KissMeData/145020/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

79 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	160931	55	30.00	KSQ150		제약	N	N	N	Y	40	N	260000	-8000	5	-2.99	16346840500	62542	189.62	267500	273000	257500	348000	188000	268000	261374.66	52.82	-4379	279333	273666	269833	264166	260333	271750	262250	66	80000	500	198320	500	1	12604033	32770	34.59	3.43	12	0.50	7517.00	75779.00	326000	20241107	-20.25	139500	20231221	86.38	326000	-20.25	20241107	147100	76.75	20240102	326000	-20.25	20241107	139500	86.38	20231221	1.28	N	145020	500	65 억	6657072	N	N	24	N	00	N
3	20241129	150948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	260000	-8000	5	-2.99	14545196000	55613	168.61	267500	273000	257500	348000	188000	268000	261543.09	52.82	-3134	279333	273666	269833	264166	260333	271750	262250	66	80000	500	198320	500	1	12604033	32770	34.59	3.43	12	0.44	7517.00	75779.00	326000	20241107	-20.25	139500	20231221	86.38	326000	-20.25	20241107	147100	76.75	20240102	326000	-20.25	20241107	139500	86.38	20231221	1.28	N	145020	500	65 억	6657072	N	N	36	N	00	N
4	20241129	140952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	259000	-9000	5	-3.36	11964803000	45653	138.41	267500	273000	257500	348000	188000	268000	262081.42	52.82	-1360	279333	273666	269833	264166	260333	271750	262250	66	80000	500	198320	500	1	12604033	32644	34.46	3.42	12	0.36	7517.00	75779.00	326000	20241107	-20.55	139500	20231221	85.66	326000	-20.55	20241107	147100	76.07	20240102	326000	-20.55	20241107	139500	85.66	20231221	1.28	N	145020	500	65 억	6657072	N	N	36	N	00	N
5	20241129	130948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	258000	-10000	5	-3.73	10007477500	38094	115.50	267500	273000	257500	348000	188000	268000	262704.82	52.82	-640	279333	273666	269833	264166	260333	271750	262250	66	80000	500	198320	500	1	12604033	32518	34.32	3.40	12	0.30	7517.00	75779.00	326000	20241107	-20.86	139500	20231221	84.95	326000	-20.86	20241107	147100	75.39	20240102	326000	-20.86	20241107	139500	84.95	20231221	1.28	N	145020	500	65 억	6657072	N	N	36	N	00	N
6	20241129	120949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	260500	-7500	5	-2.80	8425014000	31986	96.98	267500	273000	260000	348000	188000	268000	263396.92	52.82	817	279333	273666	269833	264166	260333	271750	262250	66	80000	500	198320	500	1	12604033	32834	34.65	3.44	12	0.25	7517.00	75779.00	326000	20241107	-20.09	139500	20231221	86.74	326000	-20.09	20241107	147100	77.09	20240102	326000	-20.09	20241107	139500	86.74	20231221	1.28	N	145020	500	65 억	6657072	N	N	36	N	00	N
7	20241129	110951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262000	-6000	5	-2.24	7191417000	27254	82.63	267500	273000	260000	348000	188000	268000	263866.48	52.82	1550	279333	273666	269833	264166	260333	271750	262250	66	80000	500	198320	500	1	12604033	33023	34.85	3.46	12	0.22	7517.00	75779.00	326000	20241107	-19.63	139500	20231221	87.81	326000	-19.63	20241107	147100	78.11	20240102	326000	-19.63	20241107	139500	87.81	20231221	1.28	N	145020	500	65 억	6657072	N	N	36	N	00	N
8	20241129	100945	55	30.00	KSQ150		제약	N	N	N	Y	40	N	261500	-6500	5	-2.43	5897571500	22331	67.70	267500	273000	260000	348000	188000	268000	264097.96	52.82	164	279333	273666	269833	264166	260333	271750	262250	66	80000	500	198320	500	1	12604033	32960	34.79	3.45	12	0.18	7517.00	75779.00	326000	20241107	-19.79	139500	20231221	87.46	326000	-19.79	20241107	147100	77.77	20240102	326000	-19.79	20241107	139500	87.46	20231221	1.28	N	145020	500	65 억	6657072	N	N	36	N	00	N
9	20241129	090949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	271500	3500	2	1.31	785931500	2906	8.81	267500	273000	266500	348000	188000	268000	270451.31	52.82	675	279333	273666	269833	264166	260333	271750	262250	66	80000	500	198320	500	1	12604033	34220	36.12	3.58	12	0.02	7517.00	75779.00	326000	20241107	-16.72	139500	20231221	94.62	326000	-16.72	20241107	147100	84.57	20240102	326000	-16.72	20241107	139500	94.62	20231221	1.28	N	145020	500	65 억	6657072	N	N	36	N	00	N
10	20241128	160936	55	30.00	KSQ150		제약	N	N	N	Y	40	N	268000	-4000	5	-1.47	8871985000	32869	37.90	273000	275500	266000	353500	190500	272000	269924.44	52.83	-4883	285666	278832	266166	259332	246666	282250	262750	66	81500	500	201280	500	1	12604033	33779	35.65	3.54	12	0.26	7517.00	75779.00	326000	20241107	-17.79	139500	20231221	92.11	326000	-17.79	20241107	147100	82.19	20240102	326000	-17.79	20241107	139500	92.11	20231221	1.26	N	145020	500	65 억	6658793	N	N	36	N	00	N
11	20241128	150953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	268500	-3500	5	-1.29	8405370000	31130	35.90	273000	275500	266000	353500	190500	272000	270008.55	52.83	-4884	285666	278832	266166	259332	246666	282250	262750	66	81500	500	201280	500	1	12604033	33842	35.72	3.54	12	0.25	7517.00	75779.00	326000	20241107	-17.64	139500	20231221	92.47	326000	-17.64	20241107	147100	82.53	20240102	326000	-17.64	20241107	139500	92.47	20231221	1.26	N	145020	500	65 억	6658793	N	N	9	N	00	N
12	20241128	140950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270500	-1500	5	-0.55	7123765000	26384	30.43	273000	275500	266000	353500	190500	272000	270003.07	52.83	-2805	285666	278832	266166	259332	246666	282250	262750	66	81500	500	201280	500	1	12604033	34094	35.99	3.57	12	0.21	7517.00	75779.00	326000	20241107	-17.02	139500	20231221	93.91	326000	-17.02	20241107	147100	83.89	20240102	326000	-17.02	20241107	139500	93.91	20231221	1.26	N	145020	500	65 억	6658793	N	N	9	N	00	N
13	20241128	130948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	269000	-3000	5	-1.10	6388532500	23649	27.27	273000	275500	266000	353500	190500	272000	270139.49	52.83	-2640	285666	278832	266166	259332	246666	282250	262750	66	81500	500	201280	500	1	12604033	33905	35.79	3.55	12	0.19	7517.00	75779.00	326000	20241107	-17.48	139500	20231221	92.83	326000	-17.48	20241107	147100	82.87	20240102	326000	-17.48	20241107	139500	92.83	20231221	1.26	N	145020	500	65 억	6658793	N	N	9	N	00	N
14	20241128	120953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	267500	-4500	5	-1.65	6063833000	22436	25.87	273000	275500	266000	353500	190500	272000	270272.31	52.83	-2467	285666	278832	266166	259332	246666	282250	262750	66	81500	500	201280	500	1	12604033	33716	35.59	3.53	12	0.18	7517.00	75779.00	326000	20241107	-17.94	139500	20231221	91.76	326000	-17.94	20241107	147100	81.85	20240102	326000	-17.94	20241107	139500	91.76	20231221	1.26	N	145020	500	65 억	6658793	N	N	9	N	00	N
15	20241128	110955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	267500	-4500	5	-1.65	4829173000	17816	20.54	273000	275500	267500	353500	190500	272000	271058.10	52.83	-2994	285666	278832	266166	259332	246666	282250	262750	66	81500	500	201280	500	1	12604033	33716	35.59	3.53	12	0.14	7517.00	75779.00	326000	20241107	-17.94	139500	20231221	91.76	326000	-17.94	20241107	147100	81.85	20240102	326000	-17.94	20241107	139500	91.76	20231221	1.26	N	145020	500	65 억	6658793	N	N	9	N	00	N
16	20241128	100951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	271000	-1000	5	-0.37	3718769500	13694	15.79	273000	275500	268500	353500	190500	272000	271561.90	52.83	-1813	285666	278832	266166	259332	246666	282250	262750	66	81500	500	201280	500	1	12604033	34157	36.05	3.58	12	0.11	7517.00	75779.00	326000	20241107	-16.87	139500	20231221	94.27	326000	-16.87	20241107	147100	84.23	20240102	326000	-16.87	20241107	139500	94.27	20231221	1.26	N	145020	500	65 억	6658793	N	N	9	N	00	N
17	20241128	090948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	273000	1000	2	0.37	1203666000	4394	5.07	273000	275500	271000	353500	190500	272000	273934.88	52.83	-1235	285666	278832	266166	259332	246666	282250	262750	66	81500	500	201280	500	1	12604033	34409	36.32	3.60	12	0.03	7517.00	75779.00	326000	20241107	-16.26	139500	20231221	95.70	326000	-16.26	20241107	147100	85.59	20240102	326000	-16.26	20241107	139500	95.70	20231221	1.26	N	145020	500	65 억	6658793	N	N	9	N	00	N
18	20241127	160926	55	30.00	KSQ150		제약	N	N	N	Y	40	N	272000	13000	2	5.02	22912532000	86634	76.41	256000	273000	253500	336500	181500	259000	264458.52	52.71	2513	272666	265832	258666	251832	244666	262250	248250	66	77500	500	191660	500	1	12604033	34283	36.18	3.59	12	0.69	7517.00	75779.00	326000	20241107	-16.56	139500	20231221	94.98	326000	-16.56	20241107	147100	84.91	20240102	326000	-16.56	20241107	139500	94.98	20231221	1.28	N	145020	500	65 억	6644048	N	N	9	N	00	N
19	20241127	150945	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270500	11500	2	4.44	21740592000	82315	72.60	256000	273000	253500	336500	181500	259000	264114.58	52.71	2206	272666	265832	258666	251832	244666	262250	248250	66	77500	500	191660	500	1	12604033	34094	35.99	3.57	12	0.65	7517.00	75779.00	326000	20241107	-17.02	139500	20231221	93.91	326000	-17.02	20241107	147100	83.89	20240102	326000	-17.02	20241107	139500	93.91	20231221	1.28	N	145020	500	65 억	6644048	N	N	119	N	00	N
20	20241127	140941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270000	11000	2	4.25	15889244500	60694	53.53	256000	270000	253500	336500	181500	259000	261792.67	52.71	4816	272666	265832	258666	251832	244666	262250	248250	66	77500	500	191660	500	1	12604033	34031	35.92	3.56	12	0.48	7517.00	75779.00	326000	20241107	-17.18	139500	20231221	93.55	326000	-17.18	20241107	147100	83.55	20240102	326000	-17.18	20241107	139500	93.55	20231221	1.28	N	145020	500	65 억	6644048	N	N	119	N	00	N
21	20241127	130936	55	30.00	KSQ150		제약	N	N	N	Y	40	N	264000	5000	2	1.93	9359667500	36236	31.96	256000	264500	253500	336500	181500	259000	258297.48	52.71	596	272666	265832	258666	251832	244666	262250	248250	66	77500	500	191660	500	1	12604033	33275	35.12	3.48	12	0.29	7517.00	75779.00	326000	20241107	-19.02	139500	20231221	89.25	326000	-19.02	20241107	147100	79.47	20240102	326000	-19.02	20241107	139500	89.25	20231221	1.28	N	145020	500	65 억	6644048	N	N	119	N	00	N
22	20241127	120946	55	30.00	KSQ150		제약	N	N	N	Y	40	N	260000	1000	2	0.39	7063948500	27487	24.24	256000	261000	253500	336500	181500	259000	256992.34	52.71	-408	272666	265832	258666	251832	244666	262250	248250	66	77500	500	191660	500	1	12604033	32770	34.59	3.43	12	0.22	7517.00	75779.00	326000	20241107	-20.25	139500	20231221	86.38	326000	-20.25	20241107	147100	76.75	20240102	326000	-20.25	20241107	139500	86.38	20231221	1.28	N	145020	500	65 억	6644048	N	N	119	N	00	N
