KissMeData/145020/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

78 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160841	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107900	5400	2	5.27	9266121400	85980	222.11	103100	109400	102700	133200	71800	102500	107770.60	57.16	0	18396	104100	103300	102700	101900	101300	103000	101600	63	30700	500	73800	100	1	12385455	13364	23.31	1.50	12	0.69	4629.00	71739.00	166500	20230210	-35.20	99700	20230626	8.22	166500	-35.20	20230210	99700	8.22	20230626	166500	-35.20	20230210	99700	8.22	20230626	1.54	Y	145020	500	62 억	7079126	N	N	3703	N	N
3	20230731	150842	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109100	6600	2	6.44	8371037300	77729	200.79	103100	109300	102700	133200	71800	102500	107695.16	57.16	0	17498	104100	103300	102700	101900	101300	103000	101600	63	30700	500	73800	100	1	12385455	13513	23.57	1.52	12	0.63	4629.00	71739.00	166500	20230210	-34.47	99700	20230626	9.43	166500	-34.47	20230210	99700	9.43	20230626	166500	-34.47	20230210	99700	9.43	20230626	1.54	Y	145020	500	62 억	7079126	N	N	3524	N	N
4	20230731	140845	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108500	6000	2	5.85	6701393800	62400	161.19	103100	109200	102700	133200	71800	102500	107394.13	57.16	0	13042	104100	103300	102700	101900	101300	103000	101600	63	30700	500	73800	100	1	12385455	13438	23.44	1.51	12	0.50	4629.00	71739.00	166500	20230210	-34.83	99700	20230626	8.83	166500	-34.83	20230210	99700	8.83	20230626	166500	-34.83	20230210	99700	8.83	20230626	1.54	Y	145020	500	62 억	7079126	N	N	3524	N	N
5	20230731	130845	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107600	5100	2	4.98	6196884900	57736	149.15	103100	109200	102700	133200	71800	102500	107331.39	57.16	0	12083	104100	103300	102700	101900	101300	103000	101600	63	30700	500	73800	100	1	12385455	13327	23.24	1.50	12	0.47	4629.00	71739.00	166500	20230210	-35.38	99700	20230626	7.92	166500	-35.38	20230210	99700	7.92	20230626	166500	-35.38	20230210	99700	7.92	20230626	1.54	Y	145020	500	62 억	7079126	N	N	3524	N	N
6	20230731	120852	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107500	5000	2	4.88	5778157200	53843	139.09	103100	109200	102700	133200	71800	102500	107314.92	57.16	0	12329	104100	103300	102700	101900	101300	103000	101600	63	30700	500	73800	100	1	12385455	13314	23.22	1.50	12	0.43	4629.00	71739.00	166500	20230210	-35.44	99700	20230626	7.82	166500	-35.44	20230210	99700	7.82	20230626	166500	-35.44	20230210	99700	7.82	20230626	1.54	Y	145020	500	62 억	7079126	N	N	3524	N	N
7	20230731	110856	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108200	5700	2	5.56	5190020500	48410	125.05	103100	109200	102700	133200	71800	102500	107209.68	57.16	0	9843	104100	103300	102700	101900	101300	103000	101600	63	30700	500	73800	100	1	12385455	13401	23.37	1.51	12	0.39	4629.00	71739.00	166500	20230210	-35.02	99700	20230626	8.53	166500	-35.02	20230210	99700	8.53	20230626	166500	-35.02	20230210	99700	8.53	20230626	1.54	Y	145020	500	62 억	7079126	N	N	3524	N	N
8	20230731	100852	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108200	5700	2	5.56	3791155700	35520	91.76	103100	109000	102700	133200	71800	102500	106732.99	57.16	0	7065	104100	103300	102700	101900	101300	103000	101600	63	30700	500	73800	100	1	12385455	13401	23.37	1.51	12	0.29	4629.00	71739.00	166500	20230210	-35.02	99700	20230626	8.53	166500	-35.02	20230210	99700	8.53	20230626	166500	-35.02	20230210	99700	8.53	20230626	1.54	Y	145020	500	62 억	7079126	N	N	3524	N	N
9	20230731	090842	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103500	1000	2	0.98	38571400	374	0.97	103100	103500	103100	133200	71800	102500	103132.09	57.16	0	-269	104100	103300	102700	101900	101300	103000	101600	63	30700	500	73800	100	1	12385455	12819	22.36	1.44	12	0.00	4629.00	71739.00	166500	20230210	-37.84	99700	20230626	3.81	166500	-37.84	20230210	99700	3.81	20230626	166500	-37.84	20230210	99700	3.81	20230626	1.54	Y	145020	500	62 억	7079126	N	N	3524	N	N
10	20230728	160844	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102500	-300	5	-0.29	3969425400	38704	46.59	102800	103500	102100	133600	72000	102800	102558.63	57.19	0	2315	110733	106766	104133	100166	97533	105450	98850	63	30800	500	74010	100	1	12385455	12695	22.14	1.43	12	0.31	4629.00	71739.00	166500	20230210	-38.44	99700	20230626	2.81	166500	-38.44	20230210	99700	2.81	20230626	166500	-38.44	20230210	99700	2.81	20230626	1.56	Y	145020	500	62 억	7083825	N	N	3524	N	N
