KissMeData/298380/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161228	57	100.00	KSQ150	제약	N	N	N	N	N	24600	150	2	0.61	25994940800	1055915	65.23	24100	25300	24000	31750	17150	24450	24617.55	6.90	13980	1498	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11782	367.16	16.91	12	2.20	67.00	1455.00	26900	20230414	-8.55	15370	20231024	60.05	26900	-8.55	20230414	15370	60.05	20231024	26900	-8.55	20230414	15370	60.05	20231024	2.17	N	298380	500	239 억	3302949	N	N	22515	N	N
3	20231229	151213	57	100.00	KSQ150	제약	N	N	N	N	N	24600	150	2	0.61	25994940800	1055915	65.23	24100	25300	24000	31750	17150	24450	24617.55	6.90	13980	1498	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11782	367.16	16.91	12	2.20	67.00	1455.00	26900	20230414	-8.55	15370	20231024	60.05	26900	-8.55	20230414	15370	60.05	20231024	26900	-8.55	20230414	15370	60.05	20231024	2.17	N	298380	500	239 억	3302949	N	N	22515	N	N
4	20231229	141211	57	100.00	KSQ150	제약	N	N	N	N	N	24600	150	2	0.61	25994940800	1055915	65.23	24100	25300	24000	31750	17150	24450	24617.55	6.90	13980	1498	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11782	367.16	16.91	12	2.20	67.00	1455.00	26900	20230414	-8.55	15370	20231024	60.05	26900	-8.55	20230414	15370	60.05	20231024	26900	-8.55	20230414	15370	60.05	20231024	2.17	N	298380	500	239 억	3302949	N	N	22515	N	N
5	20231229	131213	57	100.00	KSQ150	제약	N	N	N	N	N	24600	150	2	0.61	25994940800	1055915	65.23	24100	25300	24000	31750	17150	24450	24617.55	6.90	13980	1498	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11782	367.16	16.91	12	2.20	67.00	1455.00	26900	20230414	-8.55	15370	20231024	60.05	26900	-8.55	20230414	15370	60.05	20231024	26900	-8.55	20230414	15370	60.05	20231024	2.17	N	298380	500	239 억	3302949	N	N	22515	N	N
6	20231229	121216	57	100.00	KSQ150	제약	N	N	N	N	N	24600	150	2	0.61	25994940800	1055915	65.23	24100	25300	24000	31750	17150	24450	24617.55	6.90	13980	1498	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11782	367.16	16.91	12	2.20	67.00	1455.00	26900	20230414	-8.55	15370	20231024	60.05	26900	-8.55	20230414	15370	60.05	20231024	26900	-8.55	20230414	15370	60.05	20231024	2.17	N	298380	500	239 억	3302949	N	N	22515	N	N
7	20231229	111120	57	100.00	KSQ150	제약	N	N	N	N	N	24600	150	2	0.61	25994940800	1055915	65.23	24100	25300	24000	31750	17150	24450	24617.55	6.90	13980	1498	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11782	367.16	16.91	12	2.20	67.00	1455.00	26900	20230414	-8.55	15370	20231024	60.05	26900	-8.55	20230414	15370	60.05	20231024	26900	-8.55	20230414	15370	60.05	20231024	2.17	N	298380	500	239 억	3302949	N	N	22515	N	N
8	20231229	101133	57	100.00	KSQ150	제약	N	N	N	N	N	24600	150	2	0.61	25994940800	1055915	65.23	24100	25300	24000	31750	17150	24450	24617.55	6.90	13980	1498	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11782	367.16	16.91	12	2.20	67.00	1455.00	26900	20230414	-8.55	15370	20231024	60.05	26900	-8.55	20230414	15370	60.05	20231024	26900	-8.55	20230414	15370	60.05	20231024	2.17	N	298380	500	239 억	3302949	N	N	22515	N	N
9	20231229	091131	57	100.00	KSQ150	제약	N	N	N	N	N	24600	150	2	0.61	25994940800	1055915	65.23	24100	25300	24000	31750	17150	24450	24617.55	6.90	13980	1498	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11782	367.16	16.91	12	2.20	67.00	1455.00	26900	20230414	-8.55	15370	20231024	60.05	26900	-8.55	20230414	15370	60.05	20231024	26900	-8.55	20230414	15370	60.05	20231024	2.17	N	298380	500	239 억	3302949	N	N	22515	N	N
10	20231228	161119	57	100.00	KSQ150	제약	N	N	N	N	N	24600	150	2	0.61	25846099400	1049913	64.86	24100	25300	24000	31750	17150	24450	24617.55	6.87	0	1498	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11782	367.16	16.91	12	2.19	67.00	1455.00	26900	20230414	-8.55	15370	20231024	60.05	26900	-8.55	20230414	15370	60.05	20231024	26900	-8.55	20230414	15370	60.05	20231024	2.17	N	298380	500	239 억	3288969	N	N	22515	N	N
11	20231228	151128	57	100.00	KSQ150	제약	N	N	N	N	N	24650	200	2	0.82	23775248700	966008	59.68	24100	25300	24000	31750	17150	24450	24612.04	6.87	0	-28616	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11806	367.91	16.94	12	2.02	67.00	1455.00	26900	20230414	-8.36	15370	20231024	60.38	26900	-8.36	20230414	15370	60.38	20231024	26900	-8.36	20230414	15370	60.38	20231024	2.17	N	298380	500	239 억	3288969	N	N	70328	N	N
12	20231228	141118	57	100.00	KSQ150	제약	N	N	N	N	N	24650	200	2	0.82	20853470900	847330	52.34	24100	25300	24000	31750	17150	24450	24611.01	6.87	0	-21954	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11806	367.91	16.94	12	1.77	67.00	1455.00	26900	20230414	-8.36	15370	20231024	60.38	26900	-8.36	20230414	15370	60.38	20231024	26900	-8.36	20230414	15370	60.38	20231024	2.17	N	298380	500	239 억	3288969	N	N	70328	N	N
13	20231228	131118	57	100.00	KSQ150	제약	N	N	N	N	N	24850	400	2	1.64	14720365050	601246	37.14	24100	24950	24000	31750	17150	24450	24483.16	6.87	0	-40494	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11901	370.90	17.08	12	1.26	67.00	1455.00	26900	20230414	-7.62	15370	20231024	61.68	26900	-7.62	20230414	15370	61.68	20231024	26900	-7.62	20230414	15370	61.68	20231024	2.17	N	298380	500	239 억	3288969	N	N	70328	N	N
14	20231228	121122	57	100.00	KSQ150	제약	N	N	N	N	N	24750	300	2	1.23	12587447400	515332	31.84	24100	24950	24000	31750	17150	24450	24425.85	6.87	0	-33216	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11853	369.40	17.01	12	1.08	67.00	1455.00	26900	20230414	-7.99	15370	20231024	61.03	26900	-7.99	20230414	15370	61.03	20231024	26900	-7.99	20230414	15370	61.03	20231024	2.17	N	298380	500	239 억	3288969	N	N	70328	N	N
15	20231228	111125	57	100.00	KSQ150	제약	N	N	N	N	N	24750	300	2	1.23	10927637900	448263	27.69	24100	24950	24000	31750	17150	24450	24377.56	6.87	0	-11328	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11853	369.40	17.01	12	0.94	67.00	1455.00	26900	20230414	-7.99	15370	20231024	61.03	26900	-7.99	20230414	15370	61.03	20231024	26900	-7.99	20230414	15370	61.03	20231024	2.17	N	298380	500	239 억	3288969	N	N	70328	N	N
16	20231228	101120	57	100.00	KSQ150	제약	N	N	N	N	N	24450	0	3	0.00	6708851700	276516	17.08	24100	24650	24000	31750	17150	24450	24261.33	6.87	0	-10550	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11710	364.93	16.80	12	0.58	67.00	1455.00	26900	20230414	-9.11	15370	20231024	59.08	26900	-9.11	20230414	15370	59.08	20231024	26900	-9.11	20230414	15370	59.08	20231024	2.17	N	298380	500	239 억	3288969	N	N	70328	N	N
17	20231228	091124	57	100.00	KSQ150	제약	N	N	N	N	N	24300	-150	5	-0.61	2153470350	88281	5.45	24100	24650	24100	31750	17150	24450	24392.65	6.87	0	-11087	25783	25116	24533	23866	23283	24825	23575	239	7300	500	18090	50	1	47892539	11638	362.69	16.70	12	0.18	67.00	1455.00	26900	20230414	-9.67	15370	20231024	58.10	26900	-9.67	20230414	15370	58.10	20231024	26900	-9.67	20230414	15370	58.10	20231024	2.17	N	298380	500	239 억	3288969	N	N	70328	N	N
18	20231227	161108	57	100.00	KSQ150	제약	N	N	N	N	N	24450	-50	5	-0.20	39795996400	1609733	88.55	24850	25200	23950	31850	17150	24500	24722.40	7.03	0	68929	25366	24932	24266	23832	23166	25150	24050	239	7350	500	18130	50	1	47892539	11710	364.93	16.80	12	3.36	67.00	1455.00	26900	20230414	-9.11	15370	20231024	59.08	26900	-9.11	20230414	15370	59.08	20231024	26900	-9.11	20230414	15370	59.08	20231024	2.21	N	298380	500	239 억	3366203	N	N	70279	N	N
19	20231227	151125	57	100.00	KSQ150	제약	N	N	N	N	N	24500	0	3	0.00	38788030700	1568530	86.28	24850	25200	23950	31850	17150	24500	24728.91	7.03	0	57602	25366	24932	24266	23832	23166	25150	24050	239	7350	500	18130	50	1	47892539	11734	365.67	16.84	12	3.28	67.00	1455.00	26900	20230414	-8.92	15370	20231024	59.40	26900	-8.92	20230414	15370	59.40	20231024	26900	-8.92	20230414	15370	59.40	20231024	2.21	N	298380	500	239 억	3366203	N	N	1654	N	N
20	20231227	141118	57	100.00	KSQ150	제약	N	N	N	N	N	24400	-100	5	-0.41	35251598650	1424472	78.36	24850	25200	23950	31850	17150	24500	24747.14	7.03	0	36335	25366	24932	24266	23832	23166	25150	24050	239	7350	500	18130	50	1	47892539	11686	364.18	16.77	12	2.97	67.00	1455.00	26900	20230414	-9.29	15370	20231024	58.75	26900	-9.29	20230414	15370	58.75	20231024	26900	-9.29	20230414	15370	58.75	20231024	2.21	N	298380	500	239 억	3366203	N	N	1654	N	N
21	20231227	131111	57	100.00	KSQ150	제약	N	N	N	N	N	24200	-300	5	-1.22	32519058650	1312478	72.20	24850	25200	23950	31850	17150	24500	24776.85	7.03	0	16364	25366	24932	24266	23832	23166	25150	24050	239	7350	500	18130	50	1	47892539	11590	361.19	16.63	12	2.74	67.00	1455.00	26900	20230414	-10.04	15370	20231024	57.45	26900	-10.04	20230414	15370	57.45	20231024	26900	-10.04	20230414	15370	57.45	20231024	2.21	N	298380	500	239 억	3366203	N	N	1654	N	N
22	20231227	121112	57	100.00	KSQ150	제약	N	N	N	N	N	24700	200	2	0.82	25966169750	1043192	57.38	24850	25200	24500	31850	17150	24500	24891.10	7.03	0	-9553	25366	24932	24266	23832	23166	25150	24050	239	7350	500	18130	50	1	47892539	11829	368.66	16.98	12	2.18	67.00	1455.00	26900	20230414	-8.18	15370	20231024	60.70	26900	-8.18	20230414	15370	60.70	20231024	26900	-8.18	20230414	15370	60.70	20231024	2.21	N	298380	500	239 억	3366203	N	N	1654	N	N
