KissMeData/237690/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20231229	161121	57	100.00	KSQ150		제약	N	N	N	N	N	67800	4700	2	7.45	20038244900	301210	255.24	63400	67900	62900	82000	44200	63100	66519.79	2.61	5938	26342	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12752	70.85	3.78	12	1.60	957.00	17951.00	93100	20230508	-27.18	60300	20231221	12.44	93100	-27.18	20230508	60300	12.44	20231221	93100	-27.18	20230508	60300	12.44	20231221	2.10	N	237690	500	94 억	491831	N	N	4165	N	N
3	20231229	151106	57	100.00	KSQ150		제약	N	N	N	N	N	67800	4700	2	7.45	20038244900	301210	255.24	63400	67900	62900	82000	44200	63100	66519.79	2.61	5938	26342	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12752	70.85	3.78	12	1.60	957.00	17951.00	93100	20230508	-27.18	60300	20231221	12.44	93100	-27.18	20230508	60300	12.44	20231221	93100	-27.18	20230508	60300	12.44	20231221	2.10	N	237690	500	94 억	491831	N	N	4165	N	N
4	20231229	141106	57	100.00	KSQ150		제약	N	N	N	N	N	67800	4700	2	7.45	20038244900	301210	255.24	63400	67900	62900	82000	44200	63100	66519.79	2.61	5938	26342	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12752	70.85	3.78	12	1.60	957.00	17951.00	93100	20230508	-27.18	60300	20231221	12.44	93100	-27.18	20230508	60300	12.44	20231221	93100	-27.18	20230508	60300	12.44	20231221	2.10	N	237690	500	94 억	491831	N	N	4165	N	N
5	20231229	131107	57	100.00	KSQ150		제약	N	N	N	N	N	67800	4700	2	7.45	20038244900	301210	255.24	63400	67900	62900	82000	44200	63100	66519.79	2.61	5938	26342	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12752	70.85	3.78	12	1.60	957.00	17951.00	93100	20230508	-27.18	60300	20231221	12.44	93100	-27.18	20230508	60300	12.44	20231221	93100	-27.18	20230508	60300	12.44	20231221	2.10	N	237690	500	94 억	491831	N	N	4165	N	N
6	20231229	121109	57	100.00	KSQ150		제약	N	N	N	N	N	67800	4700	2	7.45	20038244900	301210	255.24	63400	67900	62900	82000	44200	63100	66519.79	2.61	5938	26342	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12752	70.85	3.78	12	1.60	957.00	17951.00	93100	20230508	-27.18	60300	20231221	12.44	93100	-27.18	20230508	60300	12.44	20231221	93100	-27.18	20230508	60300	12.44	20231221	2.10	N	237690	500	94 억	491831	N	N	4165	N	N
7	20231229	111019	57	100.00	KSQ150		제약	N	N	N	N	N	67800	4700	2	7.45	20038244900	301210	255.24	63400	67900	62900	82000	44200	63100	66519.79	2.61	5938	26342	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12752	70.85	3.78	12	1.60	957.00	17951.00	93100	20230508	-27.18	60300	20231221	12.44	93100	-27.18	20230508	60300	12.44	20231221	93100	-27.18	20230508	60300	12.44	20231221	2.10	N	237690	500	94 억	491831	N	N	4165	N	N
8	20231229	101031	57	100.00	KSQ150		제약	N	N	N	N	N	67800	4700	2	7.45	20038244900	301210	255.24	63400	67900	62900	82000	44200	63100	66519.79	2.61	5938	26342	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12752	70.85	3.78	12	1.60	957.00	17951.00	93100	20230508	-27.18	60300	20231221	12.44	93100	-27.18	20230508	60300	12.44	20231221	93100	-27.18	20230508	60300	12.44	20231221	2.10	N	237690	500	94 억	491831	N	N	4165	N	N
9	20231229	091029	57	100.00	KSQ150		제약	N	N	N	N	N	67800	4700	2	7.45	20038244900	301210	255.24	63400	67900	62900	82000	44200	63100	66519.79	2.61	5938	26342	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12752	70.85	3.78	12	1.60	957.00	17951.00	93100	20230508	-27.18	60300	20231221	12.44	93100	-27.18	20230508	60300	12.44	20231221	93100	-27.18	20230508	60300	12.44	20231221	2.10	N	237690	500	94 억	491831	N	N	4165	N	N
10	20231228	161019	57	100.00	KSQ150		제약	N	N	N	N	N	67800	4700	2	7.45	19983897400	300407	254.56	63400	67900	62900	82000	44200	63100	66519.79	2.58	-1000	26342	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12752	70.85	3.78	12	1.60	957.00	17951.00	93100	20230508	-27.18	60300	20231221	12.44	93100	-27.18	20230508	60300	12.44	20231221	93100	-27.18	20230508	60300	12.44	20231221	2.10	N	237690	500	94 억	484893	N	N	4165	N	N
11	20231228	151027	57	100.00	KSQ150		제약	N	N	N	N	N	67600	4500	2	7.13	18906950600	284512	241.09	63400	67800	62900	82000	44200	63100	66453.97	2.58	-1000	24526	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12715	70.64	3.77	12	1.51	957.00	17951.00	93100	20230508	-27.39	60300	20231221	12.11	93100	-27.39	20230508	60300	12.11	20231221	93100	-27.39	20230508	60300	12.11	20231221	2.10	N	237690	500	94 억	484893	N	N	13027	N	N
12	20231228	141017	57	100.00	KSQ150		제약	N	N	N	N	N	67300	4200	2	6.66	16597040000	250316	212.11	63400	67700	62900	82000	44200	63100	66304.35	2.58	-1000	28212	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12658	70.32	3.75	12	1.33	957.00	17951.00	93100	20230508	-27.71	60300	20231221	11.61	93100	-27.71	20230508	60300	11.61	20231221	93100	-27.71	20230508	60300	11.61	20231221	2.10	N	237690	500	94 억	484893	N	N	13027	N	N
13	20231228	131018	57	100.00	KSQ150		제약	N	N	N	N	N	67500	4400	2	6.97	14478826800	218921	185.51	63400	67500	62900	82000	44200	63100	66137.22	2.58	-1000	31018	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12696	70.53	3.76	12	1.16	957.00	17951.00	93100	20230508	-27.50	60300	20231221	11.94	93100	-27.50	20230508	60300	11.94	20231221	93100	-27.50	20230508	60300	11.94	20231221	2.10	N	237690	500	94 억	484893	N	N	13027	N	N
14	20231228	121021	57	100.00	KSQ150		제약	N	N	N	N	N	66900	3800	2	6.02	12546418700	190151	161.13	63400	67200	62900	82000	44200	63100	65981.34	2.58	-1000	29035	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12583	69.91	3.73	12	1.01	957.00	17951.00	93100	20230508	-28.14	60300	20231221	10.95	93100	-28.14	20230508	60300	10.95	20231221	93100	-28.14	20230508	60300	10.95	20231221	2.10	N	237690	500	94 억	484893	N	N	13027	N	N
15	20231228	111023	57	100.00	KSQ150		제약	N	N	N	N	N	67000	3900	2	6.18	11001204000	167030	141.54	63400	67200	62900	82000	44200	63100	65863.64	2.58	-1000	25647	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12602	70.01	3.73	12	0.89	957.00	17951.00	93100	20230508	-28.03	60300	20231221	11.11	93100	-28.03	20230508	60300	11.11	20231221	93100	-28.03	20230508	60300	11.11	20231221	2.10	N	237690	500	94 억	484893	N	N	13027	N	N
16	20231228	101019	57	100.00	KSQ150		제약	N	N	N	N	N	66500	3400	2	5.39	7358024700	112485	95.32	63400	66600	62900	82000	44200	63100	65413.39	2.58	-1000	14561	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12508	69.49	3.70	12	0.60	957.00	17951.00	93100	20230508	-28.57	60300	20231221	10.28	93100	-28.57	20230508	60300	10.28	20231221	93100	-28.57	20230508	60300	10.28	20231221	2.10	N	237690	500	94 억	484893	N	N	13027	N	N
17	20231228	091024	57	100.00	KSQ150		제약	N	N	N	N	N	63800	700	2	1.11	382228600	6029	5.11	63400	63800	62900	82000	44200	63100	63398.34	2.58	-1000	-2839	65033	64066	62733	61766	60433	64550	62250	94	18900	500	46690	100	1	18808775	12000	66.67	3.55	12	0.03	957.00	17951.00	93100	20230508	-31.47	60300	20231221	5.80	93100	-31.47	20230508	60300	5.80	20231221	93100	-31.47	20230508	60300	5.80	20231221	2.10	N	237690	500	94 억	484893	N	N	13027	N	N
18	20231227	161009	57	100.00	KSQ150		제약	N	N	N	N	N	63100	1600	2	2.60	7422175300	117851	156.50	61500	63700	61400	79900	43100	61500	62978.71	2.42	0	14263	63966	62732	62066	60832	60166	62400	60500	94	18400	500	45510	100	1	18808775	11868	65.94	3.52	12	0.63	957.00	17951.00	93100	20230508	-32.22	60300	20231221	4.64	93100	-32.22	20230508	60300	4.64	20231221	93100	-32.22	20230508	60300	4.64	20231221	2.08	N	237690	500	94 억	454250	N	N	13025	N	N
19	20231227	151023	57	100.00	KSQ150		제약	N	N	N	N	N	63300	1800	2	2.93	7127682700	113183	150.30	61500	63700	61400	79900	43100	61500	62974.85	2.42	0	15384	63966	62732	62066	60832	60166	62400	60500	94	18400	500	45510	100	1	18808775	11906	66.14	3.53	12	0.60	957.00	17951.00	93100	20230508	-32.01	60300	20231221	4.98	93100	-32.01	20230508	60300	4.98	20231221	93100	-32.01	20230508	60300	4.98	20231221	2.08	N	237690	500	94 억	454250	N	N	391	N	N
20	20231227	141019	57	100.00	KSQ150		제약	N	N	N	N	N	63400	1900	2	3.09	5749601200	91446	121.43	61500	63700	61400	79900	43100	61500	62874.28	2.42	0	20477	63966	62732	62066	60832	60166	62400	60500	94	18400	500	45510	100	1	18808775	11925	66.25	3.53	12	0.49	957.00	17951.00	93100	20230508	-31.90	60300	20231221	5.14	93100	-31.90	20230508	60300	5.14	20231221	93100	-31.90	20230508	60300	5.14	20231221	2.08	N	237690	500	94 억	454250	N	N	391	N	N
21	20231227	131010	57	100.00	KSQ150		제약	N	N	N	N	N	62800	1300	2	2.11	4943667700	78667	104.46	61500	63700	61400	79900	43100	61500	62842.97	2.42	0	22720	63966	62732	62066	60832	60166	62400	60500	94	18400	500	45510	100	1	18808775	11812	65.62	3.50	12	0.42	957.00	17951.00	93100	20230508	-32.55	60300	20231221	4.15	93100	-32.55	20230508	60300	4.15	20231221	93100	-32.55	20230508	60300	4.15	20231221	2.08	N	237690	500	94 억	454250	N	N	391	N	N
