	14140	20231207	28.71	20600	-11.65	20240718	14990	21.41	20240305	20600	-11.65	20240718	14140	28.71	20231207	0.59	N	086450	500	222 억	7350468	N	N	559	N	N
165	20241101	130644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18000	0	3	0.00	1090496570	60785	32.79	17900	18100	17700	23400	12600	18000	17940.22	16.53	-4718	18600	18300	17700	17400	16800	18450	17550	222	5400	500	13680	10	1	44460000	8003	17.26	1.49	12	0.14	1043.00	12110.00	20600	20240718	-12.62	14140	20231207	27.30	20600	-12.62	20240718	14990	20.08	20240305	20600	-12.62	20240718	14140	27.30	20231207	0.59	N	086450	500	222 억	7350468	N	N	559	N	N
166	20241101	120644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18090	90	2	0.50	904869910	50501	27.24	17900	18100	17700	23400	12600	18000	17917.86	16.53	-2323	18600	18300	17700	17400	16800	18450	17550	222	5400	500	13680	10	1	44460000	8043	17.34	1.49	12	0.11	1043.00	12110.00	20600	20240718	-12.18	14140	20231207	27.93	20600	-12.18	20240718	14990	20.68	20240305	20600	-12.18	20240718	14140	27.93	20231207	0.59	N	086450	500	222 억	7350468	N	N	559	N	N
167	20241101	110642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	18000	0	3	0.00	657854350	36804	19.85	17900	18030	17700	23400	12600	18000	17874.53	16.53	-3041	18600	18300	17700	17400	16800	18450	17550	222	5400	500	13680	10	1	44460000	8003	17.26	1.49	12	0.08	1043.00	12110.00	20600	20240718	-12.62	14140	20231207	27.30	20600	-12.62	20240718	14990	20.08	20240305	20600	-12.62	20240718	14140	27.30	20231207	0.59	N	086450	500	222 억	7350468	N	N	559	N	N
168	20241101	100643	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17870	-130	5	-0.72	432570030	24268	13.09	17900	17950	17700	23400	12600	18000	17824.71	16.53	-825	18600	18300	17700	17400	16800	18450	17550	222	5400	500	13680	10	1	44460000	7945	17.13	1.48	12	0.05	1043.00	12110.00	20600	20240718	-13.25	14140	20231207	26.38	20600	-13.25	20240718	14990	19.21	20240305	20600	-13.25	20240718	14140	26.38	20231207	0.59	N	086450	500	222 억	7350468	N	N	559	N	N
169	20241101	090641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	17750	-250	5	-1.39	136240990	7669	4.14	17900	17950	17700	23400	12600	18000	17765.16	16.53	-582	18600	18300	17700	17400	16800	18450	17550	222	5400	500	13680	10	1	44460000	7892	17.02	1.47	12	0.02	1043.00	12110.00	20600	20240718	-13.83	14140	20231207	25.53	20600	-13.83	20240718	14990	18.41	20240305	20600	-13.83	20240718	14140	25.53	20231207	0.59	N	086450	500	222 억	7350468	N	N	559	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History