KissMeData/200130/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	marketWarningCode	shortOverheated
2	20241129	161019	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12950	-130	5	-0.99	772519290	59677	256.23	13110	13120	12800	17000	9160	13080	12945.01	2.52	-11980	13313	13196	13083	12966	12853	13140	12910	148	3920	500	9940	10	1	29415558	3809	19.42	0.94	12	0.20	667.00	13840.00	19970	20240626	-35.15	11630	20241113	11.35	19970	-35.15	20240626	11630	11.35	20241113	19970	-35.15	20240626	11630	11.35	20241113	1.32	N	200130	500	147 억	741114	N	N	50	N	00	N
3	20241129	151036	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12950	-130	5	-0.99	735316400	56809	243.92	13110	13120	12800	17000	9160	13080	12943.66	2.52	-12215	13313	13196	13083	12966	12853	13140	12910	148	3920	500	9940	10	1	29415558	3809	19.42	0.94	12	0.19	667.00	13840.00	19970	20240626	-35.15	11630	20241113	11.35	19970	-35.15	20240626	11630	11.35	20241113	19970	-35.15	20240626	11630	11.35	20241113	1.32	N	200130	500	147 억	741114	N	N	265	N	00	N
4	20241129	141039	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12950	-130	5	-0.99	628557210	48567	208.53	13110	13120	12800	17000	9160	13080	12942.06	2.52	-10258	13313	13196	13083	12966	12853	13140	12910	148	3920	500	9940	10	1	29415558	3809	19.42	0.94	12	0.17	667.00	13840.00	19970	20240626	-35.15	11630	20241113	11.35	19970	-35.15	20240626	11630	11.35	20241113	19970	-35.15	20240626	11630	11.35	20241113	1.32	N	200130	500	147 억	741114	N	N	265	N	00	N
5	20241129	131034	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12910	-170	5	-1.30	525856170	40640	174.50	13110	13120	12800	17000	9160	13080	12939.37	2.52	-7986	13313	13196	13083	12966	12853	13140	12910	148	3920	500	9940	10	1	29415558	3798	19.36	0.93	12	0.14	667.00	13840.00	19970	20240626	-35.35	11630	20241113	11.01	19970	-35.35	20240626	11630	11.01	20241113	19970	-35.35	20240626	11630	11.01	20241113	1.32	N	200130	500	147 억	741114	N	N	265	N	00	N
6	20241129	121035	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12970	-110	5	-0.84	462792180	35762	153.55	13110	13120	12800	17000	9160	13080	12940.89	2.52	-6470	13313	13196	13083	12966	12853	13140	12910	148	3920	500	9940	10	1	29415558	3815	19.45	0.94	12	0.12	667.00	13840.00	19970	20240626	-35.05	11630	20241113	11.52	19970	-35.05	20240626	11630	11.52	20241113	19970	-35.05	20240626	11630	11.52	20241113	1.32	N	200130	500	147 억	741114	N	N	265	N	00	N
7	20241129	111039	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13020	-60	5	-0.46	345031750	26684	114.57	13110	13120	12800	17000	9160	13080	12930.29	2.52	-5514	13313	13196	13083	12966	12853	13140	12910	148	3920	500	9940	10	1	29415558	3830	19.52	0.94	12	0.09	667.00	13840.00	19970	20240626	-34.80	11630	20241113	11.95	19970	-34.80	20240626	11630	11.95	20241113	19970	-34.80	20240626	11630	11.95	20241113	1.32	N	200130	500	147 억	741114	N	N	265	N	00	N
8	20241129	101032	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12880	-200	5	-1.53	221373020	17113	73.48	13110	13120	12870	17000	9160	13080	12935.96	2.52	-8075	13313	13196	13083	12966	12853	13140	12910	148	3920	500	9940	10	1	29415558	3789	19.31	0.93	12	0.06	667.00	13840.00	19970	20240626	-35.50	11630	20241113	10.75	19970	-35.50	20240626	11630	10.75	20241113	19970	-35.50	20240626	11630	10.75	20241113	1.32	N	200130	500	147 억	741114	N	N	265	N	00	N
9	20241129	091035	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12920	-160	5	-1.22	52812390	4072	17.48	13110	13120	12910	17000	9160	13080	12969.64	2.52	-1847	13313	13196	13083	12966	12853	13140	12910	148	3920	500	9940	10	1	29415558	3800	19.37	0.93	12	0.01	667.00	13840.00	19970	20240626	-35.30	11630	20241113	11.09	19970	-35.30	20240626	11630	11.09	20241113	19970	-35.30	20240626	11630	11.09	20241113	1.32	N	200130	500	147 억	741114	N	N	265	N	00	N
10	20241128	161021	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13080	-20	5	-0.15	304093460	23275	67.66	13180	13200	12970	17030	9170	13100	13065.20	2.53	-4143	13206	13152	13076	13022	12946	13180	13050	148	3930	500	9950	10	1	29415558	3848	19.61	0.95	12	0.08	667.00	13840.00	19970	20240626	-34.50	11630	20241113	12.47	19970	-34.50	20240626	11630	12.47	20241113	19970	-34.50	20240626	11630	12.47	20241113	1.31	N	200130	500	147 억	744768	N	N	265	N	00	N
11	20241128	151041	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13080	-20	5	-0.15	283496850	21700	63.08	13180	13200	12970	17030	9170	13100	13064.37	2.53	-3611	13206	13152	13076	13022	12946	13180	13050	148	3930	500	9950	10	1	29415558	3848	19.61	0.95	12	0.07	667.00	13840.00	19970	20240626	-34.50	11630	20241113	12.47	19970	-34.50	20240626	11630	12.47	20241113	19970	-34.50	20240626	11630	12.47	20241113	1.31	N	200130	500	147 억	744768	N	N	50	N	00	N
12	20241128	141038	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13080	-20	5	-0.15	219880100	16844	48.96	13180	13200	12970	17030	9170	13100	13053.91	2.53	-3670	13206	13152	13076	13022	12946	13180	13050	148	3930	500	9950	10	1	29415558	3848	19.61	0.95	12	0.06	667.00	13840.00	19970	20240626	-34.50	11630	20241113	12.47	19970	-34.50	20240626	11630	12.47	20241113	19970	-34.50	20240626	11630	12.47	20241113	1.31	N	200130	500	147 억	744768	N	N	50	N	00	N
13	20241128	131036	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13060	-40	5	-0.31	204649890	15679	45.58	13180	13200	12970	17030	9170	13100	13052.48	2.53	-3065	13206	13152	13076	13022	12946	13180	13050	148	3930	500	9950	10	1	29415558	3842	19.58	0.94	12	0.05	667.00	13840.00	19970	20240626	-34.60	11630	20241113	12.30	19970	-34.60	20240626	11630	12.30	20241113	19970	-34.60	20240626	11630	12.30	20241113	1.31	N	200130	500	147 억	744768	N	N	50	N	00	N
14	20241128	121038	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13040	-60	5	-0.46	192752670	14769	42.93	13180	13200	12970	17030	9170	13100	13051.17	2.53	-2472	13206	13152	13076	13022	12946	13180	13050	148	3930	500	9950	10	1	29415558	3836	19.55	0.94	12	0.05	667.00	13840.00	19970	20240626	-34.70	11630	20241113	12.12	19970	-34.70	20240626	11630	12.12	20241113	19970	-34.70	20240626	11630	12.12	20241113	1.31	N	200130	500	147 억	744768	N	N	50	N	00	N
15	20241128	111042	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13050	-50	5	-0.38	162663360	12458	36.21	13180	13200	12970	17030	9170	13100	13056.94	2.53	-2557	13206	13152	13076	13022	12946	13180	13050	148	3930	500	9950	10	1	29415558	3839	19.57	0.94	12	0.04	667.00	13840.00	19970	20240626	-34.65	11630	20241113	12.21	19970	-34.65	20240626	11630	12.21	20241113	19970	-34.65	20240626	11630	12.21	20241113	1.31	N	200130	500	147 억	744768	N	N	50	N	00	N
16	20241128	101038	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13090	-10	5	-0.08	119008270	9112	26.49	13180	13200	12970	17030	9170	13100	13060.61	2.53	-1769	13206	13152	13076	13022	12946	13180	13050	148	3930	500	9950	10	1	29415558	3850	19.63	0.95	12	0.03	667.00	13840.00	19970	20240626	-34.45	11630	20241113	12.55	19970	-34.45	20240626	11630	12.55	20241113	19970	-34.45	20240626	11630	12.55	20241113	1.31	N	200130	500	147 억	744768	N	N	50	N	00	N
17	20241128	091034	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13040	-60	5	-0.46	13810190	1054	3.06	13180	13200	12970	17030	9170	13100	13102.65	2.53	302	13206	13152	13076	13022	12946	13180	13050	148	3930	500	9950	10	1	29415558	3836	19.55	0.94	12	0.00	667.00	13840.00	19970	20240626	-34.70	11630	20241113	12.12	19970	-34.70	20240626	11630	12.12	20241113	19970	-34.70	20240626	11630	12.12	20241113	1.31	N	200130	500	147 억	744768	N	N	50	N	00	N
18	20241127	161011	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13100	20	2	0.15	447510070	34278	42.38	13070	13130	13000	17000	9160	13080	13055.22	2.55	-5224	13313	13196	13003	12886	12693	13255	12945	148	3920	500	9940	10	1	29415558	3853	19.64	0.95	12	0.12	667.00	13840.00	19970	20240626	-34.40	11630	20241113	12.64	19970	-34.40	20240626	11630	12.64	20241113	19970	-34.40	20240626	11630	12.64	20241113	1.30	N	200130	500	147 억	750420	N	N	50	N	00	N
19	20241127	151031	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13030	-50	5	-0.38	414232090	31734	39.24	13070	13130	13000	17000	9160	13080	13053.26	2.55	-5914	13313	13196	13003	12886	12693	13255	12945	148	3920	500	9940	10	1	29415558	3833	19.54	0.94	12	0.11	667.00	13840.00	19970	20240626	-34.75	11630	20241113	12.04	19970	-34.75	20240626	11630	12.04	20241113	19970	-34.75	20240626	11630	12.04	20241113	1.30	N	200130	500	147 억	750420	N	N	230	N	00	N
20	20241127	141027	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13050	-30	5	-0.23	368881090	28254	34.93	13070	13130	13000	17000	9160	13080	13055.89	2.55	-5711	13313	13196	13003	12886	12693	13255	12945	148	3920	500	9940	10	1	29415558	3839	19.57	0.94	12	0.10	667.00	13840.00	19970	20240626	-34.65	11630	20241113	12.21	19970	-34.65	20240626	11630	12.21	20241113	19970	-34.65	20240626	11630	12.21	20241113	1.30	N	200130	500	147 억	750420	N	N	230	N	00	N
21	20241127	131023	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13080	0	3	0.00	347306450	26601	32.89	13070	13130	13000	17000	9160	13080	13056.14	2.55	-5114	13313	13196	13003	12886	12693	13255	12945	148	3920	500	9940	10	1	29415558	3848	19.61	0.95	12	0.09	667.00	13840.00	19970	20240626	-34.50	11630	20241113	12.47	19970	-34.50	20240626	11630	12.47	20241113	19970	-34.50	20240626	11630	12.47	20241113	1.30	N	200130	500	147 억	750420	N	N	230	N	00	N