23	20241127	110942	55	30.00	KSQ150		제약	N	N	N	Y	40	N	256500	-2500	5	-0.97	5754417500	22430	19.78	256000	261000	253500	336500	181500	259000	256550.04	52.71	375	272666	265832	258666	251832	244666	262250	248250	66	77500	500	191660	500	1	12604033	32329	34.12	3.38	12	0.18	7517.00	75779.00	326000	20241107	-21.32	139500	20231221	83.87	326000	-21.32	20241107	147100	74.37	20240102	326000	-21.32	20241107	139500	83.87	20231221	1.28	N	145020	500	65 억	6644048	N	N	119	N	00	N
24	20241127	100943	55	30.00	KSQ150		제약	N	N	N	Y	40	N	256500	-2500	5	-0.97	3800816000	14820	13.07	256000	261000	253500	336500	181500	259000	256465.32	52.71	1168	272666	265832	258666	251832	244666	262250	248250	66	77500	500	191660	500	1	12604033	32329	34.12	3.38	12	0.12	7517.00	75779.00	326000	20241107	-21.32	139500	20231221	83.87	326000	-21.32	20241107	147100	74.37	20240102	326000	-21.32	20241107	139500	83.87	20231221	1.28	N	145020	500	65 억	6644048	N	N	119	N	00	N
25	20241127	090941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	259000	0	3	0.00	1010714000	3898	3.44	256000	261000	256000	336500	181500	259000	259290.41	52.71	445	272666	265832	258666	251832	244666	262250	248250	66	77500	500	191660	500	1	12604033	32644	34.46	3.42	12	0.03	7517.00	75779.00	326000	20241107	-20.55	139500	20231221	85.66	326000	-20.55	20241107	147100	76.07	20240102	326000	-20.55	20241107	139500	85.66	20231221	1.28	N	145020	500	65 억	6644048	N	N	119	N	00	N
26	20241126	160928	55	30.00	KSQ150		제약	N	N	N	Y	40	N	259000	-6000	5	-2.26	29069850000	113304	80.69	264500	265500	251500	344500	185500	265000	256558.94	52.67	-1497	278666	271832	263166	256332	247666	267500	252000	66	79500	500	196100	500	1	12604033	32644	34.46	3.42	12	0.90	7517.00	75779.00	326000	20241107	-20.55	139500	20231221	85.66	326000	-20.55	20241107	147100	76.07	20240102	326000	-20.55	20241107	139500	85.66	20231221	1.27	N	145020	500	65 억	6638255	N	N	119	N	00	N
27	20241126	150936	55	30.00	KSQ150		제약	N	N	N	Y	40	N	257500	-7500	5	-2.83	26733256500	104245	74.24	264500	265500	251500	344500	185500	265000	256446.41	52.67	-3128	278666	271832	263166	256332	247666	267500	252000	66	79500	500	196100	500	1	12604033	32455	34.26	3.40	12	0.83	7517.00	75779.00	326000	20241107	-21.01	139500	20231221	84.59	326000	-21.01	20241107	147100	75.05	20240102	326000	-21.01	20241107	139500	84.59	20231221	1.27	N	145020	500	65 억	6638255	N	N	59	N	00	N
28	20241126	140937	55	30.00	KSQ150		제약	N	N	N	Y	40	N	256000	-9000	5	-3.40	23356190000	91137	64.90	264500	265500	251500	344500	185500	265000	256275.61	52.67	-5235	278666	271832	263166	256332	247666	267500	252000	66	79500	500	196100	500	1	12604033	32266	34.06	3.38	12	0.72	7517.00	75779.00	326000	20241107	-21.47	139500	20231221	83.51	326000	-21.47	20241107	147100	74.03	20240102	326000	-21.47	20241107	139500	83.51	20231221	1.27	N	145020	500	65 억	6638255	N	N	59	N	00	N
29	20241126	130934	55	30.00	KSQ150		제약	N	N	N	Y	40	N	256500	-8500	5	-3.21	19856557000	77410	55.13	264500	265500	251500	344500	185500	265000	256511.52	52.67	-6124	278666	271832	263166	256332	247666	267500	252000	66	79500	500	196100	500	1	12604033	32329	34.12	3.38	12	0.61	7517.00	75779.00	326000	20241107	-21.32	139500	20231221	83.87	326000	-21.32	20241107	147100	74.37	20240102	326000	-21.32	20241107	139500	83.87	20231221	1.27	N	145020	500	65 억	6638255	N	N	59	N	00	N
30	20241126	120939	55	30.00	KSQ150		제약	N	N	N	Y	40	N	255500	-9500	5	-3.58	17012702500	66324	47.23	264500	265500	251500	344500	185500	265000	256508.99	52.67	-6826	278666	271832	263166	256332	247666	267500	252000	66	79500	500	196100	500	1	12604033	32203	33.99	3.37	12	0.53	7517.00	75779.00	326000	20241107	-21.63	139500	20231221	83.15	326000	-21.63	20241107	147100	73.69	20240102	326000	-21.63	20241107	139500	83.15	20231221	1.27	N	145020	500	65 억	6638255	N	N	59	N	00	N
31	20241126	110944	55	30.00	KSQ150		제약	N	N	N	Y	40	N	258000	-7000	5	-2.64	14730968000	57443	40.91	264500	265500	251500	344500	185500	265000	256444.96	52.67	-7734	278666	271832	263166	256332	247666	267500	252000	66	79500	500	196100	500	1	12604033	32518	34.32	3.40	12	0.46	7517.00	75779.00	326000	20241107	-20.86	139500	20231221	84.95	326000	-20.86	20241107	147100	75.39	20240102	326000	-20.86	20241107	139500	84.95	20231221	1.27	N	145020	500	65 억	6638255	N	N	59	N	00	N
32	20241126	100949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	255500	-9500	5	-3.58	8261503000	32010	22.80	264500	265500	255000	344500	185500	265000	258091.32	52.67	-8807	278666	271832	263166	256332	247666	267500	252000	66	79500	500	196100	500	1	12604033	32203	33.99	3.37	12	0.25	7517.00	75779.00	326000	20241107	-21.63	139500	20231221	83.15	326000	-21.63	20241107	147100	73.69	20240102	326000	-21.63	20241107	139500	83.15	20231221	1.27	N	145020	500	65 억	6638255	N	N	59	N	00	N
33	20241126	090940	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262500	-2500	5	-0.94	983776500	3740	2.66	264500	265500	261000	344500	185500	265000	263041.84	52.67	-1103	278666	271832	263166	256332	247666	267500	252000	66	79500	500	196100	500	1	12604033	33086	34.92	3.46	12	0.03	7517.00	75779.00	326000	20241107	-19.48	139500	20231221	88.17	326000	-19.48	20241107	147100	78.45	20240102	326000	-19.48	20241107	139500	88.17	20231221	1.27	N	145020	500	65 억	6638255	N	N	59	N	00	N
34	20241125	160915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	265000	-6000	5	-2.21	36744130000	140144	195.39	270000	270000	254500	352000	190000	271000	262183.88	52.67	-7716	285666	278332	274166	266832	262666	276250	264750	66	81000	500	200540	500	1	12604033	33401	35.25	3.50	12	1.11	7517.00	75779.00	326000	20241107	-18.71	139500	20231221	89.96	326000	-18.71	20241107	147100	80.15	20240102	326000	-18.71	20241107	139500	89.96	20231221	1.26	N	145020	500	65 억	6638461	N	N	59	N	00	N
35	20241125	150934	55	30.00	KSQ150		제약	N	N	N	Y	40	N	265000	-6000	5	-2.21	33911585500	129470	180.51	270000	270000	254500	352000	190000	271000	261923.68	52.67	-6516	285666	278332	274166	266832	262666	276250	264750	66	81000	500	200540	500	1	12604033	33401	35.25	3.50	12	1.03	7517.00	75779.00	326000	20241107	-18.71	139500	20231221	89.96	326000	-18.71	20241107	147100	80.15	20240102	326000	-18.71	20241107	139500	89.96	20231221	1.26	N	145020	500	65 억	6638461	N	N	62	N	00	N
36	20241125	140932	55	30.00	KSQ150		제약	N	N	N	Y	40	N	264000	-7000	5	-2.58	30213179500	115488	161.01	270000	270000	254500	352000	190000	271000	261610.22	52.67	-8232	285666	278332	274166	266832	262666	276250	264750	66	81000	500	200540	500	1	12604033	33275	35.12	3.48	12	0.92	7517.00	75779.00	326000	20241107	-19.02	139500	20231221	89.25	326000	-19.02	20241107	147100	79.47	20240102	326000	-19.02	20241107	139500	89.25	20231221	1.26	N	145020	500	65 억	6638461	N	N	62	N	00	N
37	20241125	130926	55	30.00	KSQ150		제약	N	N	N	Y	40	N	263500	-7500	5	-2.77	27310738000	104463	145.64	270000	270000	254500	352000	190000	271000	261436.05	52.67	-11063	285666	278332	274166	266832	262666	276250	264750	66	81000	500	200540	500	1	12604033	33212	35.05	3.48	12	0.83	7517.00	75779.00	326000	20241107	-19.17	139500	20231221	88.89	326000	-19.17	20241107	147100	79.13	20240102	326000	-19.17	20241107	139500	88.89	20231221	1.26	N	145020	500	65 억	6638461	N	N	62	N	00	N
38	20241125	120935	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262000	-9000	5	-3.32	23703203000	90781	126.57	270000	270000	254500	352000	190000	271000	261099.20	52.67	-15615	285666	278332	274166	266832	262666	276250	264750	66	81000	500	200540	500	1	12604033	33023	34.85	3.46	12	0.72	7517.00	75779.00	326000	20241107	-19.63	139500	20231221	87.81	326000	-19.63	20241107	147100	78.11	20240102	326000	-19.63	20241107	139500	87.81	20231221	1.26	N	145020	500	65 억	6638461	N	N	62	N	00	N
39	20241125	110929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	263500	-7500	5	-2.77	21010930500	80509	112.25	270000	270000	254500	352000	190000	271000	260971.69	52.67	-15995	285666	278332	274166	266832	262666	276250	264750	66	81000	500	200540	500	1	12604033	33212	35.05	3.48	12	0.64	7517.00	75779.00	326000	20241107	-19.17	139500	20231221	88.89	326000	-19.17	20241107	147100	79.13	20240102	326000	-19.17	20241107	139500	88.89	20231221	1.26	N	145020	500	65 억	6638461	N	N	62	N	00	N
40	20241125	100918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	262000	-9000	5	-3.32	16029580000	61559	85.83	270000	270000	254500	352000	190000	271000	260387.56	52.67	-17405	285666	278332	274166	266832	262666	276250	264750	66	81000	500	200540	500	1	12604033	33023	34.85	3.46	12	0.49	7517.00	75779.00	326000	20241107	-19.63	139500	20231221	87.81	326000	-19.63	20241107	147100	78.11	20240102	326000	-19.63	20241107	139500	87.81	20231221	1.26	N	145020	500	65 억	6638461	N	N	62	N	00	N
41	20241125	090919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	264500	-6500	5	-2.40	1543876000	5788	8.07	270000	270000	264000	352000	190000	271000	266710.71	52.67	-960	285666	278332	274166	266832	262666	276250	264750	66	81000	500	200540	500	1	12604033	33338	35.19	3.49	12	0.05	7517.00	75779.00	326000	20241107	-18.87	139500	20231221	89.61	326000	-18.87	20241107	147100	79.81	20240102	326000	-18.87	20241107	139500	89.61	20231221	1.26	N	145020	500	65 억	6638461	N	N	62	N	00	N
42	20241122	160828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	271000	-6500	5	-2.34	19515237500	71079	84.86	279500	281500	270000	360500	194500	277500	274554.68	52.64	-6132	291166	284332	277166	270332	263166	280750	266750	66	83000	500	205350	500	1	12604033	34157	36.05	3.58	12	0.56	7517.00	75779.00	326000	20241107	-16.87	139500	20231221	94.27	326000	-16.87	20241107	147100	84.23	20240102	326000	-16.87	20241107	139500	94.27	20231221	1.31	N	145020	500	65 억	6634733	N	N	62	N	00	N
43	20241122	150841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	273000	-4500	5	-1.62	17527627500	63774	76.14	279500	281500	270000	360500	194500	277500	274835.95	52.64	-5091	291166	284332	277166	270332	263166	280750	266750	66	83000	500	205350	500	1	12604033	34409	36.32	3.60	12	0.51	7517.00	75779.00	326000	20241107	-16.26	139500	20231221	95.70	326000	-16.26	20241107	147100	85.59	20240102	326000	-16.26	20241107	139500	95.70	20231221	1.31	N	145020	500	65 억	6634733	N	N	156	N	00	N
