KissMeData/064550/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160624	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18850	320	2	1.73	1318748530	69859	59.59	18300	19110	18260	24050	12980	18530	18877.98	8.25	22979	16495	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4865	-45.98	2.17	12	0.27	-410.00	8674.00	39100	20240709	-51.79	17610	20241209	7.04	39100	-51.79	20240709	17610	7.04	20241209	39100	-51.79	20240709	17610	7.04	20241209	3.82	N	064550	500	129 억	2130194	N	N	488	N	N
3	20241231	150626	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18850	320	2	1.73	1318748530	69859	59.59	18300	19110	18260	24050	12980	18530	18877.98	8.25	22979	16495	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4865	-45.98	2.17	12	0.27	-410.00	8674.00	39100	20240709	-51.79	17610	20241209	7.04	39100	-51.79	20240709	17610	7.04	20241209	39100	-51.79	20240709	17610	7.04	20241209	3.82	N	064550	500	129 억	2130194	N	N	488	N	N
4	20241231	140623	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18850	320	2	1.73	1318748530	69859	59.59	18300	19110	18260	24050	12980	18530	18877.98	8.25	22979	16495	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4865	-45.98	2.17	12	0.27	-410.00	8674.00	39100	20240709	-51.79	17610	20241209	7.04	39100	-51.79	20240709	17610	7.04	20241209	39100	-51.79	20240709	17610	7.04	20241209	3.82	N	064550	500	129 억	2130194	N	N	488	N	N
5	20241231	130625	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18850	320	2	1.73	1318748530	69859	59.59	18300	19110	18260	24050	12980	18530	18877.98	8.25	22979	16495	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4865	-45.98	2.17	12	0.27	-410.00	8674.00	39100	20240709	-51.79	17610	20241209	7.04	39100	-51.79	20240709	17610	7.04	20241209	39100	-51.79	20240709	17610	7.04	20241209	3.82	N	064550	500	129 억	2130194	N	N	488	N	N
6	20241231	120625	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18850	320	2	1.73	1318748530	69859	59.59	18300	19110	18260	24050	12980	18530	18877.98	8.25	22979	16495	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4865	-45.98	2.17	12	0.27	-410.00	8674.00	39100	20240709	-51.79	17610	20241209	7.04	39100	-51.79	20240709	17610	7.04	20241209	39100	-51.79	20240709	17610	7.04	20241209	3.82	N	064550	500	129 억	2130194	N	N	488	N	N
7	20241231	110623	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18850	320	2	1.73	1318748530	69859	59.59	18300	19110	18260	24050	12980	18530	18877.98	8.25	22979	16495	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4865	-45.98	2.17	12	0.27	-410.00	8674.00	39100	20240709	-51.79	17610	20241209	7.04	39100	-51.79	20240709	17610	7.04	20241209	39100	-51.79	20240709	17610	7.04	20241209	3.82	N	064550	500	129 억	2130194	N	N	488	N	N
8	20241231	100619	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18850	320	2	1.73	1318748530	69859	59.59	18300	19110	18260	24050	12980	18530	18877.98	8.25	22979	16495	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4865	-45.98	2.17	12	0.27	-410.00	8674.00	39100	20240709	-51.79	17610	20241209	7.04	39100	-51.79	20240709	17610	7.04	20241209	39100	-51.79	20240709	17610	7.04	20241209	3.82	N	064550	500	129 억	2130194	N	N	488	N	N
9	20241231	090626	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18850	320	2	1.73	1318748530	69859	59.59	18300	19110	18260	24050	12980	18530	18877.98	8.25	22979	16495	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4865	-45.98	2.17	12	0.27	-410.00	8674.00	39100	20240709	-51.79	17610	20241209	7.04	39100	-51.79	20240709	17610	7.04	20241209	39100	-51.79	20240709	17610	7.04	20241209	3.82	N	064550	500	129 억	2130194	N	N	488	N	N
10	20241230	160622	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18850	320	2	1.73	1304202580	69086	58.93	18300	19110	18260	24050	12980	18530	18877.98	8.16	0	16495	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4865	-45.98	2.17	12	0.27	-410.00	8674.00	39100	20240709	-51.79	17610	20241209	7.04	39100	-51.79	20240709	17610	7.04	20241209	39100	-51.79	20240709	17610	7.04	20241209	3.82	N	064550	500	129 억	2107215	N	N	488	N	N
11	20241230	150625	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18880	350	2	1.89	1229461550	65120	55.55	18300	19110	18260	24050	12980	18530	18879.94	8.16	0	16140	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4873	-46.05	2.18	12	0.25	-410.00	8674.00	39100	20240709	-51.71	17610	20241209	7.21	39100	-51.71	20240709	17610	7.21	20241209	39100	-51.71	20240709	17610	7.21	20241209	3.82	N	064550	500	129 억	2107215	N	N	773	N	N
12	20241230	140624	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18990	460	2	2.48	1085715650	57499	49.05	18300	19110	18260	24050	12980	18530	18882.34	8.16	0	18458	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4901	-46.32	2.19	12	0.22	-410.00	8674.00	39100	20240709	-51.43	17610	20241209	7.84	39100	-51.43	20240709	17610	7.84	20241209	39100	-51.43	20240709	17610	7.84	20241209	3.82	N	064550	500	129 억	2107215	N	N	773	N	N
13	20241230	130623	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19030	500	2	2.70	1016236570	53840	45.93	18300	19110	18260	24050	12980	18530	18875.12	8.16	0	18275	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4912	-46.41	2.19	12	0.21	-410.00	8674.00	39100	20240709	-51.33	17610	20241209	8.06	39100	-51.33	20240709	17610	8.06	20241209	39100	-51.33	20240709	17610	8.06	20241209	3.82	N	064550	500	129 억	2107215	N	N	773	N	N
14	20241230	120621	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19000	470	2	2.54	909094130	48188	41.11	18300	19110	18260	24050	12980	18530	18865.57	8.16	0	20279	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4904	-46.34	2.19	12	0.19	-410.00	8674.00	39100	20240709	-51.41	17610	20241209	7.89	39100	-51.41	20240709	17610	7.89	20241209	39100	-51.41	20240709	17610	7.89	20241209	3.82	N	064550	500	129 억	2107215	N	N	773	N	N
15	20241230	110623	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19010	480	2	2.59	716057030	38056	32.46	18300	19080	18260	24050	12980	18530	18815.88	8.16	0	17215	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4907	-46.37	2.19	12	0.15	-410.00	8674.00	39100	20240709	-51.38	17610	20241209	7.95	39100	-51.38	20240709	17610	7.95	20241209	39100	-51.38	20240709	17610	7.95	20241209	3.82	N	064550	500	129 억	2107215	N	N	773	N	N
16	20241230	100623	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19020	490	2	2.64	597192010	31806	27.13	18300	19080	18260	24050	12980	18530	18776.08	8.16	0	17262	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4909	-46.39	2.19	12	0.12	-410.00	8674.00	39100	20240709	-51.36	17610	20241209	8.01	39100	-51.36	20240709	17610	8.01	20241209	39100	-51.36	20240709	17610	8.01	20241209	3.82	N	064550	500	129 억	2107215	N	N	773	N	N
17	20241230	090625	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18540	10	2	0.05	111454010	6075	5.18	18300	18550	18260	24050	12980	18530	18346.34	8.16	0	2532	19543	19036	18693	18186	17843	18865	18015	129	5520	500	13340	10	1	25810291	4785	-45.22	2.14	12	0.02	-410.00	8674.00	39100	20240709	-52.58	17610	20241209	5.28	39100	-52.58	20240709	17610	5.28	20241209	39100	-52.58	20240709	17610	5.28	20241209	3.82	N	064550	500	129 억	2107215	N	N	773	N	N
18	20241227	160620	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18530	-270	5	-1.44	2160438730	116502	114.50	18970	19200	18350	24400	13160	18800	18544.24	8.05	0	20540	20086	19442	19116	18472	18146	19280	18310	129	5600	500	13530	10	1	25810291	4783	-45.20	2.14	12	0.45	-410.00	8674.00	39100	20240709	-52.61	17610	20241209	5.22	39100	-52.61	20240709	17610	5.22	20241209	39100	-52.61	20240709	17610	5.22	20241209	3.81	N	064550	500	129 억	2077159	N	N	773	N	N
19	20241227	150620	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18460	-340	5	-1.81	1952939840	105277	103.47	18970	19200	18350	24400	13160	18800	18550.49	8.05	0	15848	20086	19442	19116	18472	18146	19280	18310	129	5600	500	13530	10	1	25810291	4765	-45.02	2.13	12	0.41	-410.00	8674.00	39100	20240709	-52.79	17610	20241209	4.83	39100	-52.79	20240709	17610	4.83	20241209	39100	-52.79	20240709	17610	4.83	20241209	3.81	N	064550	500	129 억	2077159	N	N	73	N	N
20	20241227	140622	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18430	-370	5	-1.97	1687067660	90840	89.28	18970	19200	18350	24400	13160	18800	18571.86	8.05	0	11375	20086	19442	19116	18472	18146	19280	18310	129	5600	500	13530	10	1	25810291	4757	-44.95	2.12	12	0.35	-410.00	8674.00	39100	20240709	-52.86	17610	20241209	4.66	39100	-52.86	20240709	17610	4.66	20241209	39100	-52.86	20240709	17610	4.66	20241209	3.81	N	064550	500	129 억	2077159	N	N	73	N	N
21	20241227	130622	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18460	-340	5	-1.81	1563360040	84140	82.69	18970	19200	18350	24400	13160	18800	18580.46	8.05	0	11673	20086	19442	19116	18472	18146	19280	18310	129	5600	500	13530	10	1	25810291	4765	-45.02	2.13	12	0.33	-410.00	8674.00	39100	20240709	-52.79	17610	20241209	4.83	39100	-52.79	20240709	17610	4.83	20241209	39100	-52.79	20240709	17610	4.83	20241209	3.81	N	064550	500	129 억	2077159	N	N	73	N	N
22	20241227	120621	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18540	-260	5	-1.38	1197665150	64298	63.19	18970	19200	18450	24400	13160	18800	18626.79	8.05	0	1162	20086	19442	19116	18472	18146	19280	18310	129	5600	500	13530	10	1	25810291	4785	-45.22	2.14	12	0.25	-410.00	8674.00	39100	20240709	-52.58	17610	20241209	5.28	39100	-52.58	20240709	17610	5.28	20241209	39100	-52.58	20240709	17610	5.28	20241209	3.81	N	064550	500	129 억	2077159	N	N	73	N	N
23	20241227	110620	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18700	-100	5	-0.53	835305030	44741	43.97	18970	19200	18450	24400	13160	18800	18669.79	8.05	0	-6713	20086	19442	19116	18472	18146	19280	18310	129	5600	500	13530	10	1	25810291	4827	-45.61	2.16	12	0.17	-410.00	8674.00	39100	20240709	-52.17	17610	20241209	6.19	39100	-52.17	20240709	17610	6.19	20241209	39100	-52.17	20240709	17610	6.19	20241209	3.81	N	064550	500	129 억	2077159	N	N	73	N	N