22	20241127	121033	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13040	-40	5	-0.31	274029890	20990	25.95	13070	13130	13000	17000	9160	13080	13055.26	2.55	-4210	13313	13196	13003	12886	12693	13255	12945	148	3920	500	9940	10	1	29415558	3836	19.55	0.94	12	0.07	667.00	13840.00	19970	20240626	-34.70	11630	20241113	12.12	19970	-34.70	20240626	11630	12.12	20241113	19970	-34.70	20240626	11630	12.12	20241113	1.30	N	200130	500	147 억	750420	N	N	230	N	00	N
23	20241127	111028	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13080	0	3	0.00	256152320	19620	24.26	13070	13130	13000	17000	9160	13080	13055.67	2.55	-4505	13313	13196	13003	12886	12693	13255	12945	148	3920	500	9940	10	1	29415558	3848	19.61	0.95	12	0.07	667.00	13840.00	19970	20240626	-34.50	11630	20241113	12.47	19970	-34.50	20240626	11630	12.47	20241113	19970	-34.50	20240626	11630	12.47	20241113	1.30	N	200130	500	147 억	750420	N	N	230	N	00	N
24	20241127	101029	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13110	30	2	0.23	185824290	14245	17.61	13070	13110	13000	17000	9160	13080	13044.88	2.55	-2592	13313	13196	13003	12886	12693	13255	12945	148	3920	500	9940	10	1	29415558	3856	19.66	0.95	12	0.05	667.00	13840.00	19970	20240626	-34.35	11630	20241113	12.73	19970	-34.35	20240626	11630	12.73	20241113	19970	-34.35	20240626	11630	12.73	20241113	1.30	N	200130	500	147 억	750420	N	N	230	N	00	N
25	20241127	091028	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13030	-50	5	-0.38	24301840	1862	2.30	13070	13100	13000	17000	9160	13080	13051.47	2.55	-1290	13313	13196	13003	12886	12693	13255	12945	148	3920	500	9940	10	1	29415558	3833	19.54	0.94	12	0.01	667.00	13840.00	19970	20240626	-34.75	11630	20241113	12.04	19970	-34.75	20240626	11630	12.04	20241113	19970	-34.75	20240626	11630	12.04	20241113	1.30	N	200130	500	147 억	750420	N	N	230	N	00	N
26	20241126	161012	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13080	260	2	2.03	1050937040	80723	165.50	12820	13120	12810	16660	8980	12820	13019.00	2.48	21490	13040	12930	12820	12710	12600	12985	12765	148	3840	500	9740	10	1	29415558	3848	19.61	0.95	12	0.27	667.00	13840.00	19970	20240626	-34.50	11630	20241113	12.47	19970	-34.50	20240626	11630	12.47	20241113	19970	-34.50	20240626	11630	12.47	20241113	1.30	N	200130	500	147 억	728167	N	N	230	N	00	N
27	20241126	151022	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13000	180	2	1.40	991175800	76139	156.10	12820	13120	12810	16660	8980	12820	13017.98	2.48	20012	13040	12930	12820	12710	12600	12985	12765	148	3840	500	9740	10	1	29415558	3824	19.49	0.94	12	0.26	667.00	13840.00	19970	20240626	-34.90	11630	20241113	11.78	19970	-34.90	20240626	11630	11.78	20241113	19970	-34.90	20240626	11630	11.78	20241113	1.30	N	200130	500	147 억	728167	N	N	308	N	00	N
28	20241126	141022	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13000	180	2	1.40	732733380	56293	115.41	12820	13120	12810	16660	8980	12820	13016.42	2.48	7243	13040	12930	12820	12710	12600	12985	12765	148	3840	500	9740	10	1	29415558	3824	19.49	0.94	12	0.19	667.00	13840.00	19970	20240626	-34.90	11630	20241113	11.78	19970	-34.90	20240626	11630	11.78	20241113	19970	-34.90	20240626	11630	11.78	20241113	1.30	N	200130	500	147 억	728167	N	N	308	N	00	N
29	20241126	131019	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13040	220	2	1.72	592843990	45526	93.34	12820	13120	12810	16660	8980	12820	13022.10	2.48	7559	13040	12930	12820	12710	12600	12985	12765	148	3840	500	9740	10	1	29415558	3836	19.55	0.94	12	0.15	667.00	13840.00	19970	20240626	-34.70	11630	20241113	12.12	19970	-34.70	20240626	11630	12.12	20241113	19970	-34.70	20240626	11630	12.12	20241113	1.30	N	200130	500	147 억	728167	N	N	308	N	00	N
30	20241126	121025	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13080	260	2	2.03	550496470	42280	86.68	12820	13120	12810	16660	8980	12820	13020.26	2.48	7321	13040	12930	12820	12710	12600	12985	12765	148	3840	500	9740	10	1	29415558	3848	19.61	0.95	12	0.14	667.00	13840.00	19970	20240626	-34.50	11630	20241113	12.47	19970	-34.50	20240626	11630	12.47	20241113	19970	-34.50	20240626	11630	12.47	20241113	1.30	N	200130	500	147 억	728167	N	N	308	N	00	N
31	20241126	111029	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13110	290	2	2.26	493790560	37939	77.78	12820	13120	12810	16660	8980	12820	13015.38	2.48	5769	13040	12930	12820	12710	12600	12985	12765	148	3840	500	9740	10	1	29415558	3856	19.66	0.95	12	0.13	667.00	13840.00	19970	20240626	-34.35	11630	20241113	12.73	19970	-34.35	20240626	11630	12.73	20241113	19970	-34.35	20240626	11630	12.73	20241113	1.30	N	200130	500	147 억	728167	N	N	308	N	00	N
32	20241126	101035	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13040	220	2	1.72	285970500	22042	45.19	12820	13090	12810	16660	8980	12820	12973.89	2.48	-4348	13040	12930	12820	12710	12600	12985	12765	148	3840	500	9740	10	1	29415558	3836	19.55	0.94	12	0.07	667.00	13840.00	19970	20240626	-34.70	11630	20241113	12.12	19970	-34.70	20240626	11630	12.12	20241113	19970	-34.70	20240626	11630	12.12	20241113	1.30	N	200130	500	147 억	728167	N	N	308	N	00	N
33	20241126	091026	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12850	30	2	0.23	25464960	1983	4.07	12820	12890	12810	16660	8980	12820	12841.63	2.48	626	13040	12930	12820	12710	12600	12985	12765	148	3840	500	9740	10	1	29415558	3780	19.27	0.93	12	0.01	667.00	13840.00	19970	20240626	-35.65	11630	20241113	10.49	19970	-35.65	20240626	11630	10.49	20241113	19970	-35.65	20240626	11630	10.49	20241113	1.30	N	200130	500	147 억	728167	N	N	308	N	00	N
34	20241125	160959	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12820	100	2	0.79	626179560	48773	122.05	12720	12930	12710	16530	8910	12720	12838.65	2.47	5895	13013	12866	12703	12556	12393	12940	12630	148	3810	500	9660	10	1	29415558	3771	19.22	0.93	12	0.17	667.00	13840.00	19970	20240626	-35.80	11630	20241113	10.23	19970	-35.80	20240626	11630	10.23	20241113	19970	-35.80	20240626	11630	10.23	20241113	1.32	N	200130	500	147 억	726102	N	N	308	N	00	N
35	20241125	151020	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12810	90	2	0.71	549226150	42765	107.01	12720	12930	12710	16530	8910	12720	12842.89	2.47	5196	13013	12866	12703	12556	12393	12940	12630	148	3810	500	9660	10	1	29415558	3768	19.21	0.93	12	0.15	667.00	13840.00	19970	20240626	-35.85	11630	20241113	10.15	19970	-35.85	20240626	11630	10.15	20241113	19970	-35.85	20240626	11630	10.15	20241113	1.32	N	200130	500	147 억	726102	N	N	44	N	00	N
36	20241125	141017	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12820	100	2	0.79	426575190	33198	83.07	12720	12930	12710	16530	8910	12720	12849.42	2.47	3810	13013	12866	12703	12556	12393	12940	12630	148	3810	500	9660	10	1	29415558	3771	19.22	0.93	12	0.11	667.00	13840.00	19970	20240626	-35.80	11630	20241113	10.23	19970	-35.80	20240626	11630	10.23	20241113	19970	-35.80	20240626	11630	10.23	20241113	1.32	N	200130	500	147 억	726102	N	N	44	N	00	N
37	20241125	131010	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12840	120	2	0.94	356172340	27714	69.35	12720	12930	12710	16530	8910	12720	12851.71	2.47	3615	13013	12866	12703	12556	12393	12940	12630	148	3810	500	9660	10	1	29415558	3777	19.25	0.93	12	0.09	667.00	13840.00	19970	20240626	-35.70	11630	20241113	10.40	19970	-35.70	20240626	11630	10.40	20241113	19970	-35.70	20240626	11630	10.40	20241113	1.32	N	200130	500	147 억	726102	N	N	44	N	00	N
38	20241125	121021	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12840	120	2	0.94	293686610	22853	57.19	12720	12930	12710	16530	8910	12720	12851.12	2.47	3942	13013	12866	12703	12556	12393	12940	12630	148	3810	500	9660	10	1	29415558	3777	19.25	0.93	12	0.08	667.00	13840.00	19970	20240626	-35.70	11630	20241113	10.40	19970	-35.70	20240626	11630	10.40	20241113	19970	-35.70	20240626	11630	10.40	20241113	1.32	N	200130	500	147 억	726102	N	N	44	N	00	N
39	20241125	111015	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12850	130	2	1.02	229442130	17853	44.67	12720	12930	12710	16530	8910	12720	12851.74	2.47	2017	13013	12866	12703	12556	12393	12940	12630	148	3810	500	9660	10	1	29415558	3780	19.27	0.93	12	0.06	667.00	13840.00	19970	20240626	-35.65	11630	20241113	10.49	19970	-35.65	20240626	11630	10.49	20241113	19970	-35.65	20240626	11630	10.49	20241113	1.32	N	200130	500	147 억	726102	N	N	44	N	00	N
40	20241125	101003	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12860	140	2	1.10	149216500	11609	29.05	12720	12930	12710	16530	8910	12720	12853.52	2.47	771	13013	12866	12703	12556	12393	12940	12630	148	3810	500	9660	10	1	29415558	3783	19.28	0.93	12	0.04	667.00	13840.00	19970	20240626	-35.60	11630	20241113	10.58	19970	-35.60	20240626	11630	10.58	20241113	19970	-35.60	20240626	11630	10.58	20241113	1.32	N	200130	500	147 억	726102	N	N	44	N	00	N
41	20241125	091003	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12930	210	2	1.65	31297140	2437	6.10	12720	12930	12710	16530	8910	12720	12842.49	2.47	846	13013	12866	12703	12556	12393	12940	12630	148	3810	500	9660	10	1	29415558	3803	19.39	0.93	12	0.01	667.00	13840.00	19970	20240626	-35.25	11630	20241113	11.18	19970	-35.25	20240626	11630	11.18	20241113	19970	-35.25	20240626	11630	11.18	20241113	1.32	N	200130	500	147 억	726102	N	N	44	N	00	N
42	20241122	160908	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12720	130	2	1.03	507536170	39879	73.17	12540	12850	12540	16360	8820	12590	12726.90	2.47	3331	12863	12726	12593	12456	12323	12795	12525	148	3770	500	9560	10	1	29415558	3742	19.07	0.92	12	0.14	667.00	13840.00	19970	20240626	-36.30	11630	20241113	9.37	19970	-36.30	20240626	11630	9.37	20241113	19970	-36.30	20240626	11630	9.37	20241113	1.35	N	200130	500	147 억	727429	N	N	44	N	00	N