44	20241122	140842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	271500	-6000	5	-2.16	14256170500	51755	61.79	279500	281500	270000	360500	194500	277500	275451.38	52.64	-2750	291166	284332	277166	270332	263166	280750	266750	66	83000	500	205350	500	1	12604033	34220	36.12	3.58	12	0.41	7517.00	75779.00	326000	20241107	-16.72	139500	20231221	94.62	326000	-16.72	20241107	147100	84.57	20240102	326000	-16.72	20241107	139500	94.62	20231221	1.31	N	145020	500	65 억	6634733	N	N	156	N	00	N
45	20241122	130838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	273500	-4000	5	-1.44	10944801500	39591	47.27	279500	281500	272500	360500	194500	277500	276444.31	52.64	-2658	291166	284332	277166	270332	263166	280750	266750	66	83000	500	205350	500	1	12604033	34472	36.38	3.61	12	0.31	7517.00	75779.00	326000	20241107	-16.10	139500	20231221	96.06	326000	-16.10	20241107	147100	85.93	20240102	326000	-16.10	20241107	139500	96.06	20231221	1.31	N	145020	500	65 억	6634733	N	N	156	N	00	N
46	20241122	120843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	276000	-1500	5	-0.54	9115723500	32928	39.31	279500	281500	273500	360500	194500	277500	276836.24	52.64	-1068	291166	284332	277166	270332	263166	280750	266750	66	83000	500	205350	500	1	12604033	34787	36.72	3.64	12	0.26	7517.00	75779.00	326000	20241107	-15.34	139500	20231221	97.85	326000	-15.34	20241107	147100	87.63	20240102	326000	-15.34	20241107	139500	97.85	20231221	1.31	N	145020	500	65 억	6634733	N	N	156	N	00	N
47	20241122	110835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	275500	-2000	5	-0.72	7371563000	26584	31.74	279500	281500	274000	360500	194500	277500	277292.52	52.64	-484	291166	284332	277166	270332	263166	280750	266750	66	83000	500	205350	500	1	12604033	34724	36.65	3.64	12	0.21	7517.00	75779.00	326000	20241107	-15.49	139500	20231221	97.49	326000	-15.49	20241107	147100	87.29	20240102	326000	-15.49	20241107	139500	97.49	20231221	1.31	N	145020	500	65 억	6634733	N	N	156	N	00	N
48	20241122	100852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	277500	0	3	0.00	5125622500	18462	22.04	279500	281500	274000	360500	194500	277500	277631.59	52.64	-694	291166	284332	277166	270332	263166	280750	266750	66	83000	500	205350	500	1	12604033	34976	36.92	3.66	12	0.15	7517.00	75779.00	326000	20241107	-14.88	139500	20231221	98.92	326000	-14.88	20241107	147100	88.65	20240102	326000	-14.88	20241107	139500	98.92	20231221	1.31	N	145020	500	65 억	6634733	N	N	156	N	00	N
49	20241122	090844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	276000	-1500	5	-0.54	1120993000	4041	4.82	279500	280000	274500	360500	194500	277500	277402.68	52.64	-615	291166	284332	277166	270332	263166	280750	266750	66	83000	500	205350	500	1	12604033	34787	36.72	3.64	12	0.03	7517.00	75779.00	326000	20241107	-15.34	139500	20231221	97.85	326000	-15.34	20241107	147100	87.63	20240102	326000	-15.34	20241107	139500	97.85	20231221	1.31	N	145020	500	65 억	6634733	N	N	156	N	00	N
50	20241121	160834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	277500	-4500	5	-1.60	23070892500	83495	78.05	284000	284000	270000	366500	197500	282000	276305.05	52.60	-2137	293333	287666	279833	274166	266333	290500	277000	66	84500	500	208680	500	1	12604033	34976	36.92	3.66	12	0.66	7517.00	75779.00	326000	20241107	-14.88	139500	20231221	98.92	326000	-14.88	20241107	147100	88.65	20240102	326000	-14.88	20241107	139500	98.92	20231221	1.35	N	145020	500	65 억	6629820	N	N	156	N	00	N
51	20241121	150853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	275500	-6500	5	-2.30	21522376500	77895	72.81	284000	284000	270000	366500	197500	282000	276291.49	52.60	-3495	293333	287666	279833	274166	266333	290500	277000	66	84500	500	208680	500	1	12604033	34724	36.65	3.64	12	0.62	7517.00	75779.00	326000	20241107	-15.49	139500	20231221	97.49	326000	-15.49	20241107	147100	87.29	20240102	326000	-15.49	20241107	139500	97.49	20231221	1.35	N	145020	500	65 억	6629820	N	N	125	N	00	N
52	20241121	140852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	274500	-7500	5	-2.66	18782623000	67939	63.51	284000	284000	270000	366500	197500	282000	276453.74	52.60	-3956	293333	287666	279833	274166	266333	290500	277000	66	84500	500	208680	500	1	12604033	34598	36.52	3.62	12	0.54	7517.00	75779.00	326000	20241107	-15.80	139500	20231221	96.77	326000	-15.80	20241107	147100	86.61	20240102	326000	-15.80	20241107	139500	96.77	20231221	1.35	N	145020	500	65 억	6629820	N	N	125	N	00	N
53	20241121	130844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	278500	-3500	5	-1.24	16580409500	60001	56.09	284000	284000	270000	366500	197500	282000	276324.77	52.60	-1928	293333	287666	279833	274166	266333	290500	277000	66	84500	500	208680	500	1	12604033	35102	37.05	3.68	12	0.48	7517.00	75779.00	326000	20241107	-14.57	139500	20231221	99.64	326000	-14.57	20241107	147100	89.33	20240102	326000	-14.57	20241107	139500	99.64	20231221	1.35	N	145020	500	65 억	6629820	N	N	125	N	00	N
54	20241121	120844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	280000	-2000	5	-0.71	14836223000	53758	50.25	284000	284000	270000	366500	197500	282000	275968.89	52.60	-330	293333	287666	279833	274166	266333	290500	277000	66	84500	500	208680	500	1	12604033	35291	37.25	3.69	12	0.43	7517.00	75779.00	326000	20241107	-14.11	139500	20231221	100.72	326000	-14.11	20241107	147100	90.35	20240102	326000	-14.11	20241107	139500	100.72	20231221	1.35	N	145020	500	65 억	6629820	N	N	125	N	00	N
55	20241121	110846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	281000	-1000	5	-0.35	13216357500	47980	44.85	284000	284000	270000	366500	197500	282000	275439.97	52.60	1051	293333	287666	279833	274166	266333	290500	277000	66	84500	500	208680	500	1	12604033	35417	37.38	3.71	12	0.38	7517.00	75779.00	326000	20241107	-13.80	139500	20231221	101.43	326000	-13.80	20241107	147100	91.03	20240102	326000	-13.80	20241107	139500	101.43	20231221	1.35	N	145020	500	65 억	6629820	N	N	125	N	00	N
56	20241121	100847	55	30.00	KSQ150		제약	N	N	N	Y	40	N	275000	-7000	5	-2.48	9388811500	34223	31.99	284000	284000	270000	366500	197500	282000	274316.56	52.60	1830	293333	287666	279833	274166	266333	290500	277000	66	84500	500	208680	500	1	12604033	34661	36.58	3.63	12	0.27	7517.00	75779.00	326000	20241107	-15.64	139500	20231221	97.13	326000	-15.64	20241107	147100	86.95	20240102	326000	-15.64	20241107	139500	97.13	20231221	1.35	N	145020	500	65 억	6629820	N	N	125	N	00	N
57	20241121	090848	55	30.00	KSQ150		제약	N	N	N	Y	40	N	278500	-3500	5	-1.24	1307701000	4662	4.36	284000	284000	277500	366500	197500	282000	280464.60	52.60	-2249	293333	287666	279833	274166	266333	290500	277000	66	84500	500	208680	500	1	12604033	35102	37.05	3.68	12	0.04	7517.00	75779.00	326000	20241107	-14.57	139500	20231221	99.64	326000	-14.57	20241107	147100	89.33	20240102	326000	-14.57	20241107	139500	99.64	20231221	1.35	N	145020	500	65 억	6629820	N	N	125	N	00	N
58	20241120	160840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	282000	8500	2	3.11	29917478500	106538	135.80	274000	285500	272000	355500	191500	273500	280815.44	52.50	16678	281500	277500	273000	269000	264500	279500	271000	66	82000	500	202390	500	1	12604033	35543	37.51	3.72	12	0.85	7517.00	75779.00	326000	20241107	-13.50	131600	20231113	114.29	326000	-13.50	20241107	147100	91.71	20240102	326000	-13.50	20241107	139500	102.15	20231221	1.31	N	145020	500	65 억	6616713	N	N	125	N	00	N
59	20241120	150851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	281500	8000	2	2.93	28530981000	101614	129.52	274000	285500	272000	355500	191500	273500	280778.77	52.50	16528	281500	277500	273000	269000	264500	279500	271000	66	82000	500	202390	500	1	12604033	35480	37.45	3.71	12	0.81	7517.00	75779.00	326000	20241107	-13.65	131600	20231113	113.91	326000	-13.65	20241107	147100	91.37	20240102	326000	-13.65	20241107	139500	101.79	20231221	1.31	N	145020	500	65 억	6616713	N	N	53	N	00	N
60	20241120	140854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	282500	9000	2	3.29	22747245000	81133	103.42	274000	285500	272000	355500	191500	273500	280370.67	52.50	15345	281500	277500	273000	269000	264500	279500	271000	66	82000	500	202390	500	1	12604033	35606	37.58	3.73	12	0.64	7517.00	75779.00	326000	20241107	-13.34	131600	20231113	114.67	326000	-13.34	20241107	147100	92.05	20240102	326000	-13.34	20241107	139500	102.51	20231221	1.31	N	145020	500	65 억	6616713	N	N	53	N	00	N
61	20241120	130855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	283000	9500	2	3.47	19341494000	69103	88.08	274000	285000	272000	355500	191500	273500	279894.62	52.50	12669	281500	277500	273000	269000	264500	279500	271000	66	82000	500	202390	500	1	12604033	35669	37.65	3.73	12	0.55	7517.00	75779.00	326000	20241107	-13.19	131600	20231113	115.05	326000	-13.19	20241107	147100	92.39	20240102	326000	-13.19	20241107	139500	102.87	20231221	1.31	N	145020	500	65 억	6616713	N	N	53	N	00	N
62	20241120	120853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	281500	8000	2	2.93	16945042500	60628	77.28	274000	285000	272000	355500	191500	273500	279493.01	52.50	9170	281500	277500	273000	269000	264500	279500	271000	66	82000	500	202390	500	1	12604033	35480	37.45	3.71	12	0.48	7517.00	75779.00	326000	20241107	-13.65	131600	20231113	113.91	326000	-13.65	20241107	147100	91.37	20240102	326000	-13.65	20241107	139500	101.79	20231221	1.31	N	145020	500	65 억	6616713	N	N	53	N	00	N
63	20241120	110856	55	30.00	KSQ150		제약	N	N	N	Y	40	N	280000	6500	2	2.38	14362583500	51418	65.54	274000	285000	272000	355500	191500	273500	279331.01	52.50	8968	281500	277500	273000	269000	264500	279500	271000	66	82000	500	202390	500	1	12604033	35291	37.25	3.69	12	0.41	7517.00	75779.00	326000	20241107	-14.11	131600	20231113	112.77	326000	-14.11	20241107	147100	90.35	20240102	326000	-14.11	20241107	139500	100.72	20231221	1.31	N	145020	500	65 억	6616713	N	N	53	N	00	N