11	20230728	150843	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103300	500	2	0.49	3811256500	37165	44.73	102800	103500	102100	133600	72000	102800	102549.62	57.19	0	2505	110733	106766	104133	100166	97533	105450	98850	63	30800	500	74010	100	1	12385455	12794	22.32	1.44	12	0.30	4629.00	71739.00	166500	20230210	-37.96	99700	20230626	3.61	166500	-37.96	20230210	99700	3.61	20230626	166500	-37.96	20230210	99700	3.61	20230626	1.56	Y	145020	500	62 억	7083825	N	N	11915	N	N
12	20230728	140841	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102900	100	2	0.10	2229095900	21732	26.16	102800	103400	102100	133600	72000	102800	102572.06	57.19	0	-1081	110733	106766	104133	100166	97533	105450	98850	63	30800	500	74010	100	1	12385455	12745	22.23	1.43	12	0.18	4629.00	71739.00	166500	20230210	-38.20	99700	20230626	3.21	166500	-38.20	20230210	99700	3.21	20230626	166500	-38.20	20230210	99700	3.21	20230626	1.56	Y	145020	500	62 억	7083825	N	N	11915	N	N
13	20230728	130844	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102600	-200	5	-0.19	1873924300	18266	21.99	102800	103400	102100	133600	72000	102800	102590.84	57.19	0	-133	110733	106766	104133	100166	97533	105450	98850	63	30800	500	74010	100	1	12385455	12707	22.16	1.43	12	0.15	4629.00	71739.00	166500	20230210	-38.38	99700	20230626	2.91	166500	-38.38	20230210	99700	2.91	20230626	166500	-38.38	20230210	99700	2.91	20230626	1.56	Y	145020	500	62 억	7083825	N	N	11915	N	N
14	20230728	120842	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102600	-200	5	-0.19	1523823300	14853	17.88	102800	103400	102100	133600	72000	102800	102593.64	57.19	0	775	110733	106766	104133	100166	97533	105450	98850	63	30800	500	74010	100	1	12385455	12707	22.16	1.43	12	0.12	4629.00	71739.00	166500	20230210	-38.38	99700	20230626	2.91	166500	-38.38	20230210	99700	2.91	20230626	166500	-38.38	20230210	99700	2.91	20230626	1.56	Y	145020	500	62 억	7083825	N	N	11915	N	N
15	20230728	110849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102600	-200	5	-0.19	1258316300	12266	14.76	102800	103400	102100	133600	72000	102800	102585.71	57.19	0	595	110733	106766	104133	100166	97533	105450	98850	63	30800	500	74010	100	1	12385455	12707	22.16	1.43	12	0.10	4629.00	71739.00	166500	20230210	-38.38	99700	20230626	2.91	166500	-38.38	20230210	99700	2.91	20230626	166500	-38.38	20230210	99700	2.91	20230626	1.56	Y	145020	500	62 억	7083825	N	N	11915	N	N
16	20230728	100838	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102600	-200	5	-0.19	988536000	9642	11.61	102800	103400	102100	133600	72000	102800	102523.96	57.19	0	209	110733	106766	104133	100166	97533	105450	98850	63	30800	500	74010	100	1	12385455	12707	22.16	1.43	12	0.08	4629.00	71739.00	166500	20230210	-38.38	99700	20230626	2.91	166500	-38.38	20230210	99700	2.91	20230626	166500	-38.38	20230210	99700	2.91	20230626	1.56	Y	145020	500	62 억	7083825	N	N	11915	N	N
17	20230728	090847	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102900	100	2	0.10	102309800	997	1.20	102800	103400	102100	133600	72000	102800	102617.65	57.19	0	-133	110733	106766	104133	100166	97533	105450	98850	63	30800	500	74010	100	1	12385455	12745	22.23	1.43	12	0.01	4629.00	71739.00	166500	20230210	-38.20	99700	20230626	3.21	166500	-38.20	20230210	99700	3.21	20230626	166500	-38.20	20230210	99700	3.21	20230626	1.56	Y	145020	500	62 억	7083825	N	N	11915	N	N
18	20230727	160840	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102800	-3000	5	-2.84	8554555900	82949	109.13	104700	108100	101500	137500	74100	105800	103130.52	57.49	-4559	-34482	110866	108332	106466	103932	102066	107400	103000	63	31700	500	76170	100	1	12385455	12732	22.21	1.43	12	0.67	4629.00	71739.00	166500	20230210	-38.26	99700	20230626	3.11	166500	-38.26	20230210	99700	3.11	20230626	166500	-38.26	20230210	99700	3.11	20230626	1.55	Y	145020	500	62 억	7120388	N	N	11915	N	N
