KissMeData/086450/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20230927	160656	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14900	-140	5	-0.93	1709725390	115094	52.05	15000	15030	14670	19550	10530	15040	14855.01	16.25	1197	15393	15216	15003	14826	14613	15110	14720	222	4510	500	11430	10	1	44460000	6625	12.75	1.33	12	0.26	1169.00	11166.00	17800	20221227	-16.29	13000	20230710	14.62	17300	-13.87	20230202	13000	14.62	20230710	17800	-16.29	20221227	13000	14.62	20230710	0.80	Y	086450	500	222 억	7223843	N	N	9016	N	N
3	20230927	150702	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14900	-140	5	-0.93	1591743570	107181	48.47	15000	15030	14670	19550	10530	15040	14850.98	16.25	1557	15393	15216	15003	14826	14613	15110	14720	222	4510	500	11430	10	1	44460000	6625	12.75	1.33	12	0.24	1169.00	11166.00	17800	20221227	-16.29	13000	20230710	14.62	17300	-13.87	20230202	13000	14.62	20230710	17800	-16.29	20221227	13000	14.62	20230710	0.80	Y	086450	500	222 억	7223843	N	N	26203	N	N
4	20230927	140701	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14820	-220	5	-1.46	1160577150	78246	35.38	15000	15030	14670	19550	10530	15040	14832.40	16.25	-5500	15393	15216	15003	14826	14613	15110	14720	222	4510	500	11430	10	1	44460000	6589	12.68	1.33	12	0.18	1169.00	11166.00	17800	20221227	-16.74	13000	20230710	14.00	17300	-14.34	20230202	13000	14.00	20230710	17800	-16.74	20221227	13000	14.00	20230710	0.80	Y	086450	500	222 억	7223843	N	N	26203	N	N
5	20230927	130653	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14790	-250	5	-1.66	963362110	64940	29.37	15000	15030	14670	19550	10530	15040	14834.64	16.25	-5862	15393	15216	15003	14826	14613	15110	14720	222	4510	500	11430	10	1	44460000	6576	12.65	1.32	12	0.15	1169.00	11166.00	17800	20221227	-16.91	13000	20230710	13.77	17300	-14.51	20230202	13000	13.77	20230710	17800	-16.91	20221227	13000	13.77	20230710	0.80	Y	086450	500	222 억	7223843	N	N	26203	N	N
6	20230927	120652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14700	-340	5	-2.26	871931110	58744	26.56	15000	15030	14670	19550	10530	15040	14842.88	16.25	-4299	15393	15216	15003	14826	14613	15110	14720	222	4510	500	11430	10	1	44460000	6536	12.57	1.32	12	0.13	1169.00	11166.00	17800	20221227	-17.42	13000	20230710	13.08	17300	-15.03	20230202	13000	13.08	20230710	17800	-17.42	20221227	13000	13.08	20230710	0.80	Y	086450	500	222 억	7223843	N	N	26203	N	N
7	20230927	110658	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14780	-260	5	-1.73	650838300	43740	19.78	15000	15030	14770	19550	10530	15040	14879.69	16.25	-3231	15393	15216	15003	14826	14613	15110	14720	222	4510	500	11430	10	1	44460000	6571	12.64	1.32	12	0.10	1169.00	11166.00	17800	20221227	-16.97	13000	20230710	13.69	17300	-14.57	20230202	13000	13.69	20230710	17800	-16.97	20221227	13000	13.69	20230710	0.80	Y	086450	500	222 억	7223843	N	N	26203	N	N
8	20230927	100654	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14900	-140	5	-0.93	421541630	28285	12.79	15000	15030	14800	19550	10530	15040	14903.34	16.25	-203	15393	15216	15003	14826	14613	15110	14720	222	4510	500	11430	10	1	44460000	6625	12.75	1.33	12	0.06	1169.00	11166.00	17800	20221227	-16.29	13000	20230710	14.62	17300	-13.87	20230202	13000	14.62	20230710	17800	-16.29	20221227	13000	14.62	20230710	0.80	Y	086450	500	222 억	7223843	N	N	26203	N	N
9	20230927	090705	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14910	-130	5	-0.86	144360220	9685	4.38	15000	15030	14800	19550	10530	15040	14905.49	16.25	1820	15393	15216	15003	14826	14613	15110	14720	222	4510	500	11430	10	1	44460000	6629	12.75	1.34	12	0.02	1169.00	11166.00	17800	20221227	-16.24	13000	20230710	14.69	17300	-13.82	20230202	13000	14.69	20230710	17800	-16.24	20221227	13000	14.69	20230710	0.80	Y	086450	500	222 억	7223843	N	N	26203	N	N
10	20230926	160652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15040	-20	5	-0.13	3279193780	218927	27.02	15070	15180	14790	19570	10550	15060	14978.45	16.43	-33163	16560	15810	15380	14630	14200	15595	14415	222	4510	500	11440	10	1	44460000	6687	12.87	1.35	12	0.49	1169.00	11166.00	17800	20221227	-15.51	13000	20230710	15.69	17300	-13.06	20230202	13000	15.69	20230710	17800	-15.51	20221227	13000	15.69	20230710	0.72	Y	086450	500	222 억	7305893	N	N	26203	N	N
11	20230926	150654	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15110	50	2	0.33	3039903600	203058	25.06	15070	15180	14790	19570	10550	15060	14970.62	16.43	-30300	16560	15810	15380	14630	14200	15595	14415	222	4510	500	11440	10	1	44460000	6718	12.93	1.35	12	0.46	1169.00	11166.00	17800	20221227	-15.11	13000	20230710	16.23	17300	-12.66	20230202	13000	16.23	20230710	17800	-15.11	20221227	13000	16.23	20230710	0.72	Y	086450	500	222 억	7305893	N	N	24761	N	N
12	20230926	140647	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14980	-80	5	-0.53	2241211680	149951	18.51	15070	15180	14790	19570	10550	15060	14946.29	16.43	-19284	16560	15810	15380	14630	14200	15595	14415	222	4510	500	11440	10	1	44460000	6660	12.81	1.34	12	0.34	1169.00	11166.00	17800	20221227	-15.84	13000	20230710	15.23	17300	-13.41	20230202	13000	15.23	20230710	17800	-15.84	20221227	13000	15.23	20230710	0.72	Y	086450	500	222 억	7305893	N	N	24761	N	N
13	20230926	130651	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14990	-70	5	-0.46	1968221190	131738	16.26	15070	15180	14790	19570	10550	15060	14940.42	16.43	-13853	16560	15810	15380	14630	14200	15595	14415	222	4510	500	11440	10	1	44460000	6665	12.82	1.34	12	0.30	1169.00	11166.00	17800	20221227	-15.79	13000	20230710	15.31	17300	-13.35	20230202	13000	15.31	20230710	17800	-15.79	20221227	13000	15.31	20230710	0.72	Y	086450	500	222 억	7305893	N	N	24761	N	N
14	20230926	120653	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15000	-60	5	-0.40	1727273930	115697	14.28	15070	15180	14790	19570	10550	15060	14929.29	16.43	-9520	16560	15810	15380	14630	14200	15595	14415	222	4510	500	11440	10	1	44460000	6669	12.83	1.34	12	0.26	1169.00	11166.00	17800	20221227	-15.73	13000	20230710	15.38	17300	-13.29	20230202	13000	15.38	20230710	17800	-15.73	20221227	13000	15.38	20230710	0.72	Y	086450	500	222 억	7305893	N	N	24761	N	N
15	20230926	110652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14950	-110	5	-0.73	1486069640	99571	12.29	15070	15180	14790	19570	10550	15060	14924.72	16.43	-7606	16560	15810	15380	14630	14200	15595	14415	222	4510	500	11440	10	1	44460000	6647	12.79	1.34	12	0.22	1169.00	11166.00	17800	20221227	-16.01	13000	20230710	15.00	17300	-13.58	20230202	13000	15.00	20230710	17800	-16.01	20221227	13000	15.00	20230710	0.72	Y	086450	500	222 억	7305893	N	N	24761	N	N
16	20230926	100651	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14910	-150	5	-1.00	1158657920	77640	9.58	15070	15180	14790	19570	10550	15060	14923.47	16.43	-9121	16560	15810	15380	14630	14200	15595	14415	222	4510	500	11440	10	1	44460000	6629	12.75	1.34	12	0.17	1169.00	11166.00	17800	20221227	-16.24	13000	20230710	14.69	17300	-13.82	20230202	13000	14.69	20230710	17800	-16.24	20221227	13000	14.69	20230710	0.72	Y	086450	500	222 억	7305893	N	N	24761	N	N
17	20230926	090651	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14970	-90	5	-0.60	311177980	20697	2.55	15070	15180	14880	19570	10550	15060	15034.93	16.43	-5324	16560	15810	15380	14630	14200	15595	14415	222	4510	500	11440	10	1	44460000	6656	12.81	1.34	12	0.05	1169.00	11166.00	17800	20221227	-15.90	13000	20230710	15.15	17300	-13.47	20230202	13000	15.15	20230710	17800	-15.90	20221227	13000	15.15	20230710	0.72	Y	086450	500	222 억	7305893	N	N	24761	N	N
18	20230925	160651	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15060	-20	5	-0.13	12399435260	808057	415.09	15080	16130	14950	19600	10560	15080	15344.81	16.83	-44526	15506	15292	14956	14742	14406	15400	14850	222	4520	500	11460	10	1	44460000	6696	12.88	1.35	12	1.82	1169.00	11166.00	17800	20221227	-15.39	13000	20230710	15.85	17300	-12.95	20230202	13000	15.85	20230710	17800	-15.39	20221227	13000	15.85	20230710	0.74	Y	086450	500	222 억	7481933	N	N	24761	N	N
19	20230925	150654	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15010	-70	5	-0.46	11894206500	774556	397.88	15080	16130	14950	19600	10560	15080	15356.16	16.83	-46757	15506	15292	14956	14742	14406	15400	14850	222	4520	500	11460	10	1	44460000	6673	12.84	1.34	12	1.74	1169.00	11166.00	17800	20221227	-15.67	13000	20230710	15.46	17300	-13.24	20230202	13000	15.46	20230710	17800	-15.67	20221227	13000	15.46	20230710	0.74	Y	086450	500	222 억	7481933	N	N	23187	N	N
20	20230925	140642	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15000	-80	5	-0.53	11452762180	745110	382.75	15080	16130	14950	19600	10560	15080	15370.57	16.83	-46774	15506	15292	14956	14742	14406	15400	14850	222	4520	500	11460	10	1	44460000	6669	12.83	1.34	12	1.68	1169.00	11166.00	17800	20221227	-15.73	13000	20230710	15.38	17300	-13.29	20230202	13000	15.38	20230710	17800	-15.73	20221227	13000	15.38	20230710	0.74	Y	086450	500	222 억	7481933	N	N	23187	N	N