64	20241120	100854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	277500	4000	2	1.46	5506660500	19961	25.44	274000	280500	272000	355500	191500	273500	275872.16	52.50	1964	281500	277500	273000	269000	264500	279500	271000	66	82000	500	202390	500	1	12604033	34976	36.92	3.66	12	0.16	7517.00	75779.00	326000	20241107	-14.88	131600	20231113	110.87	326000	-14.88	20241107	147100	88.65	20240102	326000	-14.88	20241107	139500	98.92	20231221	1.31	N	145020	500	65 억	6616713	N	N	53	N	00	N
65	20241120	090852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	277500	4000	2	1.46	1836872000	6625	8.44	274000	280500	272500	355500	191500	273500	277269.39	52.50	860	281500	277500	273000	269000	264500	279500	271000	66	82000	500	202390	500	1	12604033	34976	36.92	3.66	12	0.05	7517.00	75779.00	326000	20241107	-14.88	131600	20231113	110.87	326000	-14.88	20241107	147100	88.65	20240102	326000	-14.88	20241107	139500	98.92	20231221	1.31	N	145020	500	65 억	6616713	N	N	53	N	00	N
66	20241119	160805	55	30.00	KSQ150		제약	N	N	N	Y	40	N	273500	5000	2	1.86	21176827000	78067	84.89	270000	277000	268500	349000	188000	268500	271259.68	52.41	2081	282166	275332	267666	260832	253166	271500	257000	66	80500	500	198690	500	1	12604033	34472	36.38	3.61	12	0.62	7517.00	75779.00	326000	20241107	-16.10	131600	20231113	107.83	326000	-16.10	20241107	147100	85.93	20240102	326000	-16.10	20241107	139500	96.06	20231221	1.21	N	145020	500	65 억	6606003	N	N	53	N	00	N
67	20241119	150818	55	30.00	KSQ150		제약	N	N	N	Y	40	N	271000	2500	2	0.93	18945544000	69882	75.99	270000	277000	268500	349000	188000	268500	271107.90	52.41	19	282166	275332	267666	260832	253166	271500	257000	66	80500	500	198690	500	1	12604033	34157	36.05	3.58	12	0.55	7517.00	75779.00	326000	20241107	-16.87	131600	20231113	105.93	326000	-16.87	20241107	147100	84.23	20240102	326000	-16.87	20241107	139500	94.27	20231221	1.21	N	145020	500	65 억	6606003	N	N	172	N	00	N
68	20241119	140818	55	30.00	KSQ150		제약	N	N	N	Y	40	N	271500	3000	2	1.12	16210333500	59798	65.02	270000	277000	268500	349000	188000	268500	271085.18	52.41	-488	282166	275332	267666	260832	253166	271500	257000	66	80500	500	198690	500	1	12604033	34220	36.12	3.58	12	0.47	7517.00	75779.00	326000	20241107	-16.72	131600	20231113	106.31	326000	-16.72	20241107	147100	84.57	20240102	326000	-16.72	20241107	139500	94.62	20231221	1.21	N	145020	500	65 억	6606003	N	N	172	N	00	N
69	20241119	130821	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270500	2000	2	0.74	13167789500	48531	52.77	270000	277000	268500	349000	188000	268500	271327.80	52.41	-622	282166	275332	267666	260832	253166	271500	257000	66	80500	500	198690	500	1	12604033	34094	35.99	3.57	12	0.39	7517.00	75779.00	326000	20241107	-17.02	131600	20231113	105.55	326000	-17.02	20241107	147100	83.89	20240102	326000	-17.02	20241107	139500	93.91	20231221	1.21	N	145020	500	65 억	6606003	N	N	172	N	00	N
70	20241119	120812	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270000	1500	2	0.56	11828837000	43588	47.40	270000	277000	268500	349000	188000	268500	271378.75	52.41	-927	282166	275332	267666	260832	253166	271500	257000	66	80500	500	198690	500	1	12604033	34031	35.92	3.56	12	0.35	7517.00	75779.00	326000	20241107	-17.18	131600	20231113	105.17	326000	-17.18	20241107	147100	83.55	20240102	326000	-17.18	20241107	139500	93.55	20231221	1.21	N	145020	500	65 억	6606003	N	N	172	N	00	N
71	20241119	110821	55	30.00	KSQ150		제약	N	N	N	Y	40	N	269500	1000	2	0.37	10591614000	39001	42.41	270000	277000	268500	349000	188000	268500	271573.43	52.41	-867	282166	275332	267666	260832	253166	271500	257000	66	80500	500	198690	500	1	12604033	33968	35.85	3.56	12	0.31	7517.00	75779.00	326000	20241107	-17.33	131600	20231113	104.79	326000	-17.33	20241107	147100	83.21	20240102	326000	-17.33	20241107	139500	93.19	20231221	1.21	N	145020	500	65 억	6606003	N	N	172	N	00	N
72	20241119	100843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	269000	500	2	0.19	7306817500	26844	29.19	270000	277000	268500	349000	188000	268500	272196.52	52.41	-361	282166	275332	267666	260832	253166	271500	257000	66	80500	500	198690	500	1	12604033	33905	35.79	3.55	12	0.21	7517.00	75779.00	326000	20241107	-17.48	131600	20231113	104.41	326000	-17.48	20241107	147100	82.87	20240102	326000	-17.48	20241107	139500	92.83	20231221	1.21	N	145020	500	65 억	6606003	N	N	172	N	00	N
73	20241119	090836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	276000	7500	2	2.79	2148269500	7855	8.54	270000	277000	269500	349000	188000	268500	273495.16	52.41	2208	282166	275332	267666	260832	253166	271500	257000	66	80500	500	198690	500	1	12604033	34787	36.72	3.64	12	0.06	7517.00	75779.00	326000	20241107	-15.34	131600	20231113	109.73	326000	-15.34	20241107	147100	87.63	20240102	326000	-15.34	20241107	139500	97.85	20231221	1.21	N	145020	500	65 억	6606003	N	N	172	N	00	N
74	20241118	160810	55	30.00	KSQ150		제약	N	N	N	Y	40	N	268500	-7500	5	-2.72	24569128000	91858	109.39	273000	274500	260000	358500	193500	276000	267466.89	52.38	-7391	289333	282666	276333	269666	263333	286000	273000	66	82500	500	204240	500	1	12604033	33842	35.72	3.54	12	0.73	7517.00	75779.00	326000	20241107	-17.64	131600	20231113	104.03	326000	-17.64	20241107	147100	82.53	20240102	326000	-17.64	20241107	139500	92.47	20231221	1.11	N	145020	500	65 억	6601888	N	N	172	N	00	N
75	20241118	150819	55	30.00	KSQ150		제약	N	N	N	Y	40	N	268000	-8000	5	-2.90	23694509000	88598	105.51	273000	274500	260000	358500	193500	276000	267437.55	52.38	-7514	289333	282666	276333	269666	263333	286000	273000	66	82500	500	204240	500	1	12604033	33779	35.65	3.54	12	0.70	7517.00	75779.00	326000	20241107	-17.79	131600	20231113	103.65	326000	-17.79	20241107	147100	82.19	20240102	326000	-17.79	20241107	139500	92.11	20231221	1.11	N	145020	500	65 억	6601888	N	N	63	N	00	N
76	20241118	140821	55	30.00	KSQ150		제약	N	N	N	Y	40	N	269500	-6500	5	-2.36	21687809000	81129	96.61	273000	274500	260000	358500	193500	276000	267324.03	52.38	-7630	289333	282666	276333	269666	263333	286000	273000	66	82500	500	204240	500	1	12604033	33968	35.85	3.56	12	0.64	7517.00	75779.00	326000	20241107	-17.33	131600	20231113	104.79	326000	-17.33	20241107	147100	83.21	20240102	326000	-17.33	20241107	139500	93.19	20231221	1.11	N	145020	500	65 억	6601888	N	N	63	N	00	N
77	20241118	130817	55	30.00	KSQ150		제약	N	N	N	Y	40	N	269000	-7000	5	-2.54	19577364000	73283	87.27	273000	274500	260000	358500	193500	276000	267146.33	52.38	-6937	289333	282666	276333	269666	263333	286000	273000	66	82500	500	204240	500	1	12604033	33905	35.79	3.55	12	0.58	7517.00	75779.00	326000	20241107	-17.48	131600	20231113	104.41	326000	-17.48	20241107	147100	82.87	20240102	326000	-17.48	20241107	139500	92.83	20231221	1.11	N	145020	500	65 억	6601888	N	N	63	N	00	N
78	20241118	120820	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270500	-5500	5	-1.99	17806345500	66717	79.45	273000	274500	260000	358500	193500	276000	266892.45	52.38	-5646	289333	282666	276333	269666	263333	286000	273000	66	82500	500	204240	500	1	12604033	34094	35.99	3.57	12	0.53	7517.00	75779.00	326000	20241107	-17.02	131600	20231113	105.55	326000	-17.02	20241107	147100	83.89	20240102	326000	-17.02	20241107	139500	93.91	20231221	1.11	N	145020	500	65 억	6601888	N	N	63	N	00	N
79	20241118	110821	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270000	-6000	5	-2.17	16308663500	61168	72.84	273000	274500	260000	358500	193500	276000	266619.46	52.38	-5296	289333	282666	276333	269666	263333	286000	273000	66	82500	500	204240	500	1	12604033	34031	35.92	3.56	12	0.49	7517.00	75779.00	326000	20241107	-17.18	131600	20231113	105.17	326000	-17.18	20241107	147100	83.55	20240102	326000	-17.18	20241107	139500	93.55	20231221	1.11	N	145020	500	65 억	6601888	N	N	63	N	00	N
80	20241118	100811	55	30.00	KSQ150		제약	N	N	N	Y	40	N	269000	-7000	5	-2.54	12304034500	46379	55.23	273000	273000	260000	358500	193500	276000	265291.15	52.38	-4689	289333	282666	276333	269666	263333	286000	273000	66	82500	500	204240	500	1	12604033	33905	35.79	3.55	12	0.37	7517.00	75779.00	326000	20241107	-17.48	131600	20231113	104.41	326000	-17.48	20241107	147100	82.87	20240102	326000	-17.48	20241107	139500	92.83	20231221	1.11	N	145020	500	65 억	6601888	N	N	63	N	00	N
81	20241118	090810	55	30.00	KSQ150		제약	N	N	N	Y	40	N	266500	-9500	5	-3.44	3295122000	12279	14.62	273000	273000	265000	358500	193500	276000	268348.66	52.38	-2852	289333	282666	276333	269666	263333	286000	273000	66	82500	500	204240	500	1	12604033	33590	35.45	3.52	12	0.10	7517.00	75779.00	326000	20241107	-18.25	131600	20231113	102.51	326000	-18.25	20241107	147100	81.17	20240102	326000	-18.25	20241107	139500	91.04	20231221	1.11	N	145020	500	65 억	6601888	N	N	63	N	00	N
82	20241115	160838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	276000	2000	2	0.73	23235049500	83848	70.12	270500	283000	270000	356000	192000	274000	277110.02	52.57	-8860	283666	278832	273666	268832	263666	281250	271250	66	82000	500	202760	500	1	12604033	34787	36.72	3.64	12	0.67	7517.00	75779.00	326000	20241107	-15.34	131600	20231113	109.73	326000	-15.34	20241107	147100	87.63	20240102	326000	-15.34	20241107	139500	97.85	20231221	1.20	N	145020	500	65 억	6625406	N	N	63	N	00	N
83	20241115	150903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	277000	3000	2	1.09	21878278000	78936	66.02	270500	283000	270000	356000	192000	274000	277165.33	52.57	-7654	283666	278832	273666	268832	263666	281250	271250	66	82000	500	202760	500	1	12604033	34913	36.85	3.66	12	0.63	7517.00	75779.00	326000	20241107	-15.03	131600	20231113	110.49	326000	-15.03	20241107	147100	88.31	20240102	326000	-15.03	20241107	139500	98.57	20231221	1.20	N	145020	500	65 억	6625406	N	N	32	N	00	N
84	20241115	140852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	277000	3000	2	1.09	18647262500	67281	56.27	270500	283000	270000	356000	192000	274000	277155.61	52.57	-6774	283666	278832	273666	268832	263666	281250	271250	66	82000	500	202760	500	1	12604033	34913	36.85	3.66	12	0.53	7517.00	75779.00	326000	20241107	-15.03	131600	20231113	110.49	326000	-15.03	20241107	147100	88.31	20240102	326000	-15.03	20241107	139500	98.57	20231221	1.20	N	145020	500	65 억	6625406	N	N	32	N	00	N