43	20241122	150922	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12700	110	2	0.87	471588950	37052	67.98	12540	12850	12540	16360	8820	12590	12727.76	2.47	3310	12863	12726	12593	12456	12323	12795	12525	148	3770	500	9560	10	1	29415558	3736	19.04	0.92	12	0.13	667.00	13840.00	19970	20240626	-36.40	11630	20241113	9.20	19970	-36.40	20240626	11630	9.20	20241113	19970	-36.40	20240626	11630	9.20	20241113	1.35	N	200130	500	147 억	727429	N	N	268	N	00	N
44	20241122	140924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12700	110	2	0.87	428155650	33630	61.70	12540	12850	12540	16360	8820	12590	12731.36	2.47	3809	12863	12726	12593	12456	12323	12795	12525	148	3770	500	9560	10	1	29415558	3736	19.04	0.92	12	0.11	667.00	13840.00	19970	20240626	-36.40	11630	20241113	9.20	19970	-36.40	20240626	11630	9.20	20241113	19970	-36.40	20240626	11630	9.20	20241113	1.35	N	200130	500	147 억	727429	N	N	268	N	00	N
45	20241122	130917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12670	80	2	0.64	391594750	30748	56.42	12540	12850	12540	16360	8820	12590	12735.62	2.47	2958	12863	12726	12593	12456	12323	12795	12525	148	3770	500	9560	10	1	29415558	3727	19.00	0.92	12	0.10	667.00	13840.00	19970	20240626	-36.55	11630	20241113	8.94	19970	-36.55	20240626	11630	8.94	20241113	19970	-36.55	20240626	11630	8.94	20241113	1.35	N	200130	500	147 억	727429	N	N	268	N	00	N
46	20241122	120925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12650	60	2	0.48	333141620	26135	47.95	12540	12850	12540	16360	8820	12590	12746.95	2.47	1999	12863	12726	12593	12456	12323	12795	12525	148	3770	500	9560	10	1	29415558	3721	18.97	0.91	12	0.09	667.00	13840.00	19970	20240626	-36.65	11630	20241113	8.77	19970	-36.65	20240626	11630	8.77	20241113	19970	-36.65	20240626	11630	8.77	20241113	1.35	N	200130	500	147 억	727429	N	N	268	N	00	N
47	20241122	110915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12720	130	2	1.03	264052590	20687	37.96	12540	12850	12540	16360	8820	12590	12764.18	2.47	1239	12863	12726	12593	12456	12323	12795	12525	148	3770	500	9560	10	1	29415558	3742	19.07	0.92	12	0.07	667.00	13840.00	19970	20240626	-36.30	11630	20241113	9.37	19970	-36.30	20240626	11630	9.37	20241113	19970	-36.30	20240626	11630	9.37	20241113	1.35	N	200130	500	147 억	727429	N	N	268	N	00	N
48	20241122	100934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12780	190	2	1.51	182355250	14284	26.21	12540	12850	12540	16360	8820	12590	12766.40	2.47	1990	12863	12726	12593	12456	12323	12795	12525	148	3770	500	9560	10	1	29415558	3759	19.16	0.92	12	0.05	667.00	13840.00	19970	20240626	-36.00	11630	20241113	9.89	19970	-36.00	20240626	11630	9.89	20241113	19970	-36.00	20240626	11630	9.89	20241113	1.35	N	200130	500	147 억	727429	N	N	268	N	00	N
49	20241122	090925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12760	170	2	1.35	42476310	3351	6.15	12540	12760	12540	16360	8820	12590	12675.71	2.47	201	12863	12726	12593	12456	12323	12795	12525	148	3770	500	9560	10	1	29415558	3753	19.13	0.92	12	0.01	667.00	13840.00	19970	20240626	-36.10	11630	20241113	9.72	19970	-36.10	20240626	11630	9.72	20241113	19970	-36.10	20240626	11630	9.72	20241113	1.35	N	200130	500	147 억	727429	N	N	268	N	00	N
50	20241121	160915	57	100.00	KSQ150		제약	N	N	N	N		N	12590	-10	5	-0.08	685326990	54261	97.17	12500	12730	12460	16380	8820	12600	12630.20	2.46	8142	12846	12722	12516	12392	12186	12785	12455	148	3780	500	9570	10	1	29415558	3703	18.88	0.91	12	0.18	667.00	13840.00	19970	20240626	-36.96	11630	20241113	8.25	19970	-36.96	20240626	11630	8.25	20241113	19970	-36.96	20240626	11630	8.25	20241113	1.38	N	200130	500	147 억	724762	N	N	268	N	00	N
51	20241121	150934	57	100.00	KSQ150		제약	N	N	N	N		N	12610	10	2	0.08	654252700	51793	92.75	12500	12730	12460	16380	8820	12600	12632.07	2.46	8264	12846	12722	12516	12392	12186	12785	12455	148	3780	500	9570	10	1	29415558	3709	18.91	0.91	12	0.18	667.00	13840.00	19970	20240626	-36.86	11630	20241113	8.43	19970	-36.86	20240626	11630	8.43	20241113	19970	-36.86	20240626	11630	8.43	20241113	1.38	N	200130	500	147 억	724762	N	N	408	N	00	N
52	20241121	140932	57	100.00	KSQ150		제약	N	N	N	N		N	12620	20	2	0.16	565389150	44756	80.15	12500	12730	12460	16380	8820	12600	12632.70	2.46	6628	12846	12722	12516	12392	12186	12785	12455	148	3780	500	9570	10	1	29415558	3712	18.92	0.91	12	0.15	667.00	13840.00	19970	20240626	-36.81	11630	20241113	8.51	19970	-36.81	20240626	11630	8.51	20241113	19970	-36.81	20240626	11630	8.51	20241113	1.38	N	200130	500	147 억	724762	N	N	408	N	00	N
53	20241121	130925	57	100.00	KSQ150		제약	N	N	N	N		N	12610	10	2	0.08	483940070	38305	68.60	12500	12730	12460	16380	8820	12600	12633.86	2.46	4870	12846	12722	12516	12392	12186	12785	12455	148	3780	500	9570	10	1	29415558	3709	18.91	0.91	12	0.13	667.00	13840.00	19970	20240626	-36.86	11630	20241113	8.43	19970	-36.86	20240626	11630	8.43	20241113	19970	-36.86	20240626	11630	8.43	20241113	1.38	N	200130	500	147 억	724762	N	N	408	N	00	N
54	20241121	120925	57	100.00	KSQ150		제약	N	N	N	N		N	12630	30	2	0.24	367625690	29087	52.09	12500	12730	12460	16380	8820	12600	12638.83	2.46	6030	12846	12722	12516	12392	12186	12785	12455	148	3780	500	9570	10	1	29415558	3715	18.94	0.91	12	0.10	667.00	13840.00	19970	20240626	-36.76	11630	20241113	8.60	19970	-36.76	20240626	11630	8.60	20241113	19970	-36.76	20240626	11630	8.60	20241113	1.38	N	200130	500	147 억	724762	N	N	408	N	00	N
55	20241121	110928	57	100.00	KSQ150		제약	N	N	N	N		N	12640	40	2	0.32	337342920	26692	47.80	12500	12730	12460	16380	8820	12600	12638.35	2.46	5698	12846	12722	12516	12392	12186	12785	12455	148	3780	500	9570	10	1	29415558	3718	18.95	0.91	12	0.09	667.00	13840.00	19970	20240626	-36.71	11630	20241113	8.68	19970	-36.71	20240626	11630	8.68	20241113	19970	-36.71	20240626	11630	8.68	20241113	1.38	N	200130	500	147 억	724762	N	N	408	N	00	N
56	20241121	100929	57	100.00	KSQ150		제약	N	N	N	N		N	12670	70	2	0.56	263748390	20876	37.39	12500	12730	12460	16380	8820	12600	12634.05	2.46	5769	12846	12722	12516	12392	12186	12785	12455	148	3780	500	9570	10	1	29415558	3727	19.00	0.92	12	0.07	667.00	13840.00	19970	20240626	-36.55	11630	20241113	8.94	19970	-36.55	20240626	11630	8.94	20241113	19970	-36.55	20240626	11630	8.94	20241113	1.38	N	200130	500	147 억	724762	N	N	408	N	00	N
57	20241121	090929	57	100.00	KSQ150		제약	N	N	N	N		N	12560	-40	5	-0.32	23758660	1896	3.40	12500	12600	12460	16380	8820	12600	12530.94	2.46	497	12846	12722	12516	12392	12186	12785	12455	148	3780	500	9570	10	1	29415558	3695	18.83	0.91	12	0.01	667.00	13840.00	19970	20240626	-37.11	11630	20241113	8.00	19970	-37.11	20240626	11630	8.00	20241113	19970	-37.11	20240626	11630	8.00	20241113	1.38	N	200130	500	147 억	724762	N	N	408	N	00	N
58	20241120	160922	57	100.00	KSQ150		제약	N	N	N	N		N	12600	0	3	0.00	695658540	55716	55.71	12500	12640	12310	16380	8820	12600	12485.77	2.47	-1136	12806	12702	12596	12492	12386	12755	12545	148	3780	500	9570	10	1	29415558	3706	18.89	0.91	12	0.19	667.00	13840.00	19970	20240626	-36.91	11630	20241113	8.34	19970	-36.91	20240626	11630	8.34	20241113	19970	-36.91	20240626	11630	8.34	20241113	1.39	N	200130	500	147 억	726141	N	N	408	N	00	N
59	20241120	150933	57	100.00	KSQ150		제약	N	N	N	N		N	12610	10	2	0.08	648031080	51937	51.93	12500	12640	12310	16380	8820	12600	12477.25	2.47	-467	12806	12702	12596	12492	12386	12755	12545	148	3780	500	9570	10	1	29415558	3709	18.91	0.91	12	0.18	667.00	13840.00	19970	20240626	-36.86	11630	20241113	8.43	19970	-36.86	20240626	11630	8.43	20241113	19970	-36.86	20240626	11630	8.43	20241113	1.39	N	200130	500	147 억	726141	N	N	90	N	00	N
60	20241120	140935	57	100.00	KSQ150		제약	N	N	N	N		N	12570	-30	5	-0.24	598883020	48037	48.03	12500	12590	12310	16380	8820	12600	12467.12	2.47	-645	12806	12702	12596	12492	12386	12755	12545	148	3780	500	9570	10	1	29415558	3698	18.85	0.91	12	0.16	667.00	13840.00	19970	20240626	-37.06	11630	20241113	8.08	19970	-37.06	20240626	11630	8.08	20241113	19970	-37.06	20240626	11630	8.08	20241113	1.39	N	200130	500	147 억	726141	N	N	90	N	00	N
61	20241120	130938	57	100.00	KSQ150		제약	N	N	N	N		N	12530	-70	5	-0.56	494132570	39670	39.67	12500	12590	12310	16380	8820	12600	12456.08	2.47	-65	12806	12702	12596	12492	12386	12755	12545	148	3780	500	9570	10	1	29415558	3686	18.79	0.91	12	0.13	667.00	13840.00	19970	20240626	-37.26	11630	20241113	7.74	19970	-37.26	20240626	11630	7.74	20241113	19970	-37.26	20240626	11630	7.74	20241113	1.39	N	200130	500	147 억	726141	N	N	90	N	00	N
62	20241120	120935	57	100.00	KSQ150		제약	N	N	N	N		N	12530	-70	5	-0.56	459315570	36897	36.89	12500	12580	12310	16380	8820	12600	12448.59	2.47	720	12806	12702	12596	12492	12386	12755	12545	148	3780	500	9570	10	1	29415558	3686	18.79	0.91	12	0.13	667.00	13840.00	19970	20240626	-37.26	11630	20241113	7.74	19970	-37.26	20240626	11630	7.74	20241113	19970	-37.26	20240626	11630	7.74	20241113	1.39	N	200130	500	147 억	726141	N	N	90	N	00	N
63	20241120	110938	57	100.00	KSQ150		제약	N	N	N	N		N	12570	-30	5	-0.24	411986110	33119	33.12	12500	12580	12310	16380	8820	12600	12439.57	2.47	1958	12806	12702	12596	12492	12386	12755	12545	148	3780	500	9570	10	1	29415558	3698	18.85	0.91	12	0.11	667.00	13840.00	19970	20240626	-37.06	11630	20241113	8.08	19970	-37.06	20240626	11630	8.08	20241113	19970	-37.06	20240626	11630	8.08	20241113	1.39	N	200130	500	147 억	726141	N	N	90	N	00	N
64	20241120	100935	57	100.00	KSQ150		제약	N	N	N	N		N	12470	-130	5	-1.03	371185990	29865	29.86	12500	12550	12310	16380	8820	12600	12428.80	2.47	607	12806	12702	12596	12492	12386	12755	12545	148	3780	500	9570	10	1	29415558	3668	18.70	0.90	12	0.10	667.00	13840.00	19970	20240626	-37.56	11630	20241113	7.22	19970	-37.56	20240626	11630	7.22	20241113	19970	-37.56	20240626	11630	7.22	20241113	1.39	N	200130	500	147 억	726141	N	N	90	N	00	N