21	20230925	130646	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15110	30	2	0.20	10964774570	712706	366.11	15080	16130	14950	19600	10560	15080	15384.71	16.83	-38623	15506	15292	14956	14742	14406	15400	14850	222	4520	500	11460	10	1	44460000	6718	12.93	1.35	12	1.60	1169.00	11166.00	17800	20221227	-15.11	13000	20230710	16.23	17300	-12.66	20230202	13000	16.23	20230710	17800	-15.11	20221227	13000	16.23	20230710	0.74	Y	086450	500	222 억	7481933	N	N	23187	N	N
22	20230925	120652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15010	-70	5	-0.46	10501231160	681839	350.25	15080	16130	14950	19600	10560	15080	15401.34	16.83	-34947	15506	15292	14956	14742	14406	15400	14850	222	4520	500	11460	10	1	44460000	6673	12.84	1.34	12	1.53	1169.00	11166.00	17800	20221227	-15.67	13000	20230710	15.46	17300	-13.24	20230202	13000	15.46	20230710	17800	-15.67	20221227	13000	15.46	20230710	0.74	Y	086450	500	222 억	7481933	N	N	23187	N	N
23	20230925	110647	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15100	20	2	0.13	9935387540	644315	330.97	15080	16130	14950	19600	10560	15080	15420.08	16.83	-32395	15506	15292	14956	14742	14406	15400	14850	222	4520	500	11460	10	1	44460000	6713	12.92	1.35	12	1.45	1169.00	11166.00	17800	20221227	-15.17	13000	20230710	16.15	17300	-12.72	20230202	13000	16.15	20230710	17800	-15.17	20221227	13000	16.15	20230710	0.74	Y	086450	500	222 억	7481933	N	N	23187	N	N
24	20230925	100650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15270	190	2	1.26	925725690	60821	31.24	15080	15360	14970	19600	10560	15080	15220.49	16.83	14635	15506	15292	14956	14742	14406	15400	14850	222	4520	500	11460	10	1	44460000	6789	13.06	1.37	12	0.14	1169.00	11166.00	17800	20221227	-14.21	13000	20230710	17.46	17300	-11.73	20230202	13000	17.46	20230710	17800	-14.21	20221227	13000	17.46	20230710	0.74	Y	086450	500	222 억	7481933	N	N	23187	N	N
25	20230925	090647	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14970	-110	5	-0.73	83910480	5583	2.87	15080	15090	14970	19600	10560	15080	15029.64	16.83	-2572	15506	15292	14956	14742	14406	15400	14850	222	4520	500	11460	10	1	44460000	6656	12.81	1.34	12	0.01	1169.00	11166.00	17800	20221227	-15.90	13000	20230710	15.15	17300	-13.47	20230202	13000	15.15	20230710	17800	-15.90	20221227	13000	15.15	20230710	0.74	Y	086450	500	222 억	7481933	N	N	23187	N	N
26	20230922	160711	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15080	180	2	1.21	2912566920	194615	185.78	14880	15170	14620	19370	10430	14900	14965.82	17.01	-66245	15353	15126	14973	14746	14593	15050	14670	222	4470	500	11320	10	1	44460000	6705	12.90	1.35	12	0.44	1169.00	11166.00	17800	20221227	-15.28	13000	20230710	16.00	17300	-12.83	20230202	13000	16.00	20230710	17800	-15.28	20221227	13000	16.00	20230710	0.74	Y	086450	500	222 억	7564367	N	N	23187	N	N
27	20230922	150707	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15130	230	2	1.54	2733266460	182748	174.45	14880	15170	14620	19370	10430	14900	14956.57	17.01	-61663	15353	15126	14973	14746	14593	15050	14670	222	4470	500	11320	10	1	44460000	6727	12.94	1.36	12	0.41	1169.00	11166.00	17800	20221227	-15.00	13000	20230710	16.38	17300	-12.54	20230202	13000	16.38	20230710	17800	-15.00	20221227	13000	16.38	20230710	0.74	Y	086450	500	222 억	7564367	N	N	17073	N	N
28	20230922	140707	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15130	230	2	1.54	2086901670	140016	133.66	14880	15130	14620	19370	10430	14900	14904.75	17.01	-38512	15353	15126	14973	14746	14593	15050	14670	222	4470	500	11320	10	1	44460000	6727	12.94	1.36	12	0.31	1169.00	11166.00	17800	20221227	-15.00	13000	20230710	16.38	17300	-12.54	20230202	13000	16.38	20230710	17800	-15.00	20221227	13000	16.38	20230710	0.74	Y	086450	500	222 억	7564367	N	N	17073	N	N
29	20230922	130625	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14980	80	2	0.54	1742409660	117121	111.80	14880	15110	14620	19370	10430	14900	14876.95	17.01	-26067	15353	15126	14973	14746	14593	15050	14670	222	4470	500	11320	10	1	44460000	6660	12.81	1.34	12	0.26	1169.00	11166.00	17800	20221227	-15.84	13000	20230710	15.23	17300	-13.41	20230202	13000	15.23	20230710	17800	-15.84	20221227	13000	15.23	20230710	0.74	Y	086450	500	222 억	7564367	N	N	17073	N	N
30	20230922	120624	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14960	60	2	0.40	1370474660	92380	88.19	14880	15020	14620	19370	10430	14900	14834.98	17.01	-12600	15353	15126	14973	14746	14593	15050	14670	222	4470	500	11320	10	1	44460000	6651	12.80	1.34	12	0.21	1169.00	11166.00	17800	20221227	-15.96	13000	20230710	15.08	17300	-13.53	20230202	13000	15.08	20230710	17800	-15.96	20221227	13000	15.08	20230710	0.74	Y	086450	500	222 억	7564367	N	N	17073	N	N
31	20230922	110620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14990	90	2	0.60	1210176430	81673	77.97	14880	14990	14620	19370	10430	14900	14817.03	17.01	-7497	15353	15126	14973	14746	14593	15050	14670	222	4470	500	11320	10	1	44460000	6665	12.82	1.34	12	0.18	1169.00	11166.00	17800	20221227	-15.79	13000	20230710	15.31	17300	-13.35	20230202	13000	15.31	20230710	17800	-15.79	20221227	13000	15.31	20230710	0.74	Y	086450	500	222 억	7564367	N	N	17073	N	N
32	20230922	100622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14930	30	2	0.20	841846070	56971	54.38	14880	14930	14620	19370	10430	14900	14776.09	17.01	-4159	15353	15126	14973	14746	14593	15050	14670	222	4470	500	11320	10	1	44460000	6638	12.77	1.34	12	0.13	1169.00	11166.00	17800	20221227	-16.12	13000	20230710	14.85	17300	-13.70	20230202	13000	14.85	20230710	17800	-16.12	20221227	13000	14.85	20230710	0.74	Y	086450	500	222 억	7564367	N	N	17073	N	N
33	20230922	090616	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14770	-130	5	-0.87	185844750	12538	11.97	14880	14880	14740	19370	10430	14900	14820.62	17.01	-5419	15353	15126	14973	14746	14593	15050	14670	222	4470	500	11320	10	1	44460000	6567	12.63	1.32	12	0.03	1169.00	11166.00	17800	20221227	-17.02	13000	20230710	13.62	17300	-14.62	20230202	13000	13.62	20230710	17800	-17.02	20221227	13000	13.62	20230710	0.74	Y	086450	500	222 억	7564367	N	N	17073	N	N
34	20230921	160624	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14900	-300	5	-1.97	1560479280	104549	59.20	15200	15200	14820	19760	10640	15200	14925.33	17.03	-7537	15466	15332	15136	15002	14806	15400	15070	222	4560	500	11550	10	1	44460000	6625	12.75	1.33	12	0.24	1169.00	11166.00	17800	20221227	-16.29	13000	20230710	14.62	17300	-13.87	20230202	13000	14.62	20230710	17850	-16.53	20220921	13000	14.62	20230710	0.78	Y	086450	500	222 억	7572003	N	N	17073	N	N
35	20230921	150613	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14870	-330	5	-2.17	1388291460	92982	52.65	15200	15200	14820	19760	10640	15200	14930.12	17.03	-5145	15466	15332	15136	15002	14806	15400	15070	222	4560	500	11550	10	1	44460000	6611	12.72	1.33	12	0.21	1169.00	11166.00	17800	20221227	-16.46	13000	20230710	14.38	17300	-14.05	20230202	13000	14.38	20230710	17850	-16.69	20220921	13000	14.38	20230710	0.78	Y	086450	500	222 억	7572003	N	N	7028	N	N
36	20230921	140621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14870	-330	5	-2.17	1195516450	80004	45.30	15200	15200	14820	19760	10640	15200	14942.50	17.03	-3195	15466	15332	15136	15002	14806	15400	15070	222	4560	500	11550	10	1	44460000	6611	12.72	1.33	12	0.18	1169.00	11166.00	17800	20221227	-16.46	13000	20230710	14.38	17300	-14.05	20230202	13000	14.38	20230710	17850	-16.69	20220921	13000	14.38	20230710	0.78	Y	086450	500	222 억	7572003	N	N	7028	N	N
37	20230921	130614	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14880	-320	5	-2.11	1020941940	68265	38.65	15200	15200	14820	19760	10640	15200	14954.78	17.03	-1872	15466	15332	15136	15002	14806	15400	15070	222	4560	500	11550	10	1	44460000	6616	12.73	1.33	12	0.15	1169.00	11166.00	17800	20221227	-16.40	13000	20230710	14.46	17300	-13.99	20230202	13000	14.46	20230710	17850	-16.64	20220921	13000	14.46	20230710	0.78	Y	086450	500	222 억	7572003	N	N	7028	N	N
38	20230921	120608	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14910	-290	5	-1.91	932675920	62337	35.30	15200	15200	14820	19760	10640	15200	14960.99	17.03	-1441	15466	15332	15136	15002	14806	15400	15070	222	4560	500	11550	10	1	44460000	6629	12.75	1.34	12	0.14	1169.00	11166.00	17800	20221227	-16.24	13000	20230710	14.69	17300	-13.82	20230202	13000	14.69	20230710	17850	-16.47	20220921	13000	14.69	20230710	0.78	Y	086450	500	222 억	7572003	N	N	7028	N	N
39	20230921	110624	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14850	-350	5	-2.30	803622320	53692	30.40	15200	15200	14820	19760	10640	15200	14966.31	17.03	-936	15466	15332	15136	15002	14806	15400	15070	222	4560	500	11550	10	1	44460000	6602	12.70	1.33	12	0.12	1169.00	11166.00	17800	20221227	-16.57	13000	20230710	14.23	17300	-14.16	20230202	13000	14.23	20230710	17850	-16.81	20220921	13000	14.23	20230710	0.78	Y	086450	500	222 억	7572003	N	N	7028	N	N