22	20231227	121012	57	100.00	KSQ150		제약	N	N	N	N	N	63000	1500	2	2.44	4498941400	71607	95.09	61500	63700	61400	79900	43100	61500	62828.23	2.42	0	22854	63966	62732	62066	60832	60166	62400	60500	94	18400	500	45510	100	1	18808775	11850	65.83	3.51	12	0.38	957.00	17951.00	93100	20230508	-32.33	60300	20231221	4.48	93100	-32.33	20230508	60300	4.48	20231221	93100	-32.33	20230508	60300	4.48	20231221	2.08	N	237690	500	94 억	454250	N	N	391	N	N
23	20231227	111020	57	100.00	KSQ150		제약	N	N	N	N	N	62800	1300	2	2.11	2834872600	45343	60.21	61500	63200	61400	79900	43100	61500	62520.62	2.42	0	17947	63966	62732	62066	60832	60166	62400	60500	94	18400	500	45510	100	1	18808775	11812	65.62	3.50	12	0.24	957.00	17951.00	93100	20230508	-32.55	60300	20231221	4.15	93100	-32.55	20230508	60300	4.15	20231221	93100	-32.55	20230508	60300	4.15	20231221	2.08	N	237690	500	94 억	454250	N	N	391	N	N
24	20231227	101019	57	100.00	KSQ150		제약	N	N	N	N	N	62100	600	2	0.98	1586293800	25458	33.81	61500	63000	61400	79900	43100	61500	62310.23	2.42	0	6714	63966	62732	62066	60832	60166	62400	60500	94	18400	500	45510	100	1	18808775	11680	64.89	3.46	12	0.14	957.00	17951.00	93100	20230508	-33.30	60300	20231221	2.99	93100	-33.30	20230508	60300	2.99	20231221	93100	-33.30	20230508	60300	2.99	20231221	2.08	N	237690	500	94 억	454250	N	N	391	N	N
25	20231227	091021	57	100.00	KSQ150		제약	N	N	N	N	N	62000	500	2	0.81	230156800	3728	4.95	61500	62100	61400	79900	43100	61500	61737.34	2.42	0	598	63966	62732	62066	60832	60166	62400	60500	94	18400	500	45510	100	1	18808775	11661	64.79	3.45	12	0.02	957.00	17951.00	93100	20230508	-33.40	60300	20231221	2.82	93100	-33.40	20230508	60300	2.82	20231221	93100	-33.40	20230508	60300	2.82	20231221	2.08	N	237690	500	94 억	454250	N	N	391	N	N
26	20231226	161020	57	100.00	KSQ150		제약	N	N	N	N	N	61500	-900	5	-1.44	4676004100	75183	69.18	63300	63300	61400	81100	43700	62400	62198.28	2.44	27	-4869	64000	63200	61800	61000	59600	63600	61400	94	18700	500	46170	100	1	18808775	11567	64.26	3.43	12	0.40	957.00	17951.00	93100	20230508	-33.94	60300	20231221	1.99	93100	-33.94	20230508	60300	1.99	20231221	93100	-33.94	20230508	60300	1.99	20231221	2.03	N	237690	500	94 억	458119	N	N	391	N	N
27	20231226	151019	57	100.00	KSQ150		제약	N	N	N	N	N	61500	-900	5	-1.44	4446426000	71450	65.75	63300	63300	61500	81100	43700	62400	62231.27	2.44	27	-4658	64000	63200	61800	61000	59600	63600	61400	94	18700	500	46170	100	1	18808775	11567	64.26	3.43	12	0.38	957.00	17951.00	93100	20230508	-33.94	60300	20231221	1.99	93100	-33.94	20230508	60300	1.99	20231221	93100	-33.94	20230508	60300	1.99	20231221	2.03	N	237690	500	94 억	458119	N	N	1800	N	N
28	20231226	141022	57	100.00	KSQ150		제약	N	N	N	N	N	61700	-700	5	-1.12	3810061800	61120	56.24	63300	63300	61600	81100	43700	62400	62337.39	2.44	27	-6872	64000	63200	61800	61000	59600	63600	61400	94	18700	500	46170	100	1	18808775	11605	64.47	3.44	12	0.32	957.00	17951.00	93100	20230508	-33.73	60300	20231221	2.32	93100	-33.73	20230508	60300	2.32	20231221	93100	-33.73	20230508	60300	2.32	20231221	2.03	N	237690	500	94 억	458119	N	N	1800	N	N
29	20231226	131019	57	100.00	KSQ150		제약	N	N	N	N	N	61700	-700	5	-1.12	3362532400	53872	49.57	63300	63300	61700	81100	43700	62400	62417.07	2.44	27	-6393	64000	63200	61800	61000	59600	63600	61400	94	18700	500	46170	100	1	18808775	11605	64.47	3.44	12	0.29	957.00	17951.00	93100	20230508	-33.73	60300	20231221	2.32	93100	-33.73	20230508	60300	2.32	20231221	93100	-33.73	20230508	60300	2.32	20231221	2.03	N	237690	500	94 억	458119	N	N	1800	N	N
30	20231226	121019	57	100.00	KSQ150		제약	N	N	N	N	N	62200	-200	5	-0.32	2883977300	46137	42.45	63300	63300	61700	81100	43700	62400	62509.01	2.44	27	-3342	64000	63200	61800	61000	59600	63600	61400	94	18700	500	46170	100	1	18808775	11699	64.99	3.46	12	0.25	957.00	17951.00	93100	20230508	-33.19	60300	20231221	3.15	93100	-33.19	20230508	60300	3.15	20231221	93100	-33.19	20230508	60300	3.15	20231221	2.03	N	237690	500	94 억	458119	N	N	1800	N	N
31	20231226	111023	57	100.00	KSQ150		제약	N	N	N	N	N	62300	-100	5	-0.16	2533744800	40506	37.27	63300	63300	61700	81100	43700	62400	62552.37	2.44	27	-1548	64000	63200	61800	61000	59600	63600	61400	94	18700	500	46170	100	1	18808775	11718	65.10	3.47	12	0.22	957.00	17951.00	93100	20230508	-33.08	60300	20231221	3.32	93100	-33.08	20230508	60300	3.32	20231221	93100	-33.08	20230508	60300	3.32	20231221	2.03	N	237690	500	94 억	458119	N	N	1800	N	N
32	20231226	101017	57	100.00	KSQ150		제약	N	N	N	N	N	62200	-200	5	-0.32	2042318900	32579	29.98	63300	63300	62000	81100	43700	62400	62688.29	2.44	27	-1236	64000	63200	61800	61000	59600	63600	61400	94	18700	500	46170	100	1	18808775	11699	64.99	3.46	12	0.17	957.00	17951.00	93100	20230508	-33.19	60300	20231221	3.15	93100	-33.19	20230508	60300	3.15	20231221	93100	-33.19	20230508	60300	3.15	20231221	2.03	N	237690	500	94 억	458119	N	N	1800	N	N
33	20231226	091020	57	100.00	KSQ150		제약	N	N	N	N	N	63000	600	2	0.96	653550600	10381	9.55	63300	63300	62700	81100	43700	62400	62956.96	2.44	27	3174	64000	63200	61800	61000	59600	63600	61400	94	18700	500	46170	100	1	18808775	11850	65.83	3.51	12	0.06	957.00	17951.00	93100	20230508	-32.33	60300	20231221	4.48	93100	-32.33	20230508	60300	4.48	20231221	93100	-32.33	20230508	60300	4.48	20231221	2.03	N	237690	500	94 억	458119	N	N	1800	N	N
34	20231222	161003	57	100.00	KSQ150		제약	N	N	N	N	N	62400	1900	2	3.14	6663442100	107883	64.24	61000	62600	60400	78600	42400	60500	61762.09	2.24	8713	36723	64233	62366	61333	59466	58433	61850	58950	94	18100	500	44770	100	1	18808775	11737	65.20	3.48	12	0.57	957.00	17951.00	93100	20230508	-32.98	60300	20231221	3.48	93100	-32.98	20230508	60300	3.48	20231221	93100	-32.98	20230508	60300	3.48	20231221	2.03	N	237690	500	94 억	422116	N	N	1800	N	N
35	20231222	151002	57	100.00	KSQ150		제약	N	N	N	N	N	62000	1500	2	2.48	6177938400	100085	59.59	61000	62600	60400	78600	42400	60500	61726.94	2.24	8713	35668	64233	62366	61333	59466	58433	61850	58950	94	18100	500	44770	100	1	18808775	11661	64.79	3.45	12	0.53	957.00	17951.00	93100	20230508	-33.40	60300	20231221	2.82	93100	-33.40	20230508	60300	2.82	20231221	93100	-33.40	20230508	60300	2.82	20231221	2.03	N	237690	500	94 억	422116	N	N	868	N	N
36	20231222	140958	57	100.00	KSQ150		제약	N	N	N	N	N	62300	1800	2	2.98	5281829200	85663	51.01	61000	62600	60400	78600	42400	60500	61658.26	2.24	8713	31817	64233	62366	61333	59466	58433	61850	58950	94	18100	500	44770	100	1	18808775	11718	65.10	3.47	12	0.46	957.00	17951.00	93100	20230508	-33.08	60300	20231221	3.32	93100	-33.08	20230508	60300	3.32	20231221	93100	-33.08	20230508	60300	3.32	20231221	2.03	N	237690	500	94 억	422116	N	N	868	N	N
37	20231222	131001	57	100.00	KSQ150		제약	N	N	N	N	N	62200	1700	2	2.81	4567256800	74197	44.18	61000	62600	60400	78600	42400	60500	61555.84	2.24	8713	28235	64233	62366	61333	59466	58433	61850	58950	94	18100	500	44770	100	1	18808775	11699	64.99	3.46	12	0.39	957.00	17951.00	93100	20230508	-33.19	60300	20231221	3.15	93100	-33.19	20230508	60300	3.15	20231221	93100	-33.19	20230508	60300	3.15	20231221	2.03	N	237690	500	94 억	422116	N	N	868	N	N
38	20231222	120959	57	100.00	KSQ150		제약	N	N	N	N	N	61900	1400	2	2.31	2844187000	46529	27.71	61000	62100	60400	78600	42400	60500	61127.22	2.24	8713	13461	64233	62366	61333	59466	58433	61850	58950	94	18100	500	44770	100	1	18808775	11643	64.68	3.45	12	0.25	957.00	17951.00	93100	20230508	-33.51	60300	20231221	2.65	93100	-33.51	20230508	60300	2.65	20231221	93100	-33.51	20230508	60300	2.65	20231221	2.03	N	237690	500	94 억	422116	N	N	868	N	N
39	20231222	110959	57	100.00	KSQ150		제약	N	N	N	N	N	60900	400	2	0.66	1630233500	26832	15.98	61000	61500	60400	78600	42400	60500	60757.08	2.24	8713	1728	64233	62366	61333	59466	58433	61850	58950	94	18100	500	44770	100	1	18808775	11455	63.64	3.39	12	0.14	957.00	17951.00	93100	20230508	-34.59	60300	20231221	1.00	93100	-34.59	20230508	60300	1.00	20231221	93100	-34.59	20230508	60300	1.00	20231221	2.03	N	237690	500	94 억	422116	N	N	868	N	N
40	20231222	100955	57	100.00	KSQ150		제약	N	N	N	N	N	60600	100	2	0.17	1166189300	19186	11.42	61000	61500	60400	78600	42400	60500	60783.38	2.24	8713	678	64233	62366	61333	59466	58433	61850	58950	94	18100	500	44770	100	1	18808775	11398	63.32	3.38	12	0.10	957.00	17951.00	93100	20230508	-34.91	60300	20231221	0.50	93100	-34.91	20230508	60300	0.50	20231221	93100	-34.91	20230508	60300	0.50	20231221	2.03	N	237690	500	94 억	422116	N	N	868	N	N
41	20231222	091000	57	100.00	KSQ150		제약	N	N	N	N	N	61200	700	2	1.16	216629500	3541	2.11	61000	61500	61000	78600	42400	60500	61177.88	2.24	8713	1337	64233	62366	61333	59466	58433	61850	58950	94	18100	500	44770	100	1	18808775	11511	63.95	3.41	12	0.02	957.00	17951.00	93100	20230508	-34.26	60300	20231221	1.49	93100	-34.26	20230508	60300	1.49	20231221	93100	-34.26	20230508	60300	1.49	20231221	2.03	N	237690	500	94 억	422116	N	N	868	N	N
42	20231221	160952	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	60500	-2400	5	-3.82	10220932100	166591	192.67	62500	63200	60300	81700	44100	62900	61354.99	2.11	0	1826	64300	63600	62800	62100	61300	63200	61700	94	18800	500	46540	100	1	18808775	11379	63.22	3.37	12	0.89	957.00	17951.00	93100	20230508	-35.02	60300	20231221	0.33	93100	-35.02	20230508	60300	0.33	20231221	93100	-35.02	20230508	60300	0.33	20231221	2.04	N	237690	500	94 억	396775	N	N	868	N	N