23	20231227	111121	57	100.00	KSQ150	제약	N	N	N	N	N	25100	600	2	2.45	22429088650	901345	49.58	24850	25200	24500	31850	17150	24500	24884.05	7.03	0	5402	25366	24932	24266	23832	23166	25150	24050	239	7350	500	18130	50	1	47892539	12021	374.63	17.25	12	1.88	67.00	1455.00	26900	20230414	-6.69	15370	20231024	63.31	26900	-6.69	20230414	15370	63.31	20231024	26900	-6.69	20230414	15370	63.31	20231024	2.21	N	298380	500	239 억	3366203	N	N	1654	N	N
24	20231227	101119	57	100.00	KSQ150	제약	N	N	N	N	N	24500	0	3	0.00	16768963250	674260	37.09	24850	25150	24500	31850	17150	24500	24870.20	7.03	0	11788	25366	24932	24266	23832	23166	25150	24050	239	7350	500	18130	50	1	47892539	11734	365.67	16.84	12	1.41	67.00	1455.00	26900	20230414	-8.92	15370	20231024	59.40	26900	-8.92	20230414	15370	59.40	20231024	26900	-8.92	20230414	15370	59.40	20231024	2.21	N	298380	500	239 억	3366203	N	N	1654	N	N
25	20231227	091122	57	100.00	KSQ150	제약	N	N	N	N	N	24950	450	2	1.84	6844200450	275097	15.13	24850	25150	24550	31850	17150	24500	24879.30	7.03	0	-53174	25366	24932	24266	23832	23166	25150	24050	239	7350	500	18130	50	1	47892539	11949	372.39	17.15	12	0.57	67.00	1455.00	26900	20230414	-7.25	15370	20231024	62.33	26900	-7.25	20230414	15370	62.33	20231024	26900	-7.25	20230414	15370	62.33	20231024	2.21	N	298380	500	239 억	3366203	N	N	1654	N	N
26	20231226	161120	57	100.00	KSQ150	제약	N	N	N	N	N	24500	1250	2	5.38	43110726200	1784855	91.40	24150	24700	23600	30200	16300	23250	24152.87	7.21	17944	-85197	24816	24032	23016	22232	21216	24425	22625	239	6950	500	17200	50	1	47892539	11734	365.67	16.84	12	3.73	67.00	1455.00	26900	20230414	-8.92	15370	20231024	59.40	26900	-8.92	20230414	15370	59.40	20231024	26900	-8.92	20230414	15370	59.40	20231024	2.09	N	298380	500	239 억	3450974	N	N	1654	N	N
27	20231226	151119	57	100.00	KSQ150	제약	N	N	N	N	N	24550	1300	2	5.59	41321434350	1711904	87.67	24150	24700	23600	30200	16300	23250	24137.81	7.21	17944	-85376	24816	24032	23016	22232	21216	24425	22625	239	6950	500	17200	50	1	47892539	11758	366.42	16.87	12	3.57	67.00	1455.00	26900	20230414	-8.74	15370	20231024	59.73	26900	-8.74	20230414	15370	59.73	20231024	26900	-8.74	20230414	15370	59.73	20231024	2.09	N	298380	500	239 억	3450974	N	N	6613	N	N
28	20231226	141122	57	100.00	KSQ150	제약	N	N	N	N	N	24350	1100	2	4.73	34889573250	1449510	74.23	24150	24500	23600	30200	16300	23250	24070.02	7.21	17944	-71240	24816	24032	23016	22232	21216	24425	22625	239	6950	500	17200	50	1	47892539	11662	363.43	16.74	12	3.03	67.00	1455.00	26900	20230414	-9.48	15370	20231024	58.43	26900	-9.48	20230414	15370	58.43	20231024	26900	-9.48	20230414	15370	58.43	20231024	2.09	N	298380	500	239 억	3450974	N	N	6613	N	N
29	20231226	131120	57	100.00	KSQ150	제약	N	N	N	N	N	24250	1000	2	4.30	30005717050	1249070	63.96	24150	24450	23600	30200	16300	23250	24022.57	7.21	17944	-68097	24816	24032	23016	22232	21216	24425	22625	239	6950	500	17200	50	1	47892539	11614	361.94	16.67	12	2.61	67.00	1455.00	26900	20230414	-9.85	15370	20231024	57.77	26900	-9.85	20230414	15370	57.77	20231024	26900	-9.85	20230414	15370	57.77	20231024	2.09	N	298380	500	239 억	3450974	N	N	6613	N	N
30	20231226	121120	57	100.00	KSQ150	제약	N	N	N	N	N	24100	850	2	3.66	26355917050	1098530	56.25	24150	24450	23600	30200	16300	23250	23992.12	7.21	17944	-58581	24816	24032	23016	22232	21216	24425	22625	239	6950	500	17200	50	1	47892539	11542	359.70	16.56	12	2.29	67.00	1455.00	26900	20230414	-10.41	15370	20231024	56.80	26900	-10.41	20230414	15370	56.80	20231024	26900	-10.41	20230414	15370	56.80	20231024	2.09	N	298380	500	239 억	3450974	N	N	6613	N	N
31	20231226	111124	57	100.00	KSQ150	제약	N	N	N	N	N	24050	800	2	3.44	24224660350	1009828	51.71	24150	24450	23600	30200	16300	23250	23989.04	7.21	17944	-44247	24816	24032	23016	22232	21216	24425	22625	239	6950	500	17200	50	1	47892539	11518	358.96	16.53	12	2.11	67.00	1455.00	26900	20230414	-10.59	15370	20231024	56.47	26900	-10.59	20230414	15370	56.47	20231024	26900	-10.59	20230414	15370	56.47	20231024	2.09	N	298380	500	239 억	3450974	N	N	6613	N	N
32	20231226	101118	57	100.00	KSQ150	제약	N	N	N	N	N	24000	750	2	3.23	20831918950	867992	44.45	24150	24450	23600	30200	16300	23250	24000.30	7.21	17944	-51106	24816	24032	23016	22232	21216	24425	22625	239	6950	500	17200	50	1	47892539	11494	358.21	16.49	12	1.81	67.00	1455.00	26900	20230414	-10.78	15370	20231024	56.15	26900	-10.78	20230414	15370	56.15	20231024	26900	-10.78	20230414	15370	56.15	20231024	2.09	N	298380	500	239 억	3450974	N	N	6613	N	N
33	20231226	091120	57	100.00	KSQ150	제약	N	N	N	N	N	24100	850	2	3.66	10708116850	445230	22.80	24150	24450	23700	30200	16300	23250	24051.11	7.21	17944	-77556	24816	24032	23016	22232	21216	24425	22625	239	6950	500	17200	50	1	47892539	11542	359.70	16.56	12	0.93	67.00	1455.00	26900	20230414	-10.41	15370	20231024	56.80	26900	-10.41	20230414	15370	56.80	20231024	26900	-10.41	20230414	15370	56.80	20231024	2.09	N	298380	500	239 억	3450974	N	N	6613	N	N
34	20231222	161102	57	100.00	KSQ150	제약	N	N	N	N	N	23250	1550	2	7.14	44589831250	1939616	283.42	22150	23800	22000	28200	15200	21700	22987.46	6.66	1	359699	22633	22166	21333	20866	20033	22400	21100	239	6500	500	16050	50	1	47892539	11135	347.01	15.98	12	4.05	67.00	1455.00	26900	20230414	-13.57	15370	20231024	51.27	26900	-13.57	20230414	15370	51.27	20231024	26900	-13.57	20230414	15370	51.27	20231024	2.03	N	298380	500	239 억	3190669	N	N	6575	N	N
35	20231222	151101	57	100.00	KSQ150	제약	N	N	N	N	N	22950	1250	2	5.76	42725378050	1859102	271.65	22150	23800	22000	28200	15200	21700	22981.74	6.66	1	341862	22633	22166	21333	20866	20033	22400	21100	239	6500	500	16050	50	1	47892539	10991	342.54	15.77	12	3.88	67.00	1455.00	26900	20230414	-14.68	15370	20231024	49.32	26900	-14.68	20230414	15370	49.32	20231024	26900	-14.68	20230414	15370	49.32	20231024	2.03	N	298380	500	239 억	3190669	N	N	2847	N	N
36	20231222	141058	57	100.00	KSQ150	제약	N	N	N	N	N	23200	1500	2	6.91	38749007950	1687372	246.56	22150	23800	22000	28200	15200	21700	22964.13	6.66	1	334881	22633	22166	21333	20866	20033	22400	21100	239	6500	500	16050	50	1	47892539	11111	346.27	15.95	12	3.52	67.00	1455.00	26900	20230414	-13.75	15370	20231024	50.94	26900	-13.75	20230414	15370	50.94	20231024	26900	-13.75	20230414	15370	50.94	20231024	2.03	N	298380	500	239 억	3190669	N	N	2847	N	N
37	20231222	131058	57	100.00	KSQ150	제약	N	N	N	N	N	23300	1600	2	7.37	34620886950	1510502	220.71	22150	23800	22000	28200	15200	21700	22920.14	6.66	1	314769	22633	22166	21333	20866	20033	22400	21100	239	6500	500	16050	50	1	47892539	11159	347.76	16.01	12	3.15	67.00	1455.00	26900	20230414	-13.38	15370	20231024	51.59	26900	-13.38	20230414	15370	51.59	20231024	26900	-13.38	20230414	15370	51.59	20231024	2.03	N	298380	500	239 억	3190669	N	N	2847	N	N
38	20231222	121058	57	100.00	KSQ150	제약	N	N	N	N	N	23450	1750	2	8.06	25577106400	1127052	164.69	22150	23500	22000	28200	15200	21700	22693.83	6.66	1	202337	22633	22166	21333	20866	20033	22400	21100	239	6500	500	16050	50	1	47892539	11231	350.00	16.12	12	2.35	67.00	1455.00	26900	20230414	-12.83	15370	20231024	52.57	26900	-12.83	20230414	15370	52.57	20231024	26900	-12.83	20230414	15370	52.57	20231024	2.03	N	298380	500	239 억	3190669	N	N	2847	N	N
39	20231222	111056	57	100.00	KSQ150	제약	N	N	N	N	N	22600	900	2	4.15	13056612200	584749	85.44	22150	22600	22000	28200	15200	21700	22328.60	6.66	1	16097	22633	22166	21333	20866	20033	22400	21100	239	6500	500	16050	50	1	47892539	10824	337.31	15.53	12	1.22	67.00	1455.00	26900	20230414	-15.99	15370	20231024	47.04	26900	-15.99	20230414	15370	47.04	20231024	26900	-15.99	20230414	15370	47.04	20231024	2.03	N	298380	500	239 억	3190669	N	N	2847	N	N
40	20231222	101053	57	100.00	KSQ150	제약	N	N	N	N	N	22350	650	2	3.00	10557943800	473401	69.17	22150	22600	22000	28200	15200	21700	22302.35	6.66	1	-7332	22633	22166	21333	20866	20033	22400	21100	239	6500	500	16050	50	1	47892539	10704	333.58	15.36	12	0.99	67.00	1455.00	26900	20230414	-16.91	15370	20231024	45.41	26900	-16.91	20230414	15370	45.41	20231024	26900	-16.91	20230414	15370	45.41	20231024	2.03	N	298380	500	239 억	3190669	N	N	2847	N	N
41	20231222	091058	57	100.00	KSQ150	제약	N	N	N	N	N	22250	550	2	2.53	3642637750	164316	24.01	22150	22350	22000	28200	15200	21700	22168.55	6.66	1	-20264	22633	22166	21333	20866	20033	22400	21100	239	6500	500	16050	50	1	47892539	10656	332.09	15.29	12	0.34	67.00	1455.00	26900	20230414	-17.29	15370	20231024	44.76	26900	-17.29	20230414	15370	44.76	20231024	26900	-17.29	20230414	15370	44.76	20231024	2.03	N	298380	500	239 억	3190669	N	N	2847	N	N
