KissMeData/000250/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98000	9500	2	10.73	35581595400	372148	89.21	89300	99000	89300	115000	62000	88500	95632.68	5.41	0	47305	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	22988	-221.22	10.33	12	1.59	-443.00	9485.00	230000	20240710	-57.39	61900	20240201	58.32	230000	-57.39	20240710	61900	58.32	20240201	230000	-57.39	20240710	61900	58.32	20240201	4.08	N	000250	500	117 억		1268041	N	N	412	N	00	N
3	20241210	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97400	8900	2	10.06	33721553400	353123	84.65	89300	99000	89300	115000	62000	88500	95518.80	5.41	0	47720	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	22848	-219.86	10.27	12	1.51	-443.00	9485.00	230000	20240710	-57.65	61900	20240201	57.35	230000	-57.65	20240710	61900	57.35	20240201	230000	-57.65	20240710	61900	57.35	20240201	4.08	N	000250	500	117 억		1268041	N	N	481	N	00	N
4	20241210	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98000	9500	2	10.73	31033771200	325745	78.08	89300	99000	89300	115000	62000	88500	95294.90	5.41	0	50725	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	22988	-221.22	10.33	12	1.39	-443.00	9485.00	230000	20240710	-57.39	61900	20240201	58.32	230000	-57.39	20240710	61900	58.32	20240201	230000	-57.39	20240710	61900	58.32	20240201	4.08	N	000250	500	117 억		1268041	N	N	481	N	00	N
5	20241210	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98500	10000	2	11.30	29181237300	306905	73.57	89300	99000	89300	115000	62000	88500	95107.87	5.41	0	51830	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	23106	-222.35	10.38	12	1.31	-443.00	9485.00	230000	20240710	-57.17	61900	20240201	59.13	230000	-57.17	20240710	61900	59.13	20240201	230000	-57.17	20240710	61900	59.13	20240201	4.08	N	000250	500	117 억		1268041	N	N	481	N	00	N
6	20241210	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98100	9600	2	10.85	26842995800	283074	67.86	89300	99000	89300	115000	62000	88500	94853.42	5.41	0	47215	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	23012	-221.44	10.34	12	1.21	-443.00	9485.00	230000	20240710	-57.35	61900	20240201	58.48	230000	-57.35	20240710	61900	58.48	20240201	230000	-57.35	20240710	61900	58.48	20240201	4.08	N	000250	500	117 억		1268041	N	N	481	N	00	N
7	20241210	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97600	9100	2	10.28	25002899600	264269	63.35	89300	99000	89300	115000	62000	88500	94639.12	5.41	0	45051	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	22894	-220.32	10.29	12	1.13	-443.00	9485.00	230000	20240710	-57.57	61900	20240201	57.67	230000	-57.57	20240710	61900	57.67	20240201	230000	-57.57	20240710	61900	57.67	20240201	4.08	N	000250	500	117 억		1268041	N	N	481	N	00	N
8	20241210	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95200	6700	2	7.57	14816426000	159621	38.26	89300	95700	89300	115000	62000	88500	92854.92	5.41	0	38930	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	22332	-214.90	10.04	12	0.68	-443.00	9485.00	230000	20240710	-58.61	61900	20240201	53.80	230000	-58.61	20240710	61900	53.80	20240201	230000	-58.61	20240710	61900	53.80	20240201	4.08	N	000250	500	117 억		1268041	N	N	481	N	00	N
9	20241210	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90700	2200	2	2.49	1991020300	22204	5.32	89300	90900	89300	115000	62000	88500	89735.49	5.41	0	4537	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	21276	-204.74	9.56	12	0.09	-443.00	9485.00	230000	20240710	-60.57	61900	20240201	46.53	230000	-60.57	20240710	61900	46.53	20240201	230000	-60.57	20240710	61900	46.53	20240201	4.08	N	000250	500	117 억		1268041	N	N	481	N	00	N