43	20231221	150956	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	60600	-2300	5	-3.66	9800436700	159646	184.64	62500	63200	60300	81700	44100	62900	61388.55	2.11	0	3170	64300	63600	62800	62100	61300	63200	61700	94	18800	500	46540	100	1	18808775	11398	63.32	3.38	12	0.85	957.00	17951.00	93100	20230508	-34.91	60300	20231221	0.50	93100	-34.91	20230508	60300	0.50	20231221	93100	-34.91	20230508	60300	0.50	20231221	2.04	N	237690	500	94 억	396775	N	N	970	N	N
44	20231221	140953	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	60700	-2200	5	-3.50	8550399900	139018	160.78	62500	63200	60300	81700	44100	62900	61505.70	2.11	0	5890	64300	63600	62800	62100	61300	63200	61700	94	18800	500	46540	100	1	18808775	11417	63.43	3.38	12	0.74	957.00	17951.00	93100	20230508	-34.80	60300	20231221	0.66	93100	-34.80	20230508	60300	0.66	20231221	93100	-34.80	20230508	60300	0.66	20231221	2.04	N	237690	500	94 억	396775	N	N	970	N	N
45	20231221	130951	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	60700	-2200	5	-3.50	7734821300	125591	145.25	62500	63200	60300	81700	44100	62900	61587.39	2.11	0	3811	64300	63600	62800	62100	61300	63200	61700	94	18800	500	46540	100	1	18808775	11417	63.43	3.38	12	0.67	957.00	17951.00	93100	20230508	-34.80	60300	20231221	0.66	93100	-34.80	20230508	60300	0.66	20231221	93100	-34.80	20230508	60300	0.66	20231221	2.04	N	237690	500	94 억	396775	N	N	970	N	N
46	20231221	120957	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	60900	-2000	5	-3.18	7032514400	114043	131.90	62500	63200	60300	81700	44100	62900	61665.46	2.11	0	6196	64300	63600	62800	62100	61300	63200	61700	94	18800	500	46540	100	1	18808775	11455	63.64	3.39	12	0.61	957.00	17951.00	93100	20230508	-34.59	60300	20231221	1.00	93100	-34.59	20230508	60300	1.00	20231221	93100	-34.59	20230508	60300	1.00	20231221	2.04	N	237690	500	94 억	396775	N	N	970	N	N
47	20231221	110958	57	100.00	KSQ150		제약	N	N	N	N	N	61000	-1900	5	-3.02	5716026300	92344	106.80	62500	63200	60500	81700	44100	62900	61899.27	2.11	0	8209	64300	63600	62800	62100	61300	63200	61700	94	18800	500	46540	100	1	18808775	11473	63.74	3.40	12	0.49	957.00	17951.00	93100	20230508	-34.48	60400	20231208	0.99	93100	-34.48	20230508	60400	0.99	20231208	93100	-34.48	20230508	60400	0.99	20231208	2.04	N	237690	500	94 억	396775	N	N	970	N	N
48	20231221	100952	57	100.00	KSQ150		제약	N	N	N	N	N	62400	-500	5	-0.79	1987259700	31669	36.63	62500	63200	62300	81700	44100	62900	62750.95	2.11	0	14708	64300	63600	62800	62100	61300	63200	61700	94	18800	500	46540	100	1	18808775	11737	65.20	3.48	12	0.17	957.00	17951.00	93100	20230508	-32.98	60400	20231208	3.31	93100	-32.98	20230508	60400	3.31	20231208	93100	-32.98	20230508	60400	3.31	20231208	2.04	N	237690	500	94 억	396775	N	N	970	N	N
49	20231221	090954	57	100.00	KSQ150		제약	N	N	N	N	N	62500	-400	5	-0.64	123343100	1973	2.28	62500	62600	62400	81700	44100	62900	62515.51	2.11	0	692	64300	63600	62800	62100	61300	63200	61700	94	18800	500	46540	100	1	18808775	11755	65.31	3.48	12	0.01	957.00	17951.00	93100	20230508	-32.87	60400	20231208	3.48	93100	-32.87	20230508	60400	3.48	20231208	93100	-32.87	20230508	60400	3.48	20231208	2.04	N	237690	500	94 억	396775	N	N	970	N	N
50	20231220	160957	57	100.00	KSQ150		제약	N	N	N	N	N	62900	100	2	0.16	5359897600	85663	148.63	63200	63500	62000	81600	44000	62800	62569.14	2.09	-2158	9610	64000	63400	62800	62200	61600	63700	62500	94	18800	500	46470	100	1	18808775	11831	65.73	3.50	12	0.46	957.00	17951.00	93100	20230508	-32.44	60400	20231208	4.14	93100	-32.44	20230508	60400	4.14	20231208	93100	-32.44	20230508	60400	4.14	20231208	2.05	N	237690	500	94 억	392346	N	N	970	N	N
51	20231220	151044	57	100.00	KSQ150		제약	N	N	N	N	N	62500	-300	5	-0.48	5017486000	80210	139.16	63200	63500	62000	81600	44000	62800	62554.37	2.09	-2158	7439	64000	63400	62800	62200	61600	63700	62500	94	18800	500	46470	100	1	18808775	11755	65.31	3.48	12	0.43	957.00	17951.00	93100	20230508	-32.87	60400	20231208	3.48	93100	-32.87	20230508	60400	3.48	20231208	93100	-32.87	20230508	60400	3.48	20231208	2.05	N	237690	500	94 억	392346	N	N	973	N	N
52	20231220	141103	57	100.00	KSQ150		제약	N	N	N	N	N	62500	-300	5	-0.48	4431243400	70827	122.88	63200	63500	62000	81600	44000	62800	62564.32	2.09	-2158	2817	64000	63400	62800	62200	61600	63700	62500	94	18800	500	46470	100	1	18808775	11755	65.31	3.48	12	0.38	957.00	17951.00	93100	20230508	-32.87	60400	20231208	3.48	93100	-32.87	20230508	60400	3.48	20231208	93100	-32.87	20230508	60400	3.48	20231208	2.05	N	237690	500	94 억	392346	N	N	973	N	N
53	20231220	131053	57	100.00	KSQ150		제약	N	N	N	N	N	62100	-700	5	-1.11	3768844100	60198	104.44	63200	63500	62000	81600	44000	62800	62607.46	2.09	-2158	-904	64000	63400	62800	62200	61600	63700	62500	94	18800	500	46470	100	1	18808775	11680	64.89	3.46	12	0.32	957.00	17951.00	93100	20230508	-33.30	60400	20231208	2.81	93100	-33.30	20230508	60400	2.81	20231208	93100	-33.30	20230508	60400	2.81	20231208	2.05	N	237690	500	94 억	392346	N	N	973	N	N
54	20231220	120952	57	100.00	KSQ150		제약	N	N	N	N	N	62100	-700	5	-1.11	3101255100	49453	85.80	63200	63500	62100	81600	44000	62800	62711.16	2.09	-2158	-589	64000	63400	62800	62200	61600	63700	62500	94	18800	500	46470	100	1	18808775	11680	64.89	3.46	12	0.26	957.00	17951.00	93100	20230508	-33.30	60400	20231208	2.81	93100	-33.30	20230508	60400	2.81	20231208	93100	-33.30	20230508	60400	2.81	20231208	2.05	N	237690	500	94 억	392346	N	N	973	N	N
55	20231220	110954	57	100.00	KSQ150		제약	N	N	N	N	N	62400	-400	5	-0.64	2376176200	37818	65.61	63200	63500	62400	81600	44000	62800	62831.88	2.09	-2158	-889	64000	63400	62800	62200	61600	63700	62500	94	18800	500	46470	100	1	18808775	11737	65.20	3.48	12	0.20	957.00	17951.00	93100	20230508	-32.98	60400	20231208	3.31	93100	-32.98	20230508	60400	3.31	20231208	93100	-32.98	20230508	60400	3.31	20231208	2.05	N	237690	500	94 억	392346	N	N	973	N	N
56	20231220	100955	57	100.00	KSQ150		제약	N	N	N	N	N	62600	-200	5	-0.32	1549048100	24586	42.66	63200	63500	62500	81600	44000	62800	63005.29	2.09	-2158	-1419	64000	63400	62800	62200	61600	63700	62500	94	18800	500	46470	100	1	18808775	11774	65.41	3.49	12	0.13	957.00	17951.00	93100	20230508	-32.76	60400	20231208	3.64	93100	-32.76	20230508	60400	3.64	20231208	93100	-32.76	20230508	60400	3.64	20231208	2.05	N	237690	500	94 억	392346	N	N	973	N	N
57	20231220	090952	57	100.00	KSQ150		제약	N	N	N	N	N	63400	600	2	0.96	206559500	3277	5.69	63200	63400	62500	81600	44000	62800	63033.11	2.09	-2158	390	64000	63400	62800	62200	61600	63700	62500	94	18800	500	46470	100	1	18808775	11925	66.25	3.53	12	0.02	957.00	17951.00	93100	20230508	-31.90	60400	20231208	4.97	93100	-31.90	20230508	60400	4.97	20231208	93100	-31.90	20230508	60400	4.97	20231208	2.05	N	237690	500	94 억	392346	N	N	973	N	N
58	20231219	160953	57	100.00	KSQ150		제약	N	N	N	N	N	62800	400	2	0.64	3576277400	57027	93.98	62300	63400	62200	81100	43700	62400	62711.98	2.01	-3678	-865	63733	63066	62533	61866	61333	62800	61600	94	18700	500	46170	100	1	18808775	11812	65.62	3.50	12	0.30	957.00	17951.00	93100	20230508	-32.55	60400	20231208	3.97	93100	-32.55	20230508	60400	3.97	20231208	93100	-32.55	20230508	60400	3.97	20231208	2.03	N	237690	500	94 억	378918	N	N	973	N	N
59	20231219	150956	57	100.00	KSQ150		제약	N	N	N	N	N	62900	500	2	0.80	3258881900	51972	85.65	62300	63400	62200	81100	43700	62400	62704.57	2.01	-3678	-558	63733	63066	62533	61866	61333	62800	61600	94	18700	500	46170	100	1	18808775	11831	65.73	3.50	12	0.28	957.00	17951.00	93100	20230508	-32.44	60400	20231208	4.14	93100	-32.44	20230508	60400	4.14	20231208	93100	-32.44	20230508	60400	4.14	20231208	2.03	N	237690	500	94 억	378918	N	N	736	N	N
60	20231219	140951	57	100.00	KSQ150		제약	N	N	N	N	N	62700	300	2	0.48	2812589800	44866	73.94	62300	63400	62200	81100	43700	62400	62688.67	2.01	-3678	-300	63733	63066	62533	61866	61333	62800	61600	94	18700	500	46170	100	1	18808775	11793	65.52	3.49	12	0.24	957.00	17951.00	93100	20230508	-32.65	60400	20231208	3.81	93100	-32.65	20230508	60400	3.81	20231208	93100	-32.65	20230508	60400	3.81	20231208	2.03	N	237690	500	94 억	378918	N	N	736	N	N
61	20231219	130956	57	100.00	KSQ150		제약	N	N	N	N	N	62600	200	2	0.32	2343619700	37374	61.59	62300	63400	62200	81100	43700	62400	62707.22	2.01	-3678	407	63733	63066	62533	61866	61333	62800	61600	94	18700	500	46170	100	1	18808775	11774	65.41	3.49	12	0.20	957.00	17951.00	93100	20230508	-32.76	60400	20231208	3.64	93100	-32.76	20230508	60400	3.64	20231208	93100	-32.76	20230508	60400	3.64	20231208	2.03	N	237690	500	94 억	378918	N	N	736	N	N