42	20231221	161049	57	100.00	KSQ150	제약	N	N	N	N	N	21700	900	2	4.33	14281395800	670729	319.91	20550	21800	20500	27000	14600	20800	21291.53	6.61	0	-28532	21533	21166	20933	20566	20333	21050	20450	239	6200	500	15390	50	1	47892539	10393	323.88	14.91	12	1.40	67.00	1455.00	26900	20230414	-19.33	15370	20231024	41.18	26900	-19.33	20230414	15370	41.18	20231024	26900	-19.33	20230414	15370	41.18	20231024	2.05	N	298380	500	239 억	3166236	N	N	2847	N	N
43	20231221	151055	57	100.00	KSQ150	제약	N	N	N	N	N	21750	950	2	4.57	13448348450	632409	301.63	20550	21800	20500	27000	14600	20800	21265.36	6.61	0	-23472	21533	21166	20933	20566	20333	21050	20450	239	6200	500	15390	50	1	47892539	10417	324.63	14.95	12	1.32	67.00	1455.00	26900	20230414	-19.14	15370	20231024	41.51	26900	-19.14	20230414	15370	41.51	20231024	26900	-19.14	20230414	15370	41.51	20231024	2.05	N	298380	500	239 억	3166236	N	N	3559	N	N
44	20231221	141050	57	100.00	KSQ150	제약	N	N	N	N	N	21350	550	2	2.64	8997101750	426461	203.40	20550	21450	20500	27000	14600	20800	21097.22	6.61	0	-33436	21533	21166	20933	20566	20333	21050	20450	239	6200	500	15390	50	1	47892539	10225	318.66	14.67	12	0.89	67.00	1455.00	26900	20230414	-20.63	15370	20231024	38.91	26900	-20.63	20230414	15370	38.91	20231024	26900	-20.63	20230414	15370	38.91	20231024	2.05	N	298380	500	239 억	3166236	N	N	3559	N	N
45	20231221	131048	57	100.00	KSQ150	제약	N	N	N	N	N	21150	350	2	1.68	5907701600	281335	134.18	20550	21200	20500	27000	14600	20800	20998.90	6.61	0	-45462	21533	21166	20933	20566	20333	21050	20450	239	6200	500	15390	50	1	47892539	10129	315.67	14.54	12	0.59	67.00	1455.00	26900	20230414	-21.38	15370	20231024	37.61	26900	-21.38	20230414	15370	37.61	20231024	26900	-21.38	20230414	15370	37.61	20231024	2.05	N	298380	500	239 억	3166236	N	N	3559	N	N
46	20231221	121055	57	100.00	KSQ150	제약	N	N	N	N	N	20900	100	2	0.48	4529596150	215973	103.01	20550	21200	20500	27000	14600	20800	20973.08	6.61	0	-40368	21533	21166	20933	20566	20333	21050	20450	239	6200	500	15390	50	1	47892539	10010	311.94	14.36	12	0.45	67.00	1455.00	26900	20230414	-22.30	15370	20231024	35.98	26900	-22.30	20230414	15370	35.98	20231024	26900	-22.30	20230414	15370	35.98	20231024	2.05	N	298380	500	239 억	3166236	N	N	3559	N	N
47	20231221	111056	57	100.00	KSQ150	제약	N	N	N	N	N	21000	200	2	0.96	3943399800	188037	89.69	20550	21200	20500	27000	14600	20800	20971.52	6.61	0	-34989	21533	21166	20933	20566	20333	21050	20450	239	6200	500	15390	50	1	47892539	10057	313.43	14.43	12	0.39	67.00	1455.00	26900	20230414	-21.93	15370	20231024	36.63	26900	-21.93	20230414	15370	36.63	20231024	26900	-21.93	20230414	15370	36.63	20231024	2.05	N	298380	500	239 억	3166236	N	N	3559	N	N
48	20231221	101050	57	100.00	KSQ150	제약	N	N	N	N	N	21050	250	2	1.20	2510893150	119590	57.04	20550	21200	20500	27000	14600	20800	20996.05	6.61	0	-12375	21533	21166	20933	20566	20333	21050	20450	239	6200	500	15390	50	1	47892539	10081	314.18	14.47	12	0.25	67.00	1455.00	26900	20230414	-21.75	15370	20231024	36.96	26900	-21.75	20230414	15370	36.96	20231024	26900	-21.75	20230414	15370	36.96	20231024	2.05	N	298380	500	239 억	3166236	N	N	3559	N	N
49	20231221	091052	57	100.00	KSQ150	제약	N	N	N	N	N	20950	150	2	0.72	441430200	21249	10.13	20550	20950	20500	27000	14600	20800	20774.01	6.61	0	1617	21533	21166	20933	20566	20333	21050	20450	239	6200	500	15390	50	1	47892539	10033	312.69	14.40	12	0.04	67.00	1455.00	26900	20230414	-22.12	15370	20231024	36.30	26900	-22.12	20230414	15370	36.30	20231024	26900	-22.12	20230414	15370	36.30	20231024	2.05	N	298380	500	239 억	3166236	N	N	3559	N	N
50	20231220	161056	57	100.00	KSQ150	제약	N	N	N	N	N	20800	-200	5	-0.95	4293531400	204910	52.28	21250	21300	20700	27300	14700	21000	20953.43	6.69	142	-37102	21733	21366	20833	20466	19933	21550	20650	239	6300	500	15540	50	1	47892539	9962	310.45	14.30	12	0.43	67.00	1455.00	26900	20230414	-22.68	15370	20231024	35.33	26900	-22.68	20230414	15370	35.33	20231024	26900	-22.68	20230414	15370	35.33	20231024	2.09	N	298380	500	239 억	3201807	N	N	3559	N	N
51	20231220	151147	57	100.00	KSQ150	제약	N	N	N	N	N	20800	-200	5	-0.95	4062621600	193814	49.45	21250	21300	20700	27300	14700	21000	20961.45	6.69	142	-36219	21733	21366	20833	20466	19933	21550	20650	239	6300	500	15540	50	1	47892539	9962	310.45	14.30	12	0.40	67.00	1455.00	26900	20230414	-22.68	15370	20231024	35.33	26900	-22.68	20230414	15370	35.33	20231024	26900	-22.68	20230414	15370	35.33	20231024	2.09	N	298380	500	239 억	3201807	N	N	3292	N	N
52	20231220	141207	57	100.00	KSQ150	제약	N	N	N	N	N	20750	-250	5	-1.19	3666307000	174740	44.58	21250	21300	20700	27300	14700	21000	20981.50	6.69	142	-33042	21733	21366	20833	20466	19933	21550	20650	239	6300	500	15540	50	1	47892539	9938	309.70	14.26	12	0.36	67.00	1455.00	26900	20230414	-22.86	15370	20231024	35.00	26900	-22.86	20230414	15370	35.00	20231024	26900	-22.86	20230414	15370	35.00	20231024	2.09	N	298380	500	239 억	3201807	N	N	3292	N	N
53	20231220	131156	57	100.00	KSQ150	제약	N	N	N	N	N	20850	-150	5	-0.71	3237655100	154114	39.32	21250	21300	20700	27300	14700	21000	21008.18	6.69	142	-32657	21733	21366	20833	20466	19933	21550	20650	239	6300	500	15540	50	1	47892539	9986	311.19	14.33	12	0.32	67.00	1455.00	26900	20230414	-22.49	15370	20231024	35.65	26900	-22.49	20230414	15370	35.65	20231024	26900	-22.49	20230414	15370	35.65	20231024	2.09	N	298380	500	239 억	3201807	N	N	3292	N	N
54	20231220	121049	57	100.00	KSQ150	제약	N	N	N	N	N	20750	-250	5	-1.19	2802753750	133258	34.00	21250	21300	20700	27300	14700	21000	21032.54	6.69	142	-27542	21733	21366	20833	20466	19933	21550	20650	239	6300	500	15540	50	1	47892539	9938	309.70	14.26	12	0.28	67.00	1455.00	26900	20230414	-22.86	15370	20231024	35.00	26900	-22.86	20230414	15370	35.00	20231024	26900	-22.86	20230414	15370	35.00	20231024	2.09	N	298380	500	239 억	3201807	N	N	3292	N	N
55	20231220	111052	57	100.00	KSQ150	제약	N	N	N	N	N	20900	-100	5	-0.48	2213678650	104938	26.77	21250	21300	20900	27300	14700	21000	21095.11	6.69	142	-26715	21733	21366	20833	20466	19933	21550	20650	239	6300	500	15540	50	1	47892539	10010	311.94	14.36	12	0.22	67.00	1455.00	26900	20230414	-22.30	15370	20231024	35.98	26900	-22.30	20230414	15370	35.98	20231024	26900	-22.30	20230414	15370	35.98	20231024	2.09	N	298380	500	239 억	3201807	N	N	3292	N	N
56	20231220	101054	57	100.00	KSQ150	제약	N	N	N	N	N	21000	0	3	0.00	1669238050	78993	20.15	21250	21300	20900	27300	14700	21000	21131.47	6.69	142	-22866	21733	21366	20833	20466	19933	21550	20650	239	6300	500	15540	50	1	47892539	10057	313.43	14.43	12	0.16	67.00	1455.00	26900	20230414	-21.93	15370	20231024	36.63	26900	-21.93	20230414	15370	36.63	20231024	26900	-21.93	20230414	15370	36.63	20231024	2.09	N	298380	500	239 억	3201807	N	N	3292	N	N
57	20231220	091051	57	100.00	KSQ150	제약	N	N	N	N	N	21150	150	2	0.71	290146750	13727	3.50	21250	21300	21000	27300	14700	21000	21136.94	6.69	142	-6142	21733	21366	20833	20466	19933	21550	20650	239	6300	500	15540	50	1	47892539	10129	315.67	14.54	12	0.03	67.00	1455.00	26900	20230414	-21.38	15370	20231024	37.61	26900	-21.38	20230414	15370	37.61	20231024	26900	-21.38	20230414	15370	37.61	20231024	2.09	N	298380	500	239 억	3201807	N	N	3292	N	N
58	20231219	161050	57	100.00	KSQ150	제약	N	N	N	N	N	21000	400	2	1.94	8103155450	389050	168.87	20400	21200	20300	26750	14450	20600	20827.95	6.66	64121	-13328	21233	20916	20533	20216	19833	21075	20375	239	6150	500	15240	50	1	47892539	10057	313.43	14.43	12	0.81	67.00	1455.00	26900	20230414	-21.93	15370	20231024	36.63	26900	-21.93	20230414	15370	36.63	20231024	26900	-21.93	20230414	15370	36.63	20231024	2.17	N	298380	500	239 억	3191524	N	N	3292	N	N
59	20231219	151054	57	100.00	KSQ150	제약	N	N	N	N	N	21050	450	2	2.18	7833723800	376216	163.30	20400	21200	20300	26750	14450	20600	20822.41	6.66	64121	-9185	21233	20916	20533	20216	19833	21075	20375	239	6150	500	15240	50	1	47892539	10081	314.18	14.47	12	0.79	67.00	1455.00	26900	20230414	-21.75	15370	20231024	36.96	26900	-21.75	20230414	15370	36.96	20231024	26900	-21.75	20230414	15370	36.96	20231024	2.17	N	298380	500	239 억	3191524	N	N	2574	N	N
60	20231219	141048	57	100.00	KSQ150	제약	N	N	N	N	N	21150	550	2	2.67	6100529950	294088	127.65	20400	21200	20300	26750	14450	20600	20743.89	6.66	64121	-1226	21233	20916	20533	20216	19833	21075	20375	239	6150	500	15240	50	1	47892539	10129	315.67	14.54	12	0.61	67.00	1455.00	26900	20230414	-21.38	15370	20231024	37.61	26900	-21.38	20230414	15370	37.61	20231024	26900	-21.38	20230414	15370	37.61	20231024	2.17	N	298380	500	239 억	3191524	N	N	2574	N	N
61	20231219	131055	57	100.00	KSQ150	제약	N	N	N	N	N	20850	250	2	1.21	3646128500	177510	77.05	20400	20900	20300	26750	14450	20600	20540.41	6.66	64121	-11406	21233	20916	20533	20216	19833	21075	20375	239	6150	500	15240	50	1	47892539	9986	311.19	14.33	12	0.37	67.00	1455.00	26900	20230414	-22.49	15370	20231024	35.65	26900	-22.49	20230414	15370	35.65	20231024	26900	-22.49	20230414	15370	35.65	20231024	2.17	N	298380	500	239 억	3191524	N	N	2574	N	N