10	20241209	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	88500	-7500	5	-7.81	36700239400	405859	155.72	92800	93000	88200	124800	67200	96000	90430.19	5.00	0	102716	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	20760	-199.77	9.33	12	1.73	-443.00	9485.00	230000	20240710	-61.52	61900	20240201	42.97	230000	-61.52	20240710	61900	42.97	20240201	230000	-61.52	20240710	61900	42.97	20240201	4.12	N	000250	500	117 억		1173191	N	N	481	N	00	N
11	20241209	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89500	-6500	5	-6.77	32064275400	353692	135.70	92800	93000	88300	124800	67200	96000	90655.91	5.00	0	79510	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	20994	-202.03	9.44	12	1.51	-443.00	9485.00	230000	20240710	-61.09	61900	20240201	44.59	230000	-61.09	20240710	61900	44.59	20240201	230000	-61.09	20240710	61900	44.59	20240201	4.12	N	000250	500	117 억		1173191	N	N	68	N	00	N
12	20241209	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90000	-6000	5	-6.25	25158656100	276248	105.99	92800	93000	89400	124800	67200	96000	91072.70	5.00	0	58716	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	21112	-203.16	9.49	12	1.18	-443.00	9485.00	230000	20240710	-60.87	61900	20240201	45.40	230000	-60.87	20240710	61900	45.40	20240201	230000	-60.87	20240710	61900	45.40	20240201	4.12	N	000250	500	117 억		1173191	N	N	68	N	00	N
13	20241209	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89900	-6100	5	-6.35	20860226900	228435	87.65	92800	93000	89900	124800	67200	96000	91317.98	5.00	0	45057	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	21088	-202.93	9.48	12	0.97	-443.00	9485.00	230000	20240710	-60.91	61900	20240201	45.23	230000	-60.91	20240710	61900	45.23	20240201	230000	-60.91	20240710	61900	45.23	20240201	4.12	N	000250	500	117 억		1173191	N	N	68	N	00	N
14	20241209	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90100	-5900	5	-6.15	17763982300	194219	74.52	92800	93000	90000	124800	67200	96000	91463.65	5.00	0	38716	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	21135	-203.39	9.50	12	0.83	-443.00	9485.00	230000	20240710	-60.83	61900	20240201	45.56	230000	-60.83	20240710	61900	45.56	20240201	230000	-60.83	20240710	61900	45.56	20240201	4.12	N	000250	500	117 억		1173191	N	N	68	N	00	N
15	20241209	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91700	-4300	5	-4.48	13020186200	141838	54.42	92800	93000	90500	124800	67200	96000	91796.15	5.00	0	35574	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	21511	-207.00	9.67	12	0.60	-443.00	9485.00	230000	20240710	-60.13	61900	20240201	48.14	230000	-60.13	20240710	61900	48.14	20240201	230000	-60.13	20240710	61900	48.14	20240201	4.12	N	000250	500	117 억		1173191	N	N	68	N	00	N
16	20241209	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92300	-3700	5	-3.85	10739205900	117107	44.93	92800	92900	90500	124800	67200	96000	91704.18	5.00	0	32043	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	21651	-208.35	9.73	12	0.50	-443.00	9485.00	230000	20240710	-59.87	61900	20240201	49.11	230000	-59.87	20240710	61900	49.11	20240201	230000	-59.87	20240710	61900	49.11	20240201	4.12	N	000250	500	117 억		1173191	N	N	68	N	00	N
17	20241209	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92500	-3500	5	-3.65	1120541900	12115	4.65	92800	92900	91200	124800	67200	96000	92491.82	5.00	0	2786	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	21698	-208.80	9.75	12	0.05	-443.00	9485.00	230000	20240710	-59.78	61900	20240201	49.43	230000	-59.78	20240710	61900	49.43	20240201	230000	-59.78	20240710	61900	49.43	20240201	4.12	N	000250	500	117 억		1173191	N	N	68	N	00	N