19	20230727	150840	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102300	-3500	5	-3.31	8006065500	77605	102.10	104700	108100	101500	137500	74100	105800	103164.27	57.49	-4559	-32742	110866	108332	106466	103932	102066	107400	103000	63	31700	500	76170	100	1	12385455	12670	22.10	1.43	12	0.63	4629.00	71739.00	166500	20230210	-38.56	99700	20230626	2.61	166500	-38.56	20230210	99700	2.61	20230626	166500	-38.56	20230210	99700	2.61	20230626	1.55	Y	145020	500	62 억	7120388	N	N	15059	N	N
20	20230727	140836	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102200	-3600	5	-3.40	7123740600	68997	90.78	104700	108100	101500	137500	74100	105800	103247.07	57.49	-4559	-28675	110866	108332	106466	103932	102066	107400	103000	63	31700	500	76170	100	1	12385455	12658	22.08	1.42	12	0.56	4629.00	71739.00	166500	20230210	-38.62	99700	20230626	2.51	166500	-38.62	20230210	99700	2.51	20230626	166500	-38.62	20230210	99700	2.51	20230626	1.55	Y	145020	500	62 억	7120388	N	N	15059	N	N
21	20230727	130837	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103400	-2400	5	-2.27	6441158500	62366	82.05	104700	108100	101500	137500	74100	105800	103279.93	57.49	-4559	-25457	110866	108332	106466	103932	102066	107400	103000	63	31700	500	76170	100	1	12385455	12807	22.34	1.44	12	0.50	4629.00	71739.00	166500	20230210	-37.90	99700	20230626	3.71	166500	-37.90	20230210	99700	3.71	20230626	166500	-37.90	20230210	99700	3.71	20230626	1.55	Y	145020	500	62 억	7120388	N	N	15059	N	N
22	20230727	120838	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103600	-2200	5	-2.08	5707794300	55289	72.74	104700	108100	101500	137500	74100	105800	103235.58	57.49	-4559	-23708	110866	108332	106466	103932	102066	107400	103000	63	31700	500	76170	100	1	12385455	12831	22.38	1.44	12	0.45	4629.00	71739.00	166500	20230210	-37.78	99700	20230626	3.91	166500	-37.78	20230210	99700	3.91	20230626	166500	-37.78	20230210	99700	3.91	20230626	1.55	Y	145020	500	62 억	7120388	N	N	15059	N	N
23	20230727	110839	55	40.00	KSQ150	제약	N	N	N	Y	40	N	101800	-4000	5	-3.78	4909579600	47544	62.55	104700	108100	101500	137500	74100	105800	103263.86	57.49	-4559	-22709	110866	108332	106466	103932	102066	107400	103000	63	31700	500	76170	100	1	12385455	12608	21.99	1.42	12	0.38	4629.00	71739.00	166500	20230210	-38.86	99700	20230626	2.11	166500	-38.86	20230210	99700	2.11	20230626	166500	-38.86	20230210	99700	2.11	20230626	1.55	Y	145020	500	62 억	7120388	N	N	15059	N	N
24	20230727	100837	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102900	-2900	5	-2.74	2733944400	26232	34.51	104700	108100	102300	137500	74100	105800	104221.67	57.49	-4559	-11897	110866	108332	106466	103932	102066	107400	103000	63	31700	500	76170	100	1	12385455	12745	22.23	1.43	12	0.21	4629.00	71739.00	166500	20230210	-38.20	99700	20230626	3.21	166500	-38.20	20230210	99700	3.21	20230626	166500	-38.20	20230210	99700	3.21	20230626	1.55	Y	145020	500	62 억	7120388	N	N	15059	N	N
25	20230727	090834	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108100	2300	2	2.17	326877500	3058	4.02	104700	108100	104700	137500	74100	105800	106892.93	57.49	-4559	-1318	110866	108332	106466	103932	102066	107400	103000	63	31700	500	76170	100	1	12385455	13389	23.35	1.51	12	0.02	4629.00	71739.00	166500	20230210	-35.08	99700	20230626	8.43	166500	-35.08	20230210	99700	8.43	20230626	166500	-35.08	20230210	99700	8.43	20230626	1.55	Y	145020	500	62 억	7120388	N	N	15059	N	N
26	20230726	160834	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105800	-3200	5	-2.94	8041177300	75995	84.71	107500	109000	104600	141700	76300	109000	105811.93	57.53	0	-23133	116666	112832	108466	104632	100266	114750	106550	63	32700	500	78480	100	1	12385455	13104	22.86	1.47	12	0.61	4629.00	71739.00	166500	20230210	-36.46	99700	20230626	6.12	166500	-36.46	20230210	99700	6.12	20230626	166500	-36.46	20230210	99700	6.12	20230626	1.56	Y	145020	500	62 억	7124947	N	N	15049	N	N
27	20230726	150839	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105800	-3200	5	-2.94	7552210800	71377	79.56	107500	109000	104600	141700	76300	109000	105807.34	57.53	0	-22380	116666	112832	108466	104632	100266	114750	106550	63	32700	500	78480	100	1	12385455	13104	22.86	1.47	12	0.58	4629.00	71739.00	166500	20230210	-36.46	99700	20230626	6.12	166500	-36.46	20230210	99700	6.12	20230626	166500	-36.46	20230210	99700	6.12	20230626	1.56	Y	145020	500	62 억	7124947	N	N	6923	N	N