62	20231219	121056	57	100.00	KSQ150	제약	N	N	N	N	N	20450	-150	5	-0.73	2166364650	105668	45.87	20400	20800	20350	26750	14450	20600	20501.61	6.66	64121	-10182	21233	20916	20533	20216	19833	21075	20375	239	6150	500	15240	50	1	47892539	9794	305.22	14.05	12	0.22	67.00	1455.00	26900	20230414	-23.98	15370	20231024	33.05	26900	-23.98	20230414	15370	33.05	20231024	26900	-23.98	20230414	15370	33.05	20231024	2.17	N	298380	500	239 억	3191524	N	N	2574	N	N
63	20231219	111052	57	100.00	KSQ150	제약	N	N	N	N	N	20550	-50	5	-0.24	1857772200	90596	39.32	20400	20800	20350	26750	14450	20600	20506.12	6.66	64121	-6431	21233	20916	20533	20216	19833	21075	20375	239	6150	500	15240	50	1	47892539	9842	306.72	14.12	12	0.19	67.00	1455.00	26900	20230414	-23.61	15370	20231024	33.70	26900	-23.61	20230414	15370	33.70	20231024	26900	-23.61	20230414	15370	33.70	20231024	2.17	N	298380	500	239 억	3191524	N	N	2574	N	N
64	20231219	101050	57	100.00	KSQ150	제약	N	N	N	N	N	20550	-50	5	-0.24	1303056750	63562	27.59	20400	20800	20350	26750	14450	20600	20500.56	6.66	64121	-1683	21233	20916	20533	20216	19833	21075	20375	239	6150	500	15240	50	1	47892539	9842	306.72	14.12	12	0.13	67.00	1455.00	26900	20230414	-23.61	15370	20231024	33.70	26900	-23.61	20230414	15370	33.70	20231024	26900	-23.61	20230414	15370	33.70	20231024	2.17	N	298380	500	239 억	3191524	N	N	2574	N	N
65	20231219	091047	57	100.00	KSQ150	제약	N	N	N	N	N	20350	-250	5	-1.21	324273850	15842	6.88	20400	20800	20350	26750	14450	20600	20469.25	6.66	64121	-60	21233	20916	20533	20216	19833	21075	20375	239	6150	500	15240	50	1	47892539	9746	303.73	13.99	12	0.03	67.00	1455.00	26900	20230414	-24.35	15370	20231024	32.40	26900	-24.35	20230414	15370	32.40	20231024	26900	-24.35	20230414	15370	32.40	20231024	2.17	N	298380	500	239 억	3191524	N	N	2574	N	N
66	20231218	161046	57	100.00	KSQ150	제약	N	N	N	N	N	20600	350	2	1.73	4731988450	229913	66.07	20450	20850	20150	26300	14200	20250	20581.57	6.52	15834	-6425	21556	20902	20446	19792	19336	20675	19565	239	6050	500	14980	50	1	47892539	9866	307.46	14.16	12	0.48	67.00	1455.00	26900	20230414	-23.42	15370	20231024	34.03	26900	-23.42	20230414	15370	34.03	20231024	26900	-23.42	20230414	15370	34.03	20231024	2.17	N	298380	500	239 억	3124721	N	N	2574	N	N
67	20231218	151049	57	100.00	KSQ150	제약	N	N	N	N	N	20700	450	2	2.22	4543557750	220779	63.44	20450	20850	20150	26300	14200	20250	20579.66	6.52	15834	-4711	21556	20902	20446	19792	19336	20675	19565	239	6050	500	14980	50	1	47892539	9914	308.96	14.23	12	0.46	67.00	1455.00	26900	20230414	-23.05	15370	20231024	34.68	26900	-23.05	20230414	15370	34.68	20231024	26900	-23.05	20230414	15370	34.68	20231024	2.17	N	298380	500	239 억	3124721	N	N	408	N	N
68	20231218	141051	57	100.00	KSQ150	제약	N	N	N	N	N	20800	550	2	2.72	3282921050	160079	46.00	20450	20800	20150	26300	14200	20250	20508.13	6.52	15834	9212	21556	20902	20446	19792	19336	20675	19565	239	6050	500	14980	50	1	47892539	9962	310.45	14.30	12	0.33	67.00	1455.00	26900	20230414	-22.68	15370	20231024	35.33	26900	-22.68	20230414	15370	35.33	20231024	26900	-22.68	20230414	15370	35.33	20231024	2.17	N	298380	500	239 억	3124721	N	N	408	N	N
69	20231218	131043	57	100.00	KSQ150	제약	N	N	N	N	N	20600	350	2	1.73	2518439700	123061	35.36	20450	20650	20150	26300	14200	20250	20464.97	6.52	15834	6606	21556	20902	20446	19792	19336	20675	19565	239	6050	500	14980	50	1	47892539	9866	307.46	14.16	12	0.26	67.00	1455.00	26900	20230414	-23.42	15370	20231024	34.03	26900	-23.42	20230414	15370	34.03	20231024	26900	-23.42	20230414	15370	34.03	20231024	2.17	N	298380	500	239 억	3124721	N	N	408	N	N
70	20231218	121039	57	100.00	KSQ150	제약	N	N	N	N	N	20450	200	2	0.99	2121016700	103647	29.78	20450	20650	20150	26300	14200	20250	20463.85	6.52	15834	4230	21556	20902	20446	19792	19336	20675	19565	239	6050	500	14980	50	1	47892539	9794	305.22	14.05	12	0.22	67.00	1455.00	26900	20230414	-23.98	15370	20231024	33.05	26900	-23.98	20230414	15370	33.05	20231024	26900	-23.98	20230414	15370	33.05	20231024	2.17	N	298380	500	239 억	3124721	N	N	408	N	N
71	20231218	111041	57	100.00	KSQ150	제약	N	N	N	N	N	20550	300	2	1.48	1704292050	83344	23.95	20450	20650	20150	26300	14200	20250	20448.89	6.52	15834	9453	21556	20902	20446	19792	19336	20675	19565	239	6050	500	14980	50	1	47892539	9842	306.72	14.12	12	0.17	67.00	1455.00	26900	20230414	-23.61	15370	20231024	33.70	26900	-23.61	20230414	15370	33.70	20231024	26900	-23.61	20230414	15370	33.70	20231024	2.17	N	298380	500	239 억	3124721	N	N	408	N	N
72	20231218	101040	57	100.00	KSQ150	제약	N	N	N	N	N	20550	300	2	1.48	1153482950	56417	16.21	20450	20650	20150	26300	14200	20250	20445.66	6.52	15834	7888	21556	20902	20446	19792	19336	20675	19565	239	6050	500	14980	50	1	47892539	9842	306.72	14.12	12	0.12	67.00	1455.00	26900	20230414	-23.61	15370	20231024	33.70	26900	-23.61	20230414	15370	33.70	20231024	26900	-23.61	20230414	15370	33.70	20231024	2.17	N	298380	500	239 억	3124721	N	N	408	N	N
73	20231218	091037	57	100.00	KSQ150	제약	N	N	N	N	N	20450	200	2	0.99	310074000	15224	4.37	20450	20500	20150	26300	14200	20250	20367.45	6.52	15834	2325	21556	20902	20446	19792	19336	20675	19565	239	6050	500	14980	50	1	47892539	9794	305.22	14.05	12	0.03	67.00	1455.00	26900	20230414	-23.98	15370	20231024	33.05	26900	-23.98	20230414	15370	33.05	20231024	26900	-23.98	20230414	15370	33.05	20231024	2.17	N	298380	500	239 억	3124721	N	N	408	N	N
74	20231215	161041	57	100.00	KSQ150	제약	N	N	N	N	N	20250	-550	5	-2.64	7023093850	342379	83.05	20700	21100	19990	27000	14600	20800	20512.95	6.61	6296	-28118	21566	21182	20816	20432	20066	21375	20625	239	6200	500	15390	50	1	47892539	9698	302.24	13.92	12	0.71	67.00	1455.00	26900	20230414	-24.72	15370	20231024	31.75	26900	-24.72	20230414	15370	31.75	20231024	26900	-24.72	20230414	15370	31.75	20231024	2.16	N	298380	500	239 억	3163615	N	N	408	N	N
75	20231215	151044	57	100.00	KSQ150	제약	N	N	N	N	N	20350	-450	5	-2.16	5565254600	270265	65.56	20700	21100	19990	27000	14600	20800	20591.84	6.61	6296	-52577	21566	21182	20816	20432	20066	21375	20625	239	6200	500	15390	50	1	47892539	9746	303.73	13.99	12	0.56	67.00	1455.00	26900	20230414	-24.35	15370	20231024	32.40	26900	-24.35	20230414	15370	32.40	20231024	26900	-24.35	20230414	15370	32.40	20231024	2.16	N	298380	500	239 억	3163615	N	N	6452	N	N
76	20231215	141043	57	100.00	KSQ150	제약	N	N	N	N	N	20450	-350	5	-1.68	4353971550	210490	51.06	20700	21100	20350	27000	14600	20800	20684.93	6.61	6296	-42882	21566	21182	20816	20432	20066	21375	20625	239	6200	500	15390	50	1	47892539	9794	305.22	14.05	12	0.44	67.00	1455.00	26900	20230414	-23.98	15370	20231024	33.05	26900	-23.98	20230414	15370	33.05	20231024	26900	-23.98	20230414	15370	33.05	20231024	2.16	N	298380	500	239 억	3163615	N	N	6452	N	N
77	20231215	131038	57	100.00	KSQ150	제약	N	N	N	N	N	20500	-300	5	-1.44	3695639800	178261	43.24	20700	21100	20400	27000	14600	20800	20731.62	6.61	6296	-30044	21566	21182	20816	20432	20066	21375	20625	239	6200	500	15390	50	1	47892539	9818	305.97	14.09	12	0.37	67.00	1455.00	26900	20230414	-23.79	15370	20231024	33.38	26900	-23.79	20230414	15370	33.38	20231024	26900	-23.79	20230414	15370	33.38	20231024	2.16	N	298380	500	239 억	3163615	N	N	6452	N	N
78	20231215	121038	57	100.00	KSQ150	제약	N	N	N	N	N	20650	-150	5	-0.72	2793539350	134329	32.58	20700	21100	20550	27000	14600	20800	20796.25	6.61	6296	-27484	21566	21182	20816	20432	20066	21375	20625	239	6200	500	15390	50	1	47892539	9890	308.21	14.19	12	0.28	67.00	1455.00	26900	20230414	-23.23	15370	20231024	34.35	26900	-23.23	20230414	15370	34.35	20231024	26900	-23.23	20230414	15370	34.35	20231024	2.16	N	298380	500	239 억	3163615	N	N	6452	N	N
79	20231215	111033	57	100.00	KSQ150	제약	N	N	N	N	N	20750	-50	5	-0.24	2330185150	111888	27.14	20700	21100	20550	27000	14600	20800	20826.05	6.61	6296	-18638	21566	21182	20816	20432	20066	21375	20625	239	6200	500	15390	50	1	47892539	9938	309.70	14.26	12	0.23	67.00	1455.00	26900	20230414	-22.86	15370	20231024	35.00	26900	-22.86	20230414	15370	35.00	20231024	26900	-22.86	20230414	15370	35.00	20231024	2.16	N	298380	500	239 억	3163615	N	N	6452	N	N
80	20231215	101037	57	100.00	KSQ150	제약	N	N	N	N	N	20800	0	3	0.00	1879218900	90121	21.86	20700	21100	20550	27000	14600	20800	20852.18	6.61	6296	-10573	21566	21182	20816	20432	20066	21375	20625	239	6200	500	15390	50	1	47892539	9962	310.45	14.30	12	0.19	67.00	1455.00	26900	20230414	-22.68	15370	20231024	35.33	26900	-22.68	20230414	15370	35.33	20231024	26900	-22.68	20230414	15370	35.33	20231024	2.16	N	298380	500	239 억	3163615	N	N	6452	N	N
81	20231215	091043	57	100.00	KSQ150	제약	N	N	N	N	N	21000	200	2	0.96	526148000	25298	6.14	20700	21000	20550	27000	14600	20800	20798.01	6.61	6296	-8914	21566	21182	20816	20432	20066	21375	20625	239	6200	500	15390	50	1	47892539	10057	313.43	14.43	12	0.05	67.00	1455.00	26900	20230414	-21.93	15370	20231024	36.63	26900	-21.93	20230414	15370	36.63	20231024	26900	-21.93	20230414	15370	36.63	20231024	2.16	N	298380	500	239 억	3163615	N	N	6452	N	N