18	20241206	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96000	-1900	5	-1.94	24565714800	258140	99.65	97500	97900	92600	127200	68600	97900	95159.54	5.03	0	33986	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	22519	-216.70	10.12	12	1.10	-443.00	9485.00	230000	20240710	-58.26	61900	20240201	55.09	230000	-58.26	20240710	61900	55.09	20240201	230000	-58.26	20240710	61900	55.09	20240201	4.23	N	000250	500	117 억		1179546	N	N	63	N	00	N
19	20241206	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96500	-1400	5	-1.43	22722189000	238952	92.24	97500	97900	92600	127200	68600	97900	95090.11	5.03	0	34170	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	22636	-217.83	10.17	12	1.02	-443.00	9485.00	230000	20240710	-58.04	61900	20240201	55.90	230000	-58.04	20240710	61900	55.90	20240201	230000	-58.04	20240710	61900	55.90	20240201	4.23	N	000250	500	117 억		1179546	N	N	71	N	00	N
20	20241206	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94900	-3000	5	-3.06	19325050700	203571	78.58	97500	97900	92600	127200	68600	97900	94929.15	5.03	0	28505	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	22261	-214.22	10.01	12	0.87	-443.00	9485.00	230000	20240710	-58.74	61900	20240201	53.31	230000	-58.74	20240710	61900	53.31	20240201	230000	-58.74	20240710	61900	53.31	20240201	4.23	N	000250	500	117 억		1179546	N	N	71	N	00	N
21	20241206	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94200	-3700	5	-3.78	17365780500	182871	70.59	97500	97900	92600	127200	68600	97900	94960.68	5.03	0	28860	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	22097	-212.64	9.93	12	0.78	-443.00	9485.00	230000	20240710	-59.04	61900	20240201	52.18	230000	-59.04	20240710	61900	52.18	20240201	230000	-59.04	20240710	61900	52.18	20240201	4.23	N	000250	500	117 억		1179546	N	N	71	N	00	N
22	20241206	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94700	-3200	5	-3.27	16035159800	168750	65.14	97500	97900	92600	127200	68600	97900	95021.86	5.03	0	29410	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	22214	-213.77	9.98	12	0.72	-443.00	9485.00	230000	20240710	-58.83	61900	20240201	52.99	230000	-58.83	20240710	61900	52.99	20240201	230000	-58.83	20240710	61900	52.99	20240201	4.23	N	000250	500	117 억		1179546	N	N	71	N	00	N
23	20241206	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93500	-4400	5	-4.49	12480189100	131155	50.63	97500	97900	92600	127200	68600	97900	95154.42	5.03	0	21375	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	21933	-211.06	9.86	12	0.56	-443.00	9485.00	230000	20240710	-59.35	61900	20240201	51.05	230000	-59.35	20240710	61900	51.05	20240201	230000	-59.35	20240710	61900	51.05	20240201	4.23	N	000250	500	117 억		1179546	N	N	71	N	00	N
24	20241206	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95600	-2300	5	-2.35	6053992100	62906	24.28	97500	97900	95100	127200	68600	97900	96236.67	5.03	0	3864	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	22425	-215.80	10.08	12	0.27	-443.00	9485.00	230000	20240710	-58.43	61900	20240201	54.44	230000	-58.43	20240710	61900	54.44	20240201	230000	-58.43	20240710	61900	54.44	20240201	4.23	N	000250	500	117 억		1179546	N	N	71	N	00	N
25	20241206	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96300	-1600	5	-1.63	412544700	4248	1.64	97500	97600	96200	127200	68600	97900	97100.55	5.03	0	466	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	22590	-217.38	10.15	12	0.02	-443.00	9485.00	230000	20240710	-58.13	61900	20240201	55.57	230000	-58.13	20240710	61900	55.57	20240201	230000	-58.13	20240710	61900	55.57	20240201	4.23	N	000250	500	117 억		1179546	N	N	71	N	00	N