24	20241227	100619	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18750	-50	5	-0.27	589320180	31647	31.10	18970	19200	18450	24400	13160	18800	18621.68	8.05	0	-4308	20086	19442	19116	18472	18146	19280	18310	129	5600	500	13530	10	1	25810291	4839	-45.73	2.16	12	0.12	-410.00	8674.00	39100	20240709	-52.05	17610	20241209	6.47	39100	-52.05	20240709	17610	6.47	20241209	39100	-52.05	20240709	17610	6.47	20241209	3.81	N	064550	500	129 억	2077159	N	N	73	N	N
25	20241227	090622	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18560	-240	5	-1.28	132766880	7045	6.92	18970	19200	18560	24400	13160	18800	18845.55	8.05	0	-1299	20086	19442	19116	18472	18146	19280	18310	129	5600	500	13530	10	1	25810291	4790	-45.27	2.14	12	0.03	-410.00	8674.00	39100	20240709	-52.53	17610	20241209	5.39	39100	-52.53	20240709	17610	5.39	20241209	39100	-52.53	20240709	17610	5.39	20241209	3.81	N	064550	500	129 억	2077159	N	N	73	N	N
26	20241226	160619	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18800	-390	5	-2.03	1922806730	100949	194.97	19200	19760	18790	24900	13440	19190	19048.03	8.13	0	-13000	19550	19370	19140	18960	18730	19255	18845	129	5710	500	13810	10	1	25810291	4852	-45.85	2.17	12	0.39	-410.00	8674.00	39100	20240709	-51.92	17610	20241209	6.76	39100	-51.92	20240709	17610	6.76	20241209	39100	-51.92	20240709	17610	6.76	20241209	3.84	N	064550	500	129 억	2098477	N	N	73	N	N
27	20241226	150615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18900	-290	5	-1.51	1748851890	91705	177.12	19200	19760	18800	24900	13440	19190	19070.41	8.13	0	-15660	19550	19370	19140	18960	18730	19255	18845	129	5710	500	13810	10	1	25810291	4878	-46.10	2.18	12	0.36	-410.00	8674.00	39100	20240709	-51.66	17610	20241209	7.33	39100	-51.66	20240709	17610	7.33	20241209	39100	-51.66	20240709	17610	7.33	20241209	3.84	N	064550	500	129 억	2098477	N	N	504	N	N
28	20241226	140614	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18900	-290	5	-1.51	1542167760	80740	155.94	19200	19760	18810	24900	13440	19190	19100.42	8.13	0	-15098	19550	19370	19140	18960	18730	19255	18845	129	5710	500	13810	10	1	25810291	4878	-46.10	2.18	12	0.31	-410.00	8674.00	39100	20240709	-51.66	17610	20241209	7.33	39100	-51.66	20240709	17610	7.33	20241209	39100	-51.66	20240709	17610	7.33	20241209	3.84	N	064550	500	129 억	2098477	N	N	504	N	N
29	20241226	130617	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19060	-130	5	-0.68	1285291770	67166	129.72	19200	19760	18850	24900	13440	19190	19136.05	8.13	0	-15601	19550	19370	19140	18960	18730	19255	18845	129	5710	500	13810	10	1	25810291	4919	-46.49	2.20	12	0.26	-410.00	8674.00	39100	20240709	-51.25	17610	20241209	8.23	39100	-51.25	20240709	17610	8.23	20241209	39100	-51.25	20240709	17610	8.23	20241209	3.84	N	064550	500	129 억	2098477	N	N	504	N	N
30	20241226	120613	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19030	-160	5	-0.83	1113278890	58111	112.23	19200	19760	18850	24900	13440	19190	19157.80	8.13	0	-17328	19550	19370	19140	18960	18730	19255	18845	129	5710	500	13810	10	1	25810291	4912	-46.41	2.19	12	0.23	-410.00	8674.00	39100	20240709	-51.33	17610	20241209	8.06	39100	-51.33	20240709	17610	8.06	20241209	39100	-51.33	20240709	17610	8.06	20241209	3.84	N	064550	500	129 억	2098477	N	N	504	N	N
31	20241226	110615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18930	-260	5	-1.35	1049595710	54758	105.76	19200	19760	18850	24900	13440	19190	19167.90	8.13	0	-16795	19550	19370	19140	18960	18730	19255	18845	129	5710	500	13810	10	1	25810291	4886	-46.17	2.18	12	0.21	-410.00	8674.00	39100	20240709	-51.59	17610	20241209	7.50	39100	-51.59	20240709	17610	7.50	20241209	39100	-51.59	20240709	17610	7.50	20241209	3.84	N	064550	500	129 억	2098477	N	N	504	N	N
32	20241226	100616	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18940	-250	5	-1.30	871246470	45349	87.59	19200	19760	18850	24900	13440	19190	19212.03	8.13	0	-14561	19550	19370	19140	18960	18730	19255	18845	129	5710	500	13810	10	1	25810291	4888	-46.20	2.18	12	0.18	-410.00	8674.00	39100	20240709	-51.56	17610	20241209	7.55	39100	-51.56	20240709	17610	7.55	20241209	39100	-51.56	20240709	17610	7.55	20241209	3.84	N	064550	500	129 억	2098477	N	N	504	N	N
33	20241226	090616	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19140	-50	5	-0.26	101495440	5282	10.20	19200	19270	19140	24900	13440	19190	19215.34	8.13	0	271	19550	19370	19140	18960	18730	19255	18845	129	5710	500	13810	10	1	25810291	4940	-46.68	2.21	12	0.02	-410.00	8674.00	39100	20240709	-51.05	17610	20241209	8.69	39100	-51.05	20240709	17610	8.69	20241209	39100	-51.05	20240709	17610	8.69	20241209	3.84	N	064550	500	129 억	2098477	N	N	504	N	N
34	20241224	160615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19190	-70	5	-0.36	984843920	51525	78.39	19280	19320	18910	25000	13490	19260	19113.71	8.13	0	-3669	19700	19480	19280	19060	18860	19590	19170	129	5740	500	13860	10	1	25810291	4953	-46.80	2.21	12	0.20	-410.00	8674.00	39100	20240709	-50.92	17610	20241209	8.97	39100	-50.92	20240709	17610	8.97	20241209	39100	-50.92	20240709	17610	8.97	20241209	3.90	N	064550	500	129 억	2098190	N	N	504	N	N
35	20241224	150615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19090	-170	5	-0.88	873621400	45727	69.57	19280	19320	18910	25000	13490	19260	19104.95	8.13	0	-2998	19700	19480	19280	19060	18860	19590	19170	129	5740	500	13860	10	1	25810291	4927	-46.56	2.20	12	0.18	-410.00	8674.00	39100	20240709	-51.18	17610	20241209	8.40	39100	-51.18	20240709	17610	8.40	20241209	39100	-51.18	20240709	17610	8.40	20241209	3.90	N	064550	500	129 억	2098190	N	N	10	N	N
36	20241224	140613	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19100	-160	5	-0.83	712990570	37337	56.81	19280	19320	18910	25000	13490	19260	19095.82	8.13	0	-2014	19700	19480	19280	19060	18860	19590	19170	129	5740	500	13860	10	1	25810291	4930	-46.59	2.20	12	0.14	-410.00	8674.00	39100	20240709	-51.15	17610	20241209	8.46	39100	-51.15	20240709	17610	8.46	20241209	39100	-51.15	20240709	17610	8.46	20241209	3.90	N	064550	500	129 억	2098190	N	N	10	N	N
37	20241224	130615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19040	-220	5	-1.14	570691900	29894	45.48	19280	19320	18910	25000	13490	19260	19090.18	8.13	0	-3524	19700	19480	19280	19060	18860	19590	19170	129	5740	500	13860	10	1	25810291	4914	-46.44	2.20	12	0.12	-410.00	8674.00	39100	20240709	-51.30	17610	20241209	8.12	39100	-51.30	20240709	17610	8.12	20241209	39100	-51.30	20240709	17610	8.12	20241209	3.90	N	064550	500	129 억	2098190	N	N	10	N	N
38	20241224	120614	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19070	-190	5	-0.99	488470010	25578	38.92	19280	19320	18910	25000	13490	19260	19096.89	8.13	0	-3540	19700	19480	19280	19060	18860	19590	19170	129	5740	500	13860	10	1	25810291	4922	-46.51	2.20	12	0.10	-410.00	8674.00	39100	20240709	-51.23	17610	20241209	8.29	39100	-51.23	20240709	17610	8.29	20241209	39100	-51.23	20240709	17610	8.29	20241209	3.90	N	064550	500	129 억	2098190	N	N	10	N	N
39	20241224	110615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19060	-200	5	-1.04	402856080	21082	32.08	19280	19320	18910	25000	13490	19260	19108.58	8.13	0	-1663	19700	19480	19280	19060	18860	19590	19170	129	5740	500	13860	10	1	25810291	4919	-46.49	2.20	12	0.08	-410.00	8674.00	39100	20240709	-51.25	17610	20241209	8.23	39100	-51.25	20240709	17610	8.23	20241209	39100	-51.25	20240709	17610	8.23	20241209	3.90	N	064550	500	129 억	2098190	N	N	10	N	N
40	20241224	100615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19070	-190	5	-0.99	363366500	19008	28.92	19280	19320	18910	25000	13490	19260	19116.05	8.13	0	-982	19700	19480	19280	19060	18860	19590	19170	129	5740	500	13860	10	1	25810291	4922	-46.51	2.20	12	0.07	-410.00	8674.00	39100	20240709	-51.23	17610	20241209	8.29	39100	-51.23	20240709	17610	8.29	20241209	39100	-51.23	20240709	17610	8.29	20241209	3.90	N	064550	500	129 억	2098190	N	N	10	N	N
41	20241224	090618	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19190	-70	5	-0.36	76266480	3967	6.04	19280	19290	19130	25000	13490	19260	19224.69	8.13	0	-280	19700	19480	19280	19060	18860	19590	19170	129	5740	500	13860	10	1	25810291	4953	-46.80	2.21	12	0.02	-410.00	8674.00	39100	20240709	-50.92	17610	20241209	8.97	39100	-50.92	20240709	17610	8.97	20241209	39100	-50.92	20240709	17610	8.97	20241209	3.90	N	064550	500	129 억	2098190	N	N	10	N	N
42	20241223	160610	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19260	230	2	1.21	1238484150	64269	67.09	19080	19500	19080	24700	13330	19030	19270.35	8.06	0	20282	19710	19370	19160	18820	18610	19265	18715	129	5670	500	13700	10	1	25810291	4971	-46.98	2.22	12	0.25	-410.00	8674.00	39100	20240709	-50.74	17610	20241209	9.37	39100	-50.74	20240709	17610	9.37	20241209	39100	-50.74	20240709	17610	9.37	20241209	3.88	N	064550	500	129 억	2080808	N	N	10	N	N
43	20241223	150613	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19290	260	2	1.37	1134528410	58869	61.45	19080	19500	19080	24700	13330	19030	19272.09	8.06	0	18611	19710	19370	19160	18820	18610	19265	18715	129	5670	500	13700	10	1	25810291	4979	-47.05	2.22	12	0.23	-410.00	8674.00	39100	20240709	-50.66	17610	20241209	9.54	39100	-50.66	20240709	17610	9.54	20241209	39100	-50.66	20240709	17610	9.54	20241209	3.88	N	064550	500	129 억	2080808	N	N	1574	N	N
44	20241223	140609	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19290	260	2	1.37	958497900	49763	51.95	19080	19500	19080	24700	13330	19030	19261.26	8.06	0	16941	19710	19370	19160	18820	18610	19265	18715	129	5670	500	13700	10	1	25810291	4979	-47.05	2.22	12	0.19	-410.00	8674.00	39100	20240709	-50.66	17610	20241209	9.54	39100	-50.66	20240709	17610	9.54	20241209	39100	-50.66	20240709	17610	9.54	20241209	3.88	N	064550	500	129 억	2080808	N	N	1574	N	N