40	20230921	100613	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14900	-300	5	-1.97	606402960	40416	22.88	15200	15200	14880	19760	10640	15200	15002.96	17.03	-1607	15466	15332	15136	15002	14806	15400	15070	222	4560	500	11550	10	1	44460000	6625	12.75	1.33	12	0.09	1169.00	11166.00	17800	20221227	-16.29	13000	20230710	14.62	17300	-13.87	20230202	13000	14.62	20230710	17850	-16.53	20220921	13000	14.62	20230710	0.78	Y	086450	500	222 억	7572003	N	N	7028	N	N
41	20230921	090620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15100	-100	5	-0.66	127081170	8399	4.76	15200	15200	15080	19760	10640	15200	15128.64	17.03	-2616	15466	15332	15136	15002	14806	15400	15070	222	4560	500	11550	10	1	44460000	6713	12.92	1.35	12	0.02	1169.00	11166.00	17800	20221227	-15.17	13000	20230710	16.15	17300	-12.72	20230202	13000	16.15	20230710	17850	-15.41	20220921	13000	16.15	20230710	0.78	Y	086450	500	222 억	7572003	N	N	7028	N	N
42	20230920	160620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15200	160	2	1.06	1549884110	102403	92.76	15040	15270	14940	19550	10530	15040	15135.14	17.06	-5210	15900	15470	14810	14380	13720	15140	14050	222	4510	500	11430	10	1	44460000	6758	13.00	1.36	12	0.23	1169.00	11166.00	17850	20220921	-14.85	13000	20230710	16.92	17300	-12.14	20230202	13000	16.92	20230710	18100	-16.02	20220920	13000	16.92	20230710	0.86	Y	086450	500	222 억	7582715	N	N	7020	N	N
43	20230920	150605	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15100	60	2	0.40	1450348810	95827	86.81	15040	15270	14940	19550	10530	15040	15135.07	17.06	-7442	15900	15470	14810	14380	13720	15140	14050	222	4510	500	11430	10	1	44460000	6713	12.92	1.35	12	0.22	1169.00	11166.00	17850	20220921	-15.41	13000	20230710	16.15	17300	-12.72	20230202	13000	16.15	20230710	18100	-16.57	20220920	13000	16.15	20230710	0.86	Y	086450	500	222 억	7582715	N	N	5394	N	N
44	20230920	140612	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15190	150	2	1.00	1179357590	77959	70.62	15040	15270	14940	19550	10530	15040	15127.92	17.06	-4314	15900	15470	14810	14380	13720	15140	14050	222	4510	500	11430	10	1	44460000	6753	12.99	1.36	12	0.18	1169.00	11166.00	17850	20220921	-14.90	13000	20230710	16.85	17300	-12.20	20230202	13000	16.85	20230710	18100	-16.08	20220920	13000	16.85	20230710	0.86	Y	086450	500	222 억	7582715	N	N	5394	N	N
45	20230920	130607	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15190	150	2	1.00	1007326840	66602	60.33	15040	15270	14940	19550	10530	15040	15124.57	17.06	-4502	15900	15470	14810	14380	13720	15140	14050	222	4510	500	11430	10	1	44460000	6753	12.99	1.36	12	0.15	1169.00	11166.00	17850	20220921	-14.90	13000	20230710	16.85	17300	-12.20	20230202	13000	16.85	20230710	18100	-16.08	20220920	13000	16.85	20230710	0.86	Y	086450	500	222 억	7582715	N	N	5394	N	N
46	20230920	120606	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15180	140	2	0.93	934740850	61815	56.00	15040	15270	14940	19550	10530	15040	15121.59	17.06	-5399	15900	15470	14810	14380	13720	15140	14050	222	4510	500	11430	10	1	44460000	6749	12.99	1.36	12	0.14	1169.00	11166.00	17850	20220921	-14.96	13000	20230710	16.77	17300	-12.25	20230202	13000	16.77	20230710	18100	-16.13	20220920	13000	16.77	20230710	0.86	Y	086450	500	222 억	7582715	N	N	5394	N	N
47	20230920	110613	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15180	140	2	0.93	843712660	55815	50.56	15040	15270	14940	19550	10530	15040	15116.24	17.06	-4924	15900	15470	14810	14380	13720	15140	14050	222	4510	500	11430	10	1	44460000	6749	12.99	1.36	12	0.13	1169.00	11166.00	17850	20220921	-14.96	13000	20230710	16.77	17300	-12.25	20230202	13000	16.77	20230710	18100	-16.13	20220920	13000	16.77	20230710	0.86	Y	086450	500	222 억	7582715	N	N	5394	N	N
48	20230920	100600	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15180	140	2	0.93	430435010	28646	25.95	15040	15190	14940	19550	10530	15040	15026.01	17.06	1478	15900	15470	14810	14380	13720	15140	14050	222	4510	500	11430	10	1	44460000	6749	12.99	1.36	12	0.06	1169.00	11166.00	17850	20220921	-14.96	13000	20230710	16.77	17300	-12.25	20230202	13000	16.77	20230710	18100	-16.13	20220920	13000	16.77	20230710	0.86	Y	086450	500	222 억	7582715	N	N	5394	N	N
49	20230920	090609	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15040	0	3	0.00	47394140	3145	2.85	15040	15130	15000	19550	10530	15040	15069.68	17.06	-1182	15900	15470	14810	14380	13720	15140	14050	222	4510	500	11430	10	1	44460000	6687	12.87	1.35	12	0.01	1169.00	11166.00	17850	20220921	-15.74	13000	20230710	15.69	17300	-13.06	20230202	13000	15.69	20230710	18100	-16.91	20220920	13000	15.69	20230710	0.86	Y	086450	500	222 억	7582715	N	N	5394	N	N
50	20230919	160607	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15040	-110	5	-0.73	1657201820	110272	49.79	15140	15240	14150	19690	10610	15150	15028.30	16.99	33800	15676	15412	15256	14992	14836	15335	14915	222	4540	500	11510	10	1	44460000	6687	12.87	1.35	12	0.25	1169.00	11166.00	18100	20220920	-16.91	13000	20230710	15.69	17300	-13.06	20230202	13000	15.69	20230710	18100	-16.91	20220920	13000	15.69	20230710	0.87	Y	086450	500	222 억	7552800	N	N	5394	N	N
51	20230919	150606	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15040	-110	5	-0.73	1560976380	103872	46.90	15140	15240	14150	19690	10610	15150	15027.88	16.99	31378	15676	15412	15256	14992	14836	15335	14915	222	4540	500	11510	10	1	44460000	6687	12.87	1.35	12	0.23	1169.00	11166.00	18100	20220920	-16.91	13000	20230710	15.69	17300	-13.06	20230202	13000	15.69	20230710	18100	-16.91	20220920	13000	15.69	20230710	0.87	Y	086450	500	222 억	7552800	N	N	2269	N	N
52	20230919	140603	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15050	-100	5	-0.66	1377243610	91642	41.38	15140	15240	14150	19690	10610	15150	15028.52	16.99	31093	15676	15412	15256	14992	14836	15335	14915	222	4540	500	11510	10	1	44460000	6691	12.87	1.35	12	0.21	1169.00	11166.00	18100	20220920	-16.85	13000	20230710	15.77	17300	-13.01	20230202	13000	15.77	20230710	18100	-16.85	20220920	13000	15.77	20230710	0.87	Y	086450	500	222 억	7552800	N	N	2269	N	N
53	20230919	130555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15030	-120	5	-0.79	1224373640	81472	36.78	15140	15240	14150	19690	10610	15150	15028.15	16.99	30126	15676	15412	15256	14992	14836	15335	14915	222	4540	500	11510	10	1	44460000	6682	12.86	1.35	12	0.18	1169.00	11166.00	18100	20220920	-16.96	13000	20230710	15.62	17300	-13.12	20230202	13000	15.62	20230710	18100	-16.96	20220920	13000	15.62	20230710	0.87	Y	086450	500	222 억	7552800	N	N	2269	N	N
54	20230919	120609	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15040	-110	5	-0.73	1147366350	76352	34.47	15140	15240	14150	19690	10610	15150	15027.33	16.99	28399	15676	15412	15256	14992	14836	15335	14915	222	4540	500	11510	10	1	44460000	6687	12.87	1.35	12	0.17	1169.00	11166.00	18100	20220920	-16.91	13000	20230710	15.69	17300	-13.06	20230202	13000	15.69	20230710	18100	-16.91	20220920	13000	15.69	20230710	0.87	Y	086450	500	222 억	7552800	N	N	2269	N	N
55	20230919	110611	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15090	-60	5	-0.40	1058950660	70480	31.82	15140	15240	14150	19690	10610	15150	15024.84	16.99	27392	15676	15412	15256	14992	14836	15335	14915	222	4540	500	11510	10	1	44460000	6709	12.91	1.35	12	0.16	1169.00	11166.00	18100	20220920	-16.63	13000	20230710	16.08	17300	-12.77	20230202	13000	16.08	20230710	18100	-16.63	20220920	13000	16.08	20230710	0.87	Y	086450	500	222 억	7552800	N	N	2269	N	N
56	20230919	100607	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15030	-120	5	-0.79	764075810	50866	22.97	15140	15240	14150	19690	10610	15150	15021.35	16.99	18324	15676	15412	15256	14992	14836	15335	14915	222	4540	500	11510	10	1	44460000	6682	12.86	1.35	12	0.11	1169.00	11166.00	18100	20220920	-16.96	13000	20230710	15.62	17300	-13.12	20230202	13000	15.62	20230710	18100	-16.96	20220920	13000	15.62	20230710	0.87	Y	086450	500	222 억	7552800	N	N	2269	N	N
57	20230919	090603	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15140	-10	5	-0.07	56299250	3707	1.67	15140	15240	15110	19690	10610	15150	15187.28	16.99	927	15676	15412	15256	14992	14836	15335	14915	222	4540	500	11510	10	1	44460000	6731	12.95	1.36	12	0.01	1169.00	11166.00	18100	20220920	-16.35	13000	20230710	16.46	17300	-12.49	20230202	13000	16.46	20230710	18100	-16.35	20220920	13000	16.46	20230710	0.87	Y	086450	500	222 억	7552800	N	N	2269	N	N
58	20230918	160606	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15150	-110	5	-0.72	3371122620	220455	154.65	15270	15520	15100	19830	10690	15260	15291.72	17.00	9561	15540	15400	15260	15120	14980	15330	15050	222	4570	500	11590	10	1	44460000	6736	12.96	1.36	12	0.50	1169.00	11166.00	18100	20220920	-16.30	13000	20230710	16.54	17300	-12.43	20230202	13000	16.54	20230710	18100	-16.30	20220920	13000	16.54	20230710	0.86	Y	086450	500	222 억	7556089	N	N	2269	N	N