28	20230726	140833	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106400	-2600	5	-2.39	6775471000	64069	71.41	107500	109000	104600	141700	76300	109000	105752.72	57.53	0	-21354	116666	112832	108466	104632	100266	114750	106550	63	32700	500	78480	100	1	12385455	13178	22.99	1.48	12	0.52	4629.00	71739.00	166500	20230210	-36.10	99700	20230626	6.72	166500	-36.10	20230210	99700	6.72	20230626	166500	-36.10	20230210	99700	6.72	20230626	1.56	Y	145020	500	62 억	7124947	N	N	6923	N	N
29	20230726	130831	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105200	-3800	5	-3.49	4762823300	45183	50.36	107500	109000	104600	141700	76300	109000	105411.84	57.53	0	-15264	116666	112832	108466	104632	100266	114750	106550	63	32700	500	78480	100	1	12385455	13029	22.73	1.47	12	0.36	4629.00	71739.00	166500	20230210	-36.82	99700	20230626	5.52	166500	-36.82	20230210	99700	5.52	20230626	166500	-36.82	20230210	99700	5.52	20230626	1.56	Y	145020	500	62 억	7124947	N	N	6923	N	N
30	20230726	120833	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105800	-3200	5	-2.94	4143920100	39320	43.83	107500	109000	104600	141700	76300	109000	105389.63	57.53	0	-12691	116666	112832	108466	104632	100266	114750	106550	63	32700	500	78480	100	1	12385455	13104	22.86	1.47	12	0.32	4629.00	71739.00	166500	20230210	-36.46	99700	20230626	6.12	166500	-36.46	20230210	99700	6.12	20230626	166500	-36.46	20230210	99700	6.12	20230626	1.56	Y	145020	500	62 억	7124947	N	N	6923	N	N
31	20230726	110828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105100	-3900	5	-3.58	3545971100	33657	37.52	107500	109000	104600	141700	76300	109000	105356.13	57.53	0	-11754	116666	112832	108466	104632	100266	114750	106550	63	32700	500	78480	100	1	12385455	13017	22.70	1.47	12	0.27	4629.00	71739.00	166500	20230210	-36.88	99700	20230626	5.42	166500	-36.88	20230210	99700	5.42	20230626	166500	-36.88	20230210	99700	5.42	20230626	1.56	Y	145020	500	62 억	7124947	N	N	6923	N	N
32	20230726	100836	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105100	-3900	5	-3.58	2474006900	23440	26.13	107500	109000	104600	141700	76300	109000	105546.37	57.53	0	-9031	116666	112832	108466	104632	100266	114750	106550	63	32700	500	78480	100	1	12385455	13017	22.70	1.47	12	0.19	4629.00	71739.00	166500	20230210	-36.88	99700	20230626	5.42	166500	-36.88	20230210	99700	5.42	20230626	166500	-36.88	20230210	99700	5.42	20230626	1.56	Y	145020	500	62 억	7124947	N	N	6923	N	N
33	20230726	090830	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106100	-2900	5	-2.66	750805800	7062	7.87	107500	109000	105400	141700	76300	109000	106316.31	57.53	0	-1521	116666	112832	108466	104632	100266	114750	106550	63	32700	500	78480	100	1	12385455	13141	22.92	1.48	12	0.06	4629.00	71739.00	166500	20230210	-36.28	99700	20230626	6.42	166500	-36.28	20230210	99700	6.42	20230626	166500	-36.28	20230210	99700	6.42	20230626	1.56	Y	145020	500	62 억	7124947	N	N	6923	N	N
34	20230725	160827	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109000	3600	2	3.42	9726734200	89705	188.16	104500	112300	104100	137000	73800	105400	108430.23	57.51	0	-6264	112200	108800	106700	103300	101200	107750	102250	63	31600	500	75880	100	1	12385455	13500	23.55	1.52	12	0.72	4629.00	71739.00	166500	20230210	-34.53	99700	20230626	9.33	166500	-34.53	20230210	99700	9.33	20230626	166500	-34.53	20230210	99700	9.33	20230626	1.54	Y	145020	500	62 억	7122978	N	N	6923	N	N
35	20230725	150817	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109400	4000	2	3.80	9346157200	86220	180.85	104500	112300	104100	137000	73800	105400	108398.95	57.51	0	-6087	112200	108800	106700	103300	101200	107750	102250	63	31600	500	75880	100	1	12385455	13550	23.63	1.52	12	0.70	4629.00	71739.00	166500	20230210	-34.29	99700	20230626	9.73	166500	-34.29	20230210	99700	9.73	20230626	166500	-34.29	20230210	99700	9.73	20230626	1.54	Y	145020	500	62 억	7122978	N	N	5326	N	N
36	20230725	140818	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110100	4700	2	4.46	8015209700	74106	155.44	104500	112300	104100	137000	73800	105400	108158.71	57.51	0	-2694	112200	108800	106700	103300	101200	107750	102250	63	31600	500	75880	100	1	12385455	13636	23.78	1.53	12	0.60	4629.00	71739.00	166500	20230210	-33.87	99700	20230626	10.43	166500	-33.87	20230210	99700	10.43	20230626	166500	-33.87	20230210	99700	10.43	20230626	1.54	Y	145020	500	62 억	7122978	N	N	5326	N	N