45	20241223	130610	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19290	260	2	1.37	809480790	42037	43.88	19080	19500	19080	24700	13330	19030	19256.39	8.06	0	12339	19710	19370	19160	18820	18610	19265	18715	129	5670	500	13700	10	1	25810291	4979	-47.05	2.22	12	0.16	-410.00	8674.00	39100	20240709	-50.66	17610	20241209	9.54	39100	-50.66	20240709	17610	9.54	20241209	39100	-50.66	20240709	17610	9.54	20241209	3.88	N	064550	500	129 억	2080808	N	N	1574	N	N
46	20241223	120611	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19280	250	2	1.31	639492940	33217	34.67	19080	19500	19080	24700	13330	19030	19251.98	8.06	0	7863	19710	19370	19160	18820	18610	19265	18715	129	5670	500	13700	10	1	25810291	4976	-47.02	2.22	12	0.13	-410.00	8674.00	39100	20240709	-50.69	17610	20241209	9.48	39100	-50.69	20240709	17610	9.48	20241209	39100	-50.69	20240709	17610	9.48	20241209	3.88	N	064550	500	129 억	2080808	N	N	1574	N	N
47	20241223	110610	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19240	210	2	1.10	586877740	30482	31.82	19080	19500	19080	24700	13330	19030	19253.26	8.06	0	8356	19710	19370	19160	18820	18610	19265	18715	129	5670	500	13700	10	1	25810291	4966	-46.93	2.22	12	0.12	-410.00	8674.00	39100	20240709	-50.79	17610	20241209	9.26	39100	-50.79	20240709	17610	9.26	20241209	39100	-50.79	20240709	17610	9.26	20241209	3.88	N	064550	500	129 억	2080808	N	N	1574	N	N
48	20241223	100607	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19280	250	2	1.31	500073080	25972	27.11	19080	19500	19080	24700	13330	19030	19254.32	8.06	0	9368	19710	19370	19160	18820	18610	19265	18715	129	5670	500	13700	10	1	25810291	4976	-47.02	2.22	12	0.10	-410.00	8674.00	39100	20240709	-50.69	17610	20241209	9.48	39100	-50.69	20240709	17610	9.48	20241209	39100	-50.69	20240709	17610	9.48	20241209	3.88	N	064550	500	129 억	2080808	N	N	1574	N	N
49	20241223	090609	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19260	230	2	1.21	149397290	7732	8.07	19080	19500	19080	24700	13330	19030	19321.95	8.06	0	2637	19710	19370	19160	18820	18610	19265	18715	129	5670	500	13700	10	1	25810291	4971	-46.98	2.22	12	0.03	-410.00	8674.00	39100	20240709	-50.74	17610	20241209	9.37	39100	-50.74	20240709	17610	9.37	20241209	39100	-50.74	20240709	17610	9.37	20241209	3.88	N	064550	500	129 억	2080808	N	N	1574	N	N
50	20241220	160606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19030	-470	5	-2.41	1811322760	94770	111.74	19500	19500	18950	25350	13650	19500	19112.84	8.18	0	5442	20366	19932	19716	19282	19066	19825	19175	129	5850	500	14040	10	1	25810291	4912	-46.41	2.19	12	0.37	-410.00	8674.00	39100	20240709	-51.33	17610	20241209	8.06	39100	-51.33	20240709	17610	8.06	20241209	39100	-51.33	20240709	17610	8.06	20241209	3.88	N	064550	500	129 억	2112436	N	N	1574	N	N
51	20241220	150609	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19090	-410	5	-2.10	1555298390	81313	95.87	19500	19500	18960	25350	13650	19500	19127.30	8.18	0	277	20366	19932	19716	19282	19066	19825	19175	129	5850	500	14040	10	1	25810291	4927	-46.56	2.20	12	0.32	-410.00	8674.00	39100	20240709	-51.18	17610	20241209	8.40	39100	-51.18	20240709	17610	8.40	20241209	39100	-51.18	20240709	17610	8.40	20241209	3.88	N	064550	500	129 억	2112436	N	N	676	N	N
52	20241220	140608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19020	-480	5	-2.46	1144069210	59698	70.39	19500	19500	19010	25350	13650	19500	19164.28	8.18	0	-4144	20366	19932	19716	19282	19066	19825	19175	129	5850	500	14040	10	1	25810291	4909	-46.39	2.19	12	0.23	-410.00	8674.00	39100	20240709	-51.36	17610	20241209	8.01	39100	-51.36	20240709	17610	8.01	20241209	39100	-51.36	20240709	17610	8.01	20241209	3.88	N	064550	500	129 억	2112436	N	N	676	N	N
53	20241220	130606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19110	-390	5	-2.00	986864780	51450	60.66	19500	19500	19030	25350	13650	19500	19181.05	8.18	0	-3950	20366	19932	19716	19282	19066	19825	19175	129	5850	500	14040	10	1	25810291	4932	-46.61	2.20	12	0.20	-410.00	8674.00	39100	20240709	-51.13	17610	20241209	8.52	39100	-51.13	20240709	17610	8.52	20241209	39100	-51.13	20240709	17610	8.52	20241209	3.88	N	064550	500	129 억	2112436	N	N	676	N	N
54	20241220	120606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19150	-350	5	-1.79	857949690	44707	52.71	19500	19500	19030	25350	13650	19500	19190.50	8.18	0	-1643	20366	19932	19716	19282	19066	19825	19175	129	5850	500	14040	10	1	25810291	4943	-46.71	2.21	12	0.17	-410.00	8674.00	39100	20240709	-51.02	17610	20241209	8.75	39100	-51.02	20240709	17610	8.75	20241209	39100	-51.02	20240709	17610	8.75	20241209	3.88	N	064550	500	129 억	2112436	N	N	676	N	N
55	20241220	110606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19140	-360	5	-1.85	805063890	41946	49.46	19500	19500	19030	25350	13650	19500	19192.86	8.18	0	-1485	20366	19932	19716	19282	19066	19825	19175	129	5850	500	14040	10	1	25810291	4940	-46.68	2.21	12	0.16	-410.00	8674.00	39100	20240709	-51.05	17610	20241209	8.69	39100	-51.05	20240709	17610	8.69	20241209	39100	-51.05	20240709	17610	8.69	20241209	3.88	N	064550	500	129 억	2112436	N	N	676	N	N
56	20241220	100607	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19320	-180	5	-0.92	419657430	21805	25.71	19500	19500	19030	25350	13650	19500	19245.93	8.18	0	-4857	20366	19932	19716	19282	19066	19825	19175	129	5850	500	14040	10	1	25810291	4987	-47.12	2.23	12	0.08	-410.00	8674.00	39100	20240709	-50.59	17610	20241209	9.71	39100	-50.59	20240709	17610	9.71	20241209	39100	-50.59	20240709	17610	9.71	20241209	3.88	N	064550	500	129 억	2112436	N	N	676	N	N
57	20241220	090608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19250	-250	5	-1.28	103430660	5333	6.29	19500	19500	19240	25350	13650	19500	19394.46	8.18	0	-3927	20366	19932	19716	19282	19066	19825	19175	129	5850	500	14040	10	1	25810291	4968	-46.95	2.22	12	0.02	-410.00	8674.00	39100	20240709	-50.77	17610	20241209	9.31	39100	-50.77	20240709	17610	9.31	20241209	39100	-50.77	20240709	17610	9.31	20241209	3.88	N	064550	500	129 억	2112436	N	N	676	N	N
58	20241219	160606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19500	-800	5	-3.94	1651323480	83709	97.60	19960	20150	19500	26350	14250	20300	19723.18	8.28	0	-26711	20933	20616	20133	19816	19333	20775	19975	129	6050	500	14610	10	1	25810291	5033	-47.56	2.25	12	0.32	-410.00	8674.00	39100	20240709	-50.13	17610	20241209	10.73	39100	-50.13	20240709	17610	10.73	20241209	39100	-50.13	20240709	17610	10.73	20241209	3.88	N	064550	500	129 억	2136321	N	N	676	N	N
59	20241219	150604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19530	-770	5	-3.79	1525981940	77287	90.11	19960	20150	19500	26350	14250	20300	19740.22	8.28	0	-26705	20933	20616	20133	19816	19333	20775	19975	129	6050	500	14610	10	1	25810291	5041	-47.63	2.25	12	0.30	-410.00	8674.00	39100	20240709	-50.05	17610	20241209	10.90	39100	-50.05	20240709	17610	10.90	20241209	39100	-50.05	20240709	17610	10.90	20241209	3.88	N	064550	500	129 억	2136321	N	N	86	N	N
60	20241219	140606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19660	-640	5	-3.15	1174349820	59335	69.18	19960	20150	19620	26350	14250	20300	19786.92	8.28	0	-22410	20933	20616	20133	19816	19333	20775	19975	129	6050	500	14610	10	1	25810291	5074	-47.95	2.27	12	0.23	-410.00	8674.00	39100	20240709	-49.72	17610	20241209	11.64	39100	-49.72	20240709	17610	11.64	20241209	39100	-49.72	20240709	17610	11.64	20241209	3.88	N	064550	500	129 억	2136321	N	N	86	N	N
61	20241219	130605	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19720	-580	5	-2.86	1091135210	55107	64.25	19960	20150	19620	26350	14250	20300	19795.07	8.28	0	-21892	20933	20616	20133	19816	19333	20775	19975	129	6050	500	14610	10	1	25810291	5090	-48.10	2.27	12	0.21	-410.00	8674.00	39100	20240709	-49.57	17610	20241209	11.98	39100	-49.57	20240709	17610	11.98	20241209	39100	-49.57	20240709	17610	11.98	20241209	3.88	N	064550	500	129 억	2136321	N	N	86	N	N
62	20241219	120607	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19760	-540	5	-2.66	1046092770	52820	61.58	19960	20150	19620	26350	14250	20300	19799.45	8.28	0	-20546	20933	20616	20133	19816	19333	20775	19975	129	6050	500	14610	10	1	25810291	5100	-48.20	2.28	12	0.20	-410.00	8674.00	39100	20240709	-49.46	17610	20241209	12.21	39100	-49.46	20240709	17610	12.21	20241209	39100	-49.46	20240709	17610	12.21	20241209	3.88	N	064550	500	129 억	2136321	N	N	86	N	N
63	20241219	110604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19700	-600	5	-2.96	871236670	43923	51.21	19960	20150	19650	26350	14250	20300	19829.43	8.28	0	-16788	20933	20616	20133	19816	19333	20775	19975	129	6050	500	14610	10	1	25810291	5085	-48.05	2.27	12	0.17	-410.00	8674.00	39100	20240709	-49.62	17610	20241209	11.87	39100	-49.62	20240709	17610	11.87	20241209	39100	-49.62	20240709	17610	11.87	20241209	3.88	N	064550	500	129 억	2136321	N	N	86	N	N
64	20241219	100557	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19790	-510	5	-2.51	624519960	31412	36.62	19960	20150	19700	26350	14250	20300	19873.83	8.28	0	-10409	20933	20616	20133	19816	19333	20775	19975	129	6050	500	14610	10	1	25810291	5108	-48.27	2.28	12	0.12	-410.00	8674.00	39100	20240709	-49.39	17610	20241209	12.38	39100	-49.39	20240709	17610	12.38	20241209	39100	-49.39	20240709	17610	12.38	20241209	3.88	N	064550	500	129 억	2136321	N	N	86	N	N
65	20241219	090606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19970	-330	5	-1.63	182561050	9174	10.70	19960	20000	19700	26350	14250	20300	19873.27	8.28	0	-2333	20933	20616	20133	19816	19333	20775	19975	129	6050	500	14610	10	1	25810291	5154	-48.71	2.30	12	0.04	-410.00	8674.00	39100	20240709	-48.93	17610	20241209	13.40	39100	-48.93	20240709	17610	13.40	20241209	39100	-48.93	20240709	17610	13.40	20241209	3.88	N	064550	500	129 억	2136321	N	N	86	N	N