65	20241120	090935	57	100.00	KSQ150		제약	N	N	N	N		N	12410	-190	5	-1.51	55542190	4463	4.46	12500	12520	12370	16380	8820	12600	12445.03	2.47	-1396	12806	12702	12596	12492	12386	12755	12545	148	3780	500	9570	10	1	29415558	3650	18.61	0.90	12	0.02	667.00	13840.00	19970	20240626	-37.86	11630	20241113	6.71	19970	-37.86	20240626	11630	6.71	20241113	19970	-37.86	20240626	11630	6.71	20241113	1.39	N	200130	500	147 억	726141	N	N	90	N	00	N
66	20241119	160843	57	100.00	KSQ150		제약	N	N	N	N		N	12600	30	2	0.24	1256661050	99817	103.18	12570	12700	12490	16340	8800	12570	12589.65	2.37	31844	12816	12692	12546	12422	12276	12755	12485	148	3770	500	9550	10	1	29415558	3706	18.89	0.91	12	0.34	667.00	13840.00	19970	20240626	-36.91	11630	20241113	8.34	19970	-36.91	20240626	11630	8.34	20241113	19970	-36.91	20240626	11630	8.34	20241113	1.42	N	200130	500	147 억	697206	N	N	90	N	00	N
67	20241119	150857	57	100.00	KSQ150		제약	N	N	N	N		N	12640	70	2	0.56	1125905730	89442	92.45	12570	12700	12490	16340	8800	12570	12588.11	2.37	28342	12816	12692	12546	12422	12276	12755	12485	148	3770	500	9550	10	1	29415558	3718	18.95	0.91	12	0.30	667.00	13840.00	19970	20240626	-36.71	11630	20241113	8.68	19970	-36.71	20240626	11630	8.68	20241113	19970	-36.71	20240626	11630	8.68	20241113	1.42	N	200130	500	147 억	697206	N	N	304	N	00	N
68	20241119	140857	57	100.00	KSQ150		제약	N	N	N	N		N	12560	-10	5	-0.08	645947900	51381	53.11	12570	12660	12490	16340	8800	12570	12571.73	2.37	11130	12816	12692	12546	12422	12276	12755	12485	148	3770	500	9550	10	1	29415558	3695	18.83	0.91	12	0.17	667.00	13840.00	19970	20240626	-37.11	11630	20241113	8.00	19970	-37.11	20240626	11630	8.00	20241113	19970	-37.11	20240626	11630	8.00	20241113	1.42	N	200130	500	147 억	697206	N	N	304	N	00	N
69	20241119	130859	57	100.00	KSQ150		제약	N	N	N	N		N	12570	0	3	0.00	549039330	43661	45.13	12570	12660	12490	16340	8800	12570	12575.05	2.37	16017	12816	12692	12546	12422	12276	12755	12485	148	3770	500	9550	10	1	29415558	3698	18.85	0.91	12	0.15	667.00	13840.00	19970	20240626	-37.06	11630	20241113	8.08	19970	-37.06	20240626	11630	8.08	20241113	19970	-37.06	20240626	11630	8.08	20241113	1.42	N	200130	500	147 억	697206	N	N	304	N	00	N
70	20241119	120850	57	100.00	KSQ150		제약	N	N	N	N		N	12570	0	3	0.00	361584480	28762	29.73	12570	12660	12490	16340	8800	12570	12571.60	2.37	9087	12816	12692	12546	12422	12276	12755	12485	148	3770	500	9550	10	1	29415558	3698	18.85	0.91	12	0.10	667.00	13840.00	19970	20240626	-37.06	11630	20241113	8.08	19970	-37.06	20240626	11630	8.08	20241113	19970	-37.06	20240626	11630	8.08	20241113	1.42	N	200130	500	147 억	697206	N	N	304	N	00	N
71	20241119	110859	57	100.00	KSQ150		제약	N	N	N	N		N	12640	70	2	0.56	270216240	21504	22.23	12570	12660	12490	16340	8800	12570	12565.86	2.37	6370	12816	12692	12546	12422	12276	12755	12485	148	3770	500	9550	10	1	29415558	3718	18.95	0.91	12	0.07	667.00	13840.00	19970	20240626	-36.71	11630	20241113	8.68	19970	-36.71	20240626	11630	8.68	20241113	19970	-36.71	20240626	11630	8.68	20241113	1.42	N	200130	500	147 억	697206	N	N	304	N	00	N
72	20241119	100923	57	100.00	KSQ150		제약	N	N	N	N		N	12540	-30	5	-0.24	168140770	13396	13.85	12570	12630	12490	16340	8800	12570	12551.57	2.37	1763	12816	12692	12546	12422	12276	12755	12485	148	3770	500	9550	10	1	29415558	3689	18.80	0.91	12	0.05	667.00	13840.00	19970	20240626	-37.21	11630	20241113	7.82	19970	-37.21	20240626	11630	7.82	20241113	19970	-37.21	20240626	11630	7.82	20241113	1.42	N	200130	500	147 억	697206	N	N	304	N	00	N
73	20241119	090915	57	100.00	KSQ150		제약	N	N	N	N		N	12540	-30	5	-0.24	10440000	831	0.86	12570	12580	12490	16340	8800	12570	12563.18	2.37	68	12816	12692	12546	12422	12276	12755	12485	148	3770	500	9550	10	1	29415558	3689	18.80	0.91	12	0.00	667.00	13840.00	19970	20240626	-37.21	11630	20241113	7.82	19970	-37.21	20240626	11630	7.82	20241113	19970	-37.21	20240626	11630	7.82	20241113	1.42	N	200130	500	147 억	697206	N	N	304	N	00	N
74	20241118	160847	57	100.00	KSQ150		제약	N	N	N	N		N	12570	0	3	0.00	1215006510	96739	71.83	12450	12670	12400	16340	8800	12570	12559.63	2.37	-14502	13103	12836	12413	12146	11723	12625	11935	148	3770	500	9550	10	1	29415558	3698	18.85	0.91	12	0.33	667.00	13840.00	19970	20240626	-37.06	11630	20241113	8.08	19970	-37.06	20240626	11630	8.08	20241113	19970	-37.06	20240626	11630	8.08	20241113	1.43	N	200130	500	147 억	697738	N	N	304	N	00	N
75	20241118	150859	57	100.00	KSQ150		제약	N	N	N	N		N	12600	30	2	0.24	716612610	57118	42.41	12450	12670	12400	16340	8800	12570	12546.18	2.37	-13931	13103	12836	12413	12146	11723	12625	11935	148	3770	500	9550	10	1	29415558	3706	18.89	0.91	12	0.19	667.00	13840.00	19970	20240626	-36.91	11630	20241113	8.34	19970	-36.91	20240626	11630	8.34	20241113	19970	-36.91	20240626	11630	8.34	20241113	1.43	N	200130	500	147 억	697738	N	N	281	N	00	N
76	20241118	140900	57	100.00	KSQ150		제약	N	N	N	N		N	12510	-60	5	-0.48	584170110	46599	34.60	12450	12670	12400	16340	8800	12570	12536.11	2.37	-15492	13103	12836	12413	12146	11723	12625	11935	148	3770	500	9550	10	1	29415558	3680	18.76	0.90	12	0.16	667.00	13840.00	19970	20240626	-37.36	11630	20241113	7.57	19970	-37.36	20240626	11630	7.57	20241113	19970	-37.36	20240626	11630	7.57	20241113	1.43	N	200130	500	147 억	697738	N	N	281	N	00	N
77	20241118	130857	57	100.00	KSQ150		제약	N	N	N	N		N	12440	-130	5	-1.03	373815590	29840	22.16	12450	12670	12420	16340	8800	12570	12527.33	2.37	-6585	13103	12836	12413	12146	11723	12625	11935	148	3770	500	9550	10	1	29415558	3659	18.65	0.90	12	0.10	667.00	13840.00	19970	20240626	-37.71	11630	20241113	6.96	19970	-37.71	20240626	11630	6.96	20241113	19970	-37.71	20240626	11630	6.96	20241113	1.43	N	200130	500	147 억	697738	N	N	281	N	00	N
78	20241118	120859	57	100.00	KSQ150		제약	N	N	N	N		N	12480	-90	5	-0.72	329106210	26252	19.49	12450	12670	12420	16340	8800	12570	12536.42	2.37	-4001	13103	12836	12413	12146	11723	12625	11935	148	3770	500	9550	10	1	29415558	3671	18.71	0.90	12	0.09	667.00	13840.00	19970	20240626	-37.51	11630	20241113	7.31	19970	-37.51	20240626	11630	7.31	20241113	19970	-37.51	20240626	11630	7.31	20241113	1.43	N	200130	500	147 억	697738	N	N	281	N	00	N
79	20241118	110859	57	100.00	KSQ150		제약	N	N	N	N		N	12590	20	2	0.16	282236600	22508	16.71	12450	12670	12420	16340	8800	12570	12539.39	2.37	-2187	13103	12836	12413	12146	11723	12625	11935	148	3770	500	9550	10	1	29415558	3703	18.88	0.91	12	0.08	667.00	13840.00	19970	20240626	-36.96	11630	20241113	8.25	19970	-36.96	20240626	11630	8.25	20241113	19970	-36.96	20240626	11630	8.25	20241113	1.43	N	200130	500	147 억	697738	N	N	281	N	00	N
80	20241118	100848	57	100.00	KSQ150		제약	N	N	N	N		N	12570	0	3	0.00	165663920	13207	9.81	12450	12670	12420	16340	8800	12570	12543.65	2.37	-479	13103	12836	12413	12146	11723	12625	11935	148	3770	500	9550	10	1	29415558	3698	18.85	0.91	12	0.04	667.00	13840.00	19970	20240626	-37.06	11630	20241113	8.08	19970	-37.06	20240626	11630	8.08	20241113	19970	-37.06	20240626	11630	8.08	20241113	1.43	N	200130	500	147 억	697738	N	N	281	N	00	N
81	20241118	090848	57	100.00	KSQ150		제약	N	N	N	N		N	12440	-130	5	-1.03	25619170	2051	1.52	12450	12670	12420	16340	8800	12570	12491.06	2.37	-383	13103	12836	12413	12146	11723	12625	11935	148	3770	500	9550	10	1	29415558	3659	18.65	0.90	12	0.01	667.00	13840.00	19970	20240626	-37.71	11630	20241113	6.96	19970	-37.71	20240626	11630	6.96	20241113	19970	-37.71	20240626	11630	6.96	20241113	1.43	N	200130	500	147 억	697738	N	N	281	N	00	N
82	20241115	160919	54	100.00	KSQ150		제약	N	N	N	N		N	12570	-230	5	-1.80	1643168020	134596	90.67	12680	12680	11990	16640	8960	12800	12208.11	2.51	-38188	13526	13162	12436	12072	11346	13345	12255	148	3840	500	9720	10	1	29415558	3698	18.85	0.91	12	0.46	667.00	13840.00	19970	20240626	-37.06	11630	20241113	8.08	19970	-37.06	20240626	11630	8.08	20241113	19970	-37.06	20240626	11630	8.08	20241113	1.44	N	200130	500	147 억	738646	N	N	244	N	01	N
83	20241115	150945	54	100.00	KSQ150		제약	N	N	N	N		N	12500	-300	5	-2.34	1582551030	129761	87.41	12680	12680	11990	16640	8960	12800	12195.89	2.51	-36910	13526	13162	12436	12072	11346	13345	12255	148	3840	500	9720	10	1	29415558	3677	18.74	0.90	12	0.44	667.00	13840.00	19970	20240626	-37.41	11630	20241113	7.48	19970	-37.41	20240626	11630	7.48	20241113	19970	-37.41	20240626	11630	7.48	20241113	1.44	N	200130	500	147 억	738646	N	N	414	N	01	N
84	20241115	140935	54	100.00	KSQ150		제약	N	N	N	N		N	12500	-300	5	-2.34	1486636190	122099	82.25	12680	12680	11990	16640	8960	12800	12175.66	2.51	-38540	13526	13162	12436	12072	11346	13345	12255	148	3840	500	9720	10	1	29415558	3677	18.74	0.90	12	0.42	667.00	13840.00	19970	20240626	-37.41	11630	20241113	7.48	19970	-37.41	20240626	11630	7.48	20241113	19970	-37.41	20240626	11630	7.48	20241113	1.44	N	200130	500	147 억	738646	N	N	414	N	01	N
85	20241115	130936	54	100.00	KSQ150		제약	N	N	N	N		N	12360	-440	5	-3.44	1373094840	112944	76.08	12680	12680	11990	16640	8960	12800	12157.31	2.51	-40692	13526	13162	12436	12072	11346	13345	12255	148	3840	500	9720	10	1	29415558	3636	18.53	0.89	12	0.38	667.00	13840.00	19970	20240626	-38.11	11630	20241113	6.28	19970	-38.11	20240626	11630	6.28	20241113	19970	-38.11	20240626	11630	6.28	20241113	1.44	N	200130	500	147 억	738646	N	N	414	N	01	N
86	20241115	120939	54	100.00	KSQ150		제약	N	N	N	N		N	12050	-750	5	-5.86	1162664040	95785	64.52	12680	12680	11990	16640	8960	12800	12138.27	2.51	-42882	13526	13162	12436	12072	11346	13345	12255	148	3840	500	9720	10	1	29415558	3545	18.07	0.87	12	0.33	667.00	13840.00	19970	20240626	-39.66	11630	20241113	3.61	19970	-39.66	20240626	11630	3.61	20241113	19970	-39.66	20240626	11630	3.61	20241113	1.44	N	200130	500	147 억	738646	N	N	414	N	01	N