59	20230918	150605	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15200	-60	5	-0.39	3134977070	204894	143.73	15270	15520	15100	19830	10690	15260	15300.50	17.00	8723	15540	15400	15260	15120	14980	15330	15050	222	4570	500	11590	10	1	44460000	6758	13.00	1.36	12	0.46	1169.00	11166.00	18100	20220920	-16.02	13000	20230710	16.92	17300	-12.14	20230202	13000	16.92	20230710	18100	-16.02	20220920	13000	16.92	20230710	0.86	Y	086450	500	222 억	7556089	N	N	5404	N	N
60	20230918	140620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15180	-80	5	-0.52	2694270480	175841	123.35	15270	15520	15160	19830	10690	15260	15322.23	17.00	-3943	15540	15400	15260	15120	14980	15330	15050	222	4570	500	11590	10	1	44460000	6749	12.99	1.36	12	0.40	1169.00	11166.00	18100	20220920	-16.13	13000	20230710	16.77	17300	-12.25	20230202	13000	16.77	20230710	18100	-16.13	20220920	13000	16.77	20230710	0.86	Y	086450	500	222 억	7556089	N	N	5404	N	N
61	20230918	130605	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15230	-30	5	-0.20	2256945860	147072	103.17	15270	15520	15180	19830	10690	15260	15345.92	17.00	-12180	15540	15400	15260	15120	14980	15330	15050	222	4570	500	11590	10	1	44460000	6771	13.03	1.36	12	0.33	1169.00	11166.00	18100	20220920	-15.86	13000	20230710	17.15	17300	-11.97	20230202	13000	17.15	20230710	18100	-15.86	20220920	13000	17.15	20230710	0.86	Y	086450	500	222 억	7556089	N	N	5404	N	N
62	20230918	120606	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15300	40	2	0.26	2000342380	130271	91.39	15270	15520	15180	19830	10690	15260	15355.31	17.00	-13450	15540	15400	15260	15120	14980	15330	15050	222	4570	500	11590	10	1	44460000	6802	13.09	1.37	12	0.29	1169.00	11166.00	18100	20220920	-15.47	13000	20230710	17.69	17300	-11.56	20230202	13000	17.69	20230710	18100	-15.47	20220920	13000	17.69	20230710	0.86	Y	086450	500	222 억	7556089	N	N	5404	N	N
63	20230918	110603	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15270	10	2	0.07	1706601400	111047	77.90	15270	15520	15180	19830	10690	15260	15368.38	17.00	-15045	15540	15400	15260	15120	14980	15330	15050	222	4570	500	11590	10	1	44460000	6789	13.06	1.37	12	0.25	1169.00	11166.00	18100	20220920	-15.64	13000	20230710	17.46	17300	-11.73	20230202	13000	17.46	20230710	18100	-15.64	20220920	13000	17.46	20230710	0.86	Y	086450	500	222 억	7556089	N	N	5404	N	N
64	20230918	100558	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15380	120	2	0.79	758466420	49525	34.74	15270	15410	15180	19830	10690	15260	15314.93	17.00	-1259	15540	15400	15260	15120	14980	15330	15050	222	4570	500	11590	10	1	44460000	6838	13.16	1.38	12	0.11	1169.00	11166.00	18100	20220920	-15.03	13000	20230710	18.31	17300	-11.10	20230202	13000	18.31	20230710	18100	-15.03	20220920	13000	18.31	20230710	0.86	Y	086450	500	222 억	7556089	N	N	5404	N	N
65	20230918	090555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15260	0	3	0.00	116647940	7651	5.37	15270	15290	15180	19830	10690	15260	15245.92	17.00	682	15540	15400	15260	15120	14980	15330	15050	222	4570	500	11590	10	1	44460000	6785	13.05	1.37	12	0.02	1169.00	11166.00	18100	20220920	-15.69	13000	20230710	17.38	17300	-11.79	20230202	13000	17.38	20230710	18100	-15.69	20220920	13000	17.38	20230710	0.86	Y	086450	500	222 억	7556089	N	N	5404	N	N
66	20230915	160602	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15260	-40	5	-0.26	2169464590	142445	65.28	15300	15400	15120	19890	10710	15300	15230.17	17.05	-27700	15580	15440	15250	15110	14920	15510	15180	222	4590	500	11620	10	1	44460000	6785	13.05	1.37	12	0.32	1169.00	11166.00	18100	20220920	-15.69	13000	20230710	17.38	17300	-11.79	20230202	13000	17.38	20230710	18300	-16.61	20220915	13000	17.38	20230710	0.83	Y	086450	500	222 억	7578865	N	N	5404	N	N
67	20230915	150602	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15230	-70	5	-0.46	1986551070	130445	59.78	15300	15400	15120	19890	10710	15300	15229.03	17.05	-29293	15580	15440	15250	15110	14920	15510	15180	222	4590	500	11620	10	1	44460000	6771	13.03	1.36	12	0.29	1169.00	11166.00	18100	20220920	-15.86	13000	20230710	17.15	17300	-11.97	20230202	13000	17.15	20230710	18300	-16.78	20220915	13000	17.15	20230710	0.83	Y	086450	500	222 억	7578865	N	N	15513	N	N
68	20230915	140559	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15260	-40	5	-0.26	1715627690	112673	51.63	15300	15400	15120	19890	10710	15300	15226.61	17.05	-22813	15580	15440	15250	15110	14920	15510	15180	222	4590	500	11620	10	1	44460000	6785	13.05	1.37	12	0.25	1169.00	11166.00	18100	20220920	-15.69	13000	20230710	17.38	17300	-11.79	20230202	13000	17.38	20230710	18300	-16.61	20220915	13000	17.38	20230710	0.83	Y	086450	500	222 억	7578865	N	N	15513	N	N
69	20230915	130558	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15260	-40	5	-0.26	1566207670	102877	47.14	15300	15400	15120	19890	10710	15300	15224.08	17.05	-18506	15580	15440	15250	15110	14920	15510	15180	222	4590	500	11620	10	1	44460000	6785	13.05	1.37	12	0.23	1169.00	11166.00	18100	20220920	-15.69	13000	20230710	17.38	17300	-11.79	20230202	13000	17.38	20230710	18300	-16.61	20220915	13000	17.38	20230710	0.83	Y	086450	500	222 억	7578865	N	N	15513	N	N
70	20230915	120604	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15250	-50	5	-0.33	1335240330	87737	40.21	15300	15400	15120	19890	10710	15300	15218.67	17.05	-13342	15580	15440	15250	15110	14920	15510	15180	222	4590	500	11620	10	1	44460000	6780	13.05	1.37	12	0.20	1169.00	11166.00	18100	20220920	-15.75	13000	20230710	17.31	17300	-11.85	20230202	13000	17.31	20230710	18300	-16.67	20220915	13000	17.31	20230710	0.83	Y	086450	500	222 억	7578865	N	N	15513	N	N
71	20230915	110607	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15170	-130	5	-0.85	1049511920	68983	31.61	15300	15400	15120	19890	10710	15300	15214.07	17.05	-6954	15580	15440	15250	15110	14920	15510	15180	222	4590	500	11620	10	1	44460000	6745	12.98	1.36	12	0.16	1169.00	11166.00	18100	20220920	-16.19	13000	20230710	16.69	17300	-12.31	20230202	13000	16.69	20230710	18300	-17.10	20220915	13000	16.69	20230710	0.83	Y	086450	500	222 억	7578865	N	N	15513	N	N
72	20230915	100604	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15160	-140	5	-0.92	807533340	53021	24.30	15300	15400	15120	19890	10710	15300	15230.44	17.05	-5504	15580	15440	15250	15110	14920	15510	15180	222	4590	500	11620	10	1	44460000	6740	12.97	1.36	12	0.12	1169.00	11166.00	18100	20220920	-16.24	13000	20230710	16.62	17300	-12.37	20230202	13000	16.62	20230710	18300	-17.16	20220915	13000	16.62	20230710	0.83	Y	086450	500	222 억	7578865	N	N	15513	N	N
73	20230915	090555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15330	30	2	0.20	127974380	8378	3.84	15300	15400	15200	19890	10710	15300	15275.05	17.05	-722	15580	15440	15250	15110	14920	15510	15180	222	4590	500	11620	10	1	44460000	6816	13.11	1.37	12	0.02	1169.00	11166.00	18100	20220920	-15.30	13000	20230710	17.92	17300	-11.39	20230202	13000	17.92	20230710	18300	-16.23	20220915	13000	17.92	20230710	0.83	Y	086450	500	222 억	7578865	N	N	15513	N	N
74	20230914	160601	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15300	100	2	0.66	3322850830	217689	72.44	15200	15390	15060	19760	10640	15200	15264.20	17.18	-58499	15466	15332	15116	14982	14766	15400	15050	222	4560	500	11550	10	1	44460000	6802	13.09	1.37	12	0.49	1169.00	11166.00	18300	20220915	-16.39	13000	20230710	17.69	17300	-11.56	20230202	13000	17.69	20230710	18650	-17.96	20220914	13000	17.69	20230710	0.71	Y	086450	500	222 억	7639959	N	N	15513	N	N
75	20230914	150549	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15360	160	2	1.05	2700448580	177027	58.91	15200	15390	15060	19760	10640	15200	15254.48	17.18	-49950	15466	15332	15116	14982	14766	15400	15050	222	4560	500	11550	10	1	44460000	6829	13.14	1.38	12	0.40	1169.00	11166.00	18300	20220915	-16.07	13000	20230710	18.15	17300	-11.21	20230202	13000	18.15	20230710	18650	-17.64	20220914	13000	18.15	20230710	0.71	Y	086450	500	222 억	7639959	N	N	32716	N	N
76	20230914	140557	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15340	140	2	0.92	2134933170	140194	46.65	15200	15350	15060	19760	10640	15200	15228.44	17.18	-36796	15466	15332	15116	14982	14766	15400	15050	222	4560	500	11550	10	1	44460000	6820	13.12	1.37	12	0.32	1169.00	11166.00	18300	20220915	-16.17	13000	20230710	18.00	17300	-11.33	20230202	13000	18.00	20230710	18650	-17.75	20220914	13000	18.00	20230710	0.71	Y	086450	500	222 억	7639959	N	N	32716	N	N
77	20230914	130545	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15300	100	2	0.66	1734813800	114048	37.95	15200	15310	15060	19760	10640	15200	15211.27	17.18	-29416	15466	15332	15116	14982	14766	15400	15050	222	4560	500	11550	10	1	44460000	6802	13.09	1.37	12	0.26	1169.00	11166.00	18300	20220915	-16.39	13000	20230710	17.69	17300	-11.56	20230202	13000	17.69	20230710	18650	-17.96	20220914	13000	17.69	20230710	0.71	Y	086450	500	222 억	7639959	N	N	32716	N	N