62	20231219	120959	57	100.00	KSQ150		제약	N	N	N	N	N	62400	0	3	0.00	1926876300	30699	50.59	62300	63400	62200	81100	43700	62400	62766.74	2.01	-3678	1264	63733	63066	62533	61866	61333	62800	61600	94	18700	500	46170	100	1	18808775	11737	65.20	3.48	12	0.16	957.00	17951.00	93100	20230508	-32.98	60400	20231208	3.31	93100	-32.98	20230508	60400	3.31	20231208	93100	-32.98	20230508	60400	3.31	20231208	2.03	N	237690	500	94 억	378918	N	N	736	N	N
63	20231219	110955	57	100.00	KSQ150		제약	N	N	N	N	N	62800	400	2	0.64	1422227500	22636	37.30	62300	63400	62200	81100	43700	62400	62830.34	2.01	-3678	1848	63733	63066	62533	61866	61333	62800	61600	94	18700	500	46170	100	1	18808775	11812	65.62	3.50	12	0.12	957.00	17951.00	93100	20230508	-32.55	60400	20231208	3.97	93100	-32.55	20230508	60400	3.97	20231208	93100	-32.55	20230508	60400	3.97	20231208	2.03	N	237690	500	94 억	378918	N	N	736	N	N
64	20231219	100953	57	100.00	KSQ150		제약	N	N	N	N	N	63200	800	2	1.28	968889100	15419	25.41	62300	63400	62200	81100	43700	62400	62837.35	2.01	-3678	2158	63733	63066	62533	61866	61333	62800	61600	94	18700	500	46170	100	1	18808775	11887	66.04	3.52	12	0.08	957.00	17951.00	93100	20230508	-32.12	60400	20231208	4.64	93100	-32.12	20230508	60400	4.64	20231208	93100	-32.12	20230508	60400	4.64	20231208	2.03	N	237690	500	94 억	378918	N	N	736	N	N
65	20231219	090949	57	100.00	KSQ150		제약	N	N	N	N	N	62300	-100	5	-0.16	198006000	3178	5.24	62300	62700	62200	81100	43700	62400	62305.22	2.01	-3678	-160	63733	63066	62533	61866	61333	62800	61600	94	18700	500	46170	100	1	18808775	11718	65.10	3.47	12	0.02	957.00	17951.00	93100	20230508	-33.08	60400	20231208	3.15	93100	-33.08	20230508	60400	3.15	20231208	93100	-33.08	20230508	60400	3.15	20231208	2.03	N	237690	500	94 억	378918	N	N	736	N	N
66	20231218	160948	57	100.00	KSQ150		제약	N	N	N	N	N	62400	300	2	0.48	3778932200	60398	80.07	62800	63200	62000	80700	43500	62100	62567.54	1.94	552	7219	64166	63132	62466	61432	60766	62800	61100	94	18600	500	45950	100	1	18808775	11737	65.20	3.48	12	0.32	957.00	17951.00	93500	20221214	-33.26	60400	20231208	3.31	93100	-32.98	20230508	60400	3.31	20231208	93100	-32.98	20230508	60400	3.31	20231208	2.06	N	237690	500	94 억	365713	N	N	736	N	N
67	20231218	150951	57	100.00	KSQ150		제약	N	N	N	N	N	62500	400	2	0.64	3582888100	57257	75.90	62800	63200	62000	80700	43500	62100	62575.62	1.94	552	7738	64166	63132	62466	61432	60766	62800	61100	94	18600	500	45950	100	1	18808775	11755	65.31	3.48	12	0.30	957.00	17951.00	93500	20221214	-33.16	60400	20231208	3.48	93100	-32.87	20230508	60400	3.48	20231208	93100	-32.87	20230508	60400	3.48	20231208	2.06	N	237690	500	94 억	365713	N	N	268	N	N
68	20231218	140947	57	100.00	KSQ150		제약	N	N	N	N	N	62800	700	2	1.13	3052008900	48780	64.66	62800	63200	62000	80700	43500	62100	62566.89	1.94	552	8813	64166	63132	62466	61432	60766	62800	61100	94	18600	500	45950	100	1	18808775	11812	65.62	3.50	12	0.26	957.00	17951.00	93500	20221214	-32.83	60400	20231208	3.97	93100	-32.55	20230508	60400	3.97	20231208	93100	-32.55	20230508	60400	3.97	20231208	2.06	N	237690	500	94 억	365713	N	N	268	N	N
69	20231218	130947	57	100.00	KSQ150		제약	N	N	N	N	N	62700	600	2	0.97	1895808000	30406	40.31	62800	62800	62000	80700	43500	62100	62349.87	1.94	552	3091	64166	63132	62466	61432	60766	62800	61100	94	18600	500	45950	100	1	18808775	11793	65.52	3.49	12	0.16	957.00	17951.00	93500	20221214	-32.94	60400	20231208	3.81	93100	-32.65	20230508	60400	3.81	20231208	93100	-32.65	20230508	60400	3.81	20231208	2.06	N	237690	500	94 억	365713	N	N	268	N	N
70	20231218	120942	57	100.00	KSQ150		제약	N	N	N	N	N	62400	300	2	0.48	1471867200	23614	31.30	62800	62800	62000	80700	43500	62100	62330.37	1.94	552	1845	64166	63132	62466	61432	60766	62800	61100	94	18600	500	45950	100	1	18808775	11737	65.20	3.48	12	0.13	957.00	17951.00	93500	20221214	-33.26	60400	20231208	3.31	93100	-32.98	20230508	60400	3.31	20231208	93100	-32.98	20230508	60400	3.31	20231208	2.06	N	237690	500	94 억	365713	N	N	268	N	N
71	20231218	110944	57	100.00	KSQ150		제약	N	N	N	N	N	62300	200	2	0.32	1254791200	20134	26.69	62800	62800	62000	80700	43500	62100	62322.10	1.94	552	2653	64166	63132	62466	61432	60766	62800	61100	94	18600	500	45950	100	1	18808775	11718	65.10	3.47	12	0.11	957.00	17951.00	93500	20221214	-33.37	60400	20231208	3.15	93100	-33.08	20230508	60400	3.15	20231208	93100	-33.08	20230508	60400	3.15	20231208	2.06	N	237690	500	94 억	365713	N	N	268	N	N
72	20231218	100943	57	100.00	KSQ150		제약	N	N	N	N	N	62600	500	2	0.81	730843800	11731	15.55	62800	62800	62000	80700	43500	62100	62300.37	1.94	552	2995	64166	63132	62466	61432	60766	62800	61100	94	18600	500	45950	100	1	18808775	11774	65.41	3.49	12	0.06	957.00	17951.00	93500	20221214	-33.05	60400	20231208	3.64	93100	-32.76	20230508	60400	3.64	20231208	93100	-32.76	20230508	60400	3.64	20231208	2.06	N	237690	500	94 억	365713	N	N	268	N	N
73	20231218	090941	57	100.00	KSQ150		제약	N	N	N	N	N	62100	0	3	0.00	274051800	4405	5.84	62800	62800	62000	80700	43500	62100	62214.04	1.94	552	395	64166	63132	62466	61432	60766	62800	61100	94	18600	500	45950	100	1	18808775	11680	64.89	3.46	12	0.02	957.00	17951.00	93500	20221214	-33.58	60400	20231208	2.81	93100	-33.30	20230508	60400	2.81	20231208	93100	-33.30	20230508	60400	2.81	20231208	2.06	N	237690	500	94 억	365713	N	N	268	N	N
74	20231215	160943	57	100.00	KSQ150		제약	N	N	N	N	N	62100	-700	5	-1.11	4686980900	75101	106.49	63500	63500	61800	81600	44000	62800	62411.17	1.94	0	-14214	64333	63566	62733	61966	61133	63950	62350	94	18800	500	46470	100	1	18808775	11680	64.89	3.46	12	0.40	957.00	17951.00	93500	20221214	-33.58	60400	20231208	2.81	93100	-33.30	20230508	60400	2.81	20231208	93100	-33.30	20230508	60400	2.81	20231208	2.05	N	237690	500	94 억	365754	N	N	267	N	N
75	20231215	150947	57	100.00	KSQ150		제약	N	N	N	N	N	62100	-700	5	-1.11	4391368000	70340	99.74	63500	63500	61800	81600	44000	62800	62430.58	1.94	0	-13253	64333	63566	62733	61966	61133	63950	62350	94	18800	500	46470	100	1	18808775	11680	64.89	3.46	12	0.37	957.00	17951.00	93500	20221214	-33.58	60400	20231208	2.81	93100	-33.30	20230508	60400	2.81	20231208	93100	-33.30	20230508	60400	2.81	20231208	2.05	N	237690	500	94 억	365754	N	N	2320	N	N
76	20231215	140946	57	100.00	KSQ150		제약	N	N	N	N	N	62000	-800	5	-1.27	3623888700	57959	82.18	63500	63500	61900	81600	44000	62800	62525.03	1.94	0	-11511	64333	63566	62733	61966	61133	63950	62350	94	18800	500	46470	100	1	18808775	11661	64.79	3.45	12	0.31	957.00	17951.00	93500	20221214	-33.69	60400	20231208	2.65	93100	-33.40	20230508	60400	2.65	20231208	93100	-33.40	20230508	60400	2.65	20231208	2.05	N	237690	500	94 억	365754	N	N	2320	N	N
77	20231215	130940	57	100.00	KSQ150		제약	N	N	N	N	N	62200	-600	5	-0.96	2436764200	38854	55.09	63500	63500	62200	81600	44000	62800	62715.91	1.94	0	-9817	64333	63566	62733	61966	61133	63950	62350	94	18800	500	46470	100	1	18808775	11699	64.99	3.46	12	0.21	957.00	17951.00	93500	20221214	-33.48	60400	20231208	2.98	93100	-33.19	20230508	60400	2.98	20231208	93100	-33.19	20230508	60400	2.98	20231208	2.05	N	237690	500	94 억	365754	N	N	2320	N	N
78	20231215	120942	57	100.00	KSQ150		제약	N	N	N	N	N	62500	-300	5	-0.48	1891102600	30101	42.68	63500	63500	62400	81600	44000	62800	62825.24	1.94	0	-7800	64333	63566	62733	61966	61133	63950	62350	94	18800	500	46470	100	1	18808775	11755	65.31	3.48	12	0.16	957.00	17951.00	93500	20221214	-33.16	60400	20231208	3.48	93100	-32.87	20230508	60400	3.48	20231208	93100	-32.87	20230508	60400	3.48	20231208	2.05	N	237690	500	94 억	365754	N	N	2320	N	N
79	20231215	110936	57	100.00	KSQ150		제약	N	N	N	N	N	62900	100	2	0.16	1546345500	24602	34.89	63500	63500	62400	81600	44000	62800	62854.47	1.94	0	-6922	64333	63566	62733	61966	61133	63950	62350	94	18800	500	46470	100	1	18808775	11831	65.73	3.50	12	0.13	957.00	17951.00	93500	20221214	-32.73	60400	20231208	4.14	93100	-32.44	20230508	60400	4.14	20231208	93100	-32.44	20230508	60400	4.14	20231208	2.05	N	237690	500	94 억	365754	N	N	2320	N	N
80	20231215	100941	57	100.00	KSQ150		제약	N	N	N	N	N	62500	-300	5	-0.48	1189307800	18899	26.80	63500	63500	62400	81600	44000	62800	62929.68	1.94	0	-6067	64333	63566	62733	61966	61133	63950	62350	94	18800	500	46470	100	1	18808775	11755	65.31	3.48	12	0.10	957.00	17951.00	93500	20221214	-33.16	60400	20231208	3.48	93100	-32.87	20230508	60400	3.48	20231208	93100	-32.87	20230508	60400	3.48	20231208	2.05	N	237690	500	94 억	365754	N	N	2320	N	N
81	20231215	090946	57	100.00	KSQ150		제약	N	N	N	N	N	63100	300	2	0.48	424219100	6718	9.53	63500	63500	62700	81600	44000	62800	63146.74	1.94	0	-1818	64333	63566	62733	61966	61133	63950	62350	94	18800	500	46470	100	1	18808775	11868	65.94	3.52	12	0.04	957.00	17951.00	93500	20221214	-32.51	60400	20231208	4.47	93100	-32.22	20230508	60400	4.47	20231208	93100	-32.22	20230508	60400	4.47	20231208	2.05	N	237690	500	94 억	365754	N	N	2320	N	N
82	20231214	160937	57	100.00	KSQ150		제약	N	N	N	N	N	62800	1400	2	2.28	4390463400	70243	188.68	62000	63500	61900	79800	43000	61400	62501.79	1.91	0	21026	62533	61966	61633	61066	60733	61800	60900	94	18400	500	45430	100	1	18808775	11812	65.62	3.50	12	0.37	957.00	17951.00	93500	20221214	-32.83	60400	20231208	3.97	93100	-32.55	20230508	60400	3.97	20231208	93500	-32.83	20221214	60400	3.97	20231208	2.05	N	237690	500	94 억	358742	N	N	2320	N	N