66	20241218	160602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20300	200	2	1.00	1672612810	83541	81.84	20150	20450	19650	26100	14100	20100	20020.35	8.31	0	12222	20413	20256	20043	19886	19673	20285	19915	129	6000	500	14470	50	1	25810291	5239	-49.51	2.34	12	0.32	-410.00	8674.00	39100	20240709	-48.08	17610	20241209	15.28	39100	-48.08	20240709	17610	15.28	20241209	39100	-48.08	20240709	17610	15.28	20241209	3.83	N	064550	500	129 억	2144218	N	N	86	N	N
67	20241218	150606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20350	250	2	1.24	1496269310	74829	73.31	20150	20450	19650	26100	14100	20100	19995.69	8.31	0	11043	20413	20256	20043	19886	19673	20285	19915	129	6000	500	14470	50	1	25810291	5252	-49.63	2.35	12	0.29	-410.00	8674.00	39100	20240709	-47.95	17610	20241209	15.56	39100	-47.95	20240709	17610	15.56	20241209	39100	-47.95	20240709	17610	15.56	20241209	3.83	N	064550	500	129 억	2144218	N	N	2830	N	N
68	20241218	140603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20150	50	2	0.25	1010719410	50841	49.81	20150	20150	19650	26100	14100	20100	19879.51	8.31	0	-801	20413	20256	20043	19886	19673	20285	19915	129	6000	500	14470	50	1	25810291	5201	-49.15	2.32	12	0.20	-410.00	8674.00	39100	20240709	-48.47	17610	20241209	14.42	39100	-48.47	20240709	17610	14.42	20241209	39100	-48.47	20240709	17610	14.42	20241209	3.83	N	064550	500	129 억	2144218	N	N	2830	N	N
69	20241218	130605	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19880	-220	5	-1.09	674093000	33955	33.27	20150	20150	19650	26100	14100	20100	19851.71	8.31	0	-12541	20413	20256	20043	19886	19673	20285	19915	129	6000	500	14470	10	1	25810291	5131	-48.49	2.29	12	0.13	-410.00	8674.00	39100	20240709	-49.16	17610	20241209	12.89	39100	-49.16	20240709	17610	12.89	20241209	39100	-49.16	20240709	17610	12.89	20241209	3.83	N	064550	500	129 억	2144218	N	N	2830	N	N
70	20241218	120600	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19870	-230	5	-1.14	627935880	31630	30.99	20150	20150	19650	26100	14100	20100	19851.65	8.31	0	-11609	20413	20256	20043	19886	19673	20285	19915	129	6000	500	14470	10	1	25810291	5129	-48.46	2.29	12	0.12	-410.00	8674.00	39100	20240709	-49.18	17610	20241209	12.83	39100	-49.18	20240709	17610	12.83	20241209	39100	-49.18	20240709	17610	12.83	20241209	3.83	N	064550	500	129 억	2144218	N	N	2830	N	N
71	20241218	110604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19800	-300	5	-1.49	551866200	27786	27.22	20150	20150	19650	26100	14100	20100	19860.32	8.31	0	-10929	20413	20256	20043	19886	19673	20285	19915	129	6000	500	14470	10	1	25810291	5110	-48.29	2.28	12	0.11	-410.00	8674.00	39100	20240709	-49.36	17610	20241209	12.44	39100	-49.36	20240709	17610	12.44	20241209	39100	-49.36	20240709	17610	12.44	20241209	3.83	N	064550	500	129 억	2144218	N	N	2830	N	N
72	20241218	100604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19840	-260	5	-1.29	465870520	23456	22.98	20150	20150	19650	26100	14100	20100	19860.30	8.31	0	-9337	20413	20256	20043	19886	19673	20285	19915	129	6000	500	14470	10	1	25810291	5121	-48.39	2.29	12	0.09	-410.00	8674.00	39100	20240709	-49.26	17610	20241209	12.66	39100	-49.26	20240709	17610	12.66	20241209	39100	-49.26	20240709	17610	12.66	20241209	3.83	N	064550	500	129 억	2144218	N	N	2830	N	N
73	20241218	090606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20100	0	3	0.00	43679050	2182	2.14	20150	20150	19910	26100	14100	20100	20013.37	8.31	0	-239	20413	20256	20043	19886	19673	20285	19915	129	6000	500	14470	50	1	25810291	5188	-49.02	2.32	12	0.01	-410.00	8674.00	39100	20240709	-48.59	17610	20241209	14.14	39100	-48.59	20240709	17610	14.14	20241209	39100	-48.59	20240709	17610	14.14	20241209	3.83	N	064550	500	129 억	2144218	N	N	2830	N	N
74	20241217	160601	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20100	0	3	0.00	2023093100	101086	105.19	20100	20200	19830	26100	14100	20100	20013.52	8.27	0	16277	20853	20476	20223	19846	19593	20350	19720	129	6000	500	14470	50	1	25810291	5188	-49.02	2.32	12	0.39	-410.00	8674.00	39100	20240709	-48.59	17610	20241209	14.14	39100	-48.59	20240709	17610	14.14	20241209	39100	-48.59	20240709	17610	14.14	20241209	3.84	N	064550	500	129 억	2134299	N	N	2830	N	N
75	20241217	150603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20000	-100	5	-0.50	1855524900	92732	96.50	20100	20200	19830	26100	14100	20100	20009.53	8.27	0	12438	20853	20476	20223	19846	19593	20350	19720	129	6000	500	14470	50	1	25810291	5162	-48.78	2.31	12	0.36	-410.00	8674.00	39100	20240709	-48.85	17610	20241209	13.57	39100	-48.85	20240709	17610	13.57	20241209	39100	-48.85	20240709	17610	13.57	20241209	3.84	N	064550	500	129 억	2134299	N	N	3316	N	N
76	20241217	140604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20050	-50	5	-0.25	1692965930	84613	88.05	20100	20200	19830	26100	14100	20100	20008.33	8.27	0	11252	20853	20476	20223	19846	19593	20350	19720	129	6000	500	14470	50	1	25810291	5175	-48.90	2.31	12	0.33	-410.00	8674.00	39100	20240709	-48.72	17610	20241209	13.86	39100	-48.72	20240709	17610	13.86	20241209	39100	-48.72	20240709	17610	13.86	20241209	3.84	N	064550	500	129 억	2134299	N	N	3316	N	N
77	20241217	130552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19840	-260	5	-1.29	1400613970	70021	72.86	20100	20200	19830	26100	14100	20100	20002.75	8.27	0	5644	20853	20476	20223	19846	19593	20350	19720	129	6000	500	14470	10	1	25810291	5121	-48.39	2.29	12	0.27	-410.00	8674.00	39100	20240709	-49.26	17610	20241209	12.66	39100	-49.26	20240709	17610	12.66	20241209	39100	-49.26	20240709	17610	12.66	20241209	3.84	N	064550	500	129 억	2134299	N	N	3316	N	N
78	20241217	120552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20000	-100	5	-0.50	1108235000	55370	57.62	20100	20200	19830	26100	14100	20100	20015.06	8.27	0	5381	20853	20476	20223	19846	19593	20350	19720	129	6000	500	14470	50	1	25810291	5162	-48.78	2.31	12	0.21	-410.00	8674.00	39100	20240709	-48.85	17610	20241209	13.57	39100	-48.85	20240709	17610	13.57	20241209	39100	-48.85	20240709	17610	13.57	20241209	3.84	N	064550	500	129 억	2134299	N	N	3316	N	N
79	20241217	110556	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20150	50	2	0.25	981255800	49054	51.05	20100	20200	19830	26100	14100	20100	20003.56	8.27	0	6108	20853	20476	20223	19846	19593	20350	19720	129	6000	500	14470	50	1	25810291	5201	-49.15	2.32	12	0.19	-410.00	8674.00	39100	20240709	-48.47	17610	20241209	14.42	39100	-48.47	20240709	17610	14.42	20241209	39100	-48.47	20240709	17610	14.42	20241209	3.84	N	064550	500	129 억	2134299	N	N	3316	N	N
80	20241217	100554	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20050	-50	5	-0.25	547367840	27409	28.52	20100	20150	19830	26100	14100	20100	19970.32	8.27	0	-4578	20853	20476	20223	19846	19593	20350	19720	129	6000	500	14470	50	1	25810291	5175	-48.90	2.31	12	0.11	-410.00	8674.00	39100	20240709	-48.72	17610	20241209	13.86	39100	-48.72	20240709	17610	13.86	20241209	39100	-48.72	20240709	17610	13.86	20241209	3.84	N	064550	500	129 억	2134299	N	N	3316	N	N
81	20241217	090602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19940	-160	5	-0.80	142667170	7148	7.44	20100	20100	19850	26100	14100	20100	19958.82	8.27	0	-4547	20853	20476	20223	19846	19593	20350	19720	129	6000	500	14470	10	1	25810291	5147	-48.63	2.30	12	0.03	-410.00	8674.00	39100	20240709	-49.00	17610	20241209	13.23	39100	-49.00	20240709	17610	13.23	20241209	39100	-49.00	20240709	17610	13.23	20241209	3.84	N	064550	500	129 억	2134299	N	N	3316	N	N
82	20241216	160554	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20100	50	2	0.25	1897107500	94226	48.20	20500	20600	19970	26050	14050	20050	20133.62	8.32	0	-16060	21416	20732	19816	19132	18216	21075	19475	129	6000	500	14430	50	1	25810291	5188	-49.02	2.32	12	0.37	-410.00	8674.00	39100	20240709	-48.59	17610	20241209	14.14	39100	-48.59	20240709	17610	14.14	20241209	39100	-48.59	20240709	17610	14.14	20241209	3.78	N	064550	500	129 억	2148158	N	N	3316	N	N
83	20241216	150603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20000	-50	5	-0.25	1771672970	87971	45.00	20500	20600	19970	26050	14050	20050	20139.31	8.32	0	-17352	21416	20732	19816	19132	18216	21075	19475	129	6000	500	14430	50	1	25810291	5162	-48.78	2.31	12	0.34	-410.00	8674.00	39100	20240709	-48.85	17610	20241209	13.57	39100	-48.85	20240709	17610	13.57	20241209	39100	-48.85	20240709	17610	13.57	20241209	3.78	N	064550	500	129 억	2148158	N	N	2851	N	N
84	20241216	140602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20050	0	3	0.00	1500411750	74429	38.07	20500	20600	20000	26050	14050	20050	20159.00	8.32	0	-15757	21416	20732	19816	19132	18216	21075	19475	129	6000	500	14430	50	1	25810291	5175	-48.90	2.31	12	0.29	-410.00	8674.00	39100	20240709	-48.72	17610	20241209	13.86	39100	-48.72	20240709	17610	13.86	20241209	39100	-48.72	20240709	17610	13.86	20241209	3.78	N	064550	500	129 억	2148158	N	N	2851	N	N
85	20241216	130602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20150	100	2	0.50	1360151650	67437	34.50	20500	20600	20000	26050	14050	20050	20169.26	8.32	0	-16254	21416	20732	19816	19132	18216	21075	19475	129	6000	500	14430	50	1	25810291	5201	-49.15	2.32	12	0.26	-410.00	8674.00	39100	20240709	-48.47	17610	20241209	14.42	39100	-48.47	20240709	17610	14.42	20241209	39100	-48.47	20240709	17610	14.42	20241209	3.78	N	064550	500	129 억	2148158	N	N	2851	N	N