78	20230914	120555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15250	50	2	0.33	1485967230	97753	32.53	15200	15310	15060	19760	10640	15200	15201.25	17.18	-24746	15466	15332	15116	14982	14766	15400	15050	222	4560	500	11550	10	1	44460000	6780	13.05	1.37	12	0.22	1169.00	11166.00	18300	20220915	-16.67	13000	20230710	17.31	17300	-11.85	20230202	13000	17.31	20230710	18650	-18.23	20220914	13000	17.31	20230710	0.71	Y	086450	500	222 억	7639959	N	N	32716	N	N
79	20230914	110549	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15250	50	2	0.33	1074974420	70827	23.57	15200	15300	15060	19760	10640	15200	15177.43	17.18	-19505	15466	15332	15116	14982	14766	15400	15050	222	4560	500	11550	10	1	44460000	6780	13.05	1.37	12	0.16	1169.00	11166.00	18300	20220915	-16.67	13000	20230710	17.31	17300	-11.85	20230202	13000	17.31	20230710	18650	-18.23	20220914	13000	17.31	20230710	0.71	Y	086450	500	222 억	7639959	N	N	32716	N	N
80	20230914	100545	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15120	-80	5	-0.53	684009010	45154	15.03	15200	15240	15060	19760	10640	15200	15148.24	17.18	-14681	15466	15332	15116	14982	14766	15400	15050	222	4560	500	11550	10	1	44460000	6722	12.93	1.35	12	0.10	1169.00	11166.00	18300	20220915	-17.38	13000	20230710	16.31	17300	-12.60	20230202	13000	16.31	20230710	18650	-18.93	20220914	13000	16.31	20230710	0.71	Y	086450	500	222 억	7639959	N	N	32716	N	N
81	20230914	090556	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15140	-60	5	-0.39	125929580	8330	2.77	15200	15200	15060	19760	10640	15200	15116.60	17.18	-3290	15466	15332	15116	14982	14766	15400	15050	222	4560	500	11550	10	1	44460000	6731	12.95	1.36	12	0.02	1169.00	11166.00	18300	20220915	-17.27	13000	20230710	16.46	17300	-12.49	20230202	13000	16.46	20230710	18650	-18.82	20220914	13000	16.46	20230710	0.71	Y	086450	500	222 억	7639959	N	N	32716	N	N
82	20230913	160558	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15200	60	2	0.40	4508386340	298566	44.23	15140	15250	14900	19680	10600	15140	15099.78	17.29	-22436	15626	15382	15156	14912	14686	15270	14800	222	4540	500	11500	10	1	44460000	6758	13.00	1.36	12	0.67	1169.00	11166.00	18650	20220914	-18.50	13000	20230710	16.92	17300	-12.14	20230202	13000	16.92	20230710	18950	-19.79	20220913	13000	16.92	20230710	0.72	Y	086450	500	222 억	7688783	N	N	32716	N	N
83	20230913	150553	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15190	50	2	0.33	4321315730	286248	42.40	15140	15250	14900	19680	10600	15140	15096.40	17.29	-20147	15626	15382	15156	14912	14686	15270	14800	222	4540	500	11500	10	1	44460000	6753	12.99	1.36	12	0.64	1169.00	11166.00	18650	20220914	-18.55	13000	20230710	16.85	17300	-12.20	20230202	13000	16.85	20230710	18950	-19.84	20220913	13000	16.85	20230710	0.72	Y	086450	500	222 억	7688783	N	N	25467	N	N
84	20230913	140557	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15100	-40	5	-0.26	3646606880	241719	35.81	15140	15240	14900	19680	10600	15140	15086.14	17.29	-7668	15626	15382	15156	14912	14686	15270	14800	222	4540	500	11500	10	1	44460000	6713	12.92	1.35	12	0.54	1169.00	11166.00	18650	20220914	-19.03	13000	20230710	16.15	17300	-12.72	20230202	13000	16.15	20230710	18950	-20.32	20220913	13000	16.15	20230710	0.72	Y	086450	500	222 억	7688783	N	N	25467	N	N
85	20230913	130541	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15110	-30	5	-0.20	3359780790	222753	33.00	15140	15240	14900	19680	10600	15140	15082.99	17.29	-3454	15626	15382	15156	14912	14686	15270	14800	222	4540	500	11500	10	1	44460000	6718	12.93	1.35	12	0.50	1169.00	11166.00	18650	20220914	-18.98	13000	20230710	16.23	17300	-12.66	20230202	13000	16.23	20230710	18950	-20.26	20220913	13000	16.23	20230710	0.72	Y	086450	500	222 억	7688783	N	N	25467	N	N
86	20230913	120555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15150	10	2	0.07	2709875790	179928	26.65	15140	15190	14900	19680	10600	15140	15060.89	17.29	11419	15626	15382	15156	14912	14686	15270	14800	222	4540	500	11500	10	1	44460000	6736	12.96	1.36	12	0.40	1169.00	11166.00	18650	20220914	-18.77	13000	20230710	16.54	17300	-12.43	20230202	13000	16.54	20230710	18950	-20.05	20220913	13000	16.54	20230710	0.72	Y	086450	500	222 억	7688783	N	N	25467	N	N
87	20230913	110555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15090	-50	5	-0.33	2330088630	154850	22.94	15140	15140	14900	19680	10600	15140	15047.39	17.29	18705	15626	15382	15156	14912	14686	15270	14800	222	4540	500	11500	10	1	44460000	6709	12.91	1.35	12	0.35	1169.00	11166.00	18650	20220914	-19.09	13000	20230710	16.08	17300	-12.77	20230202	13000	16.08	20230710	18950	-20.37	20220913	13000	16.08	20230710	0.72	Y	086450	500	222 억	7688783	N	N	25467	N	N
88	20230913	100546	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15080	-60	5	-0.40	1886471880	125491	18.59	15140	15140	14900	19680	10600	15140	15032.72	17.29	17922	15626	15382	15156	14912	14686	15270	14800	222	4540	500	11500	10	1	44460000	6705	12.90	1.35	12	0.28	1169.00	11166.00	18650	20220914	-19.14	13000	20230710	16.00	17300	-12.83	20230202	13000	16.00	20230710	18950	-20.42	20220913	13000	16.00	20230710	0.72	Y	086450	500	222 억	7688783	N	N	25467	N	N
89	20230913	090544	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14950	-190	5	-1.25	283888820	18959	2.81	15140	15140	14900	19680	10600	15140	14973.75	17.29	3192	15626	15382	15156	14912	14686	15270	14800	222	4540	500	11500	10	1	44460000	6647	12.79	1.34	12	0.04	1169.00	11166.00	18650	20220914	-19.84	13000	20230710	15.00	17300	-13.58	20230202	13000	15.00	20230710	18950	-21.11	20220913	13000	15.00	20230710	0.72	Y	086450	500	222 억	7688783	N	N	25467	N	N
90	20230912	160539	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15140	260	2	1.75	10240288590	674326	212.14	15150	15400	14930	19340	10420	14880	15185.97	17.42	-31855	15406	15142	14736	14472	14066	15275	14605	222	4460	500	11300	10	1	44460000	6731	12.95	1.36	12	1.52	1169.00	11166.00	18950	20220913	-20.11	13000	20230710	16.46	17300	-12.49	20230202	13000	16.46	20230710	18950	-20.11	20220913	13000	16.46	20230710	0.70	Y	086450	500	222 억	7742769	N	N	25467	N	N
91	20230912	150548	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15110	230	2	1.55	10026030310	660145	207.68	15150	15400	14930	19340	10420	14880	15187.62	17.42	-29718	15406	15142	14736	14472	14066	15275	14605	222	4460	500	11300	10	1	44460000	6718	12.93	1.35	12	1.48	1169.00	11166.00	18950	20220913	-20.26	13000	20230710	16.23	17300	-12.66	20230202	13000	16.23	20230710	18950	-20.26	20220913	13000	16.23	20230710	0.70	Y	086450	500	222 억	7742769	N	N	22066	N	N
92	20230912	140547	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15160	280	2	1.88	9285382800	611219	192.29	15150	15400	14930	19340	10420	14880	15191.58	17.42	-28813	15406	15142	14736	14472	14066	15275	14605	222	4460	500	11300	10	1	44460000	6740	12.97	1.36	12	1.37	1169.00	11166.00	18950	20220913	-20.00	13000	20230710	16.62	17300	-12.37	20230202	13000	16.62	20230710	18950	-20.00	20220913	13000	16.62	20230710	0.70	Y	086450	500	222 억	7742769	N	N	22066	N	N
93	20230912	130541	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15310	430	2	2.89	8044837110	529851	166.69	15150	15400	14930	19340	10420	14880	15183.21	17.42	-320	15406	15142	14736	14472	14066	15275	14605	222	4460	500	11300	10	1	44460000	6807	13.10	1.37	12	1.19	1169.00	11166.00	18950	20220913	-19.21	13000	20230710	17.77	17300	-11.50	20230202	13000	17.77	20230710	18950	-19.21	20220913	13000	17.77	20230710	0.70	Y	086450	500	222 억	7742769	N	N	22066	N	N
94	20230912	120536	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15110	230	2	1.55	6933872330	457009	143.78	15150	15400	14930	19340	10420	14880	15172.29	17.42	10647	15406	15142	14736	14472	14066	15275	14605	222	4460	500	11300	10	1	44460000	6718	12.93	1.35	12	1.03	1169.00	11166.00	18950	20220913	-20.26	13000	20230710	16.23	17300	-12.66	20230202	13000	16.23	20230710	18950	-20.26	20220913	13000	16.23	20230710	0.70	Y	086450	500	222 억	7742769	N	N	22066	N	N
95	20230912	110543	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15280	400	2	2.69	4814531210	318382	100.16	15150	15330	14930	19340	10420	14880	15121.87	17.42	19635	15406	15142	14736	14472	14066	15275	14605	222	4460	500	11300	10	1	44460000	6793	13.07	1.37	12	0.72	1169.00	11166.00	18950	20220913	-19.37	13000	20230710	17.54	17300	-11.68	20230202	13000	17.54	20230710	18950	-19.37	20220913	13000	17.54	20230710	0.70	Y	086450	500	222 억	7742769	N	N	22066	N	N
96	20230912	100539	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15120	240	2	1.61	2782117140	185086	58.23	15150	15150	14930	19340	10420	14880	15031.48	17.42	-7384	15406	15142	14736	14472	14066	15275	14605	222	4460	500	11300	10	1	44460000	6722	12.93	1.35	12	0.42	1169.00	11166.00	18950	20220913	-20.21	13000	20230710	16.31	17300	-12.60	20230202	13000	16.31	20230710	18950	-20.21	20220913	13000	16.31	20230710	0.70	Y	086450	500	222 억	7742769	N	N	22066	N	N