83	20231214	151010	57	100.00	KSQ150		제약	N	N	N	N	N	62500	1100	2	1.79	3496970000	56010	150.45	62000	63500	61900	79800	43000	61400	62434.74	1.91	0	17432	62533	61966	61633	61066	60733	61800	60900	94	18400	500	45430	100	1	18808775	11755	65.31	3.48	12	0.30	957.00	17951.00	93500	20221214	-33.16	60400	20231208	3.48	93100	-32.87	20230508	60400	3.48	20231208	93500	-33.16	20221214	60400	3.48	20231208	2.05	N	237690	500	94 억	358742	N	N	91	N	N
84	20231214	140940	57	100.00	KSQ150		제약	N	N	N	N	N	62200	800	2	1.30	3061784700	49035	131.71	62000	63500	61900	79800	43000	61400	62440.80	1.91	0	14745	62533	61966	61633	61066	60733	61800	60900	94	18400	500	45430	100	1	18808775	11699	64.99	3.46	12	0.26	957.00	17951.00	93500	20221214	-33.48	60400	20231208	2.98	93100	-33.19	20230508	60400	2.98	20231208	93500	-33.48	20221214	60400	2.98	20231208	2.05	N	237690	500	94 억	358742	N	N	91	N	N
85	20231214	131007	57	100.00	KSQ150		제약	N	N	N	N	N	62100	700	2	1.14	2642338000	42292	113.60	62000	63500	61900	79800	43000	61400	62478.44	1.91	0	12312	62533	61966	61633	61066	60733	61800	60900	94	18400	500	45430	100	1	18808775	11680	64.89	3.46	12	0.22	957.00	17951.00	93500	20221214	-33.58	60400	20231208	2.81	93100	-33.30	20230508	60400	2.81	20231208	93500	-33.58	20221214	60400	2.81	20231208	2.05	N	237690	500	94 억	358742	N	N	91	N	N
86	20231214	121023	57	100.00	KSQ150		제약	N	N	N	N	N	62000	600	2	0.98	2466163600	39457	105.98	62000	63500	61900	79800	43000	61400	62502.56	1.91	0	12266	62533	61966	61633	61066	60733	61800	60900	94	18400	500	45430	100	1	18808775	11661	64.79	3.45	12	0.21	957.00	17951.00	93500	20221214	-33.69	60400	20231208	2.65	93100	-33.40	20230508	60400	2.65	20231208	93500	-33.69	20221214	60400	2.65	20231208	2.05	N	237690	500	94 억	358742	N	N	91	N	N
87	20231214	110955	57	100.00	KSQ150		제약	N	N	N	N	N	62300	900	2	1.47	2106204500	33658	90.41	62000	63500	61900	79800	43000	61400	62576.64	1.91	0	11486	62533	61966	61633	61066	60733	61800	60900	94	18400	500	45430	100	1	18808775	11718	65.10	3.47	12	0.18	957.00	17951.00	93500	20221214	-33.37	60400	20231208	3.15	93100	-33.08	20230508	60400	3.15	20231208	93500	-33.37	20221214	60400	3.15	20231208	2.05	N	237690	500	94 억	358742	N	N	91	N	N
88	20231214	100929	57	100.00	KSQ150		제약	N	N	N	N	N	62500	1100	2	1.79	1709914300	27298	73.32	62000	63500	62000	79800	43000	61400	62638.81	1.91	0	10355	62533	61966	61633	61066	60733	61800	60900	94	18400	500	45430	100	1	18808775	11755	65.31	3.48	12	0.15	957.00	17951.00	93500	20221214	-33.16	60400	20231208	3.48	93100	-32.87	20230508	60400	3.48	20231208	93500	-33.16	20221214	60400	3.48	20231208	2.05	N	237690	500	94 억	358742	N	N	91	N	N
89	20231214	090909	57	100.00	KSQ150		제약	N	N	N	N	N	62600	1200	2	1.95	962626600	15360	41.26	62000	63500	62000	79800	43000	61400	62671.00	1.91	0	6092	62533	61966	61633	61066	60733	61800	60900	94	18400	500	45430	100	1	18808775	11774	65.41	3.49	12	0.08	957.00	17951.00	93500	20221214	-33.05	60400	20231208	3.64	93100	-32.76	20230508	60400	3.64	20231208	93500	-33.05	20221214	60400	3.64	20231208	2.05	N	237690	500	94 억	358742	N	N	91	N	N
90	20231213	160934	57	100.00	KSQ150		제약	N	N	N	N	N	61400	-800	5	-1.29	2284908900	37055	64.23	62100	62200	61300	80800	43600	62200	61663.54	1.86	10000	-6587	63400	62800	62100	61500	60800	63100	61800	94	18600	500	46020	100	1	18808775	11549	64.16	3.42	12	0.20	957.00	17951.00	93500	20221214	-34.33	60400	20231208	1.66	93100	-34.05	20230508	60400	1.66	20231208	93500	-34.33	20221214	60400	1.66	20231208	2.07	N	237690	500	94 억	350296	N	N	91	N	N
91	20231213	150954	57	100.00	KSQ150		제약	N	N	N	N	N	61500	-700	5	-1.13	2033844600	32966	57.15	62100	62200	61400	80800	43600	62200	61695.22	1.86	10000	-4982	63400	62800	62100	61500	60800	63100	61800	94	18600	500	46020	100	1	18808775	11567	64.26	3.43	12	0.18	957.00	17951.00	93500	20221214	-34.22	60400	20231208	1.82	93100	-33.94	20230508	60400	1.82	20231208	93500	-34.22	20221214	60400	1.82	20231208	2.07	N	237690	500	94 억	350296	N	N	531	N	N
92	20231213	140954	57	100.00	KSQ150		제약	N	N	N	N	N	61600	-600	5	-0.96	1679314800	27204	47.16	62100	62200	61500	80800	43600	62200	61730.44	1.86	10000	-3957	63400	62800	62100	61500	60800	63100	61800	94	18600	500	46020	100	1	18808775	11586	64.37	3.43	12	0.14	957.00	17951.00	93500	20221214	-34.12	60400	20231208	1.99	93100	-33.83	20230508	60400	1.99	20231208	93500	-34.12	20221214	60400	1.99	20231208	2.07	N	237690	500	94 억	350296	N	N	531	N	N
93	20231213	130959	57	100.00	KSQ150		제약	N	N	N	N	N	61700	-500	5	-0.80	1339045400	21683	37.59	62100	62200	61500	80800	43600	62200	61755.54	1.86	10000	-2923	63400	62800	62100	61500	60800	63100	61800	94	18600	500	46020	100	1	18808775	11605	64.47	3.44	12	0.12	957.00	17951.00	93500	20221214	-34.01	60400	20231208	2.15	93100	-33.73	20230508	60400	2.15	20231208	93500	-34.01	20221214	60400	2.15	20231208	2.07	N	237690	500	94 억	350296	N	N	531	N	N
94	20231213	120953	57	100.00	KSQ150		제약	N	N	N	N	N	61800	-400	5	-0.64	1147449400	18578	32.20	62100	62200	61500	80800	43600	62200	61763.88	1.86	10000	-2596	63400	62800	62100	61500	60800	63100	61800	94	18600	500	46020	100	1	18808775	11624	64.58	3.44	12	0.10	957.00	17951.00	93500	20221214	-33.90	60400	20231208	2.32	93100	-33.62	20230508	60400	2.32	20231208	93500	-33.90	20221214	60400	2.32	20231208	2.07	N	237690	500	94 억	350296	N	N	531	N	N
95	20231213	110955	57	100.00	KSQ150		제약	N	N	N	N	N	61700	-500	5	-0.80	891702600	14433	25.02	62100	62200	61500	80800	43600	62200	61782.21	1.86	10000	-2546	63400	62800	62100	61500	60800	63100	61800	94	18600	500	46020	100	1	18808775	11605	64.47	3.44	12	0.08	957.00	17951.00	93500	20221214	-34.01	60400	20231208	2.15	93100	-33.73	20230508	60400	2.15	20231208	93500	-34.01	20221214	60400	2.15	20231208	2.07	N	237690	500	94 억	350296	N	N	531	N	N
96	20231213	101002	57	100.00	KSQ150		제약	N	N	N	N	N	61800	-400	5	-0.64	675397400	10925	18.94	62100	62200	61500	80800	43600	62200	61821.27	1.86	10000	-2281	63400	62800	62100	61500	60800	63100	61800	94	18600	500	46020	100	1	18808775	11624	64.58	3.44	12	0.06	957.00	17951.00	93500	20221214	-33.90	60400	20231208	2.32	93100	-33.62	20230508	60400	2.32	20231208	93500	-33.90	20221214	60400	2.32	20231208	2.07	N	237690	500	94 억	350296	N	N	531	N	N
97	20231213	090948	57	100.00	KSQ150		제약	N	N	N	N	N	62000	-200	5	-0.32	99243500	1600	2.77	62100	62200	61800	80800	43600	62200	62027.19	1.86	10000	489	63400	62800	62100	61500	60800	63100	61800	94	18600	500	46020	100	1	18808775	11661	64.79	3.45	12	0.01	957.00	17951.00	93500	20221214	-33.69	60400	20231208	2.65	93100	-33.40	20230508	60400	2.65	20231208	93500	-33.69	20221214	60400	2.65	20231208	2.07	N	237690	500	94 억	350296	N	N	531	N	N
98	20231212	160915	57	100.00	KSQ150		제약	N	N	N	N	N	62200	300	2	0.48	3550596300	57240	67.12	61400	62700	61400	80400	43400	61900	62029.82	1.76	-93	5068	63433	62666	61833	61066	60233	63050	61450	94	18500	500	45800	100	1	18808775	11699	64.99	3.46	12	0.30	957.00	17951.00	93500	20221214	-33.48	60400	20231208	2.98	93100	-33.19	20230508	60400	2.98	20231208	93500	-33.48	20221214	60400	2.98	20231208	2.13	N	237690	500	94 억	330325	N	N	531	N	N
99	20231212	150922	57	100.00	KSQ150		제약	N	N	N	N	N	62400	500	2	0.81	3311121000	53393	62.61	61400	62700	61400	80400	43400	61900	62014.14	1.76	-93	6257	63433	62666	61833	61066	60233	63050	61450	94	18500	500	45800	100	1	18808775	11737	65.20	3.48	12	0.28	957.00	17951.00	93500	20221214	-33.26	60400	20231208	3.31	93100	-32.98	20230508	60400	3.31	20231208	93500	-33.26	20221214	60400	3.31	20231208	2.13	N	237690	500	94 억	330325	N	N	420	N	N
100	20231212	140833	57	100.00	KSQ150		제약	N	N	N	N	N	62400	500	2	0.81	2947665500	47555	55.76	61400	62700	61400	80400	43400	61900	61984.34	1.76	-93	6341	63433	62666	61833	61066	60233	63050	61450	94	18500	500	45800	100	1	18808775	11737	65.20	3.48	12	0.25	957.00	17951.00	93500	20221214	-33.26	60400	20231208	3.31	93100	-32.98	20230508	60400	3.31	20231208	93500	-33.26	20221214	60400	3.31	20231208	2.13	N	237690	500	94 억	330325	N	N	420	N	N
101	20231212	130837	57	100.00	KSQ150		제약	N	N	N	N	N	62100	200	2	0.32	2069534000	33488	39.27	61400	62300	61400	80400	43400	61900	61799.27	1.76	-93	1273	63433	62666	61833	61066	60233	63050	61450	94	18500	500	45800	100	1	18808775	11680	64.89	3.46	12	0.18	957.00	17951.00	93500	20221214	-33.58	60400	20231208	2.81	93100	-33.30	20230508	60400	2.81	20231208	93500	-33.58	20221214	60400	2.81	20231208	2.13	N	237690	500	94 억	330325	N	N	420	N	N
102	20231212	120827	57	100.00	KSQ150		제약	N	N	N	N	N	61700	-200	5	-0.32	1767860400	28616	33.56	61400	62300	61400	80400	43400	61900	61778.74	1.76	-93	-378	63433	62666	61833	61066	60233	63050	61450	94	18500	500	45800	100	1	18808775	11605	64.47	3.44	12	0.15	957.00	17951.00	93500	20221214	-34.01	60400	20231208	2.15	93100	-33.73	20230508	60400	2.15	20231208	93500	-34.01	20221214	60400	2.15	20231208	2.13	N	237690	500	94 억	330325	N	N	420	N	N