82	20231214	161034	57	100.00	KSQ150	제약	N	N	N	N	N	20800	500	2	2.46	8572604950	411438	254.33	20700	21200	20450	26350	14250	20300	20835.73	6.66	10075	13821	20966	20632	20316	19982	19666	20475	19825	239	6050	500	15020	50	1	47892539	9962	310.45	14.30	12	0.86	67.00	1455.00	26900	20230414	-22.68	15370	20231024	35.33	26900	-22.68	20230414	15370	35.33	20231024	26900	-22.68	20230414	15370	35.33	20231024	2.15	N	298380	500	239 억	3188159	N	N	6452	N	N
83	20231214	151110	57	100.00	KSQ150	제약	N	N	N	N	N	20700	400	2	1.97	7465142400	358121	221.37	20700	21200	20450	26350	14250	20300	20845.31	6.66	10075	-616	20966	20632	20316	19982	19666	20475	19825	239	6050	500	15020	50	1	47892539	9914	308.96	14.23	12	0.75	67.00	1455.00	26900	20230414	-23.05	15370	20231024	34.68	26900	-23.05	20230414	15370	34.68	20231024	26900	-23.05	20230414	15370	34.68	20231024	2.15	N	298380	500	239 억	3188159	N	N	702	N	N
84	20231214	141036	57	100.00	KSQ150	제약	N	N	N	N	N	20750	450	2	2.22	6827678800	327335	202.34	20700	21200	20450	26350	14250	20300	20858.38	6.66	10075	-483	20966	20632	20316	19982	19666	20475	19825	239	6050	500	15020	50	1	47892539	9938	309.70	14.26	12	0.68	67.00	1455.00	26900	20230414	-22.86	15370	20231024	35.00	26900	-22.86	20230414	15370	35.00	20231024	26900	-22.86	20230414	15370	35.00	20231024	2.15	N	298380	500	239 억	3188159	N	N	702	N	N
85	20231214	131107	57	100.00	KSQ150	제약	N	N	N	N	N	20750	450	2	2.22	6263797700	300075	185.49	20700	21200	20450	26350	14250	20300	20874.11	6.66	10075	-925	20966	20632	20316	19982	19666	20475	19825	239	6050	500	15020	50	1	47892539	9938	309.70	14.26	12	0.63	67.00	1455.00	26900	20230414	-22.86	15370	20231024	35.00	26900	-22.86	20230414	15370	35.00	20231024	26900	-22.86	20230414	15370	35.00	20231024	2.15	N	298380	500	239 억	3188159	N	N	702	N	N
86	20231214	121126	57	100.00	KSQ150	제약	N	N	N	N	N	20700	400	2	1.97	5734125200	274460	169.65	20700	21200	20450	26350	14250	20300	20892.39	6.66	10075	9135	20966	20632	20316	19982	19666	20475	19825	239	6050	500	15020	50	1	47892539	9914	308.96	14.23	12	0.57	67.00	1455.00	26900	20230414	-23.05	15370	20231024	34.68	26900	-23.05	20230414	15370	34.68	20231024	26900	-23.05	20230414	15370	34.68	20231024	2.15	N	298380	500	239 억	3188159	N	N	702	N	N
87	20231214	111058	57	100.00	KSQ150	제약	N	N	N	N	N	21150	850	2	4.19	4382973800	209857	129.72	20700	21200	20450	26350	14250	20300	20885.53	6.66	10075	23821	20966	20632	20316	19982	19666	20475	19825	239	6050	500	15020	50	1	47892539	10129	315.67	14.54	12	0.44	67.00	1455.00	26900	20230414	-21.38	15370	20231024	37.61	26900	-21.38	20230414	15370	37.61	20231024	26900	-21.38	20230414	15370	37.61	20231024	2.15	N	298380	500	239 억	3188159	N	N	702	N	N
88	20231214	101024	57	100.00	KSQ150	제약	N	N	N	N	N	20750	450	2	2.22	2195694100	105774	65.38	20700	21000	20450	26350	14250	20300	20758.35	6.66	10075	33534	20966	20632	20316	19982	19666	20475	19825	239	6050	500	15020	50	1	47892539	9938	309.70	14.26	12	0.22	67.00	1455.00	26900	20230414	-22.86	15370	20231024	35.00	26900	-22.86	20230414	15370	35.00	20231024	26900	-22.86	20230414	15370	35.00	20231024	2.15	N	298380	500	239 억	3188159	N	N	702	N	N
89	20231214	091004	57	100.00	KSQ150	제약	N	N	N	N	N	20650	350	2	1.72	694838850	33566	20.75	20700	20900	20450	26350	14250	20300	20700.67	6.66	10075	20271	20966	20632	20316	19982	19666	20475	19825	239	6050	500	15020	50	1	47892539	9890	308.21	14.19	12	0.07	67.00	1455.00	26900	20230414	-23.23	15370	20231024	34.35	26900	-23.23	20230414	15370	34.35	20231024	26900	-23.23	20230414	15370	34.35	20231024	2.15	N	298380	500	239 억	3188159	N	N	702	N	N
90	20231213	161030	57	100.00	KSQ150	제약	N	N	N	N	N	20300	0	3	0.00	3273856900	161261	60.72	20600	20650	20000	26350	14250	20300	20301.60	6.60	0	13588	20993	20646	20303	19956	19613	20475	19785	239	6050	500	15020	50	1	47892539	9722	302.99	13.95	12	0.34	67.00	1455.00	26900	20230414	-24.54	15370	20231024	32.08	26900	-24.54	20230414	15370	32.08	20231024	26900	-24.54	20230414	15370	32.08	20231024	2.09	N	298380	500	239 억	3162090	N	N	702	N	N
91	20231213	151051	57	100.00	KSQ150	제약	N	N	N	N	N	20250	-50	5	-0.25	3056826750	150545	56.68	20600	20650	20000	26350	14250	20300	20305.07	6.60	0	12908	20993	20646	20303	19956	19613	20475	19785	239	6050	500	15020	50	1	47892539	9698	302.24	13.92	12	0.31	67.00	1455.00	26900	20230414	-24.72	15370	20231024	31.75	26900	-24.72	20230414	15370	31.75	20231024	26900	-24.72	20230414	15370	31.75	20231024	2.09	N	298380	500	239 억	3162090	N	N	1447	N	N
92	20231213	141051	57	100.00	KSQ150	제약	N	N	N	N	N	20400	100	2	0.49	2486312800	122403	46.09	20600	20650	20000	26350	14250	20300	20312.52	6.60	0	7248	20993	20646	20303	19956	19613	20475	19785	239	6050	500	15020	50	1	47892539	9770	304.48	14.02	12	0.26	67.00	1455.00	26900	20230414	-24.16	15370	20231024	32.73	26900	-24.16	20230414	15370	32.73	20231024	26900	-24.16	20230414	15370	32.73	20231024	2.09	N	298380	500	239 억	3162090	N	N	1447	N	N
93	20231213	131056	57	100.00	KSQ150	제약	N	N	N	N	N	20450	150	2	0.74	2031859700	100106	37.69	20600	20650	20000	26350	14250	20300	20297.08	6.60	0	5026	20993	20646	20303	19956	19613	20475	19785	239	6050	500	15020	50	1	47892539	9794	305.22	14.05	12	0.21	67.00	1455.00	26900	20230414	-23.98	15370	20231024	33.05	26900	-23.98	20230414	15370	33.05	20231024	26900	-23.98	20230414	15370	33.05	20231024	2.09	N	298380	500	239 억	3162090	N	N	1447	N	N
94	20231213	121051	57	100.00	KSQ150	제약	N	N	N	N	N	20400	100	2	0.49	1812289700	89352	33.64	20600	20650	20000	26350	14250	20300	20282.59	6.60	0	4438	20993	20646	20303	19956	19613	20475	19785	239	6050	500	15020	50	1	47892539	9770	304.48	14.02	12	0.19	67.00	1455.00	26900	20230414	-24.16	15370	20231024	32.73	26900	-24.16	20230414	15370	32.73	20231024	26900	-24.16	20230414	15370	32.73	20231024	2.09	N	298380	500	239 억	3162090	N	N	1447	N	N
95	20231213	111055	57	100.00	KSQ150	제약	N	N	N	N	N	20450	150	2	0.74	1496393750	73861	27.81	20600	20650	20000	26350	14250	20300	20259.59	6.60	0	1137	20993	20646	20303	19956	19613	20475	19785	239	6050	500	15020	50	1	47892539	9794	305.22	14.05	12	0.15	67.00	1455.00	26900	20230414	-23.98	15370	20231024	33.05	26900	-23.98	20230414	15370	33.05	20231024	26900	-23.98	20230414	15370	33.05	20231024	2.09	N	298380	500	239 억	3162090	N	N	1447	N	N
96	20231213	101101	57	100.00	KSQ150	제약	N	N	N	N	N	20350	50	2	0.25	1166773700	57658	21.71	20600	20650	20000	26350	14250	20300	20236.11	6.60	0	2146	20993	20646	20303	19956	19613	20475	19785	239	6050	500	15020	50	1	47892539	9746	303.73	13.99	12	0.12	67.00	1455.00	26900	20230414	-24.35	15370	20231024	32.40	26900	-24.35	20230414	15370	32.40	20231024	26900	-24.35	20230414	15370	32.40	20231024	2.09	N	298380	500	239 억	3162090	N	N	1447	N	N
97	20231213	091047	57	100.00	KSQ150	제약	N	N	N	N	N	20250	-50	5	-0.25	293724350	14383	5.42	20600	20650	20250	26350	14250	20300	20421.63	6.60	0	-2085	20993	20646	20303	19956	19613	20475	19785	239	6050	500	15020	50	1	47892539	9698	302.24	13.92	12	0.03	67.00	1455.00	26900	20230414	-24.72	15370	20231024	31.75	26900	-24.72	20230414	15370	31.75	20231024	26900	-24.72	20230414	15370	31.75	20231024	2.09	N	298380	500	239 억	3162090	N	N	1447	N	N
98	20231212	161010	57	100.00	KSQ150	제약	N	N	N	N	N	20300	-150	5	-0.73	5357094330	264304	72.05	20500	20650	19960	26550	14350	20450	20268.62	6.54	3705	18479	21850	21150	20750	20050	19650	20950	19850	239	6100	500	15130	50	1	47892539	9722	302.99	13.95	12	0.55	67.00	1455.00	26900	20230414	-24.54	15370	20231024	32.08	26900	-24.54	20230414	15370	32.08	20231024	26900	-24.54	20230414	15370	32.08	20231024	2.14	N	298380	500	239 억	3131609	N	N	1447	N	N
99	20231212	151016	57	100.00	KSQ150	제약	N	N	N	N	N	20400	-50	5	-0.24	5114288480	252374	68.80	20500	20650	19960	26550	14350	20450	20264.72	6.54	3705	19192	21850	21150	20750	20050	19650	20950	19850	239	6100	500	15130	50	1	47892539	9770	304.48	14.02	12	0.53	67.00	1455.00	26900	20230414	-24.16	15370	20231024	32.73	26900	-24.16	20230414	15370	32.73	20231024	26900	-24.16	20230414	15370	32.73	20231024	2.14	N	298380	500	239 억	3131609	N	N	1332	N	N
100	20231212	140919	57	100.00	KSQ150	제약	N	N	N	N	N	20350	-100	5	-0.49	4817619680	237835	64.84	20500	20650	19960	26550	14350	20450	20256.14	6.54	3705	23150	21850	21150	20750	20050	19650	20950	19850	239	6100	500	15130	50	1	47892539	9746	303.73	13.99	12	0.50	67.00	1455.00	26900	20230414	-24.35	15370	20231024	32.40	26900	-24.35	20230414	15370	32.40	20231024	26900	-24.35	20230414	15370	32.40	20231024	2.14	N	298380	500	239 억	3131609	N	N	1332	N	N
101	20231212	130924	57	100.00	KSQ150	제약	N	N	N	N	N	20250	-200	5	-0.98	4373535230	216080	58.91	20500	20650	19960	26550	14350	20450	20240.35	6.54	3705	23102	21850	21150	20750	20050	19650	20950	19850	239	6100	500	15130	50	1	47892539	9698	302.24	13.92	12	0.45	67.00	1455.00	26900	20230414	-24.72	15370	20231024	31.75	26900	-24.72	20230414	15370	31.75	20231024	26900	-24.72	20230414	15370	31.75	20231024	2.14	N	298380	500	239 억	3131609	N	N	1332	N	N