97	20230912	090551	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15030	150	2	1.01	635582180	42281	13.30	15150	15150	14930	19340	10420	14880	15032.34	17.42	-22900	15406	15142	14736	14472	14066	15275	14605	222	4460	500	11300	10	1	44460000	6682	12.86	1.35	12	0.10	1169.00	11166.00	18950	20220913	-20.69	13000	20230710	15.62	17300	-13.12	20230202	13000	15.62	20230710	18950	-20.69	20220913	13000	15.62	20230710	0.70	Y	086450	500	222 억	7742769	N	N	22066	N	N
98	20230911	160537	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14880	450	2	3.12	4667825090	316118	153.60	14450	15000	14330	18750	10110	14430	14765.98	17.51	-51074	14843	14636	14263	14056	13683	14740	14160	222	4320	500	10960	10	1	44460000	6616	12.73	1.33	12	0.71	1169.00	11166.00	18950	20220913	-21.48	13000	20230710	14.46	17300	-13.99	20230202	13000	14.46	20230710	18950	-21.48	20220913	13000	14.46	20230710	0.72	Y	086450	500	222 억	7784664	N	N	22066	N	N
99	20230911	150545	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14880	450	2	3.12	4446804070	301257	146.38	14450	15000	14330	18750	10110	14430	14760.83	17.51	-46689	14843	14636	14263	14056	13683	14740	14160	222	4320	500	10960	10	1	44460000	6616	12.73	1.33	12	0.68	1169.00	11166.00	18950	20220913	-21.48	13000	20230710	14.46	17300	-13.99	20230202	13000	14.46	20230710	18950	-21.48	20220913	13000	14.46	20230710	0.72	Y	086450	500	222 억	7784664	N	N	12165	N	N
100	20230911	140551	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14860	430	2	2.98	3926007040	266057	129.28	14450	15000	14330	18750	10110	14430	14756.26	17.51	-35666	14843	14636	14263	14056	13683	14740	14160	222	4320	500	10960	10	1	44460000	6607	12.71	1.33	12	0.60	1169.00	11166.00	18950	20220913	-21.58	13000	20230710	14.31	17300	-14.10	20230202	13000	14.31	20230710	18950	-21.58	20220913	13000	14.31	20230710	0.72	Y	086450	500	222 억	7784664	N	N	12165	N	N
101	20230911	130530	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14820	390	2	2.70	3375274000	229095	111.32	14450	15000	14330	18750	10110	14430	14733.08	17.51	-21854	14843	14636	14263	14056	13683	14740	14160	222	4320	500	10960	10	1	44460000	6589	12.68	1.33	12	0.52	1169.00	11166.00	18950	20220913	-21.79	13000	20230710	14.00	17300	-14.34	20230202	13000	14.00	20230710	18950	-21.79	20220913	13000	14.00	20230710	0.72	Y	086450	500	222 억	7784664	N	N	12165	N	N
102	20230911	120538	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14860	430	2	2.98	3068306850	208455	101.29	14450	15000	14330	18750	10110	14430	14719.28	17.51	-15426	14843	14636	14263	14056	13683	14740	14160	222	4320	500	10960	10	1	44460000	6607	12.71	1.33	12	0.47	1169.00	11166.00	18950	20220913	-21.58	13000	20230710	14.31	17300	-14.10	20230202	13000	14.31	20230710	18950	-21.58	20220913	13000	14.31	20230710	0.72	Y	086450	500	222 억	7784664	N	N	12165	N	N
103	20230911	110527	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14810	380	2	2.63	1806482280	123784	60.15	14450	14860	14330	18750	10110	14430	14593.83	17.51	-10075	14843	14636	14263	14056	13683	14740	14160	222	4320	500	10960	10	1	44460000	6585	12.67	1.33	12	0.28	1169.00	11166.00	18950	20220913	-21.85	13000	20230710	13.92	17300	-14.39	20230202	13000	13.92	20230710	18950	-21.85	20220913	13000	13.92	20230710	0.72	Y	086450	500	222 억	7784664	N	N	12165	N	N
104	20230911	100530	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14400	-30	5	-0.21	565813910	39162	19.03	14450	14530	14330	18750	10110	14430	14448.03	17.51	-17196	14843	14636	14263	14056	13683	14740	14160	222	4320	500	10960	10	1	44460000	6402	12.32	1.29	12	0.09	1169.00	11166.00	18950	20220913	-24.01	13000	20230710	10.77	17300	-16.76	20230202	13000	10.77	20230710	18950	-24.01	20220913	13000	10.77	20230710	0.72	Y	086450	500	222 억	7784664	N	N	12165	N	N
105	20230911	090529	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14460	30	2	0.21	103572700	7149	3.47	14450	14530	14440	18750	10110	14430	14487.72	17.51	-1122	14843	14636	14263	14056	13683	14740	14160	222	4320	500	10960	10	1	44460000	6429	12.37	1.30	12	0.02	1169.00	11166.00	18950	20220913	-23.69	13000	20230710	11.23	17300	-16.42	20230202	13000	11.23	20230710	18950	-23.69	20220913	13000	11.23	20230710	0.72	Y	086450	500	222 억	7784664	N	N	12165	N	N
106	20230908	160540	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14430	560	2	4.04	2925070210	204867	157.72	13990	14470	13890	18030	9710	13870	14277.76	17.49	-795	14230	14050	13890	13710	13550	14140	13800	222	4160	500	10540	10	1	44460000	6416	12.34	1.29	12	0.46	1169.00	11166.00	18950	20220913	-23.85	13000	20230710	11.00	17300	-16.59	20230202	13000	11.00	20230710	18950	-23.85	20220913	13000	11.00	20230710	0.69	Y	086450	500	222 억	7777408	N	N	12165	N	N
107	20230908	150540	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14380	510	2	3.68	2776609120	194553	149.78	13990	14470	13890	18030	9710	13870	14271.74	17.49	2651	14230	14050	13890	13710	13550	14140	13800	222	4160	500	10540	10	1	44460000	6393	12.30	1.29	12	0.44	1169.00	11166.00	18950	20220913	-24.12	13000	20230710	10.62	17300	-16.88	20230202	13000	10.62	20230710	18950	-24.12	20220913	13000	10.62	20230710	0.69	Y	086450	500	222 억	7777408	N	N	7240	N	N
108	20230908	140538	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14380	510	2	3.68	2354325050	165257	127.22	13990	14470	13890	18030	9710	13870	14246.45	17.49	15284	14230	14050	13890	13710	13550	14140	13800	222	4160	500	10540	10	1	44460000	6393	12.30	1.29	12	0.37	1169.00	11166.00	18950	20220913	-24.12	13000	20230710	10.62	17300	-16.88	20230202	13000	10.62	20230710	18950	-24.12	20220913	13000	10.62	20230710	0.69	Y	086450	500	222 억	7777408	N	N	7240	N	N
109	20230908	130543	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14400	530	2	3.82	2113857880	148549	114.36	13990	14470	13890	18030	9710	13870	14230.04	17.49	16773	14230	14050	13890	13710	13550	14140	13800	222	4160	500	10540	10	1	44460000	6402	12.32	1.29	12	0.33	1169.00	11166.00	18950	20220913	-24.01	13000	20230710	10.77	17300	-16.76	20230202	13000	10.77	20230710	18950	-24.01	20220913	13000	10.77	20230710	0.69	Y	086450	500	222 억	7777408	N	N	7240	N	N
110	20230908	120551	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14310	440	2	3.17	1475528230	104204	80.22	13990	14350	13890	18030	9710	13870	14160.00	17.49	12711	14230	14050	13890	13710	13550	14140	13800	222	4160	500	10540	10	1	44460000	6362	12.24	1.28	12	0.23	1169.00	11166.00	18950	20220913	-24.49	13000	20230710	10.08	17300	-17.28	20230202	13000	10.08	20230710	18950	-24.49	20220913	13000	10.08	20230710	0.69	Y	086450	500	222 억	7777408	N	N	7240	N	N
111	20230908	110545	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14140	270	2	1.95	888395870	62973	48.48	13990	14200	13890	18030	9710	13870	14107.57	17.49	4496	14230	14050	13890	13710	13550	14140	13800	222	4160	500	10540	10	1	44460000	6287	12.10	1.27	12	0.14	1169.00	11166.00	18950	20220913	-25.38	13000	20230710	8.77	17300	-18.27	20230202	13000	8.77	20230710	18950	-25.38	20220913	13000	8.77	20230710	0.69	Y	086450	500	222 억	7777408	N	N	7240	N	N
112	20230908	100540	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14110	240	2	1.73	615872980	43727	33.66	13990	14170	13890	18030	9710	13870	14084.50	17.49	3085	14230	14050	13890	13710	13550	14140	13800	222	4160	500	10540	10	1	44460000	6273	12.07	1.26	12	0.10	1169.00	11166.00	18950	20220913	-25.54	13000	20230710	8.54	17300	-18.44	20230202	13000	8.54	20230710	18950	-25.54	20220913	13000	8.54	20230710	0.69	Y	086450	500	222 억	7777408	N	N	7240	N	N
113	20230908	090543	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13980	110	2	0.79	33093330	2369	1.82	13990	13990	13890	18030	9710	13870	13969.32	17.49	516	14230	14050	13890	13710	13550	14140	13800	222	4160	500	10540	10	1	44460000	6216	11.96	1.25	12	0.01	1169.00	11166.00	18950	20220913	-26.23	13000	20230710	7.54	17300	-19.19	20230202	13000	7.54	20230710	18950	-26.23	20220913	13000	7.54	20230710	0.69	Y	086450	500	222 억	7777408	N	N	7240	N	N
114	20230907	160535	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13870	160	2	1.17	1808757590	129854	99.47	13730	14070	13730	17820	9600	13710	13929.21	17.46	4510	14170	13940	13820	13590	13470	13880	13530	222	4110	500	10410	10	1	44460000	6167	11.86	1.24	12	0.29	1169.00	11166.00	18950	20220913	-26.81	13000	20230710	6.69	17300	-19.83	20230202	13000	6.69	20230710	18950	-26.81	20220913	13000	6.69	20230710	0.68	Y	086450	500	222 억	7764532	N	N	7240	N	N
115	20230907	150539	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13950	240	2	1.75	1698431460	121946	93.41	13730	14070	13730	17820	9600	13710	13927.73	17.46	6473	14170	13940	13820	13590	13470	13880	13530	222	4110	500	10410	10	1	44460000	6202	11.93	1.25	12	0.27	1169.00	11166.00	18950	20220913	-26.39	13000	20230710	7.31	17300	-19.36	20230202	13000	7.31	20230710	18950	-26.39	20220913	13000	7.31	20230710	0.68	Y	086450	500	222 억	7764532	N	N	14572	N	N