37	20230725	130826	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109900	4500	2	4.27	7302654900	67617	141.83	104500	112300	104100	137000	73800	105400	108000.28	57.51	0	-1146	112200	108800	106700	103300	101200	107750	102250	63	31600	500	75880	100	1	12385455	13612	23.74	1.53	12	0.55	4629.00	71739.00	166500	20230210	-33.99	99700	20230626	10.23	166500	-33.99	20230210	99700	10.23	20230626	166500	-33.99	20230210	99700	10.23	20230626	1.54	Y	145020	500	62 억	7122978	N	N	5326	N	N
38	20230725	120825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109000	3600	2	3.42	4978271800	46621	97.79	104500	109500	104100	137000	73800	105400	106781.75	57.51	0	562	112200	108800	106700	103300	101200	107750	102250	63	31600	500	75880	100	1	12385455	13500	23.55	1.52	12	0.38	4629.00	71739.00	166500	20230210	-34.53	99700	20230626	9.33	166500	-34.53	20230210	99700	9.33	20230626	166500	-34.53	20230210	99700	9.33	20230626	1.54	Y	145020	500	62 억	7122978	N	N	5326	N	N
39	20230725	110824	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108400	3000	2	2.85	3767044700	35457	74.37	104500	108400	104100	137000	73800	105400	106242.62	57.51	0	-55	112200	108800	106700	103300	101200	107750	102250	63	31600	500	75880	100	1	12385455	13426	23.42	1.51	12	0.29	4629.00	71739.00	166500	20230210	-34.89	99700	20230626	8.73	166500	-34.89	20230210	99700	8.73	20230626	166500	-34.89	20230210	99700	8.73	20230626	1.54	Y	145020	500	62 억	7122978	N	N	5326	N	N
40	20230725	100823	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107700	2300	2	2.18	2769294400	26113	54.77	104500	108400	104100	137000	73800	105400	106050.41	57.51	0	-610	112200	108800	106700	103300	101200	107750	102250	63	31600	500	75880	100	1	12385455	13339	23.27	1.50	12	0.21	4629.00	71739.00	166500	20230210	-35.32	99700	20230626	8.02	166500	-35.32	20230210	99700	8.02	20230626	166500	-35.32	20230210	99700	8.02	20230626	1.54	Y	145020	500	62 억	7122978	N	N	5326	N	N
41	20230725	090823	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104500	-900	5	-0.85	164442600	1570	3.29	104500	105600	104400	137000	73800	105400	104740.51	57.51	0	-377	112200	108800	106700	103300	101200	107750	102250	63	31600	500	75880	100	1	12385455	12943	22.58	1.46	12	0.01	4629.00	71739.00	166500	20230210	-37.24	99700	20230626	4.81	166500	-37.24	20230210	99700	4.81	20230626	166500	-37.24	20230210	99700	4.81	20230626	1.54	Y	145020	500	62 억	7122978	N	N	5326	N	N
42	20230724	160825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105400	-3500	5	-3.21	5073357600	47618	133.47	110100	110100	104600	141500	76300	108900	106542.97	57.58	0	-7854	114166	111532	110166	107532	106166	110850	106850	63	32600	500	78400	100	1	12385455	13054	22.77	1.47	12	0.38	4629.00	71739.00	166500	20230210	-36.70	99700	20230626	5.72	166500	-36.70	20230210	99700	5.72	20230626	166500	-36.70	20230210	99700	5.72	20230626	1.56	Y	145020	500	62 억	7131186	N	N	5326	N	N
43	20230724	150822	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104900	-4000	5	-3.67	4648200000	43572	122.13	110100	110100	104900	141500	76300	108900	106678.60	57.58	0	-6540	114166	111532	110166	107532	106166	110850	106850	63	32600	500	78400	100	1	12385455	12992	22.66	1.46	12	0.35	4629.00	71739.00	166500	20230210	-37.00	99700	20230626	5.22	166500	-37.00	20230210	99700	5.22	20230626	166500	-37.00	20230210	99700	5.22	20230626	1.56	Y	145020	500	62 억	7131186	N	N	9589	N	N
44	20230724	140820	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105300	-3600	5	-3.31	4001320300	37419	104.88	110100	110100	105000	141500	76300	108900	106932.85	57.58	0	-3575	114166	111532	110166	107532	106166	110850	106850	63	32600	500	78400	100	1	12385455	13042	22.75	1.47	12	0.30	4629.00	71739.00	166500	20230210	-36.76	99700	20230626	5.62	166500	-36.76	20230210	99700	5.62	20230626	166500	-36.76	20230210	99700	5.62	20230626	1.56	Y	145020	500	62 억	7131186	N	N	9589	N	N
45	20230724	130820	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105800	-3100	5	-2.85	3246240500	30266	84.83	110100	110100	105600	141500	76300	108900	107257.00	57.58	0	-1668	114166	111532	110166	107532	106166	110850	106850	63	32600	500	78400	100	1	12385455	13104	22.86	1.47	12	0.24	4629.00	71739.00	166500	20230210	-36.46	99700	20230626	6.12	166500	-36.46	20230210	99700	6.12	20230626	166500	-36.46	20230210	99700	6.12	20230626	1.56	Y	145020	500	62 억	7131186	N	N	9589	N	N