102	20231212	120914	57	100.00	KSQ150	제약	N	N	N	N	N	20500	50	2	0.24	4090024430	202138	55.11	20500	20650	19960	26550	14350	20450	20233.82	6.54	3705	24866	21850	21150	20750	20050	19650	20950	19850	239	6100	500	15130	50	1	47892539	9818	305.97	14.09	12	0.42	67.00	1455.00	26900	20230414	-23.79	15370	20231024	33.38	26900	-23.79	20230414	15370	33.38	20231024	26900	-23.79	20230414	15370	33.38	20231024	2.14	N	298380	500	239 억	3131609	N	N	1332	N	N
103	20231212	110929	57	100.00	KSQ150	제약	N	N	N	N	N	20550	100	2	0.49	3484314930	172669	47.07	20500	20550	19960	26550	14350	20450	20179.16	6.54	3705	33288	21850	21150	20750	20050	19650	20950	19850	239	6100	500	15130	50	1	47892539	9842	306.72	14.12	12	0.36	67.00	1455.00	26900	20230414	-23.61	15370	20231024	33.70	26900	-23.61	20230414	15370	33.70	20231024	26900	-23.61	20230414	15370	33.70	20231024	2.14	N	298380	500	239 억	3131609	N	N	1332	N	N
104	20231212	101008	57	100.00	KSQ150	제약	N	N	N	N	N	20300	-150	5	-0.73	2861198430	142156	38.75	20500	20550	19960	26550	14350	20450	20127.17	6.54	3705	31622	21850	21150	20750	20050	19650	20950	19850	239	6100	500	15130	50	1	47892539	9722	302.99	13.95	12	0.30	67.00	1455.00	26900	20230414	-24.54	15370	20231024	32.08	26900	-24.54	20230414	15370	32.08	20231024	26900	-24.54	20230414	15370	32.08	20231024	2.14	N	298380	500	239 억	3131609	N	N	1332	N	N
105	20231212	091008	57	100.00	KSQ150	제약	N	N	N	N	N	20500	50	2	0.24	224540850	11017	3.00	20500	20550	20250	26550	14350	20450	20381.31	6.54	3705	-1278	21850	21150	20750	20050	19650	20950	19850	239	6100	500	15130	50	1	47892539	9818	305.97	14.09	12	0.02	67.00	1455.00	26900	20230414	-23.79	15370	20231024	33.38	26900	-23.79	20230414	15370	33.38	20231024	26900	-23.79	20230414	15370	33.38	20231024	2.14	N	298380	500	239 억	3131609	N	N	1332	N	N
106	20231211	161011	57	100.00	KSQ150	제약	N	N	N	N	N	20450	-750	5	-3.54	7578465100	365497	106.23	21250	21450	20350	27550	14850	21200	20735.04	6.55	-2041	3267	21966	21582	21016	20632	20066	21775	20825	239	6350	500	15680	50	1	47892539	9794	305.22	14.05	12	0.76	67.00	1455.00	26900	20230414	-23.98	15370	20231024	33.05	26900	-23.98	20230414	15370	33.05	20231024	26900	-23.98	20230414	15370	33.05	20231024	2.13	N	298380	500	239 억	3138663	N	N	1332	N	N
107	20231211	151008	57	100.00	KSQ150	제약	N	N	N	N	N	20450	-750	5	-3.54	7241005950	349012	101.43	21250	21450	20350	27550	14850	21200	20746.95	6.55	-2041	2269	21966	21582	21016	20632	20066	21775	20825	239	6350	500	15680	50	1	47892539	9794	305.22	14.05	12	0.73	67.00	1455.00	26900	20230414	-23.98	15370	20231024	33.05	26900	-23.98	20230414	15370	33.05	20231024	26900	-23.98	20230414	15370	33.05	20231024	2.13	N	298380	500	239 억	3138663	N	N	994	N	N
108	20231211	141007	57	100.00	KSQ150	제약	N	N	N	N	N	20600	-600	5	-2.83	6021787900	289507	84.14	21250	21450	20400	27550	14850	21200	20799.93	6.55	-2041	-4296	21966	21582	21016	20632	20066	21775	20825	239	6350	500	15680	50	1	47892539	9866	307.46	14.16	12	0.60	67.00	1455.00	26900	20230414	-23.42	15370	20231024	34.03	26900	-23.42	20230414	15370	34.03	20231024	26900	-23.42	20230414	15370	34.03	20231024	2.13	N	298380	500	239 억	3138663	N	N	994	N	N
109	20231211	131006	57	100.00	KSQ150	제약	N	N	N	N	N	20650	-550	5	-2.59	5659361350	271894	79.02	21250	21450	20400	27550	14850	21200	20814.37	6.55	-2041	-5361	21966	21582	21016	20632	20066	21775	20825	239	6350	500	15680	50	1	47892539	9890	308.21	14.19	12	0.57	67.00	1455.00	26900	20230414	-23.23	15370	20231024	34.35	26900	-23.23	20230414	15370	34.35	20231024	26900	-23.23	20230414	15370	34.35	20231024	2.13	N	298380	500	239 억	3138663	N	N	994	N	N
110	20231211	121007	57	100.00	KSQ150	제약	N	N	N	N	N	20400	-800	5	-3.77	5112122700	245235	71.27	21250	21450	20400	27550	14850	21200	20845.59	6.55	-2041	-6462	21966	21582	21016	20632	20066	21775	20825	239	6350	500	15680	50	1	47892539	9770	304.48	14.02	12	0.51	67.00	1455.00	26900	20230414	-24.16	15370	20231024	32.73	26900	-24.16	20230414	15370	32.73	20231024	26900	-24.16	20230414	15370	32.73	20231024	2.13	N	298380	500	239 억	3138663	N	N	994	N	N
111	20231211	111003	57	100.00	KSQ150	제약	N	N	N	N	N	20650	-550	5	-2.59	3747563650	178851	51.98	21250	21450	20550	27550	14850	21200	20953.34	6.55	-2041	3263	21966	21582	21016	20632	20066	21775	20825	239	6350	500	15680	50	1	47892539	9890	308.21	14.19	12	0.37	67.00	1455.00	26900	20230414	-23.23	15370	20231024	34.35	26900	-23.23	20230414	15370	34.35	20231024	26900	-23.23	20230414	15370	34.35	20231024	2.13	N	298380	500	239 억	3138663	N	N	994	N	N
112	20231211	101001	57	100.00	KSQ150	제약	N	N	N	N	N	20800	-400	5	-1.89	2699945350	128368	37.31	21250	21450	20550	27550	14850	21200	21032.65	6.55	-2041	4405	21966	21582	21016	20632	20066	21775	20825	239	6350	500	15680	50	1	47892539	9962	310.45	14.30	12	0.27	67.00	1455.00	26900	20230414	-22.68	15370	20231024	35.33	26900	-22.68	20230414	15370	35.33	20231024	26900	-22.68	20230414	15370	35.33	20231024	2.13	N	298380	500	239 억	3138663	N	N	994	N	N
113	20231211	091002	57	100.00	KSQ150	제약	N	N	N	N	N	21300	100	2	0.47	328899150	15520	4.51	21250	21350	21000	27550	14850	21200	21191.87	6.55	-2041	2746	21966	21582	21016	20632	20066	21775	20825	239	6350	500	15680	50	1	47892539	10201	317.91	14.64	12	0.03	67.00	1455.00	26900	20230414	-20.82	15370	20231024	38.58	26900	-20.82	20230414	15370	38.58	20231024	26900	-20.82	20230414	15370	38.58	20231024	2.13	N	298380	500	239 억	3138663	N	N	994	N	N
114	20231208	160953	57	100.00	KSQ150	제약	N	N	N	N	N	21200	350	2	1.68	7178820450	342054	83.55	20900	21400	20450	27100	14600	20850	20985.48	6.27	0	11542	21716	21282	20816	20382	19916	21500	20600	239	6250	500	15420	50	1	47892539	10153	316.42	14.57	12	0.71	67.00	1455.00	26900	20230414	-21.19	15370	20231024	37.93	26900	-21.19	20230414	15370	37.93	20231024	26900	-21.19	20230414	15370	37.93	20231024	2.11	N	298380	500	239 억	3004663	N	N	994	N	N
115	20231208	150956	57	100.00	KSQ150	제약	N	N	N	N	N	21100	250	2	1.20	6750512150	321800	78.60	20900	21400	20450	27100	14600	20850	20977.83	6.27	0	11564	21716	21282	20816	20382	19916	21500	20600	239	6250	500	15420	50	1	47892539	10105	314.93	14.50	12	0.67	67.00	1455.00	26900	20230414	-21.56	15370	20231024	37.28	26900	-21.56	20230414	15370	37.28	20231024	26900	-21.56	20230414	15370	37.28	20231024	2.11	N	298380	500	239 억	3004663	N	N	450	N	N
116	20231208	140955	57	100.00	KSQ150	제약	N	N	N	N	N	21100	250	2	1.20	4154684750	199661	48.77	20900	21150	20450	27100	14600	20850	20808.44	6.27	0	9976	21716	21282	20816	20382	19916	21500	20600	239	6250	500	15420	50	1	47892539	10105	314.93	14.50	12	0.42	67.00	1455.00	26900	20230414	-21.56	15370	20231024	37.28	26900	-21.56	20230414	15370	37.28	20231024	26900	-21.56	20230414	15370	37.28	20231024	2.11	N	298380	500	239 억	3004663	N	N	450	N	N
117	20231208	130952	57	100.00	KSQ150	제약	N	N	N	N	N	20750	-100	5	-0.48	3051339150	147081	35.92	20900	21050	20450	27100	14600	20850	20745.12	6.27	0	-192	21716	21282	20816	20382	19916	21500	20600	239	6250	500	15420	50	1	47892539	9938	309.70	14.26	12	0.31	67.00	1455.00	26900	20230414	-22.86	15370	20231024	35.00	26900	-22.86	20230414	15370	35.00	20231024	26900	-22.86	20230414	15370	35.00	20231024	2.11	N	298380	500	239 억	3004663	N	N	450	N	N
118	20231208	120950	57	100.00	KSQ150	제약	N	N	N	N	N	20800	-50	5	-0.24	2627100900	126617	30.93	20900	21050	20450	27100	14600	20850	20747.43	6.27	0	-2505	21716	21282	20816	20382	19916	21500	20600	239	6250	500	15420	50	1	47892539	9962	310.45	14.30	12	0.26	67.00	1455.00	26900	20230414	-22.68	15370	20231024	35.33	26900	-22.68	20230414	15370	35.33	20231024	26900	-22.68	20230414	15370	35.33	20231024	2.11	N	298380	500	239 억	3004663	N	N	450	N	N
119	20231208	110946	57	100.00	KSQ150	제약	N	N	N	N	N	20800	-50	5	-0.24	2204053900	106280	25.96	20900	21050	20450	27100	14600	20850	20736.90	6.27	0	179	21716	21282	20816	20382	19916	21500	20600	239	6250	500	15420	50	1	47892539	9962	310.45	14.30	12	0.22	67.00	1455.00	26900	20230414	-22.68	15370	20231024	35.33	26900	-22.68	20230414	15370	35.33	20231024	26900	-22.68	20230414	15370	35.33	20231024	2.11	N	298380	500	239 억	3004663	N	N	450	N	N
120	20231208	100956	57	100.00	KSQ150	제약	N	N	N	N	N	20850	0	3	0.00	1185148450	56884	13.89	20900	21050	20600	27100	14600	20850	20834.14	6.27	0	2740	21716	21282	20816	20382	19916	21500	20600	239	6250	500	15420	50	1	47892539	9986	311.19	14.33	12	0.12	67.00	1455.00	26900	20230414	-22.49	15370	20231024	35.65	26900	-22.49	20230414	15370	35.65	20231024	26900	-22.49	20230414	15370	35.65	20231024	2.11	N	298380	500	239 억	3004663	N	N	450	N	N
121	20231208	090945	57	100.00	KSQ150	제약	N	N	N	N	N	21050	200	2	0.96	324024700	15530	3.79	20900	21050	20600	27100	14600	20850	20865.65	6.27	0	-603	21716	21282	20816	20382	19916	21500	20600	239	6250	500	15420	50	1	47892539	10081	314.18	14.47	12	0.03	67.00	1455.00	26900	20230414	-21.75	15370	20231024	36.96	26900	-21.75	20230414	15370	36.96	20231024	26900	-21.75	20230414	15370	36.96	20231024	2.11	N	298380	500	239 억	3004663	N	N	450	N	N