86	20241216	120603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20200	150	2	0.75	1266313300	62785	32.12	20500	20600	20000	26050	14050	20050	20169.09	8.32	0	-16580	21416	20732	19816	19132	18216	21075	19475	129	6000	500	14430	50	1	25810291	5214	-49.27	2.33	12	0.24	-410.00	8674.00	39100	20240709	-48.34	17610	20241209	14.71	39100	-48.34	20240709	17610	14.71	20241209	39100	-48.34	20240709	17610	14.71	20241209	3.78	N	064550	500	129 억	2148158	N	N	2851	N	N
87	20241216	110601	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20150	100	2	0.50	1145914000	56816	29.06	20500	20600	20000	26050	14050	20050	20168.91	8.32	0	-18118	21416	20732	19816	19132	18216	21075	19475	129	6000	500	14430	50	1	25810291	5201	-49.15	2.32	12	0.22	-410.00	8674.00	39100	20240709	-48.47	17610	20241209	14.42	39100	-48.47	20240709	17610	14.42	20241209	39100	-48.47	20240709	17610	14.42	20241209	3.78	N	064550	500	129 억	2148158	N	N	2851	N	N
88	20241216	100602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20100	50	2	0.25	878703200	43487	22.24	20500	20600	20000	26050	14050	20050	20206.20	8.32	0	-19526	21416	20732	19816	19132	18216	21075	19475	129	6000	500	14430	50	1	25810291	5188	-49.02	2.32	12	0.17	-410.00	8674.00	39100	20240709	-48.59	17610	20241209	14.14	39100	-48.59	20240709	17610	14.14	20241209	39100	-48.59	20240709	17610	14.14	20241209	3.78	N	064550	500	129 억	2148158	N	N	2851	N	N
89	20241216	090602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20200	150	2	0.75	270268200	13230	6.77	20500	20600	20200	26050	14050	20050	20429.15	8.32	0	-8029	21416	20732	19816	19132	18216	21075	19475	129	6000	500	14430	50	1	25810291	5214	-49.27	2.33	12	0.05	-410.00	8674.00	39100	20240709	-48.34	17610	20241209	14.71	39100	-48.34	20240709	17610	14.71	20241209	39100	-48.34	20240709	17610	14.71	20241209	3.78	N	064550	500	129 억	2148158	N	N	2851	N	N
90	20241213	160555	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20050	1070	2	5.64	3870541260	194302	97.27	19100	20500	18900	24650	13290	18980	19920.12	8.25	0	25108	19880	19430	19170	18720	18460	19300	18590	129	5670	500	13660	50	1	25810291	5175	-48.90	2.31	12	0.75	-410.00	8674.00	39100	20240709	-48.72	17610	20241209	13.86	39100	-48.72	20240709	17610	13.86	20241209	39100	-48.72	20240709	17610	13.86	20241209	3.79	N	064550	500	129 억	2128793	N	N	2851	N	N
91	20241213	150600	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20100	1120	2	5.90	3564763260	179036	89.63	19100	20500	18900	24650	13290	18980	19910.91	8.25	0	29808	19880	19430	19170	18720	18460	19300	18590	129	5670	500	13660	50	1	25810291	5188	-49.02	2.32	12	0.69	-410.00	8674.00	39100	20240709	-48.59	17610	20241209	14.14	39100	-48.59	20240709	17610	14.14	20241209	39100	-48.59	20240709	17610	14.14	20241209	3.79	N	064550	500	129 억	2128793	N	N	32	N	N
92	20241213	140601	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20300	1320	2	6.95	3078680660	155018	77.60	19100	20500	18900	24650	13290	18980	19860.18	8.25	0	29343	19880	19430	19170	18720	18460	19300	18590	129	5670	500	13660	50	1	25810291	5239	-49.51	2.34	12	0.60	-410.00	8674.00	39100	20240709	-48.08	17610	20241209	15.28	39100	-48.08	20240709	17610	15.28	20241209	39100	-48.08	20240709	17610	15.28	20241209	3.79	N	064550	500	129 억	2128793	N	N	32	N	N
93	20241213	130601	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20400	1420	2	7.48	2757061560	139206	69.69	19100	20500	18900	24650	13290	18980	19805.66	8.25	0	25939	19880	19430	19170	18720	18460	19300	18590	129	5670	500	13660	50	1	25810291	5265	-49.76	2.35	12	0.54	-410.00	8674.00	39100	20240709	-47.83	17610	20241209	15.84	39100	-47.83	20240709	17610	15.84	20241209	39100	-47.83	20240709	17610	15.84	20241209	3.79	N	064550	500	129 억	2128793	N	N	32	N	N
94	20241213	120601	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20100	1120	2	5.90	2057281960	104852	52.49	19100	20200	18900	24650	13290	18980	19620.85	8.25	0	27110	19880	19430	19170	18720	18460	19300	18590	129	5670	500	13660	50	1	25810291	5188	-49.02	2.32	12	0.41	-410.00	8674.00	39100	20240709	-48.59	17610	20241209	14.14	39100	-48.59	20240709	17610	14.14	20241209	39100	-48.59	20240709	17610	14.14	20241209	3.79	N	064550	500	129 억	2128793	N	N	32	N	N
95	20241213	110600	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19670	690	2	3.64	1232187750	63471	31.77	19100	19730	18900	24650	13290	18980	19413.44	8.25	0	14765	19880	19430	19170	18720	18460	19300	18590	129	5670	500	13660	10	1	25810291	5077	-47.98	2.27	12	0.25	-410.00	8674.00	39100	20240709	-49.69	17610	20241209	11.70	39100	-49.69	20240709	17610	11.70	20241209	39100	-49.69	20240709	17610	11.70	20241209	3.79	N	064550	500	129 억	2128793	N	N	32	N	N
96	20241213	100559	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19400	420	2	2.21	703273360	36454	18.25	19100	19550	18900	24650	13290	18980	19292.13	8.25	0	3346	19880	19430	19170	18720	18460	19300	18590	129	5670	500	13660	10	1	25810291	5007	-47.32	2.24	12	0.14	-410.00	8674.00	39100	20240709	-50.38	17610	20241209	10.16	39100	-50.38	20240709	17610	10.16	20241209	39100	-50.38	20240709	17610	10.16	20241209	3.79	N	064550	500	129 억	2128793	N	N	32	N	N
97	20241213	090601	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19150	170	2	0.90	167118550	8745	4.38	19100	19210	18900	24650	13290	18980	19110.27	8.25	0	1399	19880	19430	19170	18720	18460	19300	18590	129	5670	500	13660	10	1	25810291	4943	-46.71	2.21	12	0.03	-410.00	8674.00	39100	20240709	-51.02	17610	20241209	8.75	39100	-51.02	20240709	17610	8.75	20241209	39100	-51.02	20240709	17610	8.75	20241209	3.79	N	064550	500	129 억	2128793	N	N	32	N	N
98	20241212	160604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18980	-400	5	-2.06	3790547470	198123	175.29	19420	19620	18910	25150	13570	19380	19132.70	8.19	0	-36992	20406	19892	19146	18632	17886	20150	18890	129	5770	500	13950	10	1	25810291	4899	-46.29	2.19	12	0.77	-410.00	8674.00	39100	20240709	-51.46	17610	20241209	7.78	39100	-51.46	20240709	17610	7.78	20241209	39100	-51.46	20240709	17610	7.78	20241209	3.81	N	064550	500	129 억	2114321	N	N	32	N	N
99	20241212	150557	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19130	-250	5	-1.29	2125480730	110786	98.02	19420	19620	18910	25150	13570	19380	19185.46	8.19	0	-1815	20406	19892	19146	18632	17886	20150	18890	129	5770	500	13950	10	1	25810291	4938	-46.66	2.21	12	0.43	-410.00	8674.00	39100	20240709	-51.07	17610	20241209	8.63	39100	-51.07	20240709	17610	8.63	20241209	39100	-51.07	20240709	17610	8.63	20241209	3.81	N	064550	500	129 억	2114321	N	N	239	N	N
100	20241212	140556	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18980	-400	5	-2.06	1792308150	93261	82.52	19420	19620	18910	25150	13570	19380	19218.20	8.19	0	-11339	20406	19892	19146	18632	17886	20150	18890	129	5770	500	13950	10	1	25810291	4899	-46.29	2.19	12	0.36	-410.00	8674.00	39100	20240709	-51.46	17610	20241209	7.78	39100	-51.46	20240709	17610	7.78	20241209	39100	-51.46	20240709	17610	7.78	20241209	3.81	N	064550	500	129 억	2114321	N	N	239	N	N
101	20241212	130555	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18990	-390	5	-2.01	1613312560	83824	74.17	19420	19620	18910	25150	13570	19380	19246.43	8.19	0	-10908	20406	19892	19146	18632	17886	20150	18890	129	5770	500	13950	10	1	25810291	4901	-46.32	2.19	12	0.32	-410.00	8674.00	39100	20240709	-51.43	17610	20241209	7.84	39100	-51.43	20240709	17610	7.84	20241209	39100	-51.43	20240709	17610	7.84	20241209	3.81	N	064550	500	129 억	2114321	N	N	239	N	N
102	20241212	120542	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19060	-320	5	-1.65	1269285940	65689	58.12	19420	19620	19050	25150	13570	19380	19322.66	8.19	0	-11482	20406	19892	19146	18632	17886	20150	18890	129	5770	500	13950	10	1	25810291	4919	-46.49	2.20	12	0.25	-410.00	8674.00	39100	20240709	-51.25	17610	20241209	8.23	39100	-51.25	20240709	17610	8.23	20241209	39100	-51.25	20240709	17610	8.23	20241209	3.81	N	064550	500	129 억	2114321	N	N	239	N	N
103	20241212	110554	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19310	-70	5	-0.36	1018778490	52624	46.56	19420	19620	19120	25150	13570	19380	19359.58	8.19	0	-6630	20406	19892	19146	18632	17886	20150	18890	129	5770	500	13950	10	1	25810291	4984	-47.10	2.23	12	0.20	-410.00	8674.00	39100	20240709	-50.61	17610	20241209	9.65	39100	-50.61	20240709	17610	9.65	20241209	39100	-50.61	20240709	17610	9.65	20241209	3.81	N	064550	500	129 억	2114321	N	N	239	N	N
104	20241212	100552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19280	-100	5	-0.52	803100210	41446	36.67	19420	19620	19120	25150	13570	19380	19377.03	8.19	0	-6143	20406	19892	19146	18632	17886	20150	18890	129	5770	500	13950	10	1	25810291	4976	-47.02	2.22	12	0.16	-410.00	8674.00	39100	20240709	-50.69	17610	20241209	9.48	39100	-50.69	20240709	17610	9.48	20241209	39100	-50.69	20240709	17610	9.48	20241209	3.81	N	064550	500	129 억	2114321	N	N	239	N	N
105	20241212	090557	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19510	130	2	0.67	105340110	5413	4.79	19420	19560	19360	25150	13570	19380	19460.58	8.19	0	-62	20406	19892	19146	18632	17886	20150	18890	129	5770	500	13950	10	1	25810291	5036	-47.59	2.25	12	0.02	-410.00	8674.00	39100	20240709	-50.10	17610	20241209	10.79	39100	-50.10	20240709	17610	10.79	20241209	39100	-50.10	20240709	17610	10.79	20241209	3.81	N	064550	500	129 억	2114321	N	N	239	N	N
106	20241211	160551	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19380	860	2	4.64	2151794220	111639	93.63	18400	19660	18400	24050	12970	18520	19274.54	8.14	0	-57	19053	18786	18283	18016	17513	18920	18150	129	5530	500	13330	10	1	25810291	5002	-47.27	2.23	12	0.43	-410.00	8674.00	39100	20240709	-50.43	17610	20241209	10.05	39100	-50.43	20240709	17610	10.05	20241209	39100	-50.43	20240709	17610	10.05	20241209	3.89	N	064550	500	129 억	2100264	N	N	239	N	N