87	20241115	110915	54	100.00	KSQ150		제약	N	N	N	N		N	12050	-750	5	-5.86	1054272360	86777	58.45	12680	12680	11990	16640	8960	12800	12149.21	2.51	-40277	13526	13162	12436	12072	11346	13345	12255	148	3840	500	9720	10	1	29415558	3545	18.07	0.87	12	0.30	667.00	13840.00	19970	20240626	-39.66	11630	20241113	3.61	19970	-39.66	20240626	11630	3.61	20241113	19970	-39.66	20240626	11630	3.61	20241113	1.44	N	200130	500	147 억	738646	N	N	414	N	01	N
88	20241115	100914	54	100.00	KSQ150		제약	N	N	N	N		N	12040	-760	5	-5.94	871852700	71658	48.27	12680	12680	11990	16640	8960	12800	12166.86	2.51	-37930	13526	13162	12436	12072	11346	13345	12255	148	3840	500	9720	10	1	29415558	3542	18.05	0.87	12	0.24	667.00	13840.00	19970	20240626	-39.71	11630	20241113	3.53	19970	-39.71	20240626	11630	3.53	20241113	19970	-39.71	20240626	11630	3.53	20241113	1.44	N	200130	500	147 억	738646	N	N	414	N	01	N
89	20241115	090835	54	100.00	KSQ150		제약	N	N	N	N		N	12120	-680	5	-5.31	153646480	12360	8.33	12680	12680	12120	16640	8960	12800	12430.94	2.51	-3453	13526	13162	12436	12072	11346	13345	12255	148	3840	500	9720	10	1	29415558	3565	18.17	0.88	12	0.04	667.00	13840.00	19970	20240626	-39.31	11630	20241113	4.21	19970	-39.31	20240626	11630	4.21	20241113	19970	-39.31	20240626	11630	4.21	20241113	1.44	N	200130	500	147 억	738646	N	N	414	N	01	N
90	20241114	160909	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12010	360	2	3.09	1351726540	112030	74.63	11710	12260	11710	15140	8160	11650	12065.76	2.57	14491	12450	12050	11840	11440	11230	11945	11335	148	3490	500	8850	10	1	29415558	3533	18.01	0.87	12	0.38	667.00	13840.00	19970	20240626	-39.86	11630	20241113	3.27	19970	-39.86	20240626	11630	3.27	20241113	19970	-39.86	20240626	11630	3.27	20241113	1.45	N	200130	500	147 억	755995	N	N	1936	N	00	N
91	20241114	150915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11980	330	2	2.83	1148989950	95088	63.35	11710	12260	11710	15140	8160	11650	12083.44	2.57	7204	12450	12050	11840	11440	11230	11945	11335	148	3490	500	8850	10	1	29415558	3524	17.96	0.87	12	0.32	667.00	13840.00	19970	20240626	-40.01	11630	20241113	3.01	19970	-40.01	20240626	11630	3.01	20241113	19970	-40.01	20240626	11630	3.01	20241113	1.45	N	200130	500	147 억	755995	N	N	1936	N	00	N
92	20241114	140907	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12100	450	2	3.86	889717120	73560	49.01	11710	12260	11710	15140	8160	11650	12095.12	2.57	1941	12450	12050	11840	11440	11230	11945	11335	148	3490	500	8850	10	1	29415558	3559	18.14	0.87	12	0.25	667.00	13840.00	19970	20240626	-39.41	11630	20241113	4.04	19970	-39.41	20240626	11630	4.04	20241113	19970	-39.41	20240626	11630	4.04	20241113	1.45	N	200130	500	147 억	755995	N	N	1936	N	00	N
93	20241114	130908	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12140	490	2	4.21	802508540	66362	44.21	11710	12260	11710	15140	8160	11650	12092.89	2.57	151	12450	12050	11840	11440	11230	11945	11335	148	3490	500	8850	10	1	29415558	3571	18.20	0.88	12	0.23	667.00	13840.00	19970	20240626	-39.21	11630	20241113	4.39	19970	-39.21	20240626	11630	4.39	20241113	19970	-39.21	20240626	11630	4.39	20241113	1.45	N	200130	500	147 억	755995	N	N	1936	N	00	N
94	20241114	120906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12150	500	2	4.29	679404050	56212	37.45	11710	12260	11710	15140	8160	11650	12086.46	2.57	-3140	12450	12050	11840	11440	11230	11945	11335	148	3490	500	8850	10	1	29415558	3574	18.22	0.88	12	0.19	667.00	13840.00	19970	20240626	-39.16	11630	20241113	4.47	19970	-39.16	20240626	11630	4.47	20241113	19970	-39.16	20240626	11630	4.47	20241113	1.45	N	200130	500	147 억	755995	N	N	1936	N	00	N
95	20241114	110905	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12110	460	2	3.95	548240090	45364	30.22	11710	12260	11710	15140	8160	11650	12085.36	2.57	-4803	12450	12050	11840	11440	11230	11945	11335	148	3490	500	8850	10	1	29415558	3562	18.16	0.88	12	0.15	667.00	13840.00	19970	20240626	-39.36	11630	20241113	4.13	19970	-39.36	20240626	11630	4.13	20241113	19970	-39.36	20240626	11630	4.13	20241113	1.45	N	200130	500	147 억	755995	N	N	1936	N	00	N
96	20241114	100926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	12020	370	2	3.18	112664800	9493	6.32	11710	12020	11710	15140	8160	11650	11868.20	2.57	-64	12450	12050	11840	11440	11230	11945	11335	148	3490	500	8850	10	1	29415558	3536	18.02	0.87	12	0.03	667.00	13840.00	19970	20240626	-39.81	11630	20241113	3.35	19970	-39.81	20240626	11630	3.35	20241113	19970	-39.81	20240626	11630	3.35	20241113	1.45	N	200130	500	147 억	755995	N	N	1936	N	00	N
97	20241114	090901	55	60.00	KSQ150		제약	N	N	N	Y	60	N	11650	0	3	0.00	0	0	0.00	0	0	0	15140	8160	11650	0.00	2.57	0	12450	12050	11840	11440	11230	11945	11335	148	3490	500	8850	10	1	29415558	3427	17.47	0.84	12	0.00	667.00	13840.00	19970	20240626	-41.66	11630	20241113	0.17	19970	-41.66	20240626	11630	0.17	20241113	19970	-41.66	20240626	11630	0.17	20241113	1.45	N	200130	500	147 억	755995	N	N	1936	N	00	N
98	20241113	160549	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11650	-490	5	-4.04	1758046090	148631	68.28	12030	12240	11630	15780	8500	12140	11828.42	2.43	44246	13646	12892	12466	11712	11286	12680	11500	148	3640	500	9220	10	1	29415558	3427	17.47	0.84	12	0.51	667.00	13840.00	19970	20240626	-41.66	11630	20241113	0.17	19970	-41.66	20240626	11630	0.17	20241113	19970	-41.66	20240626	11630	0.17	20241113	1.44	N	200130	500	147 억	713891	N	N	1936	N	00	N
99	20241113	150617	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11670	-470	5	-3.87	1663873030	140562	64.57	12030	12240	11630	15780	8500	12140	11837.28	2.43	40487	13646	12892	12466	11712	11286	12680	11500	148	3640	500	9220	10	1	29415558	3433	17.50	0.84	12	0.48	667.00	13840.00	19970	20240626	-41.56	11630	20241113	0.34	19970	-41.56	20240626	11630	0.34	20241113	19970	-41.56	20240626	11630	0.34	20241113	1.44	N	200130	500	147 억	713891	N	N	2450	N	00	N
100	20241113	140613	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11710	-430	5	-3.54	1398759510	117842	54.13	12030	12240	11630	15780	8500	12140	11869.78	2.43	29279	13646	12892	12466	11712	11286	12680	11500	148	3640	500	9220	10	1	29415558	3445	17.56	0.85	12	0.40	667.00	13840.00	19970	20240626	-41.36	11630	20241113	0.69	19970	-41.36	20240626	11630	0.69	20241113	19970	-41.36	20240626	11630	0.69	20241113	1.44	N	200130	500	147 억	713891	N	N	2450	N	00	N
101	20241113	130613	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11720	-420	5	-3.46	1061770100	89069	40.92	12030	12240	11720	15780	8500	12140	11920.75	2.43	15904	13646	12892	12466	11712	11286	12680	11500	148	3640	500	9220	10	1	29415558	3448	17.57	0.85	12	0.30	667.00	13840.00	19970	20240626	-41.31	11720	20241113	0.00	19970	-41.31	20240626	11720	0.00	20241113	19970	-41.31	20240626	11720	0.00	20241113	1.44	N	200130	500	147 억	713891	N	N	2450	N	00	N
102	20241113	120609	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	11880	-260	5	-2.14	691178670	57673	26.49	12030	12240	11800	15780	8500	12140	11984.44	2.43	6684	13646	12892	12466	11712	11286	12680	11500	148	3640	500	9220	10	1	29415558	3495	17.81	0.86	12	0.20	667.00	13840.00	19970	20240626	-40.51	11800	20241113	0.68	19970	-40.51	20240626	11800	0.68	20241113	19970	-40.51	20240626	11800	0.68	20241113	1.44	N	200130	500	147 억	713891	N	N	2450	N	00	N
103	20241113	110607	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	12020	-120	5	-0.99	403410290	33415	15.35	12030	12240	11980	15780	8500	12140	12072.73	2.43	-764	13646	12892	12466	11712	11286	12680	11500	148	3640	500	9220	10	1	29415558	3536	18.02	0.87	12	0.11	667.00	13840.00	19970	20240626	-39.81	11980	20241113	0.33	19970	-39.81	20240626	11980	0.33	20241113	19970	-39.81	20240626	11980	0.33	20241113	1.44	N	200130	500	147 억	713891	N	N	2450	N	00	N
104	20241113	100608	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	12060	-80	5	-0.66	227052000	18740	8.61	12030	12240	12030	15780	8500	12140	12115.90	2.43	-114	13646	12892	12466	11712	11286	12680	11500	148	3640	500	9220	10	1	29415558	3548	18.08	0.87	12	0.06	667.00	13840.00	19970	20240626	-39.61	12030	20241113	0.25	19970	-39.61	20240626	12030	0.25	20241113	19970	-39.61	20240626	12030	0.25	20241113	1.44	N	200130	500	147 억	713891	N	N	2450	N	00	N
105	20241113	090559	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	12190	50	2	0.41	37482090	3099	1.42	12030	12210	12030	15780	8500	12140	12094.87	2.43	380	13646	12892	12466	11712	11286	12680	11500	148	3640	500	9220	10	1	29415558	3586	18.28	0.88	12	0.01	667.00	13840.00	19970	20240626	-38.96	12030	20241113	1.33	19970	-38.96	20240626	12030	1.33	20241113	19970	-38.96	20240626	12030	1.33	20241113	1.44	N	200130	500	147 억	713891	N	N	2450	N	00	N
106	20241112	160836	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	12140	-1030	5	-7.82	2687520870	216878	173.29	13220	13220	12040	17120	9220	13170	12392.11	2.33	26672	13950	13560	13260	12870	12570	13410	12720	148	3950	500	10000	10	1	29415558	3571	18.20	0.88	12	0.74	667.00	13840.00	19970	20240626	-39.21	12040	20241112	0.83	19970	-39.21	20240626	12040	0.83	20241112	19970	-39.21	20240626	12040	0.83	20241112	1.49	N	200130	500	147 억	686504	N	N	2405	N	00	N
107	20241112	150844	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	12090	-1080	5	-8.20	2450219590	197245	157.60	13220	13220	12040	17120	9220	13170	12422.21	2.33	20816	13950	13560	13260	12870	12570	13410	12720	148	3950	500	10000	10	1	29415558	3556	18.13	0.87	12	0.67	667.00	13840.00	19970	20240626	-39.46	12040	20241112	0.42	19970	-39.46	20240626	12040	0.42	20241112	19970	-39.46	20240626	12040	0.42	20241112	1.49	N	200130	500	147 억	686504	N	N	394	N	00	N