26	20241205	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97900	400	2	0.41	24791719700	256529	68.88	98700	99100	94800	126700	68300	97500	96633.54	4.93	0	13670	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	22965	-220.99	10.32	12	1.09	-443.00	9485.00	230000	20240710	-57.43	61900	20240201	58.16	230000	-57.43	20240710	61900	58.16	20240201	230000	-57.43	20240710	61900	58.16	20240201	4.24	N	000250	500	117 억		1156625	N	N	71	N	00	N
27	20241205	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95500	-2000	5	-2.05	19143873500	198341	53.26	98700	99100	94800	126700	68300	97500	96520.00	4.93	0	12661	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	22402	-215.58	10.07	12	0.85	-443.00	9485.00	230000	20240710	-58.48	61900	20240201	54.28	230000	-58.48	20240710	61900	54.28	20240201	230000	-58.48	20240710	61900	54.28	20240201	4.24	N	000250	500	117 억		1156625	N	N	184	N	00	N
28	20241205	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96600	-900	5	-0.92	14939909300	154317	41.44	98700	99100	95600	126700	68300	97500	96813.11	4.93	0	7631	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	22660	-218.06	10.18	12	0.66	-443.00	9485.00	230000	20240710	-58.00	61900	20240201	56.06	230000	-58.00	20240710	61900	56.06	20240201	230000	-58.00	20240710	61900	56.06	20240201	4.24	N	000250	500	117 억		1156625	N	N	184	N	00	N
29	20241205	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96800	-700	5	-0.72	12973705500	133967	35.97	98700	99100	95600	126700	68300	97500	96842.55	4.93	0	3644	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	22707	-218.51	10.21	12	0.57	-443.00	9485.00	230000	20240710	-57.91	61900	20240201	56.38	230000	-57.91	20240710	61900	56.38	20240201	230000	-57.91	20240710	61900	56.38	20240201	4.24	N	000250	500	117 억		1156625	N	N	184	N	00	N
30	20241205	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97500	0	3	0.00	11442963200	118253	31.75	98700	99100	95600	126700	68300	97500	96766.79	4.93	0	2131	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	22871	-220.09	10.28	12	0.50	-443.00	9485.00	230000	20240710	-57.61	61900	20240201	57.51	230000	-57.61	20240710	61900	57.51	20240201	230000	-57.61	20240710	61900	57.51	20240201	4.24	N	000250	500	117 억		1156625	N	N	184	N	00	N
31	20241205	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96700	-800	5	-0.82	9150992200	94758	25.44	98700	99100	95600	126700	68300	97500	96572.24	4.93	0	725	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	22683	-218.28	10.20	12	0.40	-443.00	9485.00	230000	20240710	-57.96	61900	20240201	56.22	230000	-57.96	20240710	61900	56.22	20240201	230000	-57.96	20240710	61900	56.22	20240201	4.24	N	000250	500	117 억		1156625	N	N	184	N	00	N
32	20241205	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96300	-1200	5	-1.23	6954366700	71953	19.32	98700	99100	95600	126700	68300	97500	96651.52	4.93	0	371	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	22590	-217.38	10.15	12	0.31	-443.00	9485.00	230000	20240710	-58.13	61900	20240201	55.57	230000	-58.13	20240710	61900	55.57	20240201	230000	-58.13	20240710	61900	55.57	20240201	4.24	N	000250	500	117 억		1156625	N	N	184	N	00	N
33	20241205	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98400	900	2	0.92	370881100	3757	1.01	98700	99100	98400	126700	68300	97500	98717.35	4.93	0	-303	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	23082	-222.12	10.37	12	0.02	-443.00	9485.00	230000	20240710	-57.22	61900	20240201	58.97	230000	-57.22	20240710	61900	58.97	20240201	230000	-57.22	20240710	61900	58.97	20240201	4.24	N	000250	500	117 억		1156625	N	N	184	N	00	N