85	20241115	130854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	274500	500	2	0.18	16404508000	59134	49.46	270500	283000	270000	356000	192000	274000	277413.26	52.57	-5332	283666	278832	273666	268832	263666	281250	271250	66	82000	500	202760	500	1	12604033	34598	36.52	3.62	12	0.47	7517.00	75779.00	326000	20241107	-15.80	131600	20231113	108.59	326000	-15.80	20241107	147100	86.61	20240102	326000	-15.80	20241107	139500	96.77	20231221	1.20	N	145020	500	65 억	6625406	N	N	32	N	00	N
86	20241115	120857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	275000	1000	2	0.36	14703611500	52957	44.29	270500	283000	270000	356000	192000	274000	277652.86	52.57	-3583	283666	278832	273666	268832	263666	281250	271250	66	82000	500	202760	500	1	12604033	34661	36.58	3.63	12	0.42	7517.00	75779.00	326000	20241107	-15.64	131600	20231113	108.97	326000	-15.64	20241107	147100	86.95	20240102	326000	-15.64	20241107	139500	97.13	20231221	1.20	N	145020	500	65 억	6625406	N	N	32	N	00	N
87	20241115	110834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	276000	2000	2	0.73	12775262000	45965	38.44	270500	283000	270000	356000	192000	274000	277935.76	52.57	-2753	283666	278832	273666	268832	263666	281250	271250	66	82000	500	202760	500	1	12604033	34787	36.72	3.64	12	0.36	7517.00	75779.00	326000	20241107	-15.34	131600	20231113	109.73	326000	-15.34	20241107	147100	87.63	20240102	326000	-15.34	20241107	139500	97.85	20231221	1.20	N	145020	500	65 억	6625406	N	N	32	N	00	N
88	20241115	100835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	279500	5500	2	2.01	9388374500	33728	28.21	270500	283000	270000	356000	192000	274000	278357.31	52.57	-982	283666	278832	273666	268832	263666	281250	271250	66	82000	500	202760	500	1	12604033	35228	37.18	3.69	12	0.27	7517.00	75779.00	326000	20241107	-14.26	131600	20231113	112.39	326000	-14.26	20241107	147100	90.01	20240102	326000	-14.26	20241107	139500	100.36	20231221	1.20	N	145020	500	65 억	6625406	N	N	32	N	00	N
89	20241115	090803	55	30.00	KSQ150		제약	N	N	N	Y	40	N	274500	500	2	0.18	1184788500	4340	3.63	270500	276500	270000	356000	192000	274000	272989.48	52.57	491	283666	278832	273666	268832	263666	281250	271250	66	82000	500	202760	500	1	12604033	34598	36.52	3.62	12	0.03	7517.00	75779.00	326000	20241107	-15.80	131600	20231113	108.59	326000	-15.80	20241107	147100	86.61	20240102	326000	-15.80	20241107	139500	96.77	20231221	1.20	N	145020	500	65 억	6625406	N	N	32	N	00	N
90	20241114	160829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	272500	8500	2	3.22	28936530500	105766	112.48	269500	278500	268500	343000	185000	264000	273591.73	52.82	-11058	277666	270832	266166	259332	254666	268500	257000	66	79000	500	195360	500	1	12604033	34346	36.25	3.60	12	0.84	7517.00	75779.00	326000	20241107	-16.41	131600	20231113	107.07	326000	-16.41	20241107	147100	85.25	20240102	326000	-16.41	20241107	139500	95.34	20231221	1.35	N	145020	500	65 억	6657949	N	N	62	N	00	N
91	20241114	150834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	272500	8500	2	3.22	25669469500	93764	99.71	269500	278500	268500	343000	185000	264000	273768.67	52.82	-11504	277666	270832	266166	259332	254666	268500	257000	66	79000	500	195360	500	1	12604033	34346	36.25	3.60	12	0.74	7517.00	75779.00	326000	20241107	-16.41	131600	20231113	107.07	326000	-16.41	20241107	147100	85.25	20240102	326000	-16.41	20241107	139500	95.34	20231221	1.35	N	145020	500	65 억	6657949	N	N	62	N	00	N
92	20241114	140828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	274000	10000	2	3.79	22855467500	83504	88.80	269500	278500	268500	343000	185000	264000	273707.15	52.82	-8075	277666	270832	266166	259332	254666	268500	257000	66	79000	500	195360	500	1	12604033	34535	36.45	3.62	12	0.66	7517.00	75779.00	326000	20241107	-15.95	131600	20231113	108.21	326000	-15.95	20241107	147100	86.27	20240102	326000	-15.95	20241107	139500	96.42	20231221	1.35	N	145020	500	65 억	6657949	N	N	62	N	00	N
93	20241114	130829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	274500	10500	2	3.98	19316186000	70681	75.16	269500	277000	268500	343000	185000	264000	273289.19	52.82	-3188	277666	270832	266166	259332	254666	268500	257000	66	79000	500	195360	500	1	12604033	34598	36.52	3.62	12	0.56	7517.00	75779.00	326000	20241107	-15.80	131600	20231113	108.59	326000	-15.80	20241107	147100	86.61	20240102	326000	-15.80	20241107	139500	96.77	20231221	1.35	N	145020	500	65 억	6657949	N	N	62	N	00	N
94	20241114	120827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	273500	9500	2	3.60	14924166500	54708	58.18	269500	277000	268500	343000	185000	264000	272799.68	52.82	1933	277666	270832	266166	259332	254666	268500	257000	66	79000	500	195360	500	1	12604033	34472	36.38	3.61	12	0.43	7517.00	75779.00	326000	20241107	-16.10	131600	20231113	107.83	326000	-16.10	20241107	147100	85.93	20240102	326000	-16.10	20241107	139500	96.06	20231221	1.35	N	145020	500	65 억	6657949	N	N	62	N	00	N
95	20241114	110826	55	30.00	KSQ150		제약	N	N	N	Y	40	N	275000	11000	2	4.17	12011268000	44006	46.80	269500	277000	268500	343000	185000	264000	272949.80	52.82	1222	277666	270832	266166	259332	254666	268500	257000	66	79000	500	195360	500	1	12604033	34661	36.58	3.63	12	0.35	7517.00	75779.00	326000	20241107	-15.64	131600	20231113	108.97	326000	-15.64	20241107	147100	86.95	20240102	326000	-15.64	20241107	139500	97.13	20231221	1.35	N	145020	500	65 억	6657949	N	N	62	N	00	N
96	20241114	100846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	272500	8500	2	3.22	2415785000	8906	9.47	269500	273000	269000	343000	185000	264000	271268.34	52.82	1043	277666	270832	266166	259332	254666	268500	257000	66	79000	500	195360	500	1	12604033	34346	36.25	3.60	12	0.07	7517.00	75779.00	326000	20241107	-16.41	131600	20231113	107.07	326000	-16.41	20241107	147100	85.25	20240102	326000	-16.41	20241107	139500	95.34	20231221	1.35	N	145020	500	65 억	6657949	N	N	62	N	00	N
97	20241114	090822	55	30.00	KSQ150		제약	N	N	N	Y	40	N	264000	0	3	0.00	0	0	0.00	0	0	0	343000	185000	264000	0.00	52.82	0	277666	270832	266166	259332	254666	268500	257000	66	79000	500	195360	500	1	12604033	33275	35.12	3.48	12	0.00	7517.00	75779.00	326000	20241107	-19.02	131600	20231113	100.61	326000	-19.02	20241107	147100	79.47	20240102	326000	-19.02	20241107	139500	89.25	20231221	1.35	N	145020	500	65 억	6657949	N	N	62	N	00	N
98	20241113	160516	57	100.00	KSQ150		제약	N	N	N	N		N	264000	-7000	5	-2.58	24823264000	93385	65.28	272500	273000	261500	352000	190000	271000	265817.96	52.92	10452	289000	280000	271500	262500	254000	275750	258250	66	81000	500	200540	500	1	12604033	33275	35.12	3.48	12	0.74	7517.00	75779.00	326000	20241107	-19.02	131600	20231113	100.61	326000	-19.02	20241107	147100	79.47	20240102	326000	-19.02	20241107	131600	100.61	20231113	1.55	N	145020	500	65 억	6670568	N	N	62	N	00	N
99	20241113	150543	57	100.00	KSQ150		제약	N	N	N	N		N	263000	-8000	5	-2.95	22718815500	85394	59.70	272500	273000	261500	352000	190000	271000	266046.34	52.92	9447	289000	280000	271500	262500	254000	275750	258250	66	81000	500	200540	500	1	12604033	33149	34.99	3.47	12	0.68	7517.00	75779.00	326000	20241107	-19.33	131600	20231113	99.85	326000	-19.33	20241107	147100	78.79	20240102	326000	-19.33	20241107	131600	99.85	20231113	1.55	N	145020	500	65 억	6670568	N	N	194	N	00	N
100	20241113	140541	57	100.00	KSQ150		제약	N	N	N	N		N	264500	-6500	5	-2.40	19664421500	73817	51.60	272500	273000	261500	352000	190000	271000	266393.52	52.92	7552	289000	280000	271500	262500	254000	275750	258250	66	81000	500	200540	500	1	12604033	33338	35.19	3.49	12	0.59	7517.00	75779.00	326000	20241107	-18.87	131600	20231113	100.99	326000	-18.87	20241107	147100	79.81	20240102	326000	-18.87	20241107	131600	100.99	20231113	1.55	N	145020	500	65 억	6670568	N	N	194	N	00	N
101	20241113	130538	57	100.00	KSQ150		제약	N	N	N	N		N	266000	-5000	5	-1.85	17288540500	64860	45.34	272500	273000	261500	352000	190000	271000	266550.90	52.92	6551	289000	280000	271500	262500	254000	275750	258250	66	81000	500	200540	500	1	12604033	33527	35.39	3.51	12	0.51	7517.00	75779.00	326000	20241107	-18.40	131600	20231113	102.13	326000	-18.40	20241107	147100	80.83	20240102	326000	-18.40	20241107	131600	102.13	20231113	1.55	N	145020	500	65 억	6670568	N	N	194	N	00	N
102	20241113	120536	57	100.00	KSQ150		제약	N	N	N	N		N	266500	-4500	5	-1.66	15877142000	59550	41.63	272500	273000	261500	352000	190000	271000	266617.86	52.92	6248	289000	280000	271500	262500	254000	275750	258250	66	81000	500	200540	500	1	12604033	33590	35.45	3.52	12	0.47	7517.00	75779.00	326000	20241107	-18.25	131600	20231113	102.51	326000	-18.25	20241107	147100	81.17	20240102	326000	-18.25	20241107	131600	102.51	20231113	1.55	N	145020	500	65 억	6670568	N	N	194	N	00	N
103	20241113	110533	57	100.00	KSQ150		제약	N	N	N	N		N	268500	-2500	5	-0.92	14274998500	53536	37.42	272500	273000	261500	352000	190000	271000	266642.08	52.92	5376	289000	280000	271500	262500	254000	275750	258250	66	81000	500	200540	500	1	12604033	33842	35.72	3.54	12	0.42	7517.00	75779.00	326000	20241107	-17.64	131600	20231113	104.03	326000	-17.64	20241107	147100	82.53	20240102	326000	-17.64	20241107	131600	104.03	20231113	1.55	N	145020	500	65 억	6670568	N	N	194	N	00	N
104	20241113	100534	57	100.00	KSQ150		제약	N	N	N	N		N	266000	-5000	5	-1.85	9268470000	34634	24.21	272500	273000	265000	352000	190000	271000	267610.81	52.92	1239	289000	280000	271500	262500	254000	275750	258250	66	81000	500	200540	500	1	12604033	33527	35.39	3.51	12	0.27	7517.00	75779.00	326000	20241107	-18.40	131600	20231113	102.13	326000	-18.40	20241107	147100	80.83	20240102	326000	-18.40	20241107	131600	102.13	20231113	1.55	N	145020	500	65 억	6670568	N	N	194	N	00	N
105	20241113	090526	57	100.00	KSQ150		제약	N	N	N	N		N	271500	500	2	0.18	1924592500	7125	4.98	272500	273000	267500	352000	190000	271000	270116.88	52.92	388	289000	280000	271500	262500	254000	275750	258250	66	81000	500	200540	500	1	12604033	34220	36.12	3.58	12	0.06	7517.00	75779.00	326000	20241107	-16.72	131600	20231113	106.31	326000	-16.72	20241107	147100	84.57	20240102	326000	-16.72	20241107	131600	106.31	20231113	1.55	N	145020	500	65 억	6670568	N	N	194	N	00	N