107	20241211	150435	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19360	840	2	4.54	2070427150	107443	90.12	18400	19660	18400	24050	12970	18520	19270.08	8.14	0	586	19053	18786	18283	18016	17513	18920	18150	129	5530	500	13330	10	1	25810291	4997	-47.22	2.23	12	0.42	-410.00	8674.00	39100	20240709	-50.49	17610	20241209	9.94	39100	-50.49	20240709	17610	9.94	20241209	39100	-50.49	20240709	17610	9.94	20241209	3.89	N	064550	500	129 억	2100264	N	N	245	N	N
108	20241211	140556	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19240	720	2	3.89	1853592540	96205	80.69	18400	19660	18400	24050	12970	18520	19267.20	8.14	0	366	19053	18786	18283	18016	17513	18920	18150	129	5530	500	13330	10	1	25810291	4966	-46.93	2.22	12	0.37	-410.00	8674.00	39100	20240709	-50.79	17610	20241209	9.26	39100	-50.79	20240709	17610	9.26	20241209	39100	-50.79	20240709	17610	9.26	20241209	3.89	N	064550	500	129 억	2100264	N	N	245	N	N
109	20241211	130558	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19300	780	2	4.21	1696471030	88041	73.84	18400	19660	18400	24050	12970	18520	19269.20	8.14	0	-3007	19053	18786	18283	18016	17513	18920	18150	129	5530	500	13330	10	1	25810291	4981	-47.07	2.23	12	0.34	-410.00	8674.00	39100	20240709	-50.64	17610	20241209	9.60	39100	-50.64	20240709	17610	9.60	20241209	39100	-50.64	20240709	17610	9.60	20241209	3.89	N	064550	500	129 억	2100264	N	N	245	N	N
110	20241211	120558	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19340	820	2	4.43	1540412240	79932	67.04	18400	19660	18400	24050	12970	18520	19271.64	8.14	0	-2154	19053	18786	18283	18016	17513	18920	18150	129	5530	500	13330	10	1	25810291	4992	-47.17	2.23	12	0.31	-410.00	8674.00	39100	20240709	-50.54	17610	20241209	9.82	39100	-50.54	20240709	17610	9.82	20241209	39100	-50.54	20240709	17610	9.82	20241209	3.89	N	064550	500	129 억	2100264	N	N	245	N	N
111	20241211	110556	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19350	830	2	4.48	1347138190	69955	58.67	18400	19660	18400	24050	12970	18520	19257.33	8.14	0	-902	19053	18786	18283	18016	17513	18920	18150	129	5530	500	13330	10	1	25810291	4994	-47.20	2.23	12	0.27	-410.00	8674.00	39100	20240709	-50.51	17610	20241209	9.88	39100	-50.51	20240709	17610	9.88	20241209	39100	-50.51	20240709	17610	9.88	20241209	3.89	N	064550	500	129 억	2100264	N	N	245	N	N
112	20241211	100557	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19630	1110	2	5.99	964669430	50353	42.23	18400	19660	18400	24050	12970	18520	19158.27	8.14	0	5963	19053	18786	18283	18016	17513	18920	18150	129	5530	500	13330	10	1	25810291	5067	-47.88	2.26	12	0.20	-410.00	8674.00	39100	20240709	-49.80	17610	20241209	11.47	39100	-49.80	20240709	17610	11.47	20241209	39100	-49.80	20240709	17610	11.47	20241209	3.89	N	064550	500	129 억	2100264	N	N	245	N	N
113	20241211	090600	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18630	110	2	0.59	115057290	6194	5.20	18400	18770	18400	24050	12970	18520	18575.70	8.14	0	2084	19053	18786	18283	18016	17513	18920	18150	129	5530	500	13330	10	1	25810291	4808	-45.44	2.15	12	0.02	-410.00	8674.00	39100	20240709	-52.35	17610	20241209	5.79	39100	-52.35	20240709	17610	5.79	20241209	39100	-52.35	20240709	17610	5.79	20241209	3.89	N	064550	500	129 억	2100264	N	N	245	N	N
114	20241210	160552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18520	910	2	5.17	2145426520	117338	69.48	17780	18550	17780	22850	12330	17610	18284.18	7.96	0	48152	19063	18336	17973	17246	16883	18155	17065	129	5240	500	12670	10	1	25810291	4780	-45.17	2.14	12	0.45	-410.00	8674.00	39100	20240709	-52.63	17610	20241209	5.17	39100	-52.63	20240709	17610	5.17	20241209	39100	-52.63	20240709	17610	5.17	20241209	3.99	N	064550	500	129 억	2054758	N	N	245	N	N
115	20241210	150554	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18460	850	2	4.83	1993445180	109127	64.62	17780	18540	17780	22850	12330	17610	18267.23	7.96	0	48317	19063	18336	17973	17246	16883	18155	17065	129	5240	500	12670	10	1	25810291	4765	-45.02	2.13	12	0.42	-410.00	8674.00	39100	20240709	-52.79	17610	20241209	4.83	39100	-52.79	20240709	17610	4.83	20241209	39100	-52.79	20240709	17610	4.83	20241209	3.99	N	064550	500	129 억	2054758	N	N	278	N	N
116	20241210	140554	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18400	790	2	4.49	1728984660	94807	56.14	17780	18430	17780	22850	12330	17610	18236.92	7.96	0	45920	19063	18336	17973	17246	16883	18155	17065	129	5240	500	12670	10	1	25810291	4749	-44.88	2.12	12	0.37	-410.00	8674.00	39100	20240709	-52.94	17610	20241209	4.49	39100	-52.94	20240709	17610	4.49	20241209	39100	-52.94	20240709	17610	4.49	20241209	3.99	N	064550	500	129 억	2054758	N	N	278	N	N
117	20241210	130552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18280	670	2	3.80	1250410720	68730	40.70	17780	18350	17780	22850	12330	17610	18193.13	7.96	0	30874	19063	18336	17973	17246	16883	18155	17065	129	5240	500	12670	10	1	25810291	4718	-44.59	2.11	12	0.27	-410.00	8674.00	39100	20240709	-53.25	17610	20241209	3.80	39100	-53.25	20240709	17610	3.80	20241209	39100	-53.25	20240709	17610	3.80	20241209	3.99	N	064550	500	129 억	2054758	N	N	278	N	N
118	20241210	120553	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18320	710	2	4.03	1080569720	59432	35.19	17780	18350	17780	22850	12330	17610	18181.66	7.96	0	25931	19063	18336	17973	17246	16883	18155	17065	129	5240	500	12670	10	1	25810291	4728	-44.68	2.11	12	0.23	-410.00	8674.00	39100	20240709	-53.15	17610	20241209	4.03	39100	-53.15	20240709	17610	4.03	20241209	39100	-53.15	20240709	17610	4.03	20241209	3.99	N	064550	500	129 억	2054758	N	N	278	N	N
119	20241210	110552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18240	630	2	3.58	862669210	47526	28.14	17780	18260	17780	22850	12330	17610	18151.58	7.96	0	19617	19063	18336	17973	17246	16883	18155	17065	129	5240	500	12670	10	1	25810291	4708	-44.49	2.10	12	0.18	-410.00	8674.00	39100	20240709	-53.35	17610	20241209	3.58	39100	-53.35	20240709	17610	3.58	20241209	39100	-53.35	20240709	17610	3.58	20241209	3.99	N	064550	500	129 억	2054758	N	N	278	N	N
120	20241210	100552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18190	580	2	3.29	661422380	36480	21.60	17780	18260	17780	22850	12330	17610	18131.17	7.96	0	15004	19063	18336	17973	17246	16883	18155	17065	129	5240	500	12670	10	1	25810291	4695	-44.37	2.10	12	0.14	-410.00	8674.00	39100	20240709	-53.48	17610	20241209	3.29	39100	-53.48	20240709	17610	3.29	20241209	39100	-53.48	20240709	17610	3.29	20241209	3.99	N	064550	500	129 억	2054758	N	N	278	N	N
121	20241210	090556	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18240	630	2	3.58	170071970	9425	5.58	17780	18250	17780	22850	12330	17610	18045.00	7.96	0	4922	19063	18336	17973	17246	16883	18155	17065	129	5240	500	12670	10	1	25810291	4708	-44.49	2.10	12	0.04	-410.00	8674.00	39100	20240709	-53.35	17610	20241209	3.58	39100	-53.35	20240709	17610	3.58	20241209	39100	-53.35	20240709	17610	3.58	20241209	3.99	N	064550	500	129 억	2054758	N	N	278	N	N
122	20241209	160551	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17610	-1280	5	-6.78	2944580650	164281	90.60	18400	18700	17610	24550	13230	18890	17924.97	7.93	0	23168	20350	19620	18970	18240	17590	19985	18605	129	5660	500	13600	10	1	25810291	4545	-42.95	2.03	12	0.64	-410.00	8674.00	39100	20240709	-54.96	17610	20241209	0.00	39100	-54.96	20240709	17610	0.00	20241209	39100	-54.96	20240709	17610	0.00	20241209	4.10	N	064550	500	129 억	2045965	N	N	278	N	N
123	20241209	150553	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17820	-1070	5	-5.66	2621727930	146053	80.55	18400	18700	17740	24550	13230	18890	17950.52	7.93	0	20789	20350	19620	18970	18240	17590	19985	18605	129	5660	500	13600	10	1	25810291	4599	-43.46	2.05	12	0.57	-410.00	8674.00	39100	20240709	-54.42	17740	20241209	0.45	39100	-54.42	20240709	17740	0.45	20241209	39100	-54.42	20240709	17740	0.45	20241209	4.10	N	064550	500	129 억	2045965	N	N	177	N	N
124	20241209	140552	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17850	-1040	5	-5.51	2101941870	116869	64.45	18400	18700	17740	24550	13230	18890	17985.45	7.93	0	10481	20350	19620	18970	18240	17590	19985	18605	129	5660	500	13600	10	1	25810291	4607	-43.54	2.06	12	0.45	-410.00	8674.00	39100	20240709	-54.35	17740	20241209	0.62	39100	-54.35	20240709	17740	0.62	20241209	39100	-54.35	20240709	17740	0.62	20241209	4.10	N	064550	500	129 억	2045965	N	N	177	N	N
125	20241209	130554	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17800	-1090	5	-5.77	1826042060	101445	55.95	18400	18700	17740	24550	13230	18890	18000.32	7.93	0	7632	20350	19620	18970	18240	17590	19985	18605	129	5660	500	13600	10	1	25810291	4594	-43.41	2.05	12	0.39	-410.00	8674.00	39100	20240709	-54.48	17740	20241209	0.34	39100	-54.48	20240709	17740	0.34	20241209	39100	-54.48	20240709	17740	0.34	20241209	4.10	N	064550	500	129 억	2045965	N	N	177	N	N
126	20241209	120551	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17920	-970	5	-5.13	1583393200	87861	48.46	18400	18700	17740	24550	13230	18890	18021.57	7.93	0	7269	20350	19620	18970	18240	17590	19985	18605	129	5660	500	13600	10	1	25810291	4625	-43.71	2.07	12	0.34	-410.00	8674.00	39100	20240709	-54.17	17740	20241209	1.01	39100	-54.17	20240709	17740	1.01	20241209	39100	-54.17	20240709	17740	1.01	20241209	4.10	N	064550	500	129 억	2045965	N	N	177	N	N
127	20241209	110553	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17880	-1010	5	-5.35	1185761060	65573	36.16	18400	18700	17850	24550	13230	18890	18083.07	7.93	0	6446	20350	19620	18970	18240	17590	19985	18605	129	5660	500	13600	10	1	25810291	4615	-43.61	2.06	12	0.25	-410.00	8674.00	39100	20240709	-54.27	17740	20241205	0.79	39100	-54.27	20240709	17740	0.79	20241205	39100	-54.27	20240709	17740	0.79	20241205	4.10	N	064550	500	129 억	2045965	N	N	177	N	N