122	20231207	160949	57	100.00	KSQ150	제약	N	N	N	N	N	20850	100	2	0.48	8526019700	407110	186.41	20500	21250	20350	26950	14550	20750	20943.24	6.22	0	48123	21250	21000	20700	20450	20150	20850	20300	239	6200	500	15350	50	1	47892539	9986	311.19	14.33	12	0.85	67.00	1455.00	26900	20230414	-22.49	15370	20231024	35.65	26900	-22.49	20230414	15370	35.65	20231024	26900	-22.49	20230414	15370	35.65	20231024	2.15	N	298380	500	239 억	2976849	N	N	450	N	N
123	20231207	150950	57	100.00	KSQ150	제약	N	N	N	N	N	20950	200	2	0.96	8096620500	386543	177.00	20500	21250	20350	26950	14550	20750	20946.25	6.22	0	47103	21250	21000	20700	20450	20150	20850	20300	239	6200	500	15350	50	1	47892539	10033	312.69	14.40	12	0.81	67.00	1455.00	26900	20230414	-22.12	15370	20231024	36.30	26900	-22.12	20230414	15370	36.30	20231024	26900	-22.12	20230414	15370	36.30	20231024	2.15	N	298380	500	239 억	2976849	N	N	245	N	N
124	20231207	140946	57	100.00	KSQ150	제약	N	N	N	N	N	21150	400	2	1.93	6723241700	321196	147.07	20500	21250	20350	26950	14550	20750	20931.91	6.22	0	46475	21250	21000	20700	20450	20150	20850	20300	239	6200	500	15350	50	1	47892539	10129	315.67	14.54	12	0.67	67.00	1455.00	26900	20230414	-21.38	15370	20231024	37.61	26900	-21.38	20230414	15370	37.61	20231024	26900	-21.38	20230414	15370	37.61	20231024	2.15	N	298380	500	239 억	2976849	N	N	245	N	N
125	20231207	130945	57	100.00	KSQ150	제약	N	N	N	N	N	20950	200	2	0.96	4269551950	205127	93.93	20500	21100	20350	26950	14550	20750	20814.20	6.22	0	23692	21250	21000	20700	20450	20150	20850	20300	239	6200	500	15350	50	1	47892539	10033	312.69	14.40	12	0.43	67.00	1455.00	26900	20230414	-22.12	15370	20231024	36.30	26900	-22.12	20230414	15370	36.30	20231024	26900	-22.12	20230414	15370	36.30	20231024	2.15	N	298380	500	239 억	2976849	N	N	245	N	N
126	20231207	120947	57	100.00	KSQ150	제약	N	N	N	N	N	20600	-150	5	-0.72	3383463150	162317	74.32	20500	21100	20350	26950	14550	20750	20844.80	6.22	0	11543	21250	21000	20700	20450	20150	20850	20300	239	6200	500	15350	50	1	47892539	9866	307.46	14.16	12	0.34	67.00	1455.00	26900	20230414	-23.42	15370	20231024	34.03	26900	-23.42	20230414	15370	34.03	20231024	26900	-23.42	20230414	15370	34.03	20231024	2.15	N	298380	500	239 억	2976849	N	N	245	N	N
127	20231207	110940	57	100.00	KSQ150	제약	N	N	N	N	N	20850	100	2	0.48	2721188150	130334	59.68	20500	21100	20350	26950	14550	20750	20878.60	6.22	0	22656	21250	21000	20700	20450	20150	20850	20300	239	6200	500	15350	50	1	47892539	9986	311.19	14.33	12	0.27	67.00	1455.00	26900	20230414	-22.49	15370	20231024	35.65	26900	-22.49	20230414	15370	35.65	20231024	26900	-22.49	20230414	15370	35.65	20231024	2.15	N	298380	500	239 억	2976849	N	N	245	N	N
128	20231207	100938	57	100.00	KSQ150	제약	N	N	N	N	N	20900	150	2	0.72	2185318900	104590	47.89	20500	21100	20350	26950	14550	20750	20894.19	6.22	0	22323	21250	21000	20700	20450	20150	20850	20300	239	6200	500	15350	50	1	47892539	10010	311.94	14.36	12	0.22	67.00	1455.00	26900	20230414	-22.30	15370	20231024	35.98	26900	-22.30	20230414	15370	35.98	20231024	26900	-22.30	20230414	15370	35.98	20231024	2.15	N	298380	500	239 억	2976849	N	N	245	N	N
129	20231207	090947	57	100.00	KSQ150	제약	N	N	N	N	N	20750	0	3	0.00	400506950	19357	8.86	20500	20950	20350	26950	14550	20750	20690.46	6.22	0	5074	21250	21000	20700	20450	20150	20850	20300	239	6200	500	15350	50	1	47892539	9938	309.70	14.26	12	0.04	67.00	1455.00	26900	20230414	-22.86	15370	20231024	35.00	26900	-22.86	20230414	15370	35.00	20231024	26900	-22.86	20230414	15370	35.00	20231024	2.15	N	298380	500	239 억	2976849	N	N	245	N	N
130	20231206	160936	57	100.00	KSQ150	제약	N	N	N	N	N	20750	0	3	0.00	4491498550	217697	59.17	20950	20950	20400	26950	14550	20750	20631.74	6.23	0	-1302	21350	21050	20700	20400	20050	21200	20550	239	6200	500	15350	50	1	47892539	9938	309.70	14.26	12	0.45	67.00	1455.00	26900	20230414	-22.86	15370	20231024	35.00	26900	-22.86	20230414	15370	35.00	20231024	26900	-22.86	20230414	15370	35.00	20231024	2.13	N	298380	500	239 억	2984630	N	N	245	N	N
131	20231206	150951	57	100.00	KSQ150	제약	N	N	N	N	N	20850	100	2	0.48	4172161250	202359	55.00	20950	20950	20400	26950	14550	20750	20617.62	6.23	0	1908	21350	21050	20700	20400	20050	21200	20550	239	6200	500	15350	50	1	47892539	9986	311.19	14.33	12	0.42	67.00	1455.00	26900	20230414	-22.49	15370	20231024	35.65	26900	-22.49	20230414	15370	35.65	20231024	26900	-22.49	20230414	15370	35.65	20231024	2.13	N	298380	500	239 억	2984630	N	N	1831	N	N
132	20231206	140947	57	100.00	KSQ150	제약	N	N	N	N	N	20500	-250	5	-1.20	3204243500	155680	42.31	20950	20950	20400	26950	14550	20750	20582.24	6.23	0	1054	21350	21050	20700	20400	20050	21200	20550	239	6200	500	15350	50	1	47892539	9818	305.97	14.09	12	0.33	67.00	1455.00	26900	20230414	-23.79	15370	20231024	33.38	26900	-23.79	20230414	15370	33.38	20231024	26900	-23.79	20230414	15370	33.38	20231024	2.13	N	298380	500	239 억	2984630	N	N	1831	N	N
133	20231206	130936	57	100.00	KSQ150	제약	N	N	N	N	N	20450	-300	5	-1.45	2725327200	132352	35.97	20950	20950	20400	26950	14550	20750	20591.51	6.23	0	-1354	21350	21050	20700	20400	20050	21200	20550	239	6200	500	15350	50	1	47892539	9794	305.22	14.05	12	0.28	67.00	1455.00	26900	20230414	-23.98	15370	20231024	33.05	26900	-23.98	20230414	15370	33.05	20231024	26900	-23.98	20230414	15370	33.05	20231024	2.13	N	298380	500	239 억	2984630	N	N	1831	N	N
134	20231206	120934	57	100.00	KSQ150	제약	N	N	N	N	N	20650	-100	5	-0.48	2169798700	105251	28.61	20950	20950	20450	26950	14550	20750	20615.47	6.23	0	-976	21350	21050	20700	20400	20050	21200	20550	239	6200	500	15350	50	1	47892539	9890	308.21	14.19	12	0.22	67.00	1455.00	26900	20230414	-23.23	15370	20231024	34.35	26900	-23.23	20230414	15370	34.35	20231024	26900	-23.23	20230414	15370	34.35	20231024	2.13	N	298380	500	239 억	2984630	N	N	1831	N	N
135	20231206	110949	57	100.00	KSQ150	제약	N	N	N	N	N	20700	-50	5	-0.24	1926475250	93458	25.40	20950	20950	20450	26950	14550	20750	20613.27	6.23	0	1350	21350	21050	20700	20400	20050	21200	20550	239	6200	500	15350	50	1	47892539	9914	308.96	14.23	12	0.20	67.00	1455.00	26900	20230414	-23.05	15370	20231024	34.68	26900	-23.05	20230414	15370	34.68	20231024	26900	-23.05	20230414	15370	34.68	20231024	2.13	N	298380	500	239 억	2984630	N	N	1831	N	N
136	20231206	100938	57	100.00	KSQ150	제약	N	N	N	N	N	20600	-150	5	-0.72	1320612450	63989	17.39	20950	20950	20500	26950	14550	20750	20638.12	6.23	0	-3417	21350	21050	20700	20400	20050	21200	20550	239	6200	500	15350	50	1	47892539	9866	307.46	14.16	12	0.13	67.00	1455.00	26900	20230414	-23.42	15370	20231024	34.03	26900	-23.42	20230414	15370	34.03	20231024	26900	-23.42	20230414	15370	34.03	20231024	2.13	N	298380	500	239 억	2984630	N	N	1831	N	N
137	20231206	090940	57	100.00	KSQ150	제약	N	N	N	N	N	20650	-100	5	-0.48	502573600	24281	6.60	20950	20950	20500	26950	14550	20750	20698.22	6.23	0	-2015	21350	21050	20700	20400	20050	21200	20550	239	6200	500	15350	50	1	47892539	9890	308.21	14.19	12	0.05	67.00	1455.00	26900	20230414	-23.23	15370	20231024	34.35	26900	-23.23	20230414	15370	34.35	20231024	26900	-23.23	20230414	15370	34.35	20231024	2.13	N	298380	500	239 억	2984630	N	N	1831	N	N
138	20231205	160943	57	100.00	KSQ150	제약	N	N	N	N	N	20750	200	2	0.97	7523175150	362828	69.23	20550	21000	20350	26700	14400	20550	20734.80	6.32	0	23192	21243	20896	20403	20056	19563	21070	20230	239	6150	500	15200	50	1	47892539	9938	309.70	14.26	12	0.76	67.00	1455.00	26900	20230414	-22.86	15370	20231024	35.00	26900	-22.86	20230414	15370	35.00	20231024	26900	-22.86	20230414	15370	35.00	20231024	2.13	N	298380	500	239 억	3025620	N	N	1831	N	N
139	20231205	150939	57	100.00	KSQ150	제약	N	N	N	N	N	20700	150	2	0.73	7300360900	352049	67.17	20550	21000	20350	26700	14400	20550	20736.79	6.32	0	22151	21243	20896	20403	20056	19563	21070	20230	239	6150	500	15200	50	1	47892539	9914	308.96	14.23	12	0.74	67.00	1455.00	26900	20230414	-23.05	15370	20231024	34.68	26900	-23.05	20230414	15370	34.68	20231024	26900	-23.05	20230414	15370	34.68	20231024	2.13	N	298380	500	239 억	3025620	N	N	866	N	N
140	20231205	140938	57	100.00	KSQ150	제약	N	N	N	N	N	20950	400	2	1.95	5648648600	272519	52.00	20550	21000	20350	26700	14400	20550	20727.56	6.32	0	22628	21243	20896	20403	20056	19563	21070	20230	239	6150	500	15200	50	1	47892539	10033	312.69	14.40	12	0.57	67.00	1455.00	26900	20230414	-22.12	15370	20231024	36.30	26900	-22.12	20230414	15370	36.30	20231024	26900	-22.12	20230414	15370	36.30	20231024	2.13	N	298380	500	239 억	3025620	N	N	866	N	N
141	20231205	130935	57	100.00	KSQ150	제약	N	N	N	N	N	20700	150	2	0.73	3677940250	178080	33.98	20550	20900	20350	26700	14400	20550	20653.32	6.32	0	-10653	21243	20896	20403	20056	19563	21070	20230	239	6150	500	15200	50	1	47892539	9914	308.96	14.23	12	0.37	67.00	1455.00	26900	20230414	-23.05	15370	20231024	34.68	26900	-23.05	20230414	15370	34.68	20231024	26900	-23.05	20230414	15370	34.68	20231024	2.13	N	298380	500	239 억	3025620	N	N	866	N	N