108	20241112	140847	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	12310	-860	5	-6.53	1506576990	119609	95.57	13220	13220	12250	17120	9220	13170	12595.85	2.33	-590	13950	13560	13260	12870	12570	13410	12720	148	3950	500	10000	10	1	29415558	3621	18.46	0.89	12	0.41	667.00	13840.00	19970	20240626	-38.36	12250	20241112	0.49	19970	-38.36	20240626	12250	0.49	20241112	19970	-38.36	20240626	12250	0.49	20241112	1.49	N	200130	500	147 억	686504	N	N	394	N	00	N
109	20241112	130846	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	12570	-600	5	-4.56	832144820	65367	52.23	13220	13220	12560	17120	9220	13170	12730.35	2.33	-3274	13950	13560	13260	12870	12570	13410	12720	148	3950	500	10000	10	1	29415558	3698	18.85	0.91	12	0.22	667.00	13840.00	19970	20240626	-37.06	12560	20241112	0.08	19970	-37.06	20240626	12560	0.08	20241112	19970	-37.06	20240626	12560	0.08	20241112	1.49	N	200130	500	147 억	686504	N	N	394	N	00	N
110	20241112	120845	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	12700	-470	5	-3.57	633669310	49645	39.67	13220	13220	12590	17120	9220	13170	12764.01	2.33	-3395	13950	13560	13260	12870	12570	13410	12720	148	3950	500	10000	10	1	29415558	3736	19.04	0.92	12	0.17	667.00	13840.00	19970	20240626	-36.40	12590	20241112	0.87	19970	-36.40	20240626	12590	0.87	20241112	19970	-36.40	20240626	12590	0.87	20241112	1.49	N	200130	500	147 억	686504	N	N	394	N	00	N
111	20241112	110843	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	12720	-450	5	-3.42	545433200	42694	34.11	13220	13220	12590	17120	9220	13170	12775.41	2.33	-2792	13950	13560	13260	12870	12570	13410	12720	148	3950	500	10000	10	1	29415558	3742	19.07	0.92	12	0.15	667.00	13840.00	19970	20240626	-36.30	12590	20241112	1.03	19970	-36.30	20240626	12590	1.03	20241112	19970	-36.30	20240626	12590	1.03	20241112	1.49	N	200130	500	147 억	686504	N	N	394	N	00	N
112	20241112	100841	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	12770	-400	5	-3.04	468313240	36638	29.27	13220	13220	12590	17120	9220	13170	12782.17	2.33	-2219	13950	13560	13260	12870	12570	13410	12720	148	3950	500	10000	10	1	29415558	3756	19.15	0.92	12	0.12	667.00	13840.00	19970	20240626	-36.05	12590	20241112	1.43	19970	-36.05	20240626	12590	1.43	20241112	19970	-36.05	20240626	12590	1.43	20241112	1.49	N	200130	500	147 억	686504	N	N	394	N	00	N
113	20241112	090840	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13040	-130	5	-0.99	16387100	1247	1.00	13220	13220	13030	17120	9220	13170	13141.22	2.33	-654	13950	13560	13260	12870	12570	13410	12720	148	3950	500	10000	10	1	29415558	3836	19.55	0.94	12	0.00	667.00	13840.00	19970	20240626	-34.70	12960	20241111	0.62	19970	-34.70	20240626	12960	0.62	20241111	19970	-34.70	20240626	12960	0.62	20241111	1.49	N	200130	500	147 억	686504	N	N	394	N	00	N
114	20241111	160834	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13170	-480	5	-3.52	1649756930	124910	215.26	13520	13650	12960	17740	9560	13650	13207.56	2.42	-28870	14090	13870	13760	13540	13430	13815	13485	148	4090	500	10370	10	1	29415558	3874	19.75	0.95	12	0.42	667.00	13840.00	19970	20240626	-34.05	12960	20241111	1.62	19970	-34.05	20240626	12960	1.62	20241111	19970	-34.05	20240626	12960	1.62	20241111	1.47	N	200130	500	147 억	712611	N	N	394	N	00	N
115	20241111	150858	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13170	-480	5	-3.52	1618839820	122562	211.22	13520	13650	12960	17740	9560	13650	13208.33	2.42	-28646	14090	13870	13760	13540	13430	13815	13485	148	4090	500	10370	10	1	29415558	3874	19.75	0.95	12	0.42	667.00	13840.00	19970	20240626	-34.05	12960	20241111	1.62	19970	-34.05	20240626	12960	1.62	20241111	19970	-34.05	20240626	12960	1.62	20241111	1.47	N	200130	500	147 억	712611	N	N	263	N	00	N
116	20241111	140847	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13220	-430	5	-3.15	1539511990	116565	200.88	13520	13650	12960	17740	9560	13650	13207.33	2.42	-26885	14090	13870	13760	13540	13430	13815	13485	148	4090	500	10370	10	1	29415558	3889	19.82	0.96	12	0.40	667.00	13840.00	19970	20240626	-33.80	12960	20241111	2.01	19970	-33.80	20240626	12960	2.01	20241111	19970	-33.80	20240626	12960	2.01	20241111	1.47	N	200130	500	147 억	712611	N	N	263	N	00	N
117	20241111	130844	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13140	-510	5	-3.74	1409308150	106671	183.83	13520	13650	12960	17740	9560	13650	13211.73	2.42	-27151	14090	13870	13760	13540	13430	13815	13485	148	4090	500	10370	10	1	29415558	3865	19.70	0.95	12	0.36	667.00	13840.00	19970	20240626	-34.20	12960	20241111	1.39	19970	-34.20	20240626	12960	1.39	20241111	19970	-34.20	20240626	12960	1.39	20241111	1.47	N	200130	500	147 억	712611	N	N	263	N	00	N
118	20241111	120842	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13010	-640	5	-4.69	1163169390	87924	151.52	13520	13650	12960	17740	9560	13650	13229.26	2.42	-26018	14090	13870	13760	13540	13430	13815	13485	148	4090	500	10370	10	1	29415558	3827	19.51	0.94	12	0.30	667.00	13840.00	19970	20240626	-34.85	12960	20241111	0.39	19970	-34.85	20240626	12960	0.39	20241111	19970	-34.85	20240626	12960	0.39	20241111	1.47	N	200130	500	147 억	712611	N	N	263	N	00	N
119	20241111	110839	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13190	-460	5	-3.37	792713050	59611	102.73	13520	13650	13170	17740	9560	13650	13298.10	2.42	-22647	14090	13870	13760	13540	13430	13815	13485	148	4090	500	10370	10	1	29415558	3880	19.78	0.95	12	0.20	667.00	13840.00	19970	20240626	-33.95	13170	20241111	0.15	19970	-33.95	20240626	13170	0.15	20241111	19970	-33.95	20240626	13170	0.15	20241111	1.47	N	200130	500	147 억	712611	N	N	263	N	00	N
120	20241111	100834	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13210	-440	5	-3.22	685097250	51453	88.67	13520	13650	13190	17740	9560	13650	13315.01	2.42	-20154	14090	13870	13760	13540	13430	13815	13485	148	4090	500	10370	10	1	29415558	3886	19.81	0.95	12	0.17	667.00	13840.00	19970	20240626	-33.85	13190	20241111	0.15	19970	-33.85	20240626	13190	0.15	20241111	19970	-33.85	20240626	13190	0.15	20241111	1.47	N	200130	500	147 억	712611	N	N	263	N	00	N
121	20241111	090831	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13320	-330	5	-2.42	187726000	13950	24.04	13520	13650	13310	17740	9560	13650	13457.06	2.42	-4613	14090	13870	13760	13540	13430	13815	13485	148	4090	500	10370	10	1	29415558	3918	19.97	0.96	12	0.05	667.00	13840.00	19970	20240626	-33.30	13310	20241111	0.08	19970	-33.30	20240626	13310	0.08	20241111	19970	-33.30	20240626	13310	0.08	20241111	1.47	N	200130	500	147 억	712611	N	N	263	N	00	N
122	20241108	160826	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13650	-100	5	-0.73	795396290	57670	83.82	13870	13980	13650	17870	9630	13750	13793.05	2.41	4701	14276	14012	13856	13592	13436	13935	13515	148	4120	500	10450	10	1	29415558	4015	20.46	0.99	12	0.20	667.00	13840.00	19970	20240626	-31.65	13650	20241108	0.00	19970	-31.65	20240626	13650	0.00	20241108	19970	-31.65	20240626	13650	0.00	20241108	1.45	N	200130	500	147 억	708744	N	N	262	N	00	N
123	20241108	150835	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13710	-40	5	-0.29	741070300	53697	78.05	13870	13980	13700	17870	9630	13750	13800.96	2.41	6138	14276	14012	13856	13592	13436	13935	13515	148	4120	500	10450	10	1	29415558	4033	20.55	0.99	12	0.18	667.00	13840.00	19970	20240626	-31.35	13700	20241108	0.07	19970	-31.35	20240626	13700	0.07	20241108	19970	-31.35	20240626	13700	0.07	20241108	1.45	N	200130	500	147 억	708744	N	N	981	N	00	N
124	20241108	140833	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13730	-20	5	-0.15	622973510	45088	65.53	13870	13980	13710	17870	9630	13750	13816.84	2.41	7869	14276	14012	13856	13592	13436	13935	13515	148	4120	500	10450	10	1	29415558	4039	20.58	0.99	12	0.15	667.00	13840.00	19970	20240626	-31.25	13700	20241107	0.22	19970	-31.25	20240626	13700	0.22	20241107	19970	-31.25	20240626	13700	0.22	20241107	1.45	N	200130	500	147 억	708744	N	N	981	N	00	N
125	20241108	130836	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13740	-10	5	-0.07	557054150	40286	58.56	13870	13980	13710	17870	9630	13750	13827.49	2.41	10348	14276	14012	13856	13592	13436	13935	13515	148	4120	500	10450	10	1	29415558	4042	20.60	0.99	12	0.14	667.00	13840.00	19970	20240626	-31.20	13700	20241107	0.29	19970	-31.20	20240626	13700	0.29	20241107	19970	-31.20	20240626	13700	0.29	20241107	1.45	N	200130	500	147 억	708744	N	N	981	N	00	N
126	20241108	120834	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13740	-10	5	-0.07	491760950	35532	51.65	13870	13980	13710	17870	9630	13750	13839.95	2.41	11825	14276	14012	13856	13592	13436	13935	13515	148	4120	500	10450	10	1	29415558	4042	20.60	0.99	12	0.12	667.00	13840.00	19970	20240626	-31.20	13700	20241107	0.29	19970	-31.20	20240626	13700	0.29	20241107	19970	-31.20	20240626	13700	0.29	20241107	1.45	N	200130	500	147 억	708744	N	N	981	N	00	N
127	20241108	110833	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13800	50	2	0.36	380979090	27465	39.92	13870	13980	13740	17870	9630	13750	13871.44	2.41	11083	14276	14012	13856	13592	13436	13935	13515	148	4120	500	10450	10	1	29415558	4059	20.69	1.00	12	0.09	667.00	13840.00	19970	20240626	-30.90	13700	20241107	0.73	19970	-30.90	20240626	13700	0.73	20241107	19970	-30.90	20240626	13700	0.73	20241107	1.45	N	200130	500	147 억	708744	N	N	981	N	00	N
128	20241108	100843	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13930	180	2	1.31	224306780	16136	23.45	13870	13980	13770	17870	9630	13750	13901.02	2.41	8403	14276	14012	13856	13592	13436	13935	13515	148	4120	500	10450	10	1	29415558	4098	20.88	1.01	12	0.05	667.00	13840.00	19970	20240626	-30.25	13700	20241107	1.68	19970	-30.25	20240626	13700	1.68	20241107	19970	-30.25	20240626	13700	1.68	20241107	1.45	N	200130	500	147 억	708744	N	N	981	N	00	N