116	20230907	140535	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13910	200	2	1.46	1510672970	108459	83.08	13730	14070	13730	17820	9600	13710	13928.52	17.46	8502	14170	13940	13820	13590	13470	13880	13530	222	4110	500	10410	10	1	44460000	6184	11.90	1.25	12	0.24	1169.00	11166.00	18950	20220913	-26.60	13000	20230710	7.00	17300	-19.60	20230202	13000	7.00	20230710	18950	-26.60	20220913	13000	7.00	20230710	0.68	Y	086450	500	222 억	7764532	N	N	14572	N	N
117	20230907	130535	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13980	270	2	1.97	1308887450	93976	71.99	13730	14070	13730	17820	9600	13710	13927.89	17.46	12455	14170	13940	13820	13590	13470	13880	13530	222	4110	500	10410	10	1	44460000	6216	11.96	1.25	12	0.21	1169.00	11166.00	18950	20220913	-26.23	13000	20230710	7.54	17300	-19.19	20230202	13000	7.54	20230710	18950	-26.23	20220913	13000	7.54	20230710	0.68	Y	086450	500	222 억	7764532	N	N	14572	N	N
118	20230907	120543	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13920	210	2	1.53	1152483750	82768	63.40	13730	14070	13730	17820	9600	13710	13924.27	17.46	16627	14170	13940	13820	13590	13470	13880	13530	222	4110	500	10410	10	1	44460000	6189	11.91	1.25	12	0.19	1169.00	11166.00	18950	20220913	-26.54	13000	20230710	7.08	17300	-19.54	20230202	13000	7.08	20230710	18950	-26.54	20220913	13000	7.08	20230710	0.68	Y	086450	500	222 억	7764532	N	N	14572	N	N
119	20230907	110540	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13900	190	2	1.39	1018295840	73117	56.01	13730	14070	13730	17820	9600	13710	13926.94	17.46	19010	14170	13940	13820	13590	13470	13880	13530	222	4110	500	10410	10	1	44460000	6180	11.89	1.24	12	0.16	1169.00	11166.00	18950	20220913	-26.65	13000	20230710	6.92	17300	-19.65	20230202	13000	6.92	20230710	18950	-26.65	20220913	13000	6.92	20230710	0.68	Y	086450	500	222 억	7764532	N	N	14572	N	N
120	20230907	100539	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13880	170	2	1.24	832707170	59781	45.79	13730	14070	13730	17820	9600	13710	13929.29	17.46	22782	14170	13940	13820	13590	13470	13880	13530	222	4110	500	10410	10	1	44460000	6171	11.87	1.24	12	0.13	1169.00	11166.00	18950	20220913	-26.75	13000	20230710	6.77	17300	-19.77	20230202	13000	6.77	20230710	18950	-26.75	20220913	13000	6.77	20230710	0.68	Y	086450	500	222 억	7764532	N	N	14572	N	N
121	20230907	090545	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13810	100	2	0.73	41214240	2992	2.29	13730	13830	13730	17820	9600	13710	13774.81	17.46	351	14170	13940	13820	13590	13470	13880	13530	222	4110	500	10410	10	1	44460000	6140	11.81	1.24	12	0.01	1169.00	11166.00	18950	20220913	-27.12	13000	20230710	6.23	17300	-20.17	20230202	13000	6.23	20230710	18950	-27.12	20220913	13000	6.23	20230710	0.68	Y	086450	500	222 억	7764532	N	N	14572	N	N
122	20230906	160535	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13710	-220	5	-1.58	1801126040	130370	138.81	13920	14050	13700	18100	9760	13930	13815.71	17.48	-52161	14196	14062	13996	13862	13796	14030	13830	222	4170	500	10580	10	1	44460000	6095	11.73	1.23	12	0.29	1169.00	11166.00	18950	20220913	-27.65	13000	20230710	5.46	17300	-20.75	20230202	13000	5.46	20230710	18950	-27.65	20220913	13000	5.46	20230710	0.68	Y	086450	500	222 억	7772188	N	N	14572	N	N
123	20230906	150537	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13760	-170	5	-1.22	1643132700	118855	126.55	13920	14050	13700	18100	9760	13930	13824.68	17.48	-54352	14196	14062	13996	13862	13796	14030	13830	222	4170	500	10580	10	1	44460000	6118	11.77	1.23	12	0.27	1169.00	11166.00	18950	20220913	-27.39	13000	20230710	5.85	17300	-20.46	20230202	13000	5.85	20230710	18950	-27.39	20220913	13000	5.85	20230710	0.68	Y	086450	500	222 억	7772188	N	N	9145	N	N
124	20230906	140537	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13720	-210	5	-1.51	1356189750	97972	104.31	13920	14050	13710	18100	9760	13930	13842.63	17.48	-45630	14196	14062	13996	13862	13796	14030	13830	222	4170	500	10580	10	1	44460000	6100	11.74	1.23	12	0.22	1169.00	11166.00	18950	20220913	-27.60	13000	20230710	5.54	17300	-20.69	20230202	13000	5.54	20230710	18950	-27.60	20220913	13000	5.54	20230710	0.68	Y	086450	500	222 억	7772188	N	N	9145	N	N
125	20230906	130532	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13790	-140	5	-1.01	974156050	70172	74.71	13920	14050	13790	18100	9760	13930	13882.40	17.48	-30881	14196	14062	13996	13862	13796	14030	13830	222	4170	500	10580	10	1	44460000	6131	11.80	1.23	12	0.16	1169.00	11166.00	18950	20220913	-27.23	13000	20230710	6.08	17300	-20.29	20230202	13000	6.08	20230710	18950	-27.23	20220913	13000	6.08	20230710	0.68	Y	086450	500	222 억	7772188	N	N	9145	N	N
126	20230906	120543	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13860	-70	5	-0.50	702898030	50536	53.81	13920	14050	13810	18100	9760	13930	13908.86	17.48	-20590	14196	14062	13996	13862	13796	14030	13830	222	4170	500	10580	10	1	44460000	6162	11.86	1.24	12	0.11	1169.00	11166.00	18950	20220913	-26.86	13000	20230710	6.62	17300	-19.88	20230202	13000	6.62	20230710	18950	-26.86	20220913	13000	6.62	20230710	0.68	Y	086450	500	222 억	7772188	N	N	9145	N	N
127	20230906	110541	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13940	10	2	0.07	512960680	36858	39.24	13920	14050	13810	18100	9760	13930	13917.21	17.48	-12308	14196	14062	13996	13862	13796	14030	13830	222	4170	500	10580	10	1	44460000	6198	11.92	1.25	12	0.08	1169.00	11166.00	18950	20220913	-26.44	13000	20230710	7.23	17300	-19.42	20230202	13000	7.23	20230710	18950	-26.44	20220913	13000	7.23	20230710	0.68	Y	086450	500	222 억	7772188	N	N	9145	N	N
128	20230906	100525	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13910	-20	5	-0.14	346460590	24907	26.52	13920	14050	13810	18100	9760	13930	13910.17	17.48	-8359	14196	14062	13996	13862	13796	14030	13830	222	4170	500	10580	10	1	44460000	6184	11.90	1.25	12	0.06	1169.00	11166.00	18950	20220913	-26.60	13000	20230710	7.00	17300	-19.60	20230202	13000	7.00	20230710	18950	-26.60	20220913	13000	7.00	20230710	0.68	Y	086450	500	222 억	7772188	N	N	9145	N	N
129	20230906	090530	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13840	-90	5	-0.65	86517730	6242	6.65	13920	13920	13810	18100	9760	13930	13860.58	17.48	-2618	14196	14062	13996	13862	13796	14030	13830	222	4170	500	10580	10	1	44460000	6153	11.84	1.24	12	0.01	1169.00	11166.00	18950	20220913	-26.97	13000	20230710	6.46	17300	-20.00	20230202	13000	6.46	20230710	18950	-26.97	20220913	13000	6.46	20230710	0.68	Y	086450	500	222 억	7772188	N	N	9145	N	N
130	20230905	160531	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13930	-150	5	-1.07	1311647500	93763	132.63	14080	14130	13930	18300	9860	14080	13989.09	17.45	-24228	14293	14186	14083	13976	13873	14135	13925	222	4220	500	10700	10	1	44460000	6193	11.92	1.25	12	0.21	1169.00	11166.00	18950	20220913	-26.49	13000	20230710	7.15	17300	-19.48	20230202	13000	7.15	20230710	18950	-26.49	20220913	13000	7.15	20230710	0.68	Y	086450	500	222 억	7756953	N	N	9145	N	N
131	20230905	150541	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13940	-140	5	-0.99	1240862790	88683	125.45	14080	14130	13930	18300	9860	14080	13992.12	17.45	-23395	14293	14186	14083	13976	13873	14135	13925	222	4220	500	10700	10	1	44460000	6198	11.92	1.25	12	0.20	1169.00	11166.00	18950	20220913	-26.44	13000	20230710	7.23	17300	-19.42	20230202	13000	7.23	20230710	18950	-26.44	20220913	13000	7.23	20230710	0.68	Y	086450	500	222 억	7756953	N	N	12597	N	N
132	20230905	140539	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13960	-120	5	-0.85	1028954420	73490	103.96	14080	14130	13930	18300	9860	14080	14001.28	17.45	-18630	14293	14186	14083	13976	13873	14135	13925	222	4220	500	10700	10	1	44460000	6207	11.94	1.25	12	0.17	1169.00	11166.00	18950	20220913	-26.33	13000	20230710	7.38	17300	-19.31	20230202	13000	7.38	20230710	18950	-26.33	20220913	13000	7.38	20230710	0.68	Y	086450	500	222 억	7756953	N	N	12597	N	N
133	20230905	130520	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13940	-140	5	-0.99	853083220	60879	86.12	14080	14130	13940	18300	9860	14080	14012.77	17.45	-14825	14293	14186	14083	13976	13873	14135	13925	222	4220	500	10700	10	1	44460000	6198	11.92	1.25	12	0.14	1169.00	11166.00	18950	20220913	-26.44	13000	20230710	7.23	17300	-19.42	20230202	13000	7.23	20230710	18950	-26.44	20220913	13000	7.23	20230710	0.68	Y	086450	500	222 억	7756953	N	N	12597	N	N
134	20230905	120528	55	30.00	KSQ150	제약	N	N	N	Y	40	N	13960	-120	5	-0.85	603474710	42996	60.82	14080	14130	13960	18300	9860	14080	14035.60	17.45	-7183	14293	14186	14083	13976	13873	14135	13925	222	4220	500	10700	10	1	44460000	6207	11.94	1.25	12	0.10	1169.00	11166.00	18950	20220913	-26.33	13000	20230710	7.38	17300	-19.31	20230202	13000	7.38	20230710	18950	-26.33	20220913	13000	7.38	20230710	0.68	Y	086450	500	222 억	7756953	N	N	12597	N	N