128	20241209	100551	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18030	-860	5	-4.55	972034150	53685	29.61	18400	18700	17850	24550	13230	18890	18106.25	7.93	0	3507	20350	19620	18970	18240	17590	19985	18605	129	5660	500	13600	10	1	25810291	4654	-43.98	2.08	12	0.21	-410.00	8674.00	39100	20240709	-53.89	17740	20241205	1.63	39100	-53.89	20240709	17740	1.63	20241205	39100	-53.89	20240709	17740	1.63	20241205	4.10	N	064550	500	129 억	2045965	N	N	177	N	N
129	20241209	090548	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18200	-690	5	-3.65	212803550	11579	6.39	18400	18700	18200	24550	13230	18890	18378.40	7.93	0	2275	20350	19620	18970	18240	17590	19985	18605	129	5660	500	13600	10	1	25810291	4697	-44.39	2.10	12	0.04	-410.00	8674.00	39100	20240709	-53.45	17740	20241205	2.59	39100	-53.45	20240709	17740	2.59	20241205	39100	-53.45	20240709	17740	2.59	20241205	4.10	N	064550	500	129 억	2045965	N	N	177	N	N
130	20241206	160547	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18890	440	2	2.38	3375393920	179192	94.49	18340	19700	18320	23950	12920	18450	18836.71	7.94	0	21172	19830	19140	18440	17750	17050	18790	17400	129	5500	500	13280	10	1	25810291	4876	-46.07	2.18	12	0.69	-410.00	8674.00	39100	20240709	-51.69	17740	20241205	6.48	39100	-51.69	20240709	17740	6.48	20241205	39100	-51.69	20240709	17740	6.48	20241205	4.17	N	064550	500	129 억	2049233	N	N	173	N	N
131	20241206	150549	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19000	550	2	2.98	3121035320	165733	87.39	18340	19700	18320	23950	12920	18450	18831.71	7.94	0	23667	19830	19140	18440	17750	17050	18790	17400	129	5500	500	13280	10	1	25810291	4904	-46.34	2.19	12	0.64	-410.00	8674.00	39100	20240709	-51.41	17740	20241205	7.10	39100	-51.41	20240709	17740	7.10	20241205	39100	-51.41	20240709	17740	7.10	20241205	4.17	N	064550	500	129 억	2049233	N	N	156	N	N
132	20241206	140547	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18760	310	2	1.68	2645021650	140550	74.11	18340	19700	18320	23950	12920	18450	18819.08	7.94	0	11757	19830	19140	18440	17750	17050	18790	17400	129	5500	500	13280	10	1	25810291	4842	-45.76	2.16	12	0.54	-410.00	8674.00	39100	20240709	-52.02	17740	20241205	5.75	39100	-52.02	20240709	17740	5.75	20241205	39100	-52.02	20240709	17740	5.75	20241205	4.17	N	064550	500	129 억	2049233	N	N	156	N	N
133	20241206	130548	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18830	380	2	2.06	2377263340	126273	66.58	18340	19700	18320	23950	12920	18450	18826.38	7.94	0	8566	19830	19140	18440	17750	17050	18790	17400	129	5500	500	13280	10	1	25810291	4860	-45.93	2.17	12	0.49	-410.00	8674.00	39100	20240709	-51.84	17740	20241205	6.14	39100	-51.84	20240709	17740	6.14	20241205	39100	-51.84	20240709	17740	6.14	20241205	4.17	N	064550	500	129 억	2049233	N	N	156	N	N
134	20241206	120545	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18940	490	2	2.66	2151954400	114362	60.30	18340	19700	18320	23950	12920	18450	18817.04	7.94	0	13911	19830	19140	18440	17750	17050	18790	17400	129	5500	500	13280	10	1	25810291	4888	-46.20	2.18	12	0.44	-410.00	8674.00	39100	20240709	-51.56	17740	20241205	6.76	39100	-51.56	20240709	17740	6.76	20241205	39100	-51.56	20240709	17740	6.76	20241205	4.17	N	064550	500	129 억	2049233	N	N	156	N	N
135	20241206	110547	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18840	390	2	2.11	1670682760	89143	47.00	18340	19700	18320	23950	12920	18450	18741.60	7.94	0	10344	19830	19140	18440	17750	17050	18790	17400	129	5500	500	13280	10	1	25810291	4863	-45.95	2.17	12	0.35	-410.00	8674.00	39100	20240709	-51.82	17740	20241205	6.20	39100	-51.82	20240709	17740	6.20	20241205	39100	-51.82	20240709	17740	6.20	20241205	4.17	N	064550	500	129 억	2049233	N	N	156	N	N
136	20241206	100543	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19060	610	2	3.31	1036910560	55483	29.26	18340	19700	18320	23950	12920	18450	18688.80	7.94	0	5190	19830	19140	18440	17750	17050	18790	17400	129	5500	500	13280	10	1	25810291	4919	-46.49	2.20	12	0.21	-410.00	8674.00	39100	20240709	-51.25	17740	20241205	7.44	39100	-51.25	20240709	17740	7.44	20241205	39100	-51.25	20240709	17740	7.44	20241205	4.17	N	064550	500	129 억	2049233	N	N	156	N	N
137	20241206	090547	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18580	130	2	0.70	218843490	11871	6.26	18340	18740	18340	23950	12920	18450	18435.14	7.94	0	2897	19830	19140	18440	17750	17050	18790	17400	129	5500	500	13280	10	1	25810291	4796	-45.32	2.14	12	0.05	-410.00	8674.00	39100	20240709	-52.48	17740	20241205	4.74	39100	-52.48	20240709	17740	4.74	20241205	39100	-52.48	20240709	17740	4.74	20241205	4.17	N	064550	500	129 억	2049233	N	N	156	N	N
138	20241205	160538	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18450	-620	5	-3.25	3449271540	184608	102.76	19070	19130	17740	24750	13350	19070	18684.83	7.83	0	22961	19830	19450	19210	18830	18590	19330	18710	129	5680	500	13730	10	1	25810291	4762	-45.00	2.13	12	0.72	-410.00	8674.00	39100	20240709	-52.81	17740	20241205	4.00	39100	-52.81	20240709	17740	4.00	20241205	39100	-52.81	20240709	17740	4.00	20241205	4.21	N	064550	500	129 억	2021390	N	N	156	N	N
139	20241205	150541	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18510	-560	5	-2.94	3130163020	167355	93.16	19070	19130	17740	24750	13350	19070	18703.69	7.83	0	13498	19830	19450	19210	18830	18590	19330	18710	129	5680	500	13730	10	1	25810291	4777	-45.15	2.13	12	0.65	-410.00	8674.00	39100	20240709	-52.66	17740	20241205	4.34	39100	-52.66	20240709	17740	4.34	20241205	39100	-52.66	20240709	17740	4.34	20241205	4.21	N	064550	500	129 억	2021390	N	N	312	N	N
140	20241205	140536	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18690	-380	5	-1.99	2686366760	143419	79.83	19070	19130	17740	24750	13350	19070	18730.86	7.83	0	5009	19830	19450	19210	18830	18590	19330	18710	129	5680	500	13730	10	1	25810291	4824	-45.59	2.15	12	0.56	-410.00	8674.00	39100	20240709	-52.20	17740	20241205	5.36	39100	-52.20	20240709	17740	5.36	20241205	39100	-52.20	20240709	17740	5.36	20241205	4.21	N	064550	500	129 억	2021390	N	N	312	N	N
141	20241205	130538	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	17740	-1330	5	-6.97	2136836970	113939	63.42	19070	19130	17740	24750	13350	19070	18754.17	7.83	0	-4504	19830	19450	19210	18830	18590	19330	18710	129	5680	500	13730	10	1	25810291	4579	-43.27	2.05	12	0.44	-410.00	8674.00	39100	20240709	-54.63	17740	20241205	0.00	39100	-54.63	20240709	17740	0.00	20241205	39100	-54.63	20240709	17740	0.00	20241205	4.21	N	064550	500	129 억	2021390	Y	N	312	N	N
142	20241205	120539	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19000	-70	5	-0.37	1698615950	90372	50.30	19070	19130	18570	24750	13350	19070	18795.77	7.83	0	-4069	19830	19450	19210	18830	18590	19330	18710	129	5680	500	13730	10	1	25810291	4904	-46.34	2.19	12	0.35	-410.00	8674.00	39100	20240709	-51.41	18570	20241205	2.32	39100	-51.41	20240709	18570	2.32	20241205	39100	-51.41	20240709	18570	2.32	20241205	4.21	N	064550	500	129 억	2021390	N	N	312	N	N
143	20241205	110538	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18870	-200	5	-1.05	1480877180	78853	43.89	19070	19130	18570	24750	13350	19070	18780.16	7.83	0	-5749	19830	19450	19210	18830	18590	19330	18710	129	5680	500	13730	10	1	25810291	4870	-46.02	2.18	12	0.31	-410.00	8674.00	39100	20240709	-51.74	18570	20241205	1.62	39100	-51.74	20240709	18570	1.62	20241205	39100	-51.74	20240709	18570	1.62	20241205	4.21	N	064550	500	129 억	2021390	N	N	312	N	N
144	20241205	100535	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18780	-290	5	-1.52	1257340110	66958	37.27	19070	19130	18570	24750	13350	19070	18777.97	7.83	0	-8207	19830	19450	19210	18830	18590	19330	18710	129	5680	500	13730	10	1	25810291	4847	-45.80	2.17	12	0.26	-410.00	8674.00	39100	20240709	-51.97	18570	20241205	1.13	39100	-51.97	20240709	18570	1.13	20241205	39100	-51.97	20240709	18570	1.13	20241205	4.21	N	064550	500	129 억	2021390	N	N	312	N	N
145	20241205	090539	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	18800	-270	5	-1.42	330283690	17458	9.72	19070	19130	18780	24750	13350	19070	18918.61	7.83	0	-10301	19830	19450	19210	18830	18590	19330	18710	129	5680	500	13730	10	1	25810291	4852	-45.85	2.17	12	0.07	-410.00	8674.00	39100	20240709	-51.92	18780	20241205	0.11	39100	-51.92	20240709	18780	0.11	20241205	39100	-51.92	20240709	18780	0.11	20241205	4.21	N	064550	500	129 억	2021390	N	N	312	N	N
146	20241204	160529	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19070	-780	5	-3.93	3386090420	176571	174.23	19350	19590	18970	25800	13900	19850	19177.48	7.92	0	-21973	20483	20166	19783	19466	19083	20325	19625	129	5950	500	14290	10	1	25810291	4922	-46.51	2.20	12	0.68	-410.00	8674.00	39100	20240709	-51.23	18970	20241204	0.53	39100	-51.23	20240709	18970	0.53	20241204	39100	-51.23	20240709	18970	0.53	20241204	4.24	N	064550	500	129 억	2043642	N	N	312	N	N
147	20241204	150531	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19020	-830	5	-4.18	3110846960	162113	159.97	19350	19590	18970	25800	13900	19850	19189.37	7.92	0	-25566	20483	20166	19783	19466	19083	20325	19625	129	5950	500	14290	10	1	25810291	4909	-46.39	2.19	12	0.63	-410.00	8674.00	39100	20240709	-51.36	18970	20241204	0.26	39100	-51.36	20240709	18970	0.26	20241204	39100	-51.36	20240709	18970	0.26	20241204	4.24	N	064550	500	129 억	2043642	N	N	1194	N	N
148	20241204	140530	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19060	-790	5	-3.98	2736433980	142447	140.56	19350	19590	18970	25800	13900	19850	19210.19	7.92	0	-25635	20483	20166	19783	19466	19083	20325	19625	129	5950	500	14290	10	1	25810291	4919	-46.49	2.20	12	0.55	-410.00	8674.00	39100	20240709	-51.25	18970	20241204	0.47	39100	-51.25	20240709	18970	0.47	20241204	39100	-51.25	20240709	18970	0.47	20241204	4.24	N	064550	500	129 억	2043642	N	N	1194	N	N