129	20241108	090827	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13860	110	2	0.80	69791400	5036	7.32	13870	13900	13770	17870	9630	13750	13858.50	2.41	3043	14276	14012	13856	13592	13436	13935	13515	148	4120	500	10450	10	1	29415558	4077	20.78	1.00	12	0.02	667.00	13840.00	19970	20240626	-30.60	13700	20241107	1.17	19970	-30.60	20240626	13700	1.17	20241107	19970	-30.60	20240626	13700	1.17	20241107	1.45	N	200130	500	147 억	708744	N	N	981	N	00	N
130	20241107	160827	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13750	-160	5	-1.15	944816170	68392	121.67	13960	14120	13700	18080	9740	13910	13815.02	2.44	-12711	14256	14082	13946	13772	13636	14015	13705	148	4170	500	10570	10	1	29415558	4045	20.61	0.99	12	0.23	667.00	13840.00	19970	20240626	-31.15	13700	20241107	0.36	19970	-31.15	20240626	13700	0.36	20241107	19970	-31.15	20240626	13700	0.36	20241107	1.48	N	200130	500	147 억	719098	N	N	981	N	00	N
131	20241107	150832	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13760	-150	5	-1.08	901306180	65228	116.04	13960	14120	13700	18080	9740	13910	13817.78	2.44	-11822	14256	14082	13946	13772	13636	14015	13705	148	4170	500	10570	10	1	29415558	4048	20.63	0.99	12	0.22	667.00	13840.00	19970	20240626	-31.10	13700	20241107	0.44	19970	-31.10	20240626	13700	0.44	20241107	19970	-31.10	20240626	13700	0.44	20241107	1.48	N	200130	500	147 억	719098	N	N	1439	N	00	N
132	20241107	140834	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13830	-80	5	-0.58	762223470	55148	98.11	13960	14120	13700	18080	9740	13910	13821.42	2.44	-7264	14256	14082	13946	13772	13636	14015	13705	148	4170	500	10570	10	1	29415558	4068	20.73	1.00	12	0.19	667.00	13840.00	19970	20240626	-30.75	13700	20241107	0.95	19970	-30.75	20240626	13700	0.95	20241107	19970	-30.75	20240626	13700	0.95	20241107	1.48	N	200130	500	147 억	719098	N	N	1439	N	00	N
133	20241107	130835	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13840	-70	5	-0.50	744695690	53881	95.85	13960	14120	13700	18080	9740	13910	13821.12	2.44	-6847	14256	14082	13946	13772	13636	14015	13705	148	4170	500	10570	10	1	29415558	4071	20.75	1.00	12	0.18	667.00	13840.00	19970	20240626	-30.70	13700	20241107	1.02	19970	-30.70	20240626	13700	1.02	20241107	19970	-30.70	20240626	13700	1.02	20241107	1.48	N	200130	500	147 억	719098	N	N	1439	N	00	N
134	20241107	120831	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13810	-100	5	-0.72	684625160	49539	88.13	13960	14120	13700	18080	9740	13910	13819.92	2.44	-7892	14256	14082	13946	13772	13636	14015	13705	148	4170	500	10570	10	1	29415558	4062	20.70	1.00	12	0.17	667.00	13840.00	19970	20240626	-30.85	13700	20241107	0.80	19970	-30.85	20240626	13700	0.80	20241107	19970	-30.85	20240626	13700	0.80	20241107	1.48	N	200130	500	147 억	719098	N	N	1439	N	00	N
135	20241107	110828	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13800	-110	5	-0.79	601265240	43479	77.35	13960	14120	13700	18080	9740	13910	13828.87	2.44	-8658	14256	14082	13946	13772	13636	14015	13705	148	4170	500	10570	10	1	29415558	4059	20.69	1.00	12	0.15	667.00	13840.00	19970	20240626	-30.90	13700	20241107	0.73	19970	-30.90	20240626	13700	0.73	20241107	19970	-30.90	20240626	13700	0.73	20241107	1.48	N	200130	500	147 억	719098	N	N	1439	N	00	N
136	20241107	100829	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13740	-170	5	-1.22	531591100	38406	68.32	13960	14120	13700	18080	9740	13910	13841.36	2.44	-8171	14256	14082	13946	13772	13636	14015	13705	148	4170	500	10570	10	1	29415558	4042	20.60	0.99	12	0.13	667.00	13840.00	19970	20240626	-31.20	13700	20241107	0.29	19970	-31.20	20240626	13700	0.29	20241107	19970	-31.20	20240626	13700	0.29	20241107	1.48	N	200130	500	147 억	719098	N	N	1439	N	00	N
137	20241107	090828	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13810	-100	5	-0.72	234724880	16802	29.89	13960	14120	13780	18080	9740	13910	13970.06	2.44	-3274	14256	14082	13946	13772	13636	14015	13705	148	4170	500	10570	10	1	29415558	4062	20.70	1.00	12	0.06	667.00	13840.00	19970	20240626	-30.85	13780	20241107	0.22	19970	-30.85	20240626	13780	0.22	20241107	19970	-30.85	20240626	13780	0.22	20241107	1.48	N	200130	500	147 억	719098	N	N	1439	N	00	N
138	20241106	160835	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13910	-90	5	-0.64	781656220	56088	105.94	14120	14120	13810	18200	9800	14000	13936.27	2.45	1994	14166	14082	13996	13912	13826	14125	13955	148	4200	500	10640	10	1	29415558	4092	20.85	1.01	12	0.19	667.00	13840.00	19970	20240626	-30.35	13810	20241106	0.72	19970	-30.35	20240626	13810	0.72	20241106	19970	-30.35	20240626	13810	0.72	20241106	1.43	N	200130	500	147 억	719517	N	N	1439	N	00	N
139	20241106	150902	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13910	-90	5	-0.64	737874090	52936	99.98	14120	14120	13810	18200	9800	14000	13938.98	2.45	1859	14166	14082	13996	13912	13826	14125	13955	148	4200	500	10640	10	1	29415558	4092	20.85	1.01	12	0.18	667.00	13840.00	19970	20240626	-30.35	13810	20241106	0.72	19970	-30.35	20240626	13810	0.72	20241106	19970	-30.35	20240626	13810	0.72	20241106	1.43	N	200130	500	147 억	719517	N	N	127	N	00	N
140	20241106	140853	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13900	-100	5	-0.71	665457550	47733	90.16	14120	14120	13810	18200	9800	14000	13941.25	2.45	1935	14166	14082	13996	13912	13826	14125	13955	148	4200	500	10640	10	1	29415558	4089	20.84	1.00	12	0.16	667.00	13840.00	19970	20240626	-30.40	13810	20241106	0.65	19970	-30.40	20240626	13810	0.65	20241106	19970	-30.40	20240626	13810	0.65	20241106	1.43	N	200130	500	147 억	719517	N	N	127	N	00	N
141	20241106	130904	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13870	-130	5	-0.93	569539120	40810	77.08	14120	14120	13810	18200	9800	14000	13955.87	2.45	-562	14166	14082	13996	13912	13826	14125	13955	148	4200	500	10640	10	1	29415558	4080	20.79	1.00	12	0.14	667.00	13840.00	19970	20240626	-30.55	13810	20241106	0.43	19970	-30.55	20240626	13810	0.43	20241106	19970	-30.55	20240626	13810	0.43	20241106	1.43	N	200130	500	147 억	719517	N	N	127	N	00	N
142	20241106	120835	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13880	-120	5	-0.86	374308510	26718	50.46	14120	14120	13880	18200	9800	14000	14009.60	2.45	3035	14166	14082	13996	13912	13826	14125	13955	148	4200	500	10640	10	1	29415558	4083	20.81	1.00	12	0.09	667.00	13840.00	19970	20240626	-30.50	13870	20241101	0.07	19970	-30.50	20240626	13870	0.07	20241101	19970	-30.50	20240626	13870	0.07	20241101	1.43	N	200130	500	147 억	719517	N	N	127	N	00	N
143	20241106	110837	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14010	10	2	0.07	248517980	17684	33.40	14120	14120	13980	18200	9800	14000	14053.27	2.45	7110	14166	14082	13996	13912	13826	14125	13955	148	4200	500	10640	10	1	29415558	4121	21.00	1.01	12	0.06	667.00	13840.00	19970	20240626	-29.84	13870	20241101	1.01	19970	-29.84	20240626	13870	1.01	20241101	19970	-29.84	20240626	13870	1.01	20241101	1.43	N	200130	500	147 억	719517	N	N	127	N	00	N
144	20241106	100845	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14030	30	2	0.21	192713810	13702	25.88	14120	14120	13980	18200	9800	14000	14064.65	2.45	6048	14166	14082	13996	13912	13826	14125	13955	148	4200	500	10640	10	1	29415558	4127	21.03	1.01	12	0.05	667.00	13840.00	19970	20240626	-29.74	13870	20241101	1.15	19970	-29.74	20240626	13870	1.15	20241101	19970	-29.74	20240626	13870	1.15	20241101	1.43	N	200130	500	147 억	719517	N	N	127	N	00	N
145	20241106	090837	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14000	0	3	0.00	8525740	607	1.15	14120	14120	13980	18200	9800	14000	14045.70	2.45	-4	14166	14082	13996	13912	13826	14125	13955	148	4200	500	10640	10	1	29415558	4118	20.99	1.01	12	0.00	667.00	13840.00	19970	20240626	-29.89	13870	20241101	0.94	19970	-29.89	20240626	13870	0.94	20241101	19970	-29.89	20240626	13870	0.94	20241101	1.43	N	200130	500	147 억	719517	N	N	127	N	00	N
146	20241105	160813	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14000	-60	5	-0.43	739304080	52806	44.52	13930	14080	13910	18270	9850	14060	14000.38	2.42	8665	14213	14136	14023	13946	13833	14175	13985	148	4210	500	10680	10	1	29415558	4118	20.99	1.01	12	0.18	667.00	13840.00	19970	20240626	-29.89	13870	20241101	0.94	19970	-29.89	20240626	13870	0.94	20241101	19970	-29.89	20240626	13870	0.94	20241101	1.37	N	200130	500	147 억	711383	N	N	127	N	00	N
147	20241105	150830	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13970	-90	5	-0.64	590683720	42180	35.56	13930	14080	13910	18270	9850	14060	14003.88	2.42	8518	14213	14136	14023	13946	13833	14175	13985	148	4210	500	10680	10	1	29415558	4109	20.94	1.01	12	0.14	667.00	13840.00	19970	20240626	-30.05	13870	20241101	0.72	19970	-30.05	20240626	13870	0.72	20241101	19970	-30.05	20240626	13870	0.72	20241101	1.37	N	200130	500	147 억	711383	N	N	7947	N	00	N
148	20241105	140825	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13990	-70	5	-0.50	508550370	36308	30.61	13930	14080	13910	18270	9850	14060	14006.57	2.42	8216	14213	14136	14023	13946	13833	14175	13985	148	4210	500	10680	10	1	29415558	4115	20.97	1.01	12	0.12	667.00	13840.00	19970	20240626	-29.94	13870	20241101	0.87	19970	-29.94	20240626	13870	0.87	20241101	19970	-29.94	20240626	13870	0.87	20241101	1.37	N	200130	500	147 억	711383	N	N	7947	N	00	N