34	20241204	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97500	-4200	5	-4.13	36063802800	368378	128.05	100000	101000	95400	132200	71200	101700	97899.25	4.83	0	7758	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	22871	-220.09	10.28	12	1.57	-443.00	9485.00	230000	20240710	-57.61	61900	20240201	57.51	230000	-57.61	20240710	61900	57.51	20240201	230000	-57.61	20240710	61900	57.51	20240201	4.34	N	000250	500	117 억		1131980	N	N	184	N	00	N
35	20241204	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96900	-4800	5	-4.72	33199239700	338911	117.81	100000	101000	95400	132200	71200	101700	97958.19	4.83	0	7226	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	22730	-218.74	10.22	12	1.44	-443.00	9485.00	230000	20240710	-57.87	61900	20240201	56.54	230000	-57.87	20240710	61900	56.54	20240201	230000	-57.87	20240710	61900	56.54	20240201	4.34	N	000250	500	117 억		1131980	N	N	2148	N	00	N
36	20241204	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96100	-5600	5	-5.51	28276240900	287754	100.03	100000	101000	96000	132200	71200	101700	98264.91	4.83	0	-576	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	22543	-216.93	10.13	12	1.23	-443.00	9485.00	230000	20240710	-58.22	61900	20240201	55.25	230000	-58.22	20240710	61900	55.25	20240201	230000	-58.22	20240710	61900	55.25	20240201	4.34	N	000250	500	117 억		1131980	N	N	2148	N	00	N
37	20241204	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98000	-3700	5	-3.64	23443827400	237794	82.66	100000	101000	96600	132200	71200	101700	98588.35	4.83	0	-4273	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	22988	-221.22	10.33	12	1.01	-443.00	9485.00	230000	20240710	-57.39	61900	20240201	58.32	230000	-57.39	20240710	61900	58.32	20240201	230000	-57.39	20240710	61900	58.32	20240201	4.34	N	000250	500	117 억		1131980	N	N	2148	N	00	N
38	20241204	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97900	-3800	5	-3.74	21551597500	218392	75.92	100000	101000	96600	132200	71200	101700	98682.61	4.83	0	-1786	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	22965	-220.99	10.32	12	0.93	-443.00	9485.00	230000	20240710	-57.43	61900	20240201	58.16	230000	-57.43	20240710	61900	58.16	20240201	230000	-57.43	20240710	61900	58.16	20240201	4.34	N	000250	500	117 억		1131980	N	N	2148	N	00	N
39	20241204	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97600	-4100	5	-4.03	17418578500	175839	61.12	100000	101000	97200	132200	71200	101700	99059.29	4.83	0	-1549	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	22894	-220.32	10.29	12	0.75	-443.00	9485.00	230000	20240710	-57.57	61900	20240201	57.67	230000	-57.57	20240710	61900	57.67	20240201	230000	-57.57	20240710	61900	57.67	20240201	4.34	N	000250	500	117 억		1131980	N	N	2148	N	00	N
40	20241204	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98700	-3000	5	-2.95	13965430300	140751	48.93	100000	101000	97200	132200	71200	101700	99220.21	4.83	0	323	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	23153	-222.80	10.41	12	0.60	-443.00	9485.00	230000	20240710	-57.09	61900	20240201	59.45	230000	-57.09	20240710	61900	59.45	20240201	230000	-57.09	20240710	61900	59.45	20240201	4.34	N	000250	500	117 억		1131980	N	N	2148	N	00	N
41	20241204	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	100100	-1600	5	-1.57	1614489300	16180	5.62	100000	100800	98900	132200	71200	101700	99778.87	4.83	0	-125	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	23481	-225.96	10.55	12	0.07	-443.00	9485.00	230000	20240710	-56.48	61900	20240201	61.71	230000	-56.48	20240710	61900	61.71	20240201	230000	-56.48	20240710	61900	61.71	20240201	4.34	N	000250	500	117 억		1131980	N	N	2148	N	00	N