103	20231212	110842	57	100.00	KSQ150		제약	N	N	N	N	N	61800	-100	5	-0.16	1427754300	23101	27.09	61400	62300	61400	80400	43400	61900	61804.87	1.76	-93	886	63433	62666	61833	61066	60233	63050	61450	94	18500	500	45800	100	1	18808775	11624	64.58	3.44	12	0.12	957.00	17951.00	93500	20221214	-33.90	60400	20231208	2.32	93100	-33.62	20230508	60400	2.32	20231208	93500	-33.90	20221214	60400	2.32	20231208	2.13	N	237690	500	94 억	330325	N	N	420	N	N
104	20231212	100915	57	100.00	KSQ150		제약	N	N	N	N	N	61800	-100	5	-0.16	924727000	14962	17.54	61400	62300	61400	80400	43400	61900	61805.04	1.76	-93	3095	63433	62666	61833	61066	60233	63050	61450	94	18500	500	45800	100	1	18808775	11624	64.58	3.44	12	0.08	957.00	17951.00	93500	20221214	-33.90	60400	20231208	2.32	93100	-33.62	20230508	60400	2.32	20231208	93500	-33.90	20221214	60400	2.32	20231208	2.13	N	237690	500	94 억	330325	N	N	420	N	N
105	20231212	090914	57	100.00	KSQ150		제약	N	N	N	N	N	61900	0	3	0.00	269656300	4377	5.13	61400	62200	61400	80400	43400	61900	61607.56	1.76	-93	1182	63433	62666	61833	61066	60233	63050	61450	94	18500	500	45800	100	1	18808775	11643	64.68	3.45	12	0.02	957.00	17951.00	93500	20221214	-33.80	60400	20231208	2.48	93100	-33.51	20230508	60400	2.48	20231208	93500	-33.80	20221214	60400	2.48	20231208	2.13	N	237690	500	94 억	330325	N	N	420	N	N
106	20231211	160917	57	100.00	KSQ150		제약	N	N	N	N	N	61900	300	2	0.49	5238621400	84889	47.84	61700	62600	61000	80000	43200	61600	61711.24	1.97	38270	6279	64800	63200	61800	60200	58800	62500	59500	94	18400	500	45580	100	1	18808775	11643	64.68	3.45	12	0.45	957.00	17951.00	93500	20221214	-33.80	60400	20231208	2.48	93100	-33.51	20230508	60400	2.48	20231208	93500	-33.80	20221214	60400	2.48	20231208	2.14	N	237690	500	94 억	371451	N	N	420	N	N
107	20231211	150915	57	100.00	KSQ150		제약	N	N	N	N	N	61800	200	2	0.32	5113445600	82865	46.70	61700	62600	61000	80000	43200	61600	61708.15	1.97	38270	5607	64800	63200	61800	60200	58800	62500	59500	94	18400	500	45580	100	1	18808775	11624	64.58	3.44	12	0.44	957.00	17951.00	93500	20221214	-33.90	60400	20231208	2.32	93100	-33.62	20230508	60400	2.32	20231208	93500	-33.90	20221214	60400	2.32	20231208	2.14	N	237690	500	94 억	371451	N	N	28	N	N
108	20231211	140914	57	100.00	KSQ150		제약	N	N	N	N	N	61600	0	3	0.00	4574710500	74127	41.78	61700	62600	61000	80000	43200	61600	61714.50	1.97	38270	4181	64800	63200	61800	60200	58800	62500	59500	94	18400	500	45580	100	1	18808775	11586	64.37	3.43	12	0.39	957.00	17951.00	93500	20221214	-34.12	60400	20231208	1.99	93100	-33.83	20230508	60400	1.99	20231208	93500	-34.12	20221214	60400	1.99	20231208	2.14	N	237690	500	94 억	371451	N	N	28	N	N
109	20231211	130913	57	100.00	KSQ150		제약	N	N	N	N	N	61500	-100	5	-0.16	4172240000	67582	38.09	61700	62600	61000	80000	43200	61600	61735.97	1.97	38270	1537	64800	63200	61800	60200	58800	62500	59500	94	18400	500	45580	100	1	18808775	11567	64.26	3.43	12	0.36	957.00	17951.00	93500	20221214	-34.22	60400	20231208	1.82	93100	-33.94	20230508	60400	1.82	20231208	93500	-34.22	20221214	60400	1.82	20231208	2.14	N	237690	500	94 억	371451	N	N	28	N	N
110	20231211	120915	57	100.00	KSQ150		제약	N	N	N	N	N	61200	-400	5	-0.65	3294278800	53216	29.99	61700	62600	61200	80000	43200	61600	61903.92	1.97	38270	-1583	64800	63200	61800	60200	58800	62500	59500	94	18400	500	45580	100	1	18808775	11511	63.95	3.41	12	0.28	957.00	17951.00	93500	20221214	-34.55	60400	20231208	1.32	93100	-34.26	20230508	60400	1.32	20231208	93500	-34.55	20221214	60400	1.32	20231208	2.14	N	237690	500	94 억	371451	N	N	28	N	N
111	20231211	110910	57	100.00	KSQ150		제약	N	N	N	N	N	61700	100	2	0.16	2589106400	41753	23.53	61700	62600	61500	80000	43200	61600	62010.07	1.97	38270	1971	64800	63200	61800	60200	58800	62500	59500	94	18400	500	45580	100	1	18808775	11605	64.47	3.44	12	0.22	957.00	17951.00	93500	20221214	-34.01	60400	20231208	2.15	93100	-33.73	20230508	60400	2.15	20231208	93500	-34.01	20221214	60400	2.15	20231208	2.14	N	237690	500	94 억	371451	N	N	28	N	N
112	20231211	100909	57	100.00	KSQ150		제약	N	N	N	N	N	61800	200	2	0.32	1915190100	30846	17.38	61700	62600	61500	80000	43200	61600	62088.77	1.97	38270	2920	64800	63200	61800	60200	58800	62500	59500	94	18400	500	45580	100	1	18808775	11624	64.58	3.44	12	0.16	957.00	17951.00	93500	20221214	-33.90	60400	20231208	2.32	93100	-33.62	20230508	60400	2.32	20231208	93500	-33.90	20221214	60400	2.32	20231208	2.14	N	237690	500	94 억	371451	N	N	28	N	N
113	20231211	090909	57	100.00	KSQ150		제약	N	N	N	N	N	62400	800	2	1.30	893470200	14350	8.09	61700	62600	61500	80000	43200	61600	62262.73	1.97	38270	3409	64800	63200	61800	60200	58800	62500	59500	94	18400	500	45580	100	1	18808775	11737	65.20	3.48	12	0.08	957.00	17951.00	93500	20221214	-33.26	60400	20231208	3.31	93100	-32.98	20230508	60400	3.31	20231208	93500	-33.26	20221214	60400	3.31	20231208	2.14	N	237690	500	94 억	371451	N	N	28	N	N
114	20231208	160900	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	61600	-1600	5	-2.53	10871438400	176383	260.11	63300	63400	60400	82100	44300	63200	61635.43	1.98	0	2632	64800	64000	63100	62300	61400	64400	62700	94	18900	500	46760	100	1	18808775	11586	64.37	3.43	12	0.94	957.00	17951.00	93500	20221214	-34.12	60400	20231208	1.99	93100	-33.83	20230508	60400	1.99	20231208	93500	-34.12	20221214	60400	1.99	20231208	2.17	N	237690	500	94 억	373331	N	N	28	N	N
115	20231208	150904	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	61600	-1600	5	-2.53	10421993300	169080	249.34	63300	63400	60400	82100	44300	63200	61639.42	1.98	0	-265	64800	64000	63100	62300	61400	64400	62700	94	18900	500	46760	100	1	18808775	11586	64.37	3.43	12	0.90	957.00	17951.00	93500	20221214	-34.12	60400	20231208	1.99	93100	-33.83	20230508	60400	1.99	20231208	93500	-34.12	20221214	60400	1.99	20231208	2.17	N	237690	500	94 억	373331	N	N	41	N	N
116	20231208	140902	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	61300	-1900	5	-3.01	8983377100	145727	214.90	63300	63400	60400	82100	44300	63200	61645.25	1.98	0	-11643	64800	64000	63100	62300	61400	64400	62700	94	18900	500	46760	100	1	18808775	11530	64.05	3.41	12	0.77	957.00	17951.00	93500	20221214	-34.44	60400	20231208	1.49	93100	-34.16	20230508	60400	1.49	20231208	93500	-34.44	20221214	60400	1.49	20231208	2.17	N	237690	500	94 억	373331	N	N	41	N	N
117	20231208	130901	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	61000	-2200	5	-3.48	6687533100	107987	159.25	63300	63400	60900	82100	44300	63200	61929.06	1.98	0	-15224	64800	64000	63100	62300	61400	64400	62700	94	18900	500	46760	100	1	18808775	11473	63.74	3.40	12	0.57	957.00	17951.00	93500	20221214	-34.76	60900	20231208	0.16	93100	-34.48	20230508	60900	0.16	20231208	93500	-34.76	20221214	60900	0.16	20231208	2.17	N	237690	500	94 억	373331	N	N	41	N	N
118	20231208	120858	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	61800	-1400	5	-2.22	4716297300	75830	111.83	63300	63400	61600	82100	44300	63200	62195.67	1.98	0	-10575	64800	64000	63100	62300	61400	64400	62700	94	18900	500	46760	100	1	18808775	11624	64.58	3.44	12	0.40	957.00	17951.00	93500	20221214	-33.90	61600	20231208	0.32	93100	-33.62	20230508	61600	0.32	20231208	93500	-33.90	20221214	61600	0.32	20231208	2.17	N	237690	500	94 억	373331	N	N	41	N	N
119	20231208	110854	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	62000	-1200	5	-1.90	3802150700	61025	89.99	63300	63400	61700	82100	44300	63200	62304.80	1.98	0	-12782	64800	64000	63100	62300	61400	64400	62700	94	18900	500	46760	100	1	18808775	11661	64.79	3.45	12	0.32	957.00	17951.00	93500	20221214	-33.69	61700	20231208	0.49	93100	-33.40	20230508	61700	0.49	20231208	93500	-33.69	20221214	61700	0.49	20231208	2.17	N	237690	500	94 억	373331	N	N	41	N	N
120	20231208	100903	57	100.00	KSQ150		제약	N	N	N	N	N	62300	-900	5	-1.42	2251369600	36001	53.09	63300	63400	62100	82100	44300	63200	62536.31	1.98	0	-13383	64800	64000	63100	62300	61400	64400	62700	94	18900	500	46760	100	1	18808775	11718	65.10	3.47	12	0.19	957.00	17951.00	93500	20221214	-33.37	62000	20231206	0.48	93100	-33.08	20230508	62000	0.48	20231206	93500	-33.37	20221214	62000	0.48	20231206	2.17	N	237690	500	94 억	373331	N	N	41	N	N
121	20231208	090853	57	100.00	KSQ150		제약	N	N	N	N	N	62500	-700	5	-1.11	351126700	5585	8.24	63300	63400	62500	82100	44300	63200	62869.60	1.98	0	-3761	64800	64000	63100	62300	61400	64400	62700	94	18900	500	46760	100	1	18808775	11755	65.31	3.48	12	0.03	957.00	17951.00	93500	20221214	-33.16	62000	20231206	0.81	93100	-32.87	20230508	62000	0.81	20231206	93500	-33.16	20221214	62000	0.81	20231206	2.17	N	237690	500	94 억	373331	N	N	41	N	N
122	20231207	160857	57	100.00	KSQ150		제약	N	N	N	N	N	63200	700	2	1.12	4248797200	67182	45.19	62600	63900	62200	81200	43800	62500	63243.10	1.88	0	14724	66433	64466	63233	61266	60033	63850	60650	94	18700	500	46250	100	1	18808775	11887	66.04	3.52	12	0.36	957.00	17951.00	93500	20221214	-32.41	62000	20231206	1.94	93100	-32.12	20230508	62000	1.94	20231206	93500	-32.41	20221214	62000	1.94	20231206	2.19	N	237690	500	94 억	354110	N	N	41	N	N