135	20230905	110531	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14080	0	3	0.00	407302350	29010	41.04	14080	14130	14000	18300	9860	14080	14040.07	17.45	-2825	14293	14186	14083	13976	13873	14135	13925	222	4220	500	10700	10	1	44460000	6260	12.04	1.26	12	0.07	1169.00	11166.00	18950	20220913	-25.70	13000	20230710	8.31	17300	-18.61	20230202	13000	8.31	20230710	18950	-25.70	20220913	13000	8.31	20230710	0.68	Y	086450	500	222 억	7756953	N	N	12597	N	N
136	20230905	100526	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14010	-70	5	-0.50	235270320	16752	23.70	14080	14130	14000	18300	9860	14080	14044.31	17.45	-2618	14293	14186	14083	13976	13873	14135	13925	222	4220	500	10700	10	1	44460000	6229	11.98	1.25	12	0.04	1169.00	11166.00	18950	20220913	-26.07	13000	20230710	7.77	17300	-19.02	20230202	13000	7.77	20230710	18950	-26.07	20220913	13000	7.77	20230710	0.68	Y	086450	500	222 억	7756953	N	N	12597	N	N
137	20230905	090523	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14090	10	2	0.07	40704770	2891	4.09	14080	14110	14070	18300	9860	14080	14079.82	17.45	160	14293	14186	14083	13976	13873	14135	13925	222	4220	500	10700	10	1	44460000	6264	12.05	1.26	12	0.01	1169.00	11166.00	18950	20220913	-25.65	13000	20230710	8.38	17300	-18.55	20230202	13000	8.38	20230710	18950	-25.65	20220913	13000	8.38	20230710	0.68	Y	086450	500	222 억	7756953	N	N	12597	N	N
138	20230904	160523	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14080	-110	5	-0.78	992329560	70540	73.32	14190	14190	13980	18440	9940	14190	14067.61	17.45	-16478	14390	14290	14140	14040	13890	14340	14090	222	4250	500	10780	10	1	44460000	6260	12.04	1.26	12	0.16	1169.00	11166.00	18950	20220913	-25.70	13000	20230710	8.31	17300	-18.61	20230202	13000	8.31	20230710	18950	-25.70	20220913	13000	8.31	20230710	0.66	Y	086450	500	222 억	7756402	N	N	12597	N	N
139	20230904	150516	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14070	-120	5	-0.85	948349120	67414	70.07	14190	14190	13980	18440	9940	14190	14067.54	17.45	-15604	14390	14290	14140	14040	13890	14340	14090	222	4250	500	10780	10	1	44460000	6256	12.04	1.26	12	0.15	1169.00	11166.00	18950	20220913	-25.75	13000	20230710	8.23	17300	-18.67	20230202	13000	8.23	20230710	18950	-25.75	20220913	13000	8.23	20230710	0.66	Y	086450	500	222 억	7756402	N	N	23639	N	N
140	20230904	140512	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14090	-100	5	-0.70	825941380	58725	61.04	14190	14190	13980	18440	9940	14190	14064.56	17.45	-10875	14390	14290	14140	14040	13890	14340	14090	222	4250	500	10780	10	1	44460000	6264	12.05	1.26	12	0.13	1169.00	11166.00	18950	20220913	-25.65	13000	20230710	8.38	17300	-18.55	20230202	13000	8.38	20230710	18950	-25.65	20220913	13000	8.38	20230710	0.66	Y	086450	500	222 억	7756402	N	N	23639	N	N
141	20230904	130520	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14090	-100	5	-0.70	701157280	49868	51.83	14190	14190	13980	18440	9940	14190	14060.26	17.45	-8044	14390	14290	14140	14040	13890	14340	14090	222	4250	500	10780	10	1	44460000	6264	12.05	1.26	12	0.11	1169.00	11166.00	18950	20220913	-25.65	13000	20230710	8.38	17300	-18.55	20230202	13000	8.38	20230710	18950	-25.65	20220913	13000	8.38	20230710	0.66	Y	086450	500	222 억	7756402	N	N	23639	N	N
142	20230904	120511	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14060	-130	5	-0.92	595537700	42375	44.04	14190	14190	13980	18440	9940	14190	14053.99	17.45	-5133	14390	14290	14140	14040	13890	14340	14090	222	4250	500	10780	10	1	44460000	6251	12.03	1.26	12	0.10	1169.00	11166.00	18950	20220913	-25.80	13000	20230710	8.15	17300	-18.73	20230202	13000	8.15	20230710	18950	-25.80	20220913	13000	8.15	20230710	0.66	Y	086450	500	222 억	7756402	N	N	23639	N	N
143	20230904	110504	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14070	-120	5	-0.85	527704130	37557	39.04	14190	14190	13980	18440	9940	14190	14050.75	17.45	-3960	14390	14290	14140	14040	13890	14340	14090	222	4250	500	10780	10	1	44460000	6256	12.04	1.26	12	0.08	1169.00	11166.00	18950	20220913	-25.75	13000	20230710	8.23	17300	-18.67	20230202	13000	8.23	20230710	18950	-25.75	20220913	13000	8.23	20230710	0.66	Y	086450	500	222 억	7756402	N	N	23639	N	N
144	20230904	100506	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14110	-80	5	-0.56	385243790	27420	28.50	14190	14190	13980	18440	9940	14190	14049.74	17.45	-1460	14390	14290	14140	14040	13890	14340	14090	222	4250	500	10780	10	1	44460000	6273	12.07	1.26	12	0.06	1169.00	11166.00	18950	20220913	-25.54	13000	20230710	8.54	17300	-18.44	20230202	13000	8.54	20230710	18950	-25.54	20220913	13000	8.54	20230710	0.66	Y	086450	500	222 억	7756402	N	N	23639	N	N
145	20230904	090516	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14030	-160	5	-1.13	111428390	7939	8.25	14190	14190	13990	18440	9940	14190	14035.57	17.45	-1933	14390	14290	14140	14040	13890	14340	14090	222	4250	500	10780	10	1	44460000	6238	12.00	1.26	12	0.02	1169.00	11166.00	18950	20220913	-25.96	13000	20230710	7.92	17300	-18.90	20230202	13000	7.92	20230710	18950	-25.96	20220913	13000	7.92	20230710	0.66	Y	086450	500	222 억	7756402	N	N	23639	N	N
146	20230901	160508	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14190	80	2	0.57	1356491710	96004	84.14	14060	14240	13990	18340	9880	14110	14129.53	17.42	-5932	14390	14250	14140	14000	13890	14320	14070	222	4230	500	10720	10	1	44460000	6309	12.14	1.27	12	0.22	1169.00	11166.00	18950	20220913	-25.12	13000	20230710	9.15	17300	-17.98	20230202	13000	9.15	20230710	18950	-25.12	20220913	13000	9.15	20230710	0.63	Y	086450	500	222 억	7743853	N	N	23639	N	N
147	20230901	150515	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14150	40	2	0.28	1312136820	92875	81.39	14060	14240	13990	18340	9880	14110	14127.99	17.42	-4104	14390	14250	14140	14000	13890	14320	14070	222	4230	500	10720	10	1	44460000	6291	12.10	1.27	12	0.21	1169.00	11166.00	18950	20220913	-25.33	13000	20230710	8.85	17300	-18.21	20230202	13000	8.85	20230710	18950	-25.33	20220913	13000	8.85	20230710	0.63	Y	086450	500	222 억	7743853	N	N	24391	N	N
148	20230901	140516	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14200	90	2	0.64	1117743220	79143	69.36	14060	14240	13990	18340	9880	14110	14123.08	17.42	515	14390	14250	14140	14000	13890	14320	14070	222	4230	500	10720	10	1	44460000	6313	12.15	1.27	12	0.18	1169.00	11166.00	18950	20220913	-25.07	13000	20230710	9.23	17300	-17.92	20230202	13000	9.23	20230710	18950	-25.07	20220913	13000	9.23	20230710	0.63	Y	086450	500	222 억	7743853	N	N	24391	N	N
149	20230901	130503	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14230	120	2	0.85	937020920	66432	58.22	14060	14230	13990	18340	9880	14110	14104.96	17.42	3458	14390	14250	14140	14000	13890	14320	14070	222	4230	500	10720	10	1	44460000	6327	12.17	1.27	12	0.15	1169.00	11166.00	18950	20220913	-24.91	13000	20230710	9.46	17300	-17.75	20230202	13000	9.46	20230710	18950	-24.91	20220913	13000	9.46	20230710	0.63	Y	086450	500	222 억	7743853	N	N	24391	N	N
150	20230901	120508	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14150	40	2	0.28	756262710	53687	47.05	14060	14190	13990	18340	9880	14110	14086.51	17.42	2131	14390	14250	14140	14000	13890	14320	14070	222	4230	500	10720	10	1	44460000	6291	12.10	1.27	12	0.12	1169.00	11166.00	18950	20220913	-25.33	13000	20230710	8.85	17300	-18.21	20230202	13000	8.85	20230710	18950	-25.33	20220913	13000	8.85	20230710	0.63	Y	086450	500	222 억	7743853	N	N	24391	N	N
151	20230901	110509	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14150	40	2	0.28	609310610	43292	37.94	14060	14190	13990	18340	9880	14110	14074.44	17.42	1937	14390	14250	14140	14000	13890	14320	14070	222	4230	500	10720	10	1	44460000	6291	12.10	1.27	12	0.10	1169.00	11166.00	18950	20220913	-25.33	13000	20230710	8.85	17300	-18.21	20230202	13000	8.85	20230710	18950	-25.33	20220913	13000	8.85	20230710	0.63	Y	086450	500	222 억	7743853	N	N	24391	N	N
152	20230901	100506	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14020	-90	5	-0.64	339972610	24212	21.22	14060	14180	13990	18340	9880	14110	14041.49	17.42	-307	14390	14250	14140	14000	13890	14320	14070	222	4230	500	10720	10	1	44460000	6233	11.99	1.26	12	0.05	1169.00	11166.00	18950	20220913	-26.02	13000	20230710	7.85	17300	-18.96	20230202	13000	7.85	20230710	18950	-26.02	20220913	13000	7.85	20230710	0.63	Y	086450	500	222 억	7743853	N	N	24391	N	N
153	20230901	090459	55	30.00	KSQ150	제약	N	N	N	Y	40	N	14150	40	2	0.28	44423740	3153	2.76	14060	14180	14060	18340	9880	14110	14089.36	17.42	420	14390	14250	14140	14000	13890	14320	14070	222	4230	500	10720	10	1	44460000	6291	12.10	1.27	12	0.01	1169.00	11166.00	18950	20220913	-25.33	13000	20230710	8.85	17300	-18.21	20230202	13000	8.85	20230710	18950	-25.33	20220913	13000	8.85	20230710	0.63	Y	086450	500	222 억	7743853	N	N	24391	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History