42	20241203	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101700	3100	2	3.14	28998467500	285923	81.51	98600	103400	98600	128100	69100	98600	101424.35	4.83	0	9313	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23856	-229.57	10.72	12	1.22	-443.00	9485.00	230000	20240710	-55.78	61900	20240201	64.30	230000	-55.78	20240710	61900	64.30	20240201	230000	-55.78	20240710	61900	64.30	20240201	4.59	N	000250	500	117 억		1132757	N	N	2144	N	00	N
43	20241203	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101300	2700	2	2.74	26797529000	264192	75.31	98600	103400	98600	128100	69100	98600	101436.35	4.83	0	14027	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23762	-228.67	10.68	12	1.13	-443.00	9485.00	230000	20240710	-55.96	61900	20240201	63.65	230000	-55.96	20240710	61900	63.65	20240201	230000	-55.96	20240710	61900	63.65	20240201	4.59	N	000250	500	117 억		1132757	N	N	82	N	00	N
44	20241203	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	100700	2100	2	2.13	24976096100	246195	70.18	98600	103400	98600	128100	69100	98600	101453.10	4.83	0	13022	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23622	-227.31	10.62	12	1.05	-443.00	9485.00	230000	20240710	-56.22	61900	20240201	62.68	230000	-56.22	20240710	61900	62.68	20240201	230000	-56.22	20240710	61900	62.68	20240201	4.59	N	000250	500	117 억		1132757	N	N	82	N	00	N
45	20241203	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101100	2500	2	2.54	23526543500	231834	66.09	98600	103400	98600	128100	69100	98600	101485.14	4.83	0	12918	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23716	-228.22	10.66	12	0.99	-443.00	9485.00	230000	20240710	-56.04	61900	20240201	63.33	230000	-56.04	20240710	61900	63.33	20240201	230000	-56.04	20240710	61900	63.33	20240201	4.59	N	000250	500	117 억		1132757	N	N	82	N	00	N
46	20241203	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101200	2600	2	2.64	21481595700	211695	60.35	98600	103400	98600	128100	69100	98600	101479.75	4.83	0	14533	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23739	-228.44	10.67	12	0.90	-443.00	9485.00	230000	20240710	-56.00	61900	20240201	63.49	230000	-56.00	20240710	61900	63.49	20240201	230000	-56.00	20240710	61900	63.49	20240201	4.59	N	000250	500	117 억		1132757	N	N	82	N	00	N
47	20241203	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	100400	1800	2	1.83	19130766400	188422	53.71	98600	103400	98600	128100	69100	98600	101537.77	4.83	0	17786	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23551	-226.64	10.59	12	0.80	-443.00	9485.00	230000	20240710	-56.35	61900	20240201	62.20	230000	-56.35	20240710	61900	62.20	20240201	230000	-56.35	20240710	61900	62.20	20240201	4.59	N	000250	500	117 억		1132757	N	N	82	N	00	N
48	20241203	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101500	2900	2	2.94	14467883200	142124	40.51	98600	103400	98600	128100	69100	98600	101806.70	4.83	0	21106	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23809	-229.12	10.70	12	0.61	-443.00	9485.00	230000	20240710	-55.87	61900	20240201	63.97	230000	-55.87	20240710	61900	63.97	20240201	230000	-55.87	20240710	61900	63.97	20240201	4.59	N	000250	500	117 억		1132757	N	N	82	N	00	N
49	20241203	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99800	1200	2	1.22	985655700	9947	2.84	98600	100000	98600	128100	69100	98600	99111.47	4.83	0	4355	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23411	-225.28	10.52	12	0.04	-443.00	9485.00	230000	20240710	-56.61	61900	20240201	61.23	230000	-56.61	20240710	61900	61.23	20240201	230000	-56.61	20240710	61900	61.23	20240201	4.59	N	000250	500	117 억		1132757	N	N	82	N	00	N