123	20231207	150859	57	100.00	KSQ150		제약	N	N	N	N	N	63100	600	2	0.96	3925625900	62053	41.74	62600	63900	62200	81200	43800	62500	63262.47	1.88	0	13915	66433	64466	63233	61266	60033	63850	60650	94	18700	500	46250	100	1	18808775	11868	65.94	3.52	12	0.33	957.00	17951.00	93500	20221214	-32.51	62000	20231206	1.77	93100	-32.22	20230508	62000	1.77	20231206	93500	-32.51	20221214	62000	1.77	20231206	2.19	N	237690	500	94 억	354110	N	N	2	N	N
124	20231207	140854	57	100.00	KSQ150		제약	N	N	N	N	N	63300	800	2	1.28	3181102800	50246	33.80	62600	63900	62200	81200	43800	62500	63310.57	1.88	0	11294	66433	64466	63233	61266	60033	63850	60650	94	18700	500	46250	100	1	18808775	11906	66.14	3.53	12	0.27	957.00	17951.00	93500	20221214	-32.30	62000	20231206	2.10	93100	-32.01	20230508	62000	2.10	20231206	93500	-32.30	20221214	62000	2.10	20231206	2.19	N	237690	500	94 억	354110	N	N	2	N	N
125	20231207	130852	57	100.00	KSQ150		제약	N	N	N	N	N	63400	900	2	1.44	2627767400	41542	27.94	62600	63900	62200	81200	43800	62500	63255.68	1.88	0	8690	66433	64466	63233	61266	60033	63850	60650	94	18700	500	46250	100	1	18808775	11925	66.25	3.53	12	0.22	957.00	17951.00	93500	20221214	-32.19	62000	20231206	2.26	93100	-31.90	20230508	62000	2.26	20231206	93500	-32.19	20221214	62000	2.26	20231206	2.19	N	237690	500	94 억	354110	N	N	2	N	N
126	20231207	120855	57	100.00	KSQ150		제약	N	N	N	N	N	63400	900	2	1.44	2269551000	35888	24.14	62600	63900	62200	81200	43800	62500	63239.83	1.88	0	7029	66433	64466	63233	61266	60033	63850	60650	94	18700	500	46250	100	1	18808775	11925	66.25	3.53	12	0.19	957.00	17951.00	93500	20221214	-32.19	62000	20231206	2.26	93100	-31.90	20230508	62000	2.26	20231206	93500	-32.19	20221214	62000	2.26	20231206	2.19	N	237690	500	94 억	354110	N	N	2	N	N
127	20231207	110849	57	100.00	KSQ150		제약	N	N	N	N	N	63400	900	2	1.44	1824077500	28875	19.42	62600	63900	62200	81200	43800	62500	63171.52	1.88	0	6032	66433	64466	63233	61266	60033	63850	60650	94	18700	500	46250	100	1	18808775	11925	66.25	3.53	12	0.15	957.00	17951.00	93500	20221214	-32.19	62000	20231206	2.26	93100	-31.90	20230508	62000	2.26	20231206	93500	-32.19	20221214	62000	2.26	20231206	2.19	N	237690	500	94 억	354110	N	N	2	N	N
128	20231207	100847	57	100.00	KSQ150		제약	N	N	N	N	N	63200	700	2	1.12	1045723400	16622	11.18	62600	63500	62200	81200	43800	62500	62912.01	1.88	0	2581	66433	64466	63233	61266	60033	63850	60650	94	18700	500	46250	100	1	18808775	11887	66.04	3.52	12	0.09	957.00	17951.00	93500	20221214	-32.41	62000	20231206	1.94	93100	-32.12	20230508	62000	1.94	20231206	93500	-32.41	20221214	62000	1.94	20231206	2.19	N	237690	500	94 억	354110	N	N	2	N	N
129	20231207	090855	57	100.00	KSQ150		제약	N	N	N	N	N	62500	0	3	0.00	129291800	2071	1.39	62600	62700	62200	81200	43800	62500	62429.65	1.88	0	-784	66433	64466	63233	61266	60033	63850	60650	94	18700	500	46250	100	1	18808775	11755	65.31	3.48	12	0.01	957.00	17951.00	93500	20221214	-33.16	62000	20231206	0.81	93100	-32.87	20230508	62000	0.81	20231206	93500	-33.16	20221214	62000	0.81	20231206	2.19	N	237690	500	94 억	354110	N	N	2	N	N
130	20231206	160846	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	62500	-1800	5	-2.80	9253503800	147279	167.31	64300	65200	62000	83500	45100	64300	62831.42	2.09	0	-53060	66300	65300	64300	63300	62300	65800	63800	94	19200	500	47580	100	1	18808775	11755	65.31	3.48	12	0.78	957.00	17951.00	93500	20221214	-33.16	62000	20231206	0.81	93100	-32.87	20230508	62000	0.81	20231206	93500	-33.16	20221214	62000	0.81	20231206	2.16	N	237690	500	94 억	392803	N	N	2	N	N
131	20231206	150859	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	62300	-2000	5	-3.11	8606499200	136922	155.55	64300	65200	62000	83500	45100	64300	62856.93	2.09	0	-49068	66300	65300	64300	63300	62300	65800	63800	94	19200	500	47580	100	1	18808775	11718	65.10	3.47	12	0.73	957.00	17951.00	93500	20221214	-33.37	62000	20231206	0.48	93100	-33.08	20230508	62000	0.48	20231206	93500	-33.37	20221214	62000	0.48	20231206	2.16	N	237690	500	94 억	392803	N	N	473	N	N
132	20231206	140856	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	62400	-1900	5	-2.95	6900016300	109497	124.39	64300	65200	62300	83500	45100	64300	63015.55	2.09	0	-49963	66300	65300	64300	63300	62300	65800	63800	94	19200	500	47580	100	1	18808775	11737	65.20	3.48	12	0.58	957.00	17951.00	93500	20221214	-33.26	62300	20231206	0.16	93100	-32.98	20230508	62300	0.16	20231206	93500	-33.26	20221214	62300	0.16	20231206	2.16	N	237690	500	94 억	392803	N	N	473	N	N
133	20231206	130847	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	62900	-1400	5	-2.18	4526840300	71602	81.34	64300	65200	62600	83500	45100	64300	63222.23	2.09	0	-27386	66300	65300	64300	63300	62300	65800	63800	94	19200	500	47580	100	1	18808775	11831	65.73	3.50	12	0.38	957.00	17951.00	93500	20221214	-32.73	62600	20231206	0.48	93100	-32.44	20230508	62600	0.48	20231206	93500	-32.73	20221214	62600	0.48	20231206	2.16	N	237690	500	94 억	392803	N	N	473	N	N
134	20231206	120844	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	63000	-1300	5	-2.02	3941916800	62292	70.77	64300	65200	62600	83500	45100	64300	63281.24	2.09	0	-25573	66300	65300	64300	63300	62300	65800	63800	94	19200	500	47580	100	1	18808775	11850	65.83	3.51	12	0.33	957.00	17951.00	93500	20221214	-32.62	62600	20231206	0.64	93100	-32.33	20230508	62600	0.64	20231206	93500	-32.62	20221214	62600	0.64	20231206	2.16	N	237690	500	94 억	392803	N	N	473	N	N
135	20231206	110857	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	63200	-1100	5	-1.71	2437059400	38366	43.58	64300	65200	62800	83500	45100	64300	63521.29	2.09	0	-15082	66300	65300	64300	63300	62300	65800	63800	94	19200	500	47580	100	1	18808775	11887	66.04	3.52	12	0.20	957.00	17951.00	93500	20221214	-32.41	62800	20231206	0.64	93100	-32.12	20230508	62800	0.64	20231206	93500	-32.41	20221214	62800	0.64	20231206	2.16	N	237690	500	94 억	392803	N	N	473	N	N
136	20231206	100846	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	63200	-1100	5	-1.71	1998719900	31425	35.70	64300	65200	62800	83500	45100	64300	63602.82	2.09	0	-11852	66300	65300	64300	63300	62300	65800	63800	94	19200	500	47580	100	1	18808775	11887	66.04	3.52	12	0.17	957.00	17951.00	93500	20221214	-32.41	62800	20231206	0.64	93100	-32.12	20230508	62800	0.64	20231206	93500	-32.41	20221214	62800	0.64	20231206	2.16	N	237690	500	94 억	392803	N	N	473	N	N
137	20231206	090849	57	100.00	KSQ150		제약	N	N	N	N	N	64300	0	3	0.00	410837600	6381	7.25	64300	65200	63600	83500	45100	64300	64384.54	2.09	0	-585	66300	65300	64300	63300	62300	65800	63800	94	19200	500	47580	100	1	18808775	12094	67.19	3.58	12	0.03	957.00	17951.00	93500	20221214	-31.23	62800	20231204	2.39	93100	-30.93	20230508	62800	2.39	20231204	93500	-31.23	20221214	62800	2.39	20231204	2.16	N	237690	500	94 억	392803	N	N	473	N	N
138	20231205	160853	57	100.00	KSQ150		제약	N	N	N	N	N	64300	800	2	1.26	5633105600	87400	133.13	63600	65300	63300	82500	44500	63500	64452.39	2.00	0	21647	65566	64532	63666	62632	61766	64100	62200	94	19000	500	46990	100	1	18808775	12094	67.19	3.58	12	0.46	957.00	17951.00	93500	20221214	-31.23	62800	20231204	2.39	93100	-30.93	20230508	62800	2.39	20231204	93500	-31.23	20221214	62800	2.39	20231204	2.17	N	237690	500	94 억	376896	N	N	473	N	N
139	20231205	150848	57	100.00	KSQ150		제약	N	N	N	N	N	64400	900	2	1.42	5458306300	84682	128.99	63600	65300	63300	82500	44500	63500	64456.51	2.00	0	20566	65566	64532	63666	62632	61766	64100	62200	94	19000	500	46990	100	1	18808775	12113	67.29	3.59	12	0.45	957.00	17951.00	93500	20221214	-31.12	62800	20231204	2.55	93100	-30.83	20230508	62800	2.55	20231204	93500	-31.12	20221214	62800	2.55	20231204	2.17	N	237690	500	94 억	376896	N	N	100	N	N
140	20231205	140849	57	100.00	KSQ150		제약	N	N	N	N	N	64600	1100	2	1.73	4513964000	70044	106.69	63600	65300	63300	82500	44500	63500	64444.69	2.00	0	17175	65566	64532	63666	62632	61766	64100	62200	94	19000	500	46990	100	1	18808775	12150	67.50	3.60	12	0.37	957.00	17951.00	93500	20221214	-30.91	62800	20231204	2.87	93100	-30.61	20230508	62800	2.87	20231204	93500	-30.91	20221214	62800	2.87	20231204	2.17	N	237690	500	94 억	376896	N	N	100	N	N
141	20231205	130844	57	100.00	KSQ150		제약	N	N	N	N	N	64900	1400	2	2.20	3101813900	48316	73.60	63600	64900	63300	82500	44500	63500	64198.48	2.00	0	9038	65566	64532	63666	62632	61766	64100	62200	94	19000	500	46990	100	1	18808775	12207	67.82	3.62	12	0.26	957.00	17951.00	93500	20221214	-30.59	62800	20231204	3.34	93100	-30.29	20230508	62800	3.34	20231204	93500	-30.59	20221214	62800	3.34	20231204	2.17	N	237690	500	94 억	376896	N	N	100	N	N