106	20241112	160758	57	100.00	KSQ150		제약	N	N	N	N		N	271000	-10000	5	-3.56	38527809500	142608	81.00	276500	280500	263000	365000	197000	281000	270159.20	52.83	6376	302333	291666	281833	271166	261333	286750	266250	66	84000	500	207940	500	1	12604033	34157	36.05	3.58	12	1.13	7517.00	75779.00	326000	20241107	-16.87	131600	20231113	105.93	326000	-16.87	20241107	147100	84.23	20240102	326000	-16.87	20241107	131600	105.93	20231113	1.66	N	145020	500	65 억	6658213	N	N	194	N	00	N
107	20241112	150806	57	100.00	KSQ150		제약	N	N	N	N		N	271000	-10000	5	-3.56	36719263000	135929	77.20	276500	280500	263000	365000	197000	281000	270129.53	52.83	6370	302333	291666	281833	271166	261333	286750	266250	66	84000	500	207940	500	1	12604033	34157	36.05	3.58	12	1.08	7517.00	75779.00	326000	20241107	-16.87	131600	20231113	105.93	326000	-16.87	20241107	147100	84.23	20240102	326000	-16.87	20241107	131600	105.93	20231113	1.66	N	145020	500	65 억	6658213	N	N	236	N	00	N
108	20241112	140810	57	100.00	KSQ150		제약	N	N	N	N		N	270500	-10500	5	-3.74	31672832500	117193	66.56	276500	280500	263000	365000	197000	281000	270255.18	52.83	2967	302333	291666	281833	271166	261333	286750	266250	66	84000	500	207940	500	1	12604033	34094	35.99	3.57	12	0.93	7517.00	75779.00	326000	20241107	-17.02	131600	20231113	105.55	326000	-17.02	20241107	147100	83.89	20240102	326000	-17.02	20241107	131600	105.55	20231113	1.66	N	145020	500	65 억	6658213	N	N	236	N	00	N
109	20241112	130808	57	100.00	KSQ150		제약	N	N	N	N		N	269000	-12000	5	-4.27	28405402000	105079	59.68	276500	280500	263000	365000	197000	281000	270316.52	52.83	2881	302333	291666	281833	271166	261333	286750	266250	66	84000	500	207940	500	1	12604033	33905	35.79	3.55	12	0.83	7517.00	75779.00	326000	20241107	-17.48	131600	20231113	104.41	326000	-17.48	20241107	147100	82.87	20240102	326000	-17.48	20241107	131600	104.41	20231113	1.66	N	145020	500	65 억	6658213	N	N	236	N	00	N
110	20241112	120807	57	100.00	KSQ150		제약	N	N	N	N		N	271000	-10000	5	-3.56	25562710000	94556	53.70	276500	280500	263000	365000	197000	281000	270336.09	52.83	2948	302333	291666	281833	271166	261333	286750	266250	66	84000	500	207940	500	1	12604033	34157	36.05	3.58	12	0.75	7517.00	75779.00	326000	20241107	-16.87	131600	20231113	105.93	326000	-16.87	20241107	147100	84.23	20240102	326000	-16.87	20241107	131600	105.93	20231113	1.66	N	145020	500	65 억	6658213	N	N	236	N	00	N
111	20241112	110806	57	100.00	KSQ150		제약	N	N	N	N		N	272000	-9000	5	-3.20	23710210500	87721	49.82	276500	280500	263000	365000	197000	281000	270281.87	52.83	2568	302333	291666	281833	271166	261333	286750	266250	66	84000	500	207940	500	1	12604033	34283	36.18	3.59	12	0.70	7517.00	75779.00	326000	20241107	-16.56	131600	20231113	106.69	326000	-16.56	20241107	147100	84.91	20240102	326000	-16.56	20241107	131600	106.69	20231113	1.66	N	145020	500	65 억	6658213	N	N	236	N	00	N
112	20241112	100804	57	100.00	KSQ150		제약	N	N	N	N		N	268500	-12500	5	-4.45	20081504500	74332	42.22	276500	280500	263000	365000	197000	281000	270148.52	52.83	1049	302333	291666	281833	271166	261333	286750	266250	66	84000	500	207940	500	1	12604033	33842	35.72	3.54	12	0.59	7517.00	75779.00	326000	20241107	-17.64	131600	20231113	104.03	326000	-17.64	20241107	147100	82.53	20240102	326000	-17.64	20241107	131600	104.03	20231113	1.66	N	145020	500	65 억	6658213	N	N	236	N	00	N
113	20241112	090803	57	100.00	KSQ150		제약	N	N	N	N		N	277000	-4000	5	-1.42	3250033500	11728	6.66	276500	280500	275500	365000	197000	281000	277092.13	52.83	1139	302333	291666	281833	271166	261333	286750	266250	66	84000	500	207940	500	1	12604033	34913	36.85	3.66	12	0.09	7517.00	75779.00	326000	20241107	-15.03	131600	20231113	110.49	326000	-15.03	20241107	147100	88.31	20240102	326000	-15.03	20241107	131600	110.49	20231113	1.66	N	145020	500	65 억	6658213	N	N	236	N	00	N
114	20241111	160757	57	100.00	KSQ150		제약	N	N	N	N		N	281000	-15000	5	-5.07	48982048000	175240	96.99	290000	292500	272000	384500	207500	296000	279508.50	52.74	2313	308000	302000	295500	289500	283000	305000	292500	66	88500	500	219040	500	1	12604033	35417	37.38	3.71	12	1.39	7517.00	75779.00	326000	20241107	-13.80	131600	20231113	113.53	326000	-13.80	20241107	147100	91.03	20240102	326000	-13.80	20241107	131600	113.53	20231113	1.98	N	145020	500	65 억	6647387	N	N	236	N	00	N
115	20241111	150820	57	100.00	KSQ150		제약	N	N	N	N		N	283500	-12500	5	-4.22	47130964500	168678	93.36	290000	292500	272000	384500	207500	296000	279411.17	52.74	2029	308000	302000	295500	289500	283000	305000	292500	66	88500	500	219040	500	1	12604033	35732	37.71	3.74	12	1.34	7517.00	75779.00	326000	20241107	-13.04	131600	20231113	115.43	326000	-13.04	20241107	147100	92.73	20240102	326000	-13.04	20241107	131600	115.43	20231113	1.98	N	145020	500	65 억	6647387	N	N	169	N	00	N
116	20241111	140810	57	100.00	KSQ150		제약	N	N	N	N		N	280000	-16000	5	-5.41	43198480000	154743	85.65	290000	292500	272000	384500	207500	296000	279159.80	52.74	4826	308000	302000	295500	289500	283000	305000	292500	66	88500	500	219040	500	1	12604033	35291	37.25	3.69	12	1.23	7517.00	75779.00	326000	20241107	-14.11	131600	20231113	112.77	326000	-14.11	20241107	147100	90.35	20240102	326000	-14.11	20241107	131600	112.77	20231113	1.98	N	145020	500	65 억	6647387	N	N	169	N	00	N
117	20241111	130806	57	100.00	KSQ150		제약	N	N	N	N		N	282500	-13500	5	-4.56	39579120500	141899	78.54	290000	292500	272000	384500	207500	296000	278921.34	52.74	6315	308000	302000	295500	289500	283000	305000	292500	66	88500	500	219040	500	1	12604033	35606	37.58	3.73	12	1.13	7517.00	75779.00	326000	20241107	-13.34	131600	20231113	114.67	326000	-13.34	20241107	147100	92.05	20240102	326000	-13.34	20241107	131600	114.67	20231113	1.98	N	145020	500	65 억	6647387	N	N	169	N	00	N
118	20241111	120804	57	100.00	KSQ150		제약	N	N	N	N		N	279000	-17000	5	-5.74	36727919500	131735	72.91	290000	292500	272000	384500	207500	296000	278798.00	52.74	5995	308000	302000	295500	289500	283000	305000	292500	66	88500	500	219040	500	1	12604033	35165	37.12	3.68	12	1.05	7517.00	75779.00	326000	20241107	-14.42	131600	20231113	112.01	326000	-14.42	20241107	147100	89.67	20240102	326000	-14.42	20241107	131600	112.01	20231113	1.98	N	145020	500	65 억	6647387	N	N	169	N	00	N
119	20241111	110800	57	100.00	KSQ150		제약	N	N	N	N		N	277500	-18500	5	-6.25	31471636500	112876	62.47	290000	292500	272000	384500	207500	296000	278811.90	52.74	7629	308000	302000	295500	289500	283000	305000	292500	66	88500	500	219040	500	1	12604033	34976	36.92	3.66	12	0.90	7517.00	75779.00	326000	20241107	-14.88	131600	20231113	110.87	326000	-14.88	20241107	147100	88.65	20240102	326000	-14.88	20241107	131600	110.87	20231113	1.98	N	145020	500	65 억	6647387	N	N	169	N	00	N
120	20241111	100758	57	100.00	KSQ150		제약	N	N	N	N		N	277000	-19000	5	-6.42	22346546500	79662	44.09	290000	292500	273500	384500	207500	296000	280511.77	52.74	7020	308000	302000	295500	289500	283000	305000	292500	66	88500	500	219040	500	1	12604033	34913	36.85	3.66	12	0.63	7517.00	75779.00	326000	20241107	-15.03	131600	20231113	110.49	326000	-15.03	20241107	147100	88.31	20240102	326000	-15.03	20241107	131600	110.49	20231113	1.98	N	145020	500	65 억	6647387	N	N	169	N	00	N
121	20241111	090754	57	100.00	KSQ150		제약	N	N	N	N		N	289000	-7000	5	-2.36	3088162500	10702	5.92	290000	292500	285000	384500	207500	296000	288540.56	52.74	1571	308000	302000	295500	289500	283000	305000	292500	66	88500	500	219040	500	1	12604033	36426	38.45	3.81	12	0.08	7517.00	75779.00	326000	20241107	-11.35	131600	20231113	119.60	326000	-11.35	20241107	147100	96.46	20240102	326000	-11.35	20241107	131600	119.60	20231113	1.98	N	145020	500	65 억	6647387	N	N	169	N	00	N
122	20241108	160751	57	100.00	KSQ150		제약	N	N	N	N		N	296000	8500	2	2.96	53236425500	180202	61.41	292500	301500	289000	373500	201500	287500	295427.39	52.76	-5025	338833	313166	300333	274666	261833	306750	268250	66	86000	500	212750	500	1	12604033	37308	39.38	3.91	12	1.43	7517.00	75779.00	326000	20241107	-9.20	131600	20231113	124.92	326000	-9.20	20241107	147100	101.22	20240102	326000	-9.20	20241107	131600	124.92	20231113	1.83	N	145020	500	65 억	6649266	N	N	169	N	00	N
123	20241108	150758	57	100.00	KSQ150		제약	N	N	N	N		N	296500	9000	2	3.13	51259528500	173535	59.14	292500	301500	289000	373500	201500	287500	295386.38	52.76	-3677	338833	313166	300333	274666	261833	306750	268250	66	86000	500	212750	500	1	12604033	37371	39.44	3.91	12	1.38	7517.00	75779.00	326000	20241107	-9.05	131600	20231113	125.30	326000	-9.05	20241107	147100	101.56	20240102	326000	-9.05	20241107	131600	125.30	20231113	1.83	N	145020	500	65 억	6649266	N	N	124	N	00	N
124	20241108	140756	57	100.00	KSQ150		제약	N	N	N	N		N	296000	8500	2	2.96	43274389500	146654	49.98	292500	301500	289000	373500	201500	287500	295080.41	52.76	874	338833	313166	300333	274666	261833	306750	268250	66	86000	500	212750	500	1	12604033	37308	39.38	3.91	12	1.16	7517.00	75779.00	326000	20241107	-9.20	131600	20231113	124.92	326000	-9.20	20241107	147100	101.22	20240102	326000	-9.20	20241107	131600	124.92	20231113	1.83	N	145020	500	65 억	6649266	N	N	124	N	00	N
125	20241108	130759	57	100.00	KSQ150		제약	N	N	N	N		N	292000	4500	2	1.57	33360566500	112775	38.43	292500	301500	289500	373500	201500	287500	295818.51	52.76	2584	338833	313166	300333	274666	261833	306750	268250	66	86000	500	212750	500	1	12604033	36804	38.85	3.85	12	0.89	7517.00	75779.00	326000	20241107	-10.43	131600	20231113	121.88	326000	-10.43	20241107	147100	98.50	20240102	326000	-10.43	20241107	131600	121.88	20231113	1.83	N	145020	500	65 억	6649266	N	N	124	N	00	N
126	20241108	120758	57	100.00	KSQ150		제약	N	N	N	N		N	293500	6000	2	2.09	30661010000	103535	35.28	292500	301500	289500	373500	201500	287500	296145.17	52.76	3687	338833	313166	300333	274666	261833	306750	268250	66	86000	500	212750	500	1	12604033	36993	39.04	3.87	12	0.82	7517.00	75779.00	326000	20241107	-9.97	131600	20231113	123.02	326000	-9.97	20241107	147100	99.52	20240102	326000	-9.97	20241107	131600	123.02	20231113	1.83	N	145020	500	65 억	6649266	N	N	124	N	00	N
127	20241108	110755	57	100.00	KSQ150		제약	N	N	N	N		N	295000	7500	2	2.61	25705400000	86612	29.51	292500	301500	292000	373500	201500	287500	296792.69	52.76	4296	338833	313166	300333	274666	261833	306750	268250	66	86000	500	212750	500	1	12604033	37182	39.24	3.89	12	0.69	7517.00	75779.00	326000	20241107	-9.51	131600	20231113	124.16	326000	-9.51	20241107	147100	100.54	20240102	326000	-9.51	20241107	131600	124.16	20231113	1.83	N	145020	500	65 억	6649266	N	N	124	N	00	N