50	20241202	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98600	-900	5	-0.90	34032837600	345148	76.54	99500	100800	96600	129300	69700	99500	98603.22	4.84	0	35680	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	23129	-222.57	10.40	12	1.47	-443.00	9485.00	230000	20240710	-57.13	61900	20240201	59.29	230000	-57.13	20240710	61900	59.29	20240201	230000	-57.13	20240710	61900	59.29	20240201	4.63	N	000250	500	117 억		1135983	N	N	82	N	00	N
51	20241202	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98700	-800	5	-0.80	30755658600	311894	69.16	99500	100800	96600	129300	69700	99500	98608.89	4.84	0	26266	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	23153	-222.80	10.41	12	1.33	-443.00	9485.00	230000	20240710	-57.09	61900	20240201	59.45	230000	-57.09	20240710	61900	59.45	20240201	230000	-57.09	20240710	61900	59.45	20240201	4.63	N	000250	500	117 억		1135983	N	N	190	N	00	N
52	20241202	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98200	-1300	5	-1.31	24808018400	251860	55.85	99500	100800	96600	129300	69700	99500	98498.62	4.84	0	28584	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	23035	-221.67	10.35	12	1.07	-443.00	9485.00	230000	20240710	-57.30	61900	20240201	58.64	230000	-57.30	20240710	61900	58.64	20240201	230000	-57.30	20240710	61900	58.64	20240201	4.63	N	000250	500	117 억		1135983	N	N	190	N	00	N
53	20241202	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97300	-2200	5	-2.21	21403969700	217001	48.12	99500	100800	96600	129300	69700	99500	98634.73	4.84	0	25717	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	22824	-219.64	10.26	12	0.93	-443.00	9485.00	230000	20240710	-57.70	61900	20240201	57.19	230000	-57.70	20240710	61900	57.19	20240201	230000	-57.70	20240710	61900	57.19	20240201	4.63	N	000250	500	117 억		1135983	N	N	190	N	00	N
54	20241202	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98100	-1400	5	-1.41	19033670100	192641	42.72	99500	100800	96600	129300	69700	99500	98803.27	4.84	0	28347	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	23012	-221.44	10.34	12	0.82	-443.00	9485.00	230000	20240710	-57.35	61900	20240201	58.48	230000	-57.35	20240710	61900	58.48	20240201	230000	-57.35	20240710	61900	58.48	20240201	4.63	N	000250	500	117 억		1135983	N	N	190	N	00	N
55	20241202	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99200	-300	5	-0.30	17581034600	177885	39.45	99500	100800	96600	129300	69700	99500	98833.13	4.84	0	27087	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	23270	-223.93	10.46	12	0.76	-443.00	9485.00	230000	20240710	-56.87	61900	20240201	60.26	230000	-56.87	20240710	61900	60.26	20240201	230000	-56.87	20240710	61900	60.26	20240201	4.63	N	000250	500	117 억		1135983	N	N	190	N	00	N
56	20241202	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98000	-1500	5	-1.51	13946252100	140809	31.23	99500	100800	96600	129300	69700	99500	99043.25	4.84	0	12893	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	22988	-221.22	10.33	12	0.60	-443.00	9485.00	230000	20240710	-57.39	61900	20240201	58.32	230000	-57.39	20240710	61900	58.32	20240201	230000	-57.39	20240710	61900	58.32	20240201	4.63	N	000250	500	117 억		1135983	N	N	190	N	00	N
57	20241202	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99900	400	2	0.40	1397058900	14012	3.11	99500	100800	99500	129300	69700	99500	99706.76	4.84	0	1736	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	23434	-225.51	10.53	12	0.06	-443.00	9485.00	230000	20240710	-56.57	61900	20240201	61.39	230000	-56.57	20240710	61900	61.39	20240201	230000	-56.57	20240710	61900	61.39	20240201	4.63	N	000250	500	117 억		1135983	N	N	190	N	00	N