46	20230724	120821	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105900	-3000	5	-2.75	2903834500	27030	75.76	110100	110100	105800	141500	76300	108900	107430.06	57.58	0	-877	114166	111532	110166	107532	106166	110850	106850	63	32600	500	78400	100	1	12385455	13116	22.88	1.48	12	0.22	4629.00	71739.00	166500	20230210	-36.40	99700	20230626	6.22	166500	-36.40	20230210	99700	6.22	20230626	166500	-36.40	20230210	99700	6.22	20230626	1.56	Y	145020	500	62 억	7131186	N	N	9589	N	N
47	20230724	110825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106400	-2500	5	-2.30	2392053100	22212	62.26	110100	110100	106100	141500	76300	108900	107691.93	57.58	0	-247	114166	111532	110166	107532	106166	110850	106850	63	32600	500	78400	100	1	12385455	13178	22.99	1.48	12	0.18	4629.00	71739.00	166500	20230210	-36.10	99700	20230626	6.72	166500	-36.10	20230210	99700	6.72	20230626	166500	-36.10	20230210	99700	6.72	20230626	1.56	Y	145020	500	62 억	7131186	N	N	9589	N	N
48	20230724	100816	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107100	-1800	5	-1.65	1659899200	15353	43.03	110100	110100	107100	141500	76300	108900	108115.63	57.58	0	1403	114166	111532	110166	107532	106166	110850	106850	63	32600	500	78400	100	1	12385455	13265	23.14	1.49	12	0.12	4629.00	71739.00	166500	20230210	-35.68	99700	20230626	7.42	166500	-35.68	20230210	99700	7.42	20230626	166500	-35.68	20230210	99700	7.42	20230626	1.56	Y	145020	500	62 억	7131186	N	N	9589	N	N
49	20230724	090822	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107900	-1000	5	-0.92	458266700	4216	11.82	110100	110100	107100	141500	76300	108900	108697.04	57.58	0	-991	114166	111532	110166	107532	106166	110850	106850	63	32600	500	78400	100	1	12385455	13364	23.31	1.50	12	0.03	4629.00	71739.00	166500	20230210	-35.20	99700	20230626	8.22	166500	-35.20	20230210	99700	8.22	20230626	166500	-35.20	20230210	99700	8.22	20230626	1.56	Y	145020	500	62 억	7131186	N	N	9589	N	N
50	20230721	160812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108900	-2400	5	-2.16	3926032900	35676	70.33	110000	112800	108800	144600	78000	111300	110046.92	57.63	0	-7448	115166	113232	110166	108232	105166	114200	109200	63	33300	500	80130	100	1	12385455	13488	23.53	1.52	12	0.29	4629.00	71739.00	166500	20230210	-34.59	99700	20230626	9.23	166500	-34.59	20230210	99700	9.23	20230626	166500	-34.59	20230210	99700	9.23	20230626	1.57	Y	145020	500	62 억	7137718	N	N	9589	N	N
51	20230721	150816	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109700	-1600	5	-1.44	3543643500	32170	63.42	110000	112800	108900	144600	78000	111300	110153.67	57.63	0	-6688	115166	113232	110166	108232	105166	114200	109200	63	33300	500	80130	100	1	12385455	13587	23.70	1.53	12	0.26	4629.00	71739.00	166500	20230210	-34.11	99700	20230626	10.03	166500	-34.11	20230210	99700	10.03	20230626	166500	-34.11	20230210	99700	10.03	20230626	1.57	Y	145020	500	62 억	7137718	N	N	8555	N	N
52	20230721	140813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109300	-2000	5	-1.80	3049580400	27650	54.51	110000	112800	108900	144600	78000	111300	110292.24	57.63	0	-5247	115166	113232	110166	108232	105166	114200	109200	63	33300	500	80130	100	1	12385455	13537	23.61	1.52	12	0.22	4629.00	71739.00	166500	20230210	-34.35	99700	20230626	9.63	166500	-34.35	20230210	99700	9.63	20230626	166500	-34.35	20230210	99700	9.63	20230626	1.57	Y	145020	500	62 억	7137718	N	N	8555	N	N
53	20230721	130815	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109700	-1600	5	-1.44	2504136900	22670	44.69	110000	112800	108900	144600	78000	111300	110460.38	57.63	0	-2806	115166	113232	110166	108232	105166	114200	109200	63	33300	500	80130	100	1	12385455	13587	23.70	1.53	12	0.18	4629.00	71739.00	166500	20230210	-34.11	99700	20230626	10.03	166500	-34.11	20230210	99700	10.03	20230626	166500	-34.11	20230210	99700	10.03	20230626	1.57	Y	145020	500	62 억	7137718	N	N	8555	N	N