149	20241204	130526	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19170	-680	5	-3.43	2358825600	122664	121.04	19350	19590	18970	25800	13900	19850	19229.97	7.92	0	-20476	20483	20166	19783	19466	19083	20325	19625	129	5950	500	14290	10	1	25810291	4948	-46.76	2.21	12	0.48	-410.00	8674.00	39100	20240709	-50.97	18970	20241204	1.05	39100	-50.97	20240709	18970	1.05	20241204	39100	-50.97	20240709	18970	1.05	20241204	4.24	N	064550	500	129 억	2043642	N	N	1194	N	N
150	20241204	120525	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19100	-750	5	-3.78	2201115430	114413	112.90	19350	19590	18970	25800	13900	19850	19238.33	7.92	0	-21638	20483	20166	19783	19466	19083	20325	19625	129	5950	500	14290	10	1	25810291	4930	-46.59	2.20	12	0.44	-410.00	8674.00	39100	20240709	-51.15	18970	20241204	0.69	39100	-51.15	20240709	18970	0.69	20241204	39100	-51.15	20240709	18970	0.69	20241204	4.24	N	064550	500	129 억	2043642	N	N	1194	N	N
151	20241204	110521	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19160	-690	5	-3.48	1595900980	82712	81.62	19350	19590	19070	25800	13900	19850	19294.67	7.92	0	-13145	20483	20166	19783	19466	19083	20325	19625	129	5950	500	14290	10	1	25810291	4945	-46.73	2.21	12	0.32	-410.00	8674.00	39100	20240709	-51.00	19070	20241204	0.47	39100	-51.00	20240709	19070	0.47	20241204	39100	-51.00	20240709	19070	0.47	20241204	4.24	N	064550	500	129 억	2043642	N	N	1194	N	N
152	20241204	100523	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19290	-560	5	-2.82	1177924270	60965	60.16	19350	19590	19070	25800	13900	19850	19321.31	7.92	0	-10207	20483	20166	19783	19466	19083	20325	19625	129	5950	500	14290	10	1	25810291	4979	-47.05	2.22	12	0.24	-410.00	8674.00	39100	20240709	-50.66	19070	20241204	1.15	39100	-50.66	20240709	19070	1.15	20241204	39100	-50.66	20240709	19070	1.15	20241204	4.24	N	064550	500	129 억	2043642	N	N	1194	N	N
153	20241204	090529	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	19400	-450	5	-2.27	429452710	22279	21.98	19350	19450	19070	25800	13900	19850	19276.10	7.92	0	-4381	20483	20166	19783	19466	19083	20325	19625	129	5950	500	14290	10	1	25810291	5007	-47.32	2.24	12	0.09	-410.00	8674.00	39100	20240709	-50.38	19070	20241204	1.73	39100	-50.38	20240709	19070	1.73	20241204	39100	-50.38	20240709	19070	1.73	20241204	4.24	N	064550	500	129 억	2043642	N	N	1194	N	N
154	20241203	160552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19850	420	2	2.16	1987573850	100177	94.26	19400	20100	19400	25250	13610	19430	19840.61	7.69	0	50989	20650	20040	19690	19080	18730	19865	18905	129	5820	500	13980	10	1	25810291	5123	-48.41	2.29	12	0.39	-410.00	8674.00	39100	20240709	-49.23	19250	20241115	3.12	39100	-49.23	20240709	19250	3.12	20241115	39100	-49.23	20240709	19250	3.12	20241115	4.24	N	064550	500	129 억	1984781	N	N	1184	N	N
155	20241203	150611	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19910	480	2	2.47	1814572380	91474	86.08	19400	20100	19400	25250	13610	19430	19837.03	7.69	0	52156	20650	20040	19690	19080	18730	19865	18905	129	5820	500	13980	10	1	25810291	5139	-48.56	2.30	12	0.35	-410.00	8674.00	39100	20240709	-49.08	19250	20241115	3.43	39100	-49.08	20240709	19250	3.43	20241115	39100	-49.08	20240709	19250	3.43	20241115	4.24	N	064550	500	129 억	1984781	N	N	87	N	N
156	20241203	140558	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19970	540	2	2.78	1201288340	60787	57.20	19400	19970	19400	25250	13610	19430	19762.26	7.69	0	27834	20650	20040	19690	19080	18730	19865	18905	129	5820	500	13980	10	1	25810291	5154	-48.71	2.30	12	0.24	-410.00	8674.00	39100	20240709	-48.93	19250	20241115	3.74	39100	-48.93	20240709	19250	3.74	20241115	39100	-48.93	20240709	19250	3.74	20241115	4.24	N	064550	500	129 억	1984781	N	N	87	N	N
157	20241203	130600	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19950	520	2	2.68	1118689320	56648	53.30	19400	19970	19400	25250	13610	19430	19748.08	7.69	0	26782	20650	20040	19690	19080	18730	19865	18905	129	5820	500	13980	10	1	25810291	5149	-48.66	2.30	12	0.22	-410.00	8674.00	39100	20240709	-48.98	19250	20241115	3.64	39100	-48.98	20240709	19250	3.64	20241115	39100	-48.98	20240709	19250	3.64	20241115	4.24	N	064550	500	129 억	1984781	N	N	87	N	N
158	20241203	120614	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19930	500	2	2.57	1040323700	52719	49.61	19400	19950	19400	25250	13610	19430	19733.37	7.69	0	24169	20650	20040	19690	19080	18730	19865	18905	129	5820	500	13980	10	1	25810291	5144	-48.61	2.30	12	0.20	-410.00	8674.00	39100	20240709	-49.03	19250	20241115	3.53	39100	-49.03	20240709	19250	3.53	20241115	39100	-49.03	20240709	19250	3.53	20241115	4.24	N	064550	500	129 억	1984781	N	N	87	N	N
159	20241203	110556	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19890	460	2	2.37	900709710	45705	43.01	19400	19900	19400	25250	13610	19430	19707.03	7.69	0	19828	20650	20040	19690	19080	18730	19865	18905	129	5820	500	13980	10	1	25810291	5134	-48.51	2.29	12	0.18	-410.00	8674.00	39100	20240709	-49.13	19250	20241115	3.32	39100	-49.13	20240709	19250	3.32	20241115	39100	-49.13	20240709	19250	3.32	20241115	4.24	N	064550	500	129 억	1984781	N	N	87	N	N
160	20241203	100546	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19740	310	2	1.60	632856770	32168	30.27	19400	19890	19400	25250	13610	19430	19673.49	7.69	0	13997	20650	20040	19690	19080	18730	19865	18905	129	5820	500	13980	10	1	25810291	5095	-48.15	2.28	12	0.12	-410.00	8674.00	39100	20240709	-49.51	19250	20241115	2.55	39100	-49.51	20240709	19250	2.55	20241115	39100	-49.51	20240709	19250	2.55	20241115	4.24	N	064550	500	129 억	1984781	N	N	87	N	N
161	20241203	090544	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19630	200	2	1.03	144182880	7384	6.95	19400	19650	19400	25250	13610	19430	19526.39	7.69	0	5483	20650	20040	19690	19080	18730	19865	18905	129	5820	500	13980	10	1	25810291	5067	-47.88	2.26	12	0.03	-410.00	8674.00	39100	20240709	-49.80	19250	20241115	1.97	39100	-49.80	20240709	19250	1.97	20241115	39100	-49.80	20240709	19250	1.97	20241115	4.24	N	064550	500	129 억	1984781	N	N	87	N	N
162	20241202	160531	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19430	-530	5	-2.66	1985782020	101295	113.71	20150	20300	19340	25900	13980	19960	19604.09	7.68	0	4952	20740	20350	20110	19720	19480	20230	19600	129	5940	500	14370	10	1	25810291	5015	-47.39	2.24	12	0.39	-410.00	8674.00	39100	20240709	-50.31	19250	20241115	0.94	39100	-50.31	20240709	19250	0.94	20241115	39100	-50.31	20240709	19250	0.94	20241115	4.25	N	064550	500	129 억	1982304	N	N	87	N	N
163	20241202	150608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19610	-350	5	-1.75	1814221460	92494	103.83	20150	20300	19340	25900	13980	19960	19614.48	7.68	0	3991	20740	20350	20110	19720	19480	20230	19600	129	5940	500	14370	10	1	25810291	5061	-47.83	2.26	12	0.36	-410.00	8674.00	39100	20240709	-49.85	19250	20241115	1.87	39100	-49.85	20240709	19250	1.87	20241115	39100	-49.85	20240709	19250	1.87	20241115	4.25	N	064550	500	129 억	1982304	N	N	88	N	N
164	20241202	140557	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19630	-330	5	-1.65	1658761780	84573	94.94	20150	20300	19340	25900	13980	19960	19613.37	7.68	0	2204	20740	20350	20110	19720	19480	20230	19600	129	5940	500	14370	10	1	25810291	5067	-47.88	2.26	12	0.33	-410.00	8674.00	39100	20240709	-49.80	19250	20241115	1.97	39100	-49.80	20240709	19250	1.97	20241115	39100	-49.80	20240709	19250	1.97	20241115	4.25	N	064550	500	129 억	1982304	N	N	88	N	N
165	20241202	130538	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19540	-420	5	-2.10	1567374800	79914	89.71	20150	20300	19340	25900	13980	19960	19613.27	7.68	0	1740	20740	20350	20110	19720	19480	20230	19600	129	5940	500	14370	10	1	25810291	5043	-47.66	2.25	12	0.31	-410.00	8674.00	39100	20240709	-50.03	19250	20241115	1.51	39100	-50.03	20240709	19250	1.51	20241115	39100	-50.03	20240709	19250	1.51	20241115	4.25	N	064550	500	129 억	1982304	N	N	88	N	N
166	20241202	120603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19480	-480	5	-2.40	1400734660	71363	80.11	20150	20300	19340	25900	13980	19960	19628.30	7.68	0	756	20740	20350	20110	19720	19480	20230	19600	129	5940	500	14370	10	1	25810291	5028	-47.51	2.25	12	0.28	-410.00	8674.00	39100	20240709	-50.18	19250	20241115	1.19	39100	-50.18	20240709	19250	1.19	20241115	39100	-50.18	20240709	19250	1.19	20241115	4.25	N	064550	500	129 억	1982304	N	N	88	N	N
167	20241202	110525	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19650	-310	5	-1.55	1265652220	64446	72.34	20150	20300	19340	25900	13980	19960	19638.96	7.68	0	-1009	20740	20350	20110	19720	19480	20230	19600	129	5940	500	14370	10	1	25810291	5072	-47.93	2.27	12	0.25	-410.00	8674.00	39100	20240709	-49.74	19250	20241115	2.08	39100	-49.74	20240709	19250	2.08	20241115	39100	-49.74	20240709	19250	2.08	20241115	4.25	N	064550	500	129 억	1982304	N	N	88	N	N
168	20241202	100533	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19590	-370	5	-1.85	620158070	31317	35.16	20150	20300	19550	25900	13980	19960	19802.60	7.68	0	-4412	20740	20350	20110	19720	19480	20230	19600	129	5940	500	14370	10	1	25810291	5056	-47.78	2.26	12	0.12	-410.00	8674.00	39100	20240709	-49.90	19250	20241115	1.77	39100	-49.90	20240709	19250	1.77	20241115	39100	-49.90	20240709	19250	1.77	20241115	4.25	N	064550	500	129 억	1982304	N	N	88	N	N
169	20241202	090528	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20150	190	2	0.95	39477200	1958	2.20	20150	20300	20100	25900	13980	19960	20162.00	7.68	0	924	20740	20350	20110	19720	19480	20230	19600	129	5940	500	14370	50	1	25810291	5201	-49.15	2.32	12	0.01	-410.00	8674.00	39100	20240709	-48.47	19250	20241115	4.68	39100	-48.47	20240709	19250	4.68	20241115	39100	-48.47	20240709	19250	4.68	20241115	4.25	N	064550	500	129 억	1982304	N	N	88	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History