149	20241105	130831	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13990	-70	5	-0.50	437209210	31209	26.31	13930	14080	13910	18270	9850	14060	14009.07	2.42	8785	14213	14136	14023	13946	13833	14175	13985	148	4210	500	10680	10	1	29415558	4115	20.97	1.01	12	0.11	667.00	13840.00	19970	20240626	-29.94	13870	20241101	0.87	19970	-29.94	20240626	13870	0.87	20241101	19970	-29.94	20240626	13870	0.87	20241101	1.37	N	200130	500	147 억	711383	N	N	7947	N	00	N
150	20241105	120823	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14030	-30	5	-0.21	391231220	27927	23.54	13930	14080	13910	18270	9850	14060	14009.07	2.42	7307	14213	14136	14023	13946	13833	14175	13985	148	4210	500	10680	10	1	29415558	4127	21.03	1.01	12	0.09	667.00	13840.00	19970	20240626	-29.74	13870	20241101	1.15	19970	-29.74	20240626	13870	1.15	20241101	19970	-29.74	20240626	13870	1.15	20241101	1.37	N	200130	500	147 억	711383	N	N	7947	N	00	N
151	20241105	110812	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14000	-60	5	-0.43	377864700	26972	22.74	13930	14080	13910	18270	9850	14060	14009.52	2.42	7217	14213	14136	14023	13946	13833	14175	13985	148	4210	500	10680	10	1	29415558	4118	20.99	1.01	12	0.09	667.00	13840.00	19970	20240626	-29.89	13870	20241101	0.94	19970	-29.89	20240626	13870	0.94	20241101	19970	-29.89	20240626	13870	0.94	20241101	1.37	N	200130	500	147 억	711383	N	N	7947	N	00	N
152	20241105	100820	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14000	-60	5	-0.43	278143120	19852	16.74	13930	14080	13910	18270	9850	14060	14010.84	2.42	4775	14213	14136	14023	13946	13833	14175	13985	148	4210	500	10680	10	1	29415558	4118	20.99	1.01	12	0.07	667.00	13840.00	19970	20240626	-29.89	13870	20241101	0.94	19970	-29.89	20240626	13870	0.94	20241101	19970	-29.89	20240626	13870	0.94	20241101	1.37	N	200130	500	147 억	711383	N	N	7947	N	00	N
153	20241105	090817	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14070	10	2	0.07	37953810	2710	2.28	13930	14070	13930	18270	9850	14060	14005.10	2.42	1083	14213	14136	14023	13946	13833	14175	13985	148	4210	500	10680	10	1	29415558	4139	21.09	1.02	12	0.01	667.00	13840.00	19970	20240626	-29.54	13870	20241101	1.44	19970	-29.54	20240626	13870	1.44	20241101	19970	-29.54	20240626	13870	1.44	20241101	1.37	N	200130	500	147 억	711383	N	N	7947	N	00	N
154	20241104	160813	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14060	140	2	1.01	1659177070	118506	161.35	13920	14100	13910	18090	9750	13920	14000.74	2.40	21735	14353	14136	14003	13786	13653	14070	13720	148	4170	500	10570	10	1	29415558	4136	21.08	1.02	12	0.40	667.00	13840.00	19970	20240626	-29.59	13870	20241101	1.37	19970	-29.59	20240626	13870	1.37	20241101	19970	-29.59	20240626	13870	1.37	20241101	1.36	N	200130	500	147 억	704891	N	N	7947	N	00	N
155	20241104	150827	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13980	60	2	0.43	1564421650	111745	152.14	13920	14100	13910	18090	9750	13920	13999.93	2.40	22125	14353	14136	14003	13786	13653	14070	13720	148	4170	500	10570	10	1	29415558	4112	20.96	1.01	12	0.38	667.00	13840.00	19970	20240626	-29.99	13870	20241101	0.79	19970	-29.99	20240626	13870	0.79	20241101	19970	-29.99	20240626	13870	0.79	20241101	1.36	N	200130	500	147 억	704891	N	N	3667	N	00	N
156	20241104	140814	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13960	40	2	0.29	1331940820	95074	129.44	13920	14100	13910	18090	9750	13920	14009.52	2.40	20347	14353	14136	14003	13786	13653	14070	13720	148	4170	500	10570	10	1	29415558	4106	20.93	1.01	12	0.32	667.00	13840.00	19970	20240626	-30.10	13870	20241101	0.65	19970	-30.10	20240626	13870	0.65	20241101	19970	-30.10	20240626	13870	0.65	20241101	1.36	N	200130	500	147 억	704891	N	N	3667	N	00	N
157	20241104	130755	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13950	30	2	0.22	1212319770	86503	117.77	13920	14100	13910	18090	9750	13920	14014.77	2.40	17558	14353	14136	14003	13786	13653	14070	13720	148	4170	500	10570	10	1	29415558	4103	20.91	1.01	12	0.29	667.00	13840.00	19970	20240626	-30.15	13870	20241101	0.58	19970	-30.15	20240626	13870	0.58	20241101	19970	-30.15	20240626	13870	0.58	20241101	1.36	N	200130	500	147 억	704891	N	N	3667	N	00	N
158	20241104	120803	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14020	100	2	0.72	931304150	66378	90.37	13920	14100	13920	18090	9750	13920	14030.32	2.40	16976	14353	14136	14003	13786	13653	14070	13720	148	4170	500	10570	10	1	29415558	4124	21.02	1.01	12	0.23	667.00	13840.00	19970	20240626	-29.79	13870	20241101	1.08	19970	-29.79	20240626	13870	1.08	20241101	19970	-29.79	20240626	13870	1.08	20241101	1.36	N	200130	500	147 억	704891	N	N	3667	N	00	N
159	20241104	110756	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13980	60	2	0.43	733585290	52260	71.15	13920	14100	13920	18090	9750	13920	14037.23	2.40	15685	14353	14136	14003	13786	13653	14070	13720	148	4170	500	10570	10	1	29415558	4112	20.96	1.01	12	0.18	667.00	13840.00	19970	20240626	-29.99	13870	20241101	0.79	19970	-29.99	20240626	13870	0.79	20241101	19970	-29.99	20240626	13870	0.79	20241101	1.36	N	200130	500	147 억	704891	N	N	3667	N	00	N
160	20241104	100748	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14030	110	2	0.79	352064960	25090	34.16	13920	14100	13920	18090	9750	13920	14032.09	2.40	11953	14353	14136	14003	13786	13653	14070	13720	148	4170	500	10570	10	1	29415558	4127	21.03	1.01	12	0.09	667.00	13840.00	19970	20240626	-29.74	13870	20241101	1.15	19970	-29.74	20240626	13870	1.15	20241101	19970	-29.74	20240626	13870	1.15	20241101	1.36	N	200130	500	147 억	704891	N	N	3667	N	00	N
161	20241104	090759	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14030	110	2	0.79	40254010	2880	3.92	13920	14030	13920	18090	9750	13920	13977.11	2.40	1741	14353	14136	14003	13786	13653	14070	13720	148	4170	500	10570	10	1	29415558	4127	21.03	1.01	12	0.01	667.00	13840.00	19970	20240626	-29.74	13870	20241101	1.15	19970	-29.74	20240626	13870	1.15	20241101	19970	-29.74	20240626	13870	1.15	20241101	1.36	N	200130	500	147 억	704891	N	N	3667	N	00	N
162	20241101	160732	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13920	-280	5	-1.97	1021755600	73269	180.07	14200	14220	13870	18460	9940	14200	13944.25	2.46	-17475	14386	14292	14126	14032	13866	14340	14080	148	4260	500	10790	10	1	29415558	4095	20.87	1.01	12	0.25	667.00	13840.00	19970	20240626	-30.30	13870	20241101	0.36	19970	-30.30	20240626	13870	0.36	20241101	19970	-30.30	20240626	13870	0.36	20241101	1.35	N	200130	500	147 억	723313	N	N	3667	N	00	N
163	20241101	150749	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13930	-270	5	-1.90	966554980	69308	170.34	14200	14220	13870	18460	9940	14200	13944.65	2.46	-17800	14386	14292	14126	14032	13866	14340	14080	148	4260	500	10790	10	1	29415558	4098	20.88	1.01	12	0.24	667.00	13840.00	19970	20240626	-30.25	13870	20241101	0.43	19970	-30.25	20240626	13870	0.43	20241101	19970	-30.25	20240626	13870	0.43	20241101	1.35	N	200130	500	147 억	723313	N	N	5074	N	00	N
164	20241101	140724	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13970	-230	5	-1.62	894259390	64124	157.60	14200	14220	13870	18460	9940	14200	13944.54	2.46	-17195	14386	14292	14126	14032	13866	14340	14080	148	4260	500	10790	10	1	29415558	4109	20.94	1.01	12	0.22	667.00	13840.00	19970	20240626	-30.05	13870	20241101	0.72	19970	-30.05	20240626	13870	0.72	20241101	19970	-30.05	20240626	13870	0.72	20241101	1.35	N	200130	500	147 억	723313	N	N	5074	N	00	N
165	20241101	130900	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13920	-280	5	-1.97	839355390	60183	147.91	14200	14220	13870	18460	9940	14200	13945.40	2.46	-16593	14386	14292	14126	14032	13866	14340	14080	148	4260	500	10790	10	1	29415558	4095	20.87	1.01	12	0.20	667.00	13840.00	19970	20240626	-30.30	13870	20241101	0.36	19970	-30.30	20240626	13870	0.36	20241101	19970	-30.30	20240626	13870	0.36	20241101	1.35	N	200130	500	147 억	723313	N	N	5074	N	00	N
166	20241101	120900	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13920	-280	5	-1.97	792976300	56849	139.72	14200	14220	13870	18460	9940	14200	13947.44	2.46	-15908	14386	14292	14126	14032	13866	14340	14080	148	4260	500	10790	10	1	29415558	4095	20.87	1.01	12	0.19	667.00	13840.00	19970	20240626	-30.30	13870	20241101	0.36	19970	-30.30	20240626	13870	0.36	20241101	19970	-30.30	20240626	13870	0.36	20241101	1.35	N	200130	500	147 억	723313	N	N	5074	N	00	N
167	20241101	110857	55	60.00	KSQ150	신저가	제약	N	N	N	Y	60	N	13900	-300	5	-2.11	654816930	46915	115.30	14200	14220	13870	18460	9940	14200	13955.90	2.46	-15772	14386	14292	14126	14032	13866	14340	14080	148	4260	500	10790	10	1	29415558	4089	20.84	1.00	12	0.16	667.00	13840.00	19970	20240626	-30.40	13870	20241101	0.22	19970	-30.40	20240626	13870	0.22	20241101	19970	-30.40	20240626	13870	0.22	20241101	1.35	N	200130	500	147 억	723313	N	N	5074	N	00	N
168	20241101	100858	55	60.00	KSQ150		제약	N	N	N	Y	60	N	13980	-220	5	-1.55	321922850	22976	56.47	14200	14220	13970	18460	9940	14200	14008.68	2.46	-5670	14386	14292	14126	14032	13866	14340	14080	148	4260	500	10790	10	1	29415558	4112	20.96	1.01	12	0.08	667.00	13840.00	19970	20240626	-29.99	13920	20241025	0.43	19970	-29.99	20240626	13920	0.43	20241025	19970	-29.99	20240626	13920	0.43	20241025	1.35	N	200130	500	147 억	723313	N	N	5074	N	00	N
169	20241101	090856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14050	-150	5	-1.06	41652310	2950	7.25	14200	14220	14050	18460	9940	14200	14109.93	2.46	-579	14386	14292	14126	14032	13866	14340	14080	148	4260	500	10790	10	1	29415558	4133	21.06	1.02	12	0.01	667.00	13840.00	19970	20240626	-29.64	13920	20241025	0.93	19970	-29.64	20240626	13920	0.93	20241025	19970	-29.64	20240626	13920	0.93	20241025	1.35	N	200130	500	147 억	723313	N	N	5074	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History