54	20230721	120824	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109800	-1500	5	-1.35	2167574200	19600	38.64	110000	112800	108900	144600	78000	111300	110590.52	57.63	0	-1744	115166	113232	110166	108232	105166	114200	109200	63	33300	500	80130	100	1	12385455	13599	23.72	1.53	12	0.16	4629.00	71739.00	166500	20230210	-34.05	99700	20230626	10.13	166500	-34.05	20230210	99700	10.13	20230626	166500	-34.05	20230210	99700	10.13	20230626	1.57	Y	145020	500	62 억	7137718	N	N	8555	N	N
55	20230721	110821	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110200	-1100	5	-0.99	1891141700	17088	33.69	110000	112800	108900	144600	78000	111300	110670.75	57.63	0	-929	115166	113232	110166	108232	105166	114200	109200	63	33300	500	80130	100	1	12385455	13649	23.81	1.54	12	0.14	4629.00	71739.00	166500	20230210	-33.81	99700	20230626	10.53	166500	-33.81	20230210	99700	10.53	20230626	166500	-33.81	20230210	99700	10.53	20230626	1.57	Y	145020	500	62 억	7137718	N	N	8555	N	N
56	20230721	100820	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109000	-2300	5	-2.07	1470666300	13274	26.17	110000	112800	109000	144600	78000	111300	110793.00	57.63	0	-945	115166	113232	110166	108232	105166	114200	109200	63	33300	500	80130	100	1	12385455	13500	23.55	1.52	12	0.11	4629.00	71739.00	166500	20230210	-34.53	99700	20230626	9.33	166500	-34.53	20230210	99700	9.33	20230626	166500	-34.53	20230210	99700	9.33	20230626	1.57	Y	145020	500	62 억	7137718	N	N	8555	N	N
57	20230721	090819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112000	700	2	0.63	310769000	2796	5.51	110000	112600	110000	144600	78000	111300	111147.71	57.63	0	919	115166	113232	110166	108232	105166	114200	109200	63	33300	500	80130	100	1	12385455	13872	24.20	1.56	12	0.02	4629.00	71739.00	166500	20230210	-32.73	99700	20230626	12.34	166500	-32.73	20230210	99700	12.34	20230626	166500	-32.73	20230210	99700	12.34	20230626	1.57	Y	145020	500	62 억	7137718	N	N	8555	N	N
58	20230720	160811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111300	3000	2	2.77	5312165200	48322	146.64	108000	112100	107100	140700	75900	108300	109931.31	57.71	0	-11886	111766	110032	108566	106832	105366	109300	106100	63	32400	500	77970	100	1	12385455	13785	24.04	1.55	12	0.39	4629.00	71739.00	166500	20230210	-33.15	99700	20230626	11.63	166500	-33.15	20230210	99700	11.63	20230626	166500	-33.15	20230210	99700	11.63	20230626	1.55	Y	145020	500	62 억	7147782	N	N	8555	N	N
59	20230720	150812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111500	3200	2	2.95	4923523100	44830	136.05	108000	112100	107100	140700	75900	108300	109826.52	57.71	0	-9739	111766	110032	108566	106832	105366	109300	106100	63	32400	500	77970	100	1	12385455	13810	24.09	1.55	12	0.36	4629.00	71739.00	166500	20230210	-33.03	99700	20230626	11.84	166500	-33.03	20230210	99700	11.84	20230626	166500	-33.03	20230210	99700	11.84	20230626	1.55	Y	145020	500	62 억	7147782	N	N	5076	N	N
60	20230720	140810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109900	1600	2	1.48	2554581600	23580	71.56	108000	110000	107100	140700	75900	108300	108336.79	57.71	0	-3632	111766	110032	108566	106832	105366	109300	106100	63	32400	500	77970	100	1	12385455	13612	23.74	1.53	12	0.19	4629.00	71739.00	166500	20230210	-33.99	99700	20230626	10.23	166500	-33.99	20230210	99700	10.23	20230626	166500	-33.99	20230210	99700	10.23	20230626	1.55	Y	145020	500	62 억	7147782	N	N	5076	N	N
61	20230720	130810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108200	-100	5	-0.09	1971766900	18248	55.38	108000	109400	107100	140700	75900	108300	108053.86	57.71	0	-4135	111766	110032	108566	106832	105366	109300	106100	63	32400	500	77970	100	1	12385455	13401	23.37	1.51	12	0.15	4629.00	71739.00	166500	20230210	-35.02	99700	20230626	8.53	166500	-35.02	20230210	99700	8.53	20230626	166500	-35.02	20230210	99700	8.53	20230626	1.55	Y	145020	500	62 억	7147782	N	N	5076	N	N
62	20230720	120816	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108100	-200	5	-0.18	1802906300	16691	50.65	108000	109400	107100	140700	75900	108300	108016.67	57.71	0	-3573	111766	110032	108566	106832	105366	109300	106100	63	32400	500	77970	100	1	12385455	13389	23.35	1.51	12	0.13	4629.00	71739.00	166500	20230210	-35.08	99700	20230626	8.43	166500	-35.08	20230210	99700	8.43	20230626	166500	-35.08	20230210	99700	8.43	20230626	1.55	Y	145020	500	62 억	7147782	N	N	5076	N	N