142	20231205	120843	57	100.00	KSQ150		제약	N	N	N	N	N	64500	1000	2	1.57	2355945700	36760	55.99	63600	64600	63300	82500	44500	63500	64089.93	2.00	0	5354	65566	64532	63666	62632	61766	64100	62200	94	19000	500	46990	100	1	18808775	12132	67.40	3.59	12	0.20	957.00	17951.00	93500	20221214	-31.02	62800	20231204	2.71	93100	-30.72	20230508	62800	2.71	20231204	93500	-31.02	20221214	62800	2.71	20231204	2.17	N	237690	500	94 억	376896	N	N	100	N	N
143	20231205	110843	57	100.00	KSQ150		제약	N	N	N	N	N	64200	700	2	1.10	1666279700	26042	39.67	63600	64400	63300	82500	44500	63500	63984.32	2.00	0	2714	65566	64532	63666	62632	61766	64100	62200	94	19000	500	46990	100	1	18808775	12075	67.08	3.58	12	0.14	957.00	17951.00	93500	20221214	-31.34	62800	20231204	2.23	93100	-31.04	20230508	62800	2.23	20231204	93500	-31.34	20221214	62800	2.23	20231204	2.17	N	237690	500	94 억	376896	N	N	100	N	N
144	20231205	100847	57	100.00	KSQ150		제약	N	N	N	N	N	64200	700	2	1.10	967582500	15171	23.11	63600	64300	63300	82500	44500	63500	63778.43	2.00	0	-907	65566	64532	63666	62632	61766	64100	62200	94	19000	500	46990	100	1	18808775	12075	67.08	3.58	12	0.08	957.00	17951.00	93500	20221214	-31.34	62800	20231204	2.23	93100	-31.04	20230508	62800	2.23	20231204	93500	-31.34	20221214	62800	2.23	20231204	2.17	N	237690	500	94 억	376896	N	N	100	N	N
145	20231205	090842	57	100.00	KSQ150		제약	N	N	N	N	N	63700	200	2	0.31	107250300	1688	2.57	63600	63800	63300	82500	44500	63500	63536.91	2.00	0	-1079	65566	64532	63666	62632	61766	64100	62200	94	19000	500	46990	100	1	18808775	11981	66.56	3.55	12	0.01	957.00	17951.00	93500	20221214	-31.87	62800	20231204	1.43	93100	-31.58	20230508	62800	1.43	20231204	93500	-31.87	20221214	62800	1.43	20231204	2.17	N	237690	500	94 억	376896	N	N	100	N	N
146	20231204	160838	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	63500	-100	5	-0.16	4093889300	64636	54.41	64700	64700	62800	82600	44600	63600	63337.56	2.00	0	-2618	68000	65800	64700	62500	61400	65250	61950	94	19000	500	47060	100	1	18808775	11944	66.35	3.54	12	0.34	957.00	17951.00	93500	20221214	-32.09	62800	20231204	1.11	93100	-31.79	20230508	62800	1.11	20231204	93500	-32.09	20221214	62800	1.11	20231204	2.10	N	237690	500	94 억	375333	N	N	100	N	N
147	20231204	150843	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	63300	-300	5	-0.47	3907418400	61697	51.93	64700	64700	62800	82600	44600	63600	63332.39	2.00	0	-2021	68000	65800	64700	62500	61400	65250	61950	94	19000	500	47060	100	1	18808775	11906	66.14	3.53	12	0.33	957.00	17951.00	93500	20221214	-32.30	62800	20231204	0.80	93100	-32.01	20230508	62800	0.80	20231204	93500	-32.30	20221214	62800	0.80	20231204	2.10	N	237690	500	94 억	375333	N	N	621	N	N
148	20231204	140836	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	63400	-200	5	-0.31	3433259600	54217	45.64	64700	64700	62800	82600	44600	63600	63324.41	2.00	0	-2353	68000	65800	64700	62500	61400	65250	61950	94	19000	500	47060	100	1	18808775	11925	66.25	3.53	12	0.29	957.00	17951.00	93500	20221214	-32.19	62800	20231204	0.96	93100	-31.90	20230508	62800	0.96	20231204	93500	-32.19	20221214	62800	0.96	20231204	2.10	N	237690	500	94 억	375333	N	N	621	N	N
149	20231204	130835	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	64000	400	2	0.63	2894423000	45747	38.51	64700	64700	62800	82600	44600	63600	63270.23	2.00	0	-1895	68000	65800	64700	62500	61400	65250	61950	94	19000	500	47060	100	1	18808775	12038	66.88	3.57	12	0.24	957.00	17951.00	93500	20221214	-31.55	62800	20231204	1.91	93100	-31.26	20230508	62800	1.91	20231204	93500	-31.55	20221214	62800	1.91	20231204	2.10	N	237690	500	94 억	375333	N	N	621	N	N
150	20231204	120836	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	63600	0	3	0.00	2521378600	39910	33.59	64700	64700	62800	82600	44600	63600	63176.61	2.00	0	-2738	68000	65800	64700	62500	61400	65250	61950	94	19000	500	47060	100	1	18808775	11962	66.46	3.54	12	0.21	957.00	17951.00	93500	20221214	-31.98	62800	20231204	1.27	93100	-31.69	20230508	62800	1.27	20231204	93500	-31.98	20221214	62800	1.27	20231204	2.10	N	237690	500	94 억	375333	N	N	621	N	N
151	20231204	110838	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	62900	-700	5	-1.10	2125650200	33637	28.31	64700	64700	62800	82600	44600	63600	63193.81	2.00	0	-2070	68000	65800	64700	62500	61400	65250	61950	94	19000	500	47060	100	1	18808775	11831	65.73	3.50	12	0.18	957.00	17951.00	93500	20221214	-32.73	62800	20231204	0.16	93100	-32.44	20230508	62800	0.16	20231204	93500	-32.73	20221214	62800	0.16	20231204	2.10	N	237690	500	94 억	375333	N	N	621	N	N
152	20231204	100837	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	63200	-400	5	-0.63	1578513400	24942	20.99	64700	64700	62800	82600	44600	63600	63287.36	2.00	0	37	68000	65800	64700	62500	61400	65250	61950	94	19000	500	47060	100	1	18808775	11887	66.04	3.52	12	0.13	957.00	17951.00	93500	20221214	-32.41	62800	20231204	0.64	93100	-32.12	20230508	62800	0.64	20231204	93500	-32.41	20221214	62800	0.64	20231204	2.10	N	237690	500	94 억	375333	N	N	621	N	N
153	20231204	090836	57	100.00	KSQ150		제약	N	N	N	N	N	63600	0	3	0.00	201930800	3156	2.66	64700	64700	63600	82600	44600	63600	63983.14	2.00	0	-512	68000	65800	64700	62500	61400	65250	61950	94	19000	500	47060	100	1	18808775	11962	66.46	3.54	12	0.02	957.00	17951.00	93500	20221214	-31.98	62900	20231128	1.11	93100	-31.69	20230508	62900	1.11	20231128	93500	-31.98	20221214	62900	1.11	20231128	2.10	N	237690	500	94 억	375333	N	N	621	N	N
154	20231201	160837	57	100.00	KSQ150		제약	N	N	N	N	N	63600	-1500	5	-2.30	7681586500	118515	127.20	65200	66900	63600	84600	45600	65100	64817.32	1.95	0	-1178	66300	65700	64600	64000	62900	66000	64300	94	19500	500	48170	100	1	18808775	11962	66.46	3.54	12	0.63	957.00	17951.00	93500	20221214	-31.98	62900	20231128	1.11	93100	-31.69	20230508	62900	1.11	20231128	93500	-31.98	20221214	62900	1.11	20231128	1.98	N	237690	500	94 억	365994	N	N	621	N	N
155	20231201	150834	57	100.00	KSQ150		제약	N	N	N	N	N	63800	-1300	5	-2.00	7229603800	111422	119.59	65200	66900	63700	84600	45600	65100	64884.89	1.95	0	-741	66300	65700	64600	64000	62900	66000	64300	94	19500	500	48170	100	1	18808775	12000	66.67	3.55	12	0.59	957.00	17951.00	93500	20221214	-31.76	62900	20231128	1.43	93100	-31.47	20230508	62900	1.43	20231128	93500	-31.76	20221214	62900	1.43	20231128	1.98	N	237690	500	94 억	365994	N	N	845	N	N
156	20231201	140834	57	100.00	KSQ150		제약	N	N	N	N	N	63800	-1300	5	-2.00	6229432500	95761	102.78	65200	66900	63700	84600	45600	65100	65051.87	1.95	0	-6749	66300	65700	64600	64000	62900	66000	64300	94	19500	500	48170	100	1	18808775	12000	66.67	3.55	12	0.51	957.00	17951.00	93500	20221214	-31.76	62900	20231128	1.43	93100	-31.47	20230508	62900	1.43	20231128	93500	-31.76	20221214	62900	1.43	20231128	1.98	N	237690	500	94 억	365994	N	N	845	N	N
157	20231201	130836	57	100.00	KSQ150		제약	N	N	N	N	N	64200	-900	5	-1.38	5178905900	79337	85.15	65200	66900	64100	84600	45600	65100	65277.31	1.95	0	-10044	66300	65700	64600	64000	62900	66000	64300	94	19500	500	48170	100	1	18808775	12075	67.08	3.58	12	0.42	957.00	17951.00	93500	20221214	-31.34	62900	20231128	2.07	93100	-31.04	20230508	62900	2.07	20231128	93500	-31.34	20221214	62900	2.07	20231128	1.98	N	237690	500	94 억	365994	N	N	845	N	N
158	20231201	120842	57	100.00	KSQ150		제약	N	N	N	N	N	64400	-700	5	-1.08	4658048000	71236	76.46	65200	66900	64100	84600	45600	65100	65388.96	1.95	0	-10241	66300	65700	64600	64000	62900	66000	64300	94	19500	500	48170	100	1	18808775	12113	67.29	3.59	12	0.38	957.00	17951.00	93500	20221214	-31.12	62900	20231128	2.38	93100	-30.83	20230508	62900	2.38	20231128	93500	-31.12	20221214	62900	2.38	20231128	1.98	N	237690	500	94 억	365994	N	N	845	N	N
159	20231201	110836	57	100.00	KSQ150		제약	N	N	N	N	N	64600	-500	5	-0.77	4007558300	61134	65.61	65200	66900	64100	84600	45600	65100	65553.67	1.95	0	-8402	66300	65700	64600	64000	62900	66000	64300	94	19500	500	48170	100	1	18808775	12150	67.50	3.60	12	0.33	957.00	17951.00	93500	20221214	-30.91	62900	20231128	2.70	93100	-30.61	20230508	62900	2.70	20231128	93500	-30.91	20221214	62900	2.70	20231128	1.98	N	237690	500	94 억	365994	N	N	845	N	N
160	20231201	100842	57	100.00	KSQ150		제약	N	N	N	N	N	64500	-600	5	-0.92	3402849000	51781	55.58	65200	66900	64100	84600	45600	65100	65716.17	1.95	0	-5646	66300	65700	64600	64000	62900	66000	64300	94	19500	500	48170	100	1	18808775	12132	67.40	3.59	12	0.28	957.00	17951.00	93500	20221214	-31.02	62900	20231128	2.54	93100	-30.72	20230508	62900	2.54	20231128	93500	-31.02	20221214	62900	2.54	20231128	1.98	N	237690	500	94 억	365994	N	N	845	N	N
161	20231201	090833	57	100.00	KSQ150		제약	N	N	N	N	N	66100	1000	2	1.54	658726700	10050	10.79	65200	66300	64600	84600	45600	65100	65544.95	1.95	0	-3135	66300	65700	64600	64000	62900	66000	64300	94	19500	500	48170	100	1	18808775	12433	69.07	3.68	12	0.05	957.00	17951.00	93500	20221214	-29.30	62900	20231128	5.09	93100	-29.00	20230508	62900	5.09	20231128	93500	-29.30	20221214	62900	5.09	20231128	1.98	N	237690	500	94 억	365994	N	N	845	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History