142	20231205	120933	57	100.00	KSQ150	제약	N	N	N	N	N	20700	150	2	0.73	3271461500	158384	30.22	20550	20900	20350	26700	14400	20550	20655.27	6.32	0	-8167	21243	20896	20403	20056	19563	21070	20230	239	6150	500	15200	50	1	47892539	9914	308.96	14.23	12	0.33	67.00	1455.00	26900	20230414	-23.05	15370	20231024	34.68	26900	-23.05	20230414	15370	34.68	20231024	26900	-23.05	20230414	15370	34.68	20231024	2.13	N	298380	500	239 억	3025620	N	N	866	N	N
143	20231205	110933	57	100.00	KSQ150	제약	N	N	N	N	N	20700	150	2	0.73	2756632700	133480	25.47	20550	20900	20350	26700	14400	20550	20652.05	6.32	0	-12201	21243	20896	20403	20056	19563	21070	20230	239	6150	500	15200	50	1	47892539	9914	308.96	14.23	12	0.28	67.00	1455.00	26900	20230414	-23.05	15370	20231024	34.68	26900	-23.05	20230414	15370	34.68	20231024	26900	-23.05	20230414	15370	34.68	20231024	2.13	N	298380	500	239 억	3025620	N	N	866	N	N
144	20231205	100935	57	100.00	KSQ150	제약	N	N	N	N	N	20600	50	2	0.24	2072544300	100205	19.12	20550	20900	20350	26700	14400	20550	20683.08	6.32	0	-15347	21243	20896	20403	20056	19563	21070	20230	239	6150	500	15200	50	1	47892539	9866	307.46	14.16	12	0.21	67.00	1455.00	26900	20230414	-23.42	15370	20231024	34.03	26900	-23.42	20230414	15370	34.03	20231024	26900	-23.42	20230414	15370	34.03	20231024	2.13	N	298380	500	239 억	3025620	N	N	866	N	N
145	20231205	090932	57	100.00	KSQ150	제약	N	N	N	N	N	20850	300	2	1.46	617635100	29853	5.70	20550	20900	20350	26700	14400	20550	20689.35	6.32	0	-2313	21243	20896	20403	20056	19563	21070	20230	239	6150	500	15200	50	1	47892539	9986	311.19	14.33	12	0.06	67.00	1455.00	26900	20230414	-22.49	15370	20231024	35.65	26900	-22.49	20230414	15370	35.65	20231024	26900	-22.49	20230414	15370	35.65	20231024	2.13	N	298380	500	239 억	3025620	N	N	866	N	N
146	20231204	160929	57	100.00	KSQ150	제약	N	N	N	N	N	20550	560	2	2.80	10649324040	520001	157.18	20300	20750	19910	25950	14000	19990	20479.25	6.14	0	73787	20563	20276	19963	19676	19363	20420	19820	239	5960	500	14790	50	1	47892539	9842	306.72	14.12	12	1.09	67.00	1455.00	26900	20230414	-23.61	15370	20231024	33.70	26900	-23.61	20230414	15370	33.70	20231024	26900	-23.61	20230414	15370	33.70	20231024	2.15	N	298380	500	239 억	2941215	N	N	837	N	N
147	20231204	150932	57	100.00	KSQ150	제약	N	N	N	N	N	20700	710	2	3.55	10141964090	495372	149.73	20300	20750	19910	25950	14000	19990	20473.43	6.14	0	71317	20563	20276	19963	19676	19363	20420	19820	239	5960	500	14790	50	1	47892539	9914	308.96	14.23	12	1.03	67.00	1455.00	26900	20230414	-23.05	15370	20231024	34.68	26900	-23.05	20230414	15370	34.68	20231024	26900	-23.05	20230414	15370	34.68	20231024	2.15	N	298380	500	239 억	2941215	N	N	1947	N	N
148	20231204	140925	57	100.00	KSQ150	제약	N	N	N	N	N	20700	710	2	3.55	8529776340	417396	126.16	20300	20750	19910	25950	14000	19990	20435.69	6.14	0	80173	20563	20276	19963	19676	19363	20420	19820	239	5960	500	14790	50	1	47892539	9914	308.96	14.23	12	0.87	67.00	1455.00	26900	20230414	-23.05	15370	20231024	34.68	26900	-23.05	20230414	15370	34.68	20231024	26900	-23.05	20230414	15370	34.68	20231024	2.15	N	298380	500	239 억	2941215	N	N	1947	N	N
149	20231204	130925	57	100.00	KSQ150	제약	N	N	N	N	N	20600	610	2	3.05	7228658790	354423	107.13	20300	20700	19910	25950	14000	19990	20395.57	6.14	0	80684	20563	20276	19963	19676	19363	20420	19820	239	5960	500	14790	50	1	47892539	9866	307.46	14.16	12	0.74	67.00	1455.00	26900	20230414	-23.42	15370	20231024	34.03	26900	-23.42	20230414	15370	34.03	20231024	26900	-23.42	20230414	15370	34.03	20231024	2.15	N	298380	500	239 억	2941215	N	N	1947	N	N
150	20231204	120926	57	100.00	KSQ150	제약	N	N	N	N	N	20600	610	2	3.05	6164358090	302852	91.54	20300	20650	19910	25950	14000	19990	20354.36	6.14	0	65579	20563	20276	19963	19676	19363	20420	19820	239	5960	500	14790	50	1	47892539	9866	307.46	14.16	12	0.63	67.00	1455.00	26900	20230414	-23.42	15370	20231024	34.03	26900	-23.42	20230414	15370	34.03	20231024	26900	-23.42	20230414	15370	34.03	20231024	2.15	N	298380	500	239 억	2941215	N	N	1947	N	N
151	20231204	110928	57	100.00	KSQ150	제약	N	N	N	N	N	20400	410	2	2.05	4175676140	205853	62.22	20300	20500	19910	25950	14000	19990	20284.75	6.14	0	22011	20563	20276	19963	19676	19363	20420	19820	239	5960	500	14790	50	1	47892539	9770	304.48	14.02	12	0.43	67.00	1455.00	26900	20230414	-24.16	15370	20231024	32.73	26900	-24.16	20230414	15370	32.73	20231024	26900	-24.16	20230414	15370	32.73	20231024	2.15	N	298380	500	239 억	2941215	N	N	1947	N	N
152	20231204	100926	57	100.00	KSQ150	제약	N	N	N	N	N	20350	360	2	1.80	2990867340	147786	44.67	20300	20500	19910	25950	14000	19990	20237.83	6.14	0	24850	20563	20276	19963	19676	19363	20420	19820	239	5960	500	14790	50	1	47892539	9746	303.73	13.99	12	0.31	67.00	1455.00	26900	20230414	-24.35	15370	20231024	32.40	26900	-24.35	20230414	15370	32.40	20231024	26900	-24.35	20230414	15370	32.40	20231024	2.15	N	298380	500	239 억	2941215	N	N	1947	N	N
153	20231204	090926	57	100.00	KSQ150	제약	N	N	N	N	N	19940	-50	5	-0.25	504465790	25164	7.61	20300	20300	19910	25950	14000	19990	20047.12	6.14	0	-10015	20563	20276	19963	19676	19363	20420	19820	239	5960	500	14790	10	1	47892539	9550	297.61	13.70	12	0.05	67.00	1455.00	26900	20230414	-25.87	15370	20231024	29.73	26900	-25.87	20230414	15370	29.73	20231024	26900	-25.87	20230414	15370	29.73	20231024	2.15	N	298380	500	239 억	2941215	N	N	1947	N	N
154	20231201	160927	57	100.00	KSQ150	제약	N	N	N	N	N	19990	220	2	1.11	6597320800	330027	240.96	19770	20250	19650	25700	13840	19770	19990.29	6.03	0	41132	20090	19930	19700	19540	19310	20010	19620	239	5930	500	14620	10	1	47892539	9574	298.36	13.74	12	0.69	67.00	1455.00	26900	20230414	-25.69	15370	20231024	30.06	26900	-25.69	20230414	15370	30.06	20231024	26900	-25.69	20230414	15370	30.06	20231024	2.14	N	298380	500	239 억	2888989	N	N	1947	N	N
155	20231201	150924	57	100.00	KSQ150	제약	N	N	N	N	N	19980	210	2	1.06	6418332090	321075	234.42	19770	20250	19650	25700	13840	19770	19990.18	6.03	0	42971	20090	19930	19700	19540	19310	20010	19620	239	5930	500	14620	10	1	47892539	9569	298.21	13.73	12	0.67	67.00	1455.00	26900	20230414	-25.72	15370	20231024	29.99	26900	-25.72	20230414	15370	29.99	20231024	26900	-25.72	20230414	15370	29.99	20231024	2.14	N	298380	500	239 억	2888989	N	N	2908	N	N
156	20231201	140923	57	100.00	KSQ150	제약	N	N	N	N	N	19970	200	2	1.01	5596531020	280027	204.45	19770	20250	19650	25700	13840	19770	19985.73	6.03	0	43774	20090	19930	19700	19540	19310	20010	19620	239	5930	500	14620	10	1	47892539	9564	298.06	13.73	12	0.58	67.00	1455.00	26900	20230414	-25.76	15370	20231024	29.93	26900	-25.76	20230414	15370	29.93	20231024	26900	-25.76	20230414	15370	29.93	20231024	2.14	N	298380	500	239 억	2888989	N	N	2908	N	N
157	20231201	130926	57	100.00	KSQ150	제약	N	N	N	N	N	20000	230	2	1.16	5209694170	260666	190.31	19770	20250	19650	25700	13840	19770	19986.14	6.03	0	45387	20090	19930	19700	19540	19310	20010	19620	239	5930	500	14620	50	1	47892539	9579	298.51	13.75	12	0.54	67.00	1455.00	26900	20230414	-25.65	15370	20231024	30.12	26900	-25.65	20230414	15370	30.12	20231024	26900	-25.65	20230414	15370	30.12	20231024	2.14	N	298380	500	239 억	2888989	N	N	2908	N	N
158	20231201	120932	57	100.00	KSQ150	제약	N	N	N	N	N	20050	280	2	1.42	4666130310	233503	170.48	19770	20250	19650	25700	13840	19770	19983.23	6.03	0	36373	20090	19930	19700	19540	19310	20010	19620	239	5930	500	14620	50	1	47892539	9602	299.25	13.78	12	0.49	67.00	1455.00	26900	20230414	-25.46	15370	20231024	30.45	26900	-25.46	20230414	15370	30.45	20231024	26900	-25.46	20230414	15370	30.45	20231024	2.14	N	298380	500	239 억	2888989	N	N	2908	N	N
159	20231201	110926	57	100.00	KSQ150	제약	N	N	N	N	N	19860	90	2	0.46	4036049370	202045	147.51	19770	20250	19650	25700	13840	19770	19976.06	6.03	0	32905	20090	19930	19700	19540	19310	20010	19620	239	5930	500	14620	10	1	47892539	9511	296.42	13.65	12	0.42	67.00	1455.00	26900	20230414	-26.17	15370	20231024	29.21	26900	-26.17	20230414	15370	29.21	20231024	26900	-26.17	20230414	15370	29.21	20231024	2.14	N	298380	500	239 억	2888989	N	N	2908	N	N
160	20231201	100932	57	100.00	KSQ150	제약	N	N	N	N	N	19840	70	2	0.35	3009607560	150403	109.81	19770	20250	19650	25700	13840	19770	20010.39	6.03	0	29587	20090	19930	19700	19540	19310	20010	19620	239	5930	500	14620	10	1	47892539	9502	296.12	13.64	12	0.31	67.00	1455.00	26900	20230414	-26.25	15370	20231024	29.08	26900	-26.25	20230414	15370	29.08	20231024	26900	-26.25	20230414	15370	29.08	20231024	2.14	N	298380	500	239 억	2888989	N	N	2908	N	N
161	20231201	090922	57	100.00	KSQ150	제약	N	N	N	N	N	19690	-80	5	-0.40	163306060	8270	6.04	19770	19820	19650	25700	13840	19770	19746.62	6.03	0	-2190	20090	19930	19700	19540	19310	20010	19620	239	5930	500	14620	10	1	47892539	9430	293.88	13.53	12	0.02	67.00	1455.00	26900	20230414	-26.80	15370	20231024	28.11	26900	-26.80	20230414	15370	28.11	20231024	26900	-26.80	20230414	15370	28.11	20231024	2.14	N	298380	500	239 억	2888989	N	N	2908	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History