128	20241108	100807	57	100.00	KSQ150		제약	N	N	N	N		N	295500	8000	2	2.78	21728974000	73165	24.93	292500	301500	292000	373500	201500	287500	296991.62	52.76	4187	338833	313166	300333	274666	261833	306750	268250	66	86000	500	212750	500	1	12604033	37245	39.31	3.90	12	0.58	7517.00	75779.00	326000	20241107	-9.36	131600	20231113	124.54	326000	-9.36	20241107	147100	100.88	20240102	326000	-9.36	20241107	131600	124.54	20231113	1.83	N	145020	500	65 억	6649266	N	N	124	N	00	N
129	20241108	090750	57	100.00	KSQ150		제약	N	N	N	N		N	298500	11000	2	3.83	6334380000	21435	7.30	292500	299500	292000	373500	201500	287500	295532.23	52.76	3645	338833	313166	300333	274666	261833	306750	268250	66	86000	500	212750	500	1	12604033	37623	39.71	3.94	12	0.17	7517.00	75779.00	326000	20241107	-8.44	131600	20231113	126.82	326000	-8.44	20241107	147100	102.92	20240102	326000	-8.44	20241107	131600	126.82	20231113	1.83	N	145020	500	65 억	6649266	N	N	124	N	00	N
130	20241107	160752	54	100.00	KSQ150	신고가	제약	N	N	N	N		N	287500	-33500	5	-10.44	88001636500	292057	59.89	313000	326000	287500	417000	225000	321000	301350.03	53.13	-38524	342666	331832	310166	299332	277666	337250	304750	66	96000	500	237540	500	1	12604033	36237	38.25	3.79	12	2.32	7517.00	75779.00	326000	20241107	-11.81	131600	20231113	118.47	326000	-11.81	20241107	147100	95.45	20240102	326000	-11.81	20241107	131600	118.47	20231113	1.77	N	145020	500	65 억	6696875	N	N	124	N	01	N
131	20241107	150756	54	100.00	KSQ150	신고가	제약	N	N	N	N		N	290000	-31000	5	-9.66	81822263500	270685	55.51	313000	326000	288500	417000	225000	321000	302278.53	53.13	-34299	342666	331832	310166	299332	277666	337250	304750	66	96000	500	237540	500	1	12604033	36552	38.58	3.83	12	2.15	7517.00	75779.00	326000	20241107	-11.04	131600	20231113	120.36	326000	-11.04	20241107	147100	97.14	20240102	326000	-11.04	20241107	131600	120.36	20231113	1.77	N	145020	500	65 억	6696875	N	N	382	N	01	N
132	20241107	140757	54	100.00	KSQ150	신고가	제약	N	N	N	N		N	295500	-25500	5	-7.94	70682868000	232645	47.71	313000	326000	292500	417000	225000	321000	303822.85	53.13	-21826	342666	331832	310166	299332	277666	337250	304750	66	96000	500	237540	500	1	12604033	37245	39.31	3.90	12	1.85	7517.00	75779.00	326000	20241107	-9.36	131600	20231113	124.54	326000	-9.36	20241107	147100	100.88	20240102	326000	-9.36	20241107	131600	124.54	20231113	1.77	N	145020	500	65 억	6696875	N	N	382	N	01	N
133	20241107	130758	54	100.00	KSQ150	신고가	제약	N	N	N	N		N	296500	-24500	5	-7.63	60143610000	197078	40.41	313000	326000	293500	417000	225000	321000	305176.68	53.13	-14287	342666	331832	310166	299332	277666	337250	304750	66	96000	500	237540	500	1	12604033	37371	39.44	3.91	12	1.56	7517.00	75779.00	326000	20241107	-9.05	131600	20231113	125.30	326000	-9.05	20241107	147100	101.56	20240102	326000	-9.05	20241107	131600	125.30	20231113	1.77	N	145020	500	65 억	6696875	N	N	382	N	01	N
134	20241107	120754	54	100.00	KSQ150	신고가	제약	N	N	N	N		N	298000	-23000	5	-7.17	51125306500	166628	34.17	313000	326000	296500	417000	225000	321000	306823.02	53.13	-7418	342666	331832	310166	299332	277666	337250	304750	66	96000	500	237540	500	1	12604033	37560	39.64	3.93	12	1.32	7517.00	75779.00	326000	20241107	-8.59	131600	20231113	126.44	326000	-8.59	20241107	147100	102.58	20240102	326000	-8.59	20241107	131600	126.44	20231113	1.77	N	145020	500	65 억	6696875	N	N	382	N	01	N
135	20241107	110752	54	100.00	KSQ150	신고가	제약	N	N	N	N		N	300500	-20500	5	-6.39	45257086000	146981	30.14	313000	326000	297500	417000	225000	321000	307911.13	53.13	-2315	342666	331832	310166	299332	277666	337250	304750	66	96000	500	237540	500	1	12604033	37875	39.98	3.97	12	1.17	7517.00	75779.00	326000	20241107	-7.82	131600	20231113	128.34	326000	-7.82	20241107	147100	104.28	20240102	326000	-7.82	20241107	131600	128.34	20231113	1.77	N	145020	500	65 억	6696875	N	N	382	N	01	N
136	20241107	100753	54	100.00	KSQ150	신고가	제약	N	N	N	N		N	301000	-20000	5	-6.23	31930771500	102572	21.03	313000	326000	299000	417000	225000	321000	311301.05	53.13	-597	342666	331832	310166	299332	277666	337250	304750	66	96000	500	237540	500	1	12604033	37938	40.04	3.97	12	0.81	7517.00	75779.00	326000	20241107	-7.67	131600	20231113	128.72	326000	-7.67	20241107	147100	104.62	20240102	326000	-7.67	20241107	131600	128.72	20231113	1.77	N	145020	500	65 억	6696875	N	N	382	N	01	N
137	20241107	090752	54	100.00	KSQ150	신고가	제약	N	N	N	N		N	325500	4500	2	1.40	6650885500	20920	4.29	313000	325500	313000	417000	225000	321000	317919.96	53.13	3129	342666	331832	310166	299332	277666	337250	304750	66	96000	500	237540	500	1	12604033	41026	43.30	4.30	12	0.17	7517.00	75779.00	325500	20241107	0.00	131600	20231113	147.34	325500	0.00	20241107	147100	121.28	20240102	325500	0.00	20241107	131600	147.34	20231113	1.77	N	145020	500	65 억	6696875	N	N	382	N	01	N
138	20241106	160759	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	321000	29000	2	9.93	148985620000	483035	488.94	295500	321000	288500	379500	204500	292000	308421.46	53.30	-432	301666	296832	289166	284332	276666	299250	286750	66	87500	500	216080	500	1	12604033	40459	42.70	4.24	12	3.83	7517.00	75779.00	321000	20241106	0.00	131600	20231113	143.92	321000	0.00	20241106	147100	118.22	20240102	321000	0.00	20241106	131600	143.92	20231113	1.73	N	145020	500	65 억	6718220	N	N	382	N	00	N
139	20241106	150822	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	318500	26500	2	9.08	142256494500	462006	467.65	295500	320500	288500	379500	204500	292000	307910.49	53.30	-4743	301666	296832	289166	284332	276666	299250	286750	66	87500	500	216080	500	1	12604033	40144	42.37	4.20	12	3.67	7517.00	75779.00	320500	20241106	-0.62	131600	20231113	142.02	320500	-0.62	20241106	147100	116.52	20240102	320500	-0.62	20241106	131600	142.02	20231113	1.73	N	145020	500	65 억	6718220	N	N	110	N	00	N
140	20241106	140814	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	308500	16500	2	5.65	65757872000	219346	222.03	295500	311000	288500	379500	204500	292000	299790.61	53.30	-24162	301666	296832	289166	284332	276666	299250	286750	66	87500	500	216080	500	1	12604033	38883	41.04	4.07	12	1.74	7517.00	75779.00	311000	20241106	-0.80	131600	20231113	134.42	311000	-0.80	20241106	147100	109.72	20240102	311000	-0.80	20241106	131600	134.42	20231113	1.73	N	145020	500	65 억	6718220	N	N	110	N	00	N
141	20241106	130825	55	30.00	KSQ150		제약	N	N	N	Y	40	N	292500	500	2	0.17	21745233500	73708	74.61	295500	300000	291000	379500	204500	292000	295018.63	53.30	-15230	301666	296832	289166	284332	276666	299250	286750	66	87500	500	216080	500	1	12604033	36867	38.91	3.86	12	0.58	7517.00	75779.00	301000	20241017	-2.82	131600	20231113	122.26	301000	-2.82	20241017	147100	98.84	20240102	301000	-2.82	20241017	131600	122.26	20231113	1.73	N	145020	500	65 억	6718220	N	N	110	N	00	N
142	20241106	120758	55	30.00	KSQ150		제약	N	N	N	Y	40	N	295000	3000	2	1.03	16855714000	57023	57.72	295500	300000	291000	379500	204500	292000	295595.01	53.30	-9573	301666	296832	289166	284332	276666	299250	286750	66	87500	500	216080	500	1	12604033	37182	39.24	3.89	12	0.45	7517.00	75779.00	301000	20241017	-1.99	131600	20231113	124.16	301000	-1.99	20241017	147100	100.54	20240102	301000	-1.99	20241017	131600	124.16	20231113	1.73	N	145020	500	65 억	6718220	N	N	110	N	00	N
143	20241106	110802	55	30.00	KSQ150		제약	N	N	N	Y	40	N	294500	2500	2	0.86	14056957000	47519	48.10	295500	300000	291000	379500	204500	292000	295817.61	53.30	-8593	301666	296832	289166	284332	276666	299250	286750	66	87500	500	216080	500	1	12604033	37119	39.18	3.89	12	0.38	7517.00	75779.00	301000	20241017	-2.16	131600	20231113	123.78	301000	-2.16	20241017	147100	100.20	20240102	301000	-2.16	20241017	131600	123.78	20231113	1.73	N	145020	500	65 억	6718220	N	N	110	N	00	N
144	20241106	100808	55	30.00	KSQ150		제약	N	N	N	Y	40	N	295000	3000	2	1.03	10653629500	35955	36.39	295500	300000	291000	379500	204500	292000	296304.53	53.30	-4375	301666	296832	289166	284332	276666	299250	286750	66	87500	500	216080	500	1	12604033	37182	39.24	3.89	12	0.29	7517.00	75779.00	301000	20241017	-1.99	131600	20231113	124.16	301000	-1.99	20241017	147100	100.54	20240102	301000	-1.99	20241017	131600	124.16	20231113	1.73	N	145020	500	65 억	6718220	N	N	110	N	00	N
145	20241106	090800	55	30.00	KSQ150		제약	N	N	N	Y	40	N	296000	4000	2	1.37	2397043500	8126	8.23	295500	299000	291000	379500	204500	292000	294984.43	53.30	-1924	301666	296832	289166	284332	276666	299250	286750	66	87500	500	216080	500	1	12604033	37308	39.38	3.91	12	0.06	7517.00	75779.00	301000	20241017	-1.66	131600	20231113	124.92	301000	-1.66	20241017	147100	101.22	20240102	301000	-1.66	20241017	131600	124.92	20231113	1.73	N	145020	500	65 억	6718220	N	N	110	N	00	N
146	20241105	160738	55	30.00	KSQ150		제약	N	N	N	Y	40	N	292000	4500	2	1.57	28550466500	98648	52.72	287500	294000	281500	373500	201500	287500	289415.65	53.30	5320	311166	299332	277166	265332	243166	305250	271250	66	86000	500	212750	500	1	12604033	36804	38.85	3.85	12	0.78	7517.00	75779.00	301000	20241017	-2.99	131600	20231113	121.88	301000	-2.99	20241017	147100	98.50	20240102	301000	-2.99	20241017	131600	121.88	20231113	1.69	N	145020	500	65 억	6717908	N	N	110	N	00	N
147	20241105	150753	55	30.00	KSQ150		제약	N	N	N	Y	40	N	293500	6000	2	2.09	26221364500	90681	48.46	287500	294000	281500	373500	201500	287500	289160.53	53.30	4168	311166	299332	277166	265332	243166	305250	271250	66	86000	500	212750	500	1	12604033	36993	39.04	3.87	12	0.72	7517.00	75779.00	301000	20241017	-2.49	131600	20231113	123.02	301000	-2.49	20241017	147100	99.52	20240102	301000	-2.49	20241017	131600	123.02	20231113	1.69	N	145020	500	65 억	6717908	N	N	689	N	00	N
148	20241105	140749	55	30.00	KSQ150		제약	N	N	N	Y	40	N	292500	5000	2	1.74	21056183500	73039	39.03	287500	294000	281500	373500	201500	287500	288286.86	53.30	2174	311166	299332	277166	265332	243166	305250	271250	66	86000	500	212750	500	1	12604033	36867	38.91	3.86	12	0.58	7517.00	75779.00	301000	20241017	-2.82	131600	20231113	122.26	301000	-2.82	20241017	147100	98.84	20240102	301000	-2.82	20241017	131600	122.26	20231113	1.69	N	145020	500	65 억	6717908	N	N	689	N	00	N
149	20241105	130753	55	30.00	KSQ150		제약	N	N	N	Y	40	N	291000	3500	2	1.22	14525713500	50654	27.07	287500	291000	281500	373500	201500	287500	286763.39	53.30	1992	311166	299332	277166	265332	243166	305250	271250	66	86000	500	212750	500	1	12604033	36678	38.71	3.84	12	0.40	7517.00	75779.00	301000	20241017	-3.32	131600	20231113	121.12	301000	-3.32	20241017	147100	97.82	20240102	301000	-3.32	20241017	131600	121.12	20231113	1.69	N	145020	500	65 억	6717908	N	N	689	N	00	N
150	20241105	120747	55	30.00	KSQ150		제약	N	N	N	Y	40	N	288500	1000	2	0.35	12157870500	42471	22.70	287500	290000	281500	373500	201500	287500	286262.84	53.30	1334	311166	299332	277166	265332	243166	305250	271250	66	86000	500	212750	500	1	12604033	36363	38.38	3.81	12	0.34	7517.00	75779.00	301000	20241017	-4.15	131600	20231113	119.22	301000	-4.15	20241017	147100	96.13	20240102	301000	-4.15	20241017	131600	119.22	20231113	1.69	N	145020	500	65 억	6717908	N	N	689	N	00	N
151	20241105	110736	55	30.00	KSQ150		제약	N	N	N	Y	40	N	287500	0	3	0.00	9668653000	33838	18.08	287500	289500	281500	373500	201500	287500	285733.53	53.30	595	311166	299332	277166	265332	243166	305250	271250	66	86000	500	212750	500	1	12604033	36237	38.25	3.79	12	0.27	7517.00	75779.00	301000	20241017	-4.49	131600	20231113	118.47	301000	-4.49	20241017	147100	95.45	20240102	301000	-4.49	20241017	131600	118.47	20231113	1.69	N	145020	500	65 억	6717908	N	N	689	N	00	N
152	20241105	100745	55	30.00	KSQ150		제약	N	N	N	Y	40	N	284500	-3000	5	-1.04	6428617500	22525	12.04	287500	289500	281500	373500	201500	287500	285399.13	53.30	-1269	311166	299332	277166	265332	243166	305250	271250	66	86000	500	212750	500	1	12604033	35858	37.85	3.75	12	0.18	7517.00	75779.00	301000	20241017	-5.48	131600	20231113	116.19	301000	-5.48	20241017	147100	93.41	20240102	301000	-5.48	20241017	131600	116.19	20231113	1.69	N	145020	500	65 억	6717908	N	N	689	N	00	N
153	20241105	090742	55	30.00	KSQ150		제약	N	N	N	Y	40	N	288000	500	2	0.17	1982992500	6909	3.69	287500	289500	284000	373500	201500	287500	287015.78	53.30	-41	311166	299332	277166	265332	243166	305250	271250	66	86000	500	212750	500	1	12604033	36300	38.31	3.80	12	0.05	7517.00	75779.00	301000	20241017	-4.32	131600	20231113	118.84	301000	-4.32	20241017	147100	95.79	20240102	301000	-4.32	20241017	131600	118.84	20231113	1.69	N	145020	500	65 억	6717908	N	N	689	N	00	N
154	20241104	160739	55	30.00	KSQ150		제약	N	N	N	Y	40	N	287500	20000	2	7.48	52177296500	186825	151.09	264000	289000	255000	347500	187500	267500	279282.26	53.30	54075	276500	272000	268500	264000	260500	270250	262250	66	80000	500	197950	500	1	12604033	36237	38.25	3.79	12	1.48	7517.00	75779.00	301000	20241017	-4.49	131600	20231113	118.47	301000	-4.49	20241017	147100	95.45	20240102	301000	-4.49	20241017	131600	118.47	20231113	1.69	N	145020	500	65 억	6718183	N	N	689	N	00	N
155	20241104	150751	55	30.00	KSQ150		제약	N	N	N	Y	40	N	285000	17500	2	6.54	50690637000	181636	146.89	264000	289000	255000	347500	187500	267500	279080.88	53.30	52567	276500	272000	268500	264000	260500	270250	262250	66	80000	500	197950	500	1	12604033	35921	37.91	3.76	12	1.44	7517.00	75779.00	301000	20241017	-5.32	131600	20231113	116.57	301000	-5.32	20241017	147100	93.75	20240102	301000	-5.32	20241017	131600	116.57	20231113	1.69	N	145020	500	65 억	6718183	N	N	903	N	00	N
156	20241104	140740	55	30.00	KSQ150		제약	N	N	N	Y	40	N	287500	20000	2	7.48	44519684000	160135	129.50	264000	288000	255000	347500	187500	267500	278016.28	53.30	50671	276500	272000	268500	264000	260500	270250	262250	66	80000	500	197950	500	1	12604033	36237	38.25	3.79	12	1.27	7517.00	75779.00	301000	20241017	-4.49	131600	20231113	118.47	301000	-4.49	20241017	147100	95.45	20240102	301000	-4.49	20241017	131600	118.47	20231113	1.69	N	145020	500	65 억	6718183	N	N	903	N	00	N
157	20241104	130725	55	30.00	KSQ150		제약	N	N	N	Y	40	N	284500	17000	2	6.36	38008164500	137337	111.07	264000	285500	255000	347500	187500	267500	276753.99	53.30	41292	276500	272000	268500	264000	260500	270250	262250	66	80000	500	197950	500	1	12604033	35858	37.85	3.75	12	1.09	7517.00	75779.00	301000	20241017	-5.48	131600	20231113	116.19	301000	-5.48	20241017	147100	93.41	20240102	301000	-5.48	20241017	131600	116.19	20231113	1.69	N	145020	500	65 억	6718183	N	N	903	N	00	N
158	20241104	120728	55	30.00	KSQ150		제약	N	N	N	Y	40	N	284500	17000	2	6.36	35059725500	126973	102.68	264000	285500	255000	347500	187500	267500	276122.45	53.30	39294	276500	272000	268500	264000	260500	270250	262250	66	80000	500	197950	500	1	12604033	35858	37.85	3.75	12	1.01	7517.00	75779.00	301000	20241017	-5.48	131600	20231113	116.19	301000	-5.48	20241017	147100	93.41	20240102	301000	-5.48	20241017	131600	116.19	20231113	1.69	N	145020	500	65 억	6718183	N	N	903	N	00	N
159	20241104	110723	55	30.00	KSQ150		제약	N	N	N	Y	40	N	284000	16500	2	6.17	31572467500	114706	92.76	264000	285500	255000	347500	187500	267500	275249.78	53.30	36374	276500	272000	268500	264000	260500	270250	262250	66	80000	500	197950	500	1	12604033	35795	37.78	3.75	12	0.91	7517.00	75779.00	301000	20241017	-5.65	131600	20231113	115.81	301000	-5.65	20241017	147100	93.07	20240102	301000	-5.65	20241017	131600	115.81	20231113	1.69	N	145020	500	65 억	6718183	N	N	903	N	00	N
160	20241104	100716	55	30.00	KSQ150		제약	N	N	N	Y	40	N	275500	8000	2	2.99	15326090000	56516	45.71	264000	276500	255000	347500	187500	267500	271184.24	53.30	14392	276500	272000	268500	264000	260500	270250	262250	66	80000	500	197950	500	1	12604033	34724	36.65	3.64	12	0.45	7517.00	75779.00	301000	20241017	-8.47	131600	20231113	109.35	301000	-8.47	20241017	147100	87.29	20240102	301000	-8.47	20241017	131600	109.35	20231113	1.69	N	145020	500	65 억	6718183	N	N	903	N	00	N
161	20241104	090725	55	30.00	KSQ150		제약	N	N	N	Y	40	N	269500	2000	2	0.75	3029825500	11531	9.33	264000	269500	255000	347500	187500	267500	262737.03	53.30	1337	276500	272000	268500	264000	260500	270250	262250	66	80000	500	197950	500	1	12604033	33968	35.85	3.56	12	0.09	7517.00	75779.00	301000	20241017	-10.47	131600	20231113	104.79	301000	-10.47	20241017	147100	83.21	20240102	301000	-10.47	20241017	131600	104.79	20231113	1.69	N	145020	500	65 억	6718183	N	N	903	N	00	N
162	20241101	160700	55	30.00	KSQ150		제약	N	N	N	Y	40	N	267500	-5500	5	-2.01	24397921000	91213	143.99	271000	273000	265000	354500	191500	273000	267481.88	53.30	6860	280000	276500	272500	269000	265000	274500	267000	66	81500	500	202020	500	1	12604033	33716	35.59	3.53	12	0.72	7517.00	75779.00	301000	20241017	-11.13	131600	20231113	103.27	301000	-11.13	20241017	147100	81.85	20240102	301000	-11.13	20241017	131600	103.27	20231113	1.65	N	145020	500	65 억	6718569	N	N	903	N	00	N
163	20241101	150716	55	30.00	KSQ150		제약	N	N	N	Y	40	N	267500	-5500	5	-2.01	22189336000	82978	130.99	271000	273000	265000	354500	191500	273000	267411.13	53.30	4741	280000	276500	272500	269000	265000	274500	267000	66	81500	500	202020	500	1	12604033	33716	35.59	3.53	12	0.66	7517.00	75779.00	301000	20241017	-11.13	131600	20231113	103.27	301000	-11.13	20241017	147100	81.85	20240102	301000	-11.13	20241017	131600	103.27	20231113	1.65	N	145020	500	65 억	6718569	N	N	166	N	00	N
164	20241101	140655	55	30.00	KSQ150		제약	N	N	N	Y	40	N	267000	-6000	5	-2.20	19128336500	71573	112.98	271000	273000	265000	354500	191500	273000	267254.95	53.30	3121	280000	276500	272500	269000	265000	274500	267000	66	81500	500	202020	500	1	12604033	33653	35.52	3.52	12	0.57	7517.00	75779.00	301000	20241017	-11.30	131600	20231113	102.89	301000	-11.30	20241017	147100	81.51	20240102	301000	-11.30	20241017	131600	102.89	20231113	1.65	N	145020	500	65 억	6718569	N	N	166	N	00	N
165	20241101	130821	55	30.00	KSQ150		제약	N	N	N	Y	40	N	266000	-7000	5	-2.56	14258787000	53403	84.30	271000	273000	265000	354500	191500	273000	267001.57	53.30	-2996	280000	276500	272500	269000	265000	274500	267000	66	81500	500	202020	500	1	12604033	33527	35.39	3.51	12	0.42	7517.00	75779.00	301000	20241017	-11.63	131600	20231113	102.13	301000	-11.63	20241017	147100	80.83	20240102	301000	-11.63	20241017	131600	102.13	20231113	1.65	N	145020	500	65 억	6718569	N	N	166	N	00	N
166	20241101	120822	55	30.00	KSQ150		제약	N	N	N	Y	40	N	265500	-7500	5	-2.75	11779102500	44077	69.58	271000	273000	265000	354500	191500	273000	267236.98	53.30	-4767	280000	276500	272500	269000	265000	274500	267000	66	81500	500	202020	500	1	12604033	33464	35.32	3.50	12	0.35	7517.00	75779.00	301000	20241017	-11.79	131600	20231113	101.75	301000	-11.79	20241017	147100	80.49	20240102	301000	-11.79	20241017	131600	101.75	20231113	1.65	N	145020	500	65 억	6718569	N	N	166	N	00	N
167	20241101	110818	55	30.00	KSQ150		제약	N	N	N	Y	40	N	265000	-8000	5	-2.93	9521864000	35595	56.19	271000	273000	265000	354500	191500	273000	267503.04	53.30	-5750	280000	276500	272500	269000	265000	274500	267000	66	81500	500	202020	500	1	12604033	33401	35.25	3.50	12	0.28	7517.00	75779.00	301000	20241017	-11.96	131600	20231113	101.37	301000	-11.96	20241017	147100	80.15	20240102	301000	-11.96	20241017	131600	101.37	20231113	1.65	N	145020	500	65 억	6718569	N	N	166	N	00	N
168	20241101	100820	55	30.00	KSQ150		제약	N	N	N	Y	40	N	266500	-6500	5	-2.38	5019162000	18657	29.45	271000	273000	265500	354500	191500	273000	269019.37	53.30	-2620	280000	276500	272500	269000	265000	274500	267000	66	81500	500	202020	500	1	12604033	33590	35.45	3.52	12	0.15	7517.00	75779.00	301000	20241017	-11.46	131600	20231113	102.51	301000	-11.46	20241017	147100	81.17	20240102	301000	-11.46	20241017	131600	102.51	20231113	1.65	N	145020	500	65 억	6718569	N	N	166	N	00	N
169	20241101	090818	55	30.00	KSQ150		제약	N	N	N	Y	40	N	270000	-3000	5	-1.10	1145532500	4232	6.68	271000	273000	268500	354500	191500	273000	270674.14	53.30	263	280000	276500	272500	269000	265000	274500	267000	66	81500	500	202020	500	1	12604033	34031	35.92	3.56	12	0.03	7517.00	75779.00	301000	20241017	-10.30	131600	20231113	105.17	301000	-10.30	20241017	147100	83.55	20240102	301000	-10.30	20241017	131600	105.17	20231113	1.65	N	145020	500	65 억	6718569	N	N	166	N	00	N

79 KiB Raw Blame History

79 KiB

Raw Blame History