63	20230720	110814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108100	-200	5	-0.18	1555816100	14400	43.70	108000	109400	107100	140700	75900	108300	108042.78	57.71	0	-2157	111766	110032	108566	106832	105366	109300	106100	63	32400	500	77970	100	1	12385455	13389	23.35	1.51	12	0.12	4629.00	71739.00	166500	20230210	-35.08	99700	20230626	8.43	166500	-35.08	20230210	99700	8.43	20230626	166500	-35.08	20230210	99700	8.43	20230626	1.55	Y	145020	500	62 억	7147782	N	N	5076	N	N
64	20230720	100806	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107800	-500	5	-0.46	1050086200	9746	29.58	108000	109200	107100	140700	75900	108300	107745.35	57.71	0	-559	111766	110032	108566	106832	105366	109300	106100	63	32400	500	77970	100	1	12385455	13352	23.29	1.50	12	0.08	4629.00	71739.00	166500	20230210	-35.26	99700	20230626	8.12	166500	-35.26	20230210	99700	8.12	20230626	166500	-35.26	20230210	99700	8.12	20230626	1.55	Y	145020	500	62 억	7147782	N	N	5076	N	N
65	20230720	090807	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108000	-300	5	-0.28	150521900	1396	4.24	108000	108600	107300	140700	75900	108300	107823.71	57.71	0	-443	111766	110032	108566	106832	105366	109300	106100	63	32400	500	77970	100	1	12385455	13376	23.33	1.51	12	0.01	4629.00	71739.00	166500	20230210	-35.14	99700	20230626	8.32	166500	-35.14	20230210	99700	8.32	20230626	166500	-35.14	20230210	99700	8.32	20230626	1.55	Y	145020	500	62 억	7147782	N	N	5076	N	N
66	20230719	160821	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108300	100	2	0.09	3560511700	32856	69.39	109000	110300	107100	140600	75800	108200	108367.21	57.74	0	-5533	113733	110966	109233	106466	104733	110100	105600	63	32400	500	77900	100	1	12385455	13413	23.40	1.51	12	0.27	4629.00	71739.00	166500	20230210	-34.95	99700	20230626	8.63	166500	-34.95	20230210	99700	8.63	20230626	166500	-34.95	20230210	99700	8.63	20230626	1.50	Y	145020	500	62 억	7151644	N	N	5075	N	N
67	20230719	150822	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109200	1000	2	0.92	3365383800	31059	65.59	109000	110300	107100	140600	75800	108200	108354.54	57.74	0	-5408	113733	110966	109233	106466	104733	110100	105600	63	32400	500	77900	100	1	12385455	13525	23.59	1.52	12	0.25	4629.00	71739.00	166500	20230210	-34.41	99700	20230626	9.53	166500	-34.41	20230210	99700	9.53	20230626	166500	-34.41	20230210	99700	9.53	20230626	1.50	Y	145020	500	62 억	7151644	N	N	6668	N	N
68	20230719	140823	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107900	-300	5	-0.28	2332904800	21551	45.51	109000	110300	107100	140600	75800	108200	108250.42	57.74	0	-4013	113733	110966	109233	106466	104733	110100	105600	63	32400	500	77900	100	1	12385455	13364	23.31	1.50	12	0.17	4629.00	71739.00	166500	20230210	-35.20	99700	20230626	8.22	166500	-35.20	20230210	99700	8.22	20230626	166500	-35.20	20230210	99700	8.22	20230626	1.50	Y	145020	500	62 억	7151644	N	N	6668	N	N
69	20230719	130814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108900	700	2	0.65	2002588200	18498	39.07	109000	110300	107100	140600	75800	108200	108259.71	57.74	0	-3118	113733	110966	109233	106466	104733	110100	105600	63	32400	500	77900	100	1	12385455	13488	23.53	1.52	12	0.15	4629.00	71739.00	166500	20230210	-34.59	99700	20230626	9.23	166500	-34.59	20230210	99700	9.23	20230626	166500	-34.59	20230210	99700	9.23	20230626	1.50	Y	145020	500	62 억	7151644	N	N	6668	N	N
70	20230719	120825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108300	100	2	0.09	1810476700	16727	35.33	109000	110300	107100	140600	75800	108200	108236.78	57.74	0	-2989	113733	110966	109233	106466	104733	110100	105600	63	32400	500	77900	100	1	12385455	13413	23.40	1.51	12	0.14	4629.00	71739.00	166500	20230210	-34.95	99700	20230626	8.63	166500	-34.95	20230210	99700	8.63	20230626	166500	-34.95	20230210	99700	8.63	20230626	1.50	Y	145020	500	62 억	7151644	N	N	6668	N	N
71	20230719	110823	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107700	-500	5	-0.46	1575951600	14557	30.74	109000	110300	107100	140600	75800	108200	108260.74	57.74	0	-2427	113733	110966	109233	106466	104733	110100	105600	63	32400	500	77900	100	1	12385455	13339	23.27	1.50	12	0.12	4629.00	71739.00	166500	20230210	-35.32	99700	20230626	8.02	166500	-35.32	20230210	99700	8.02	20230626	166500	-35.32	20230210	99700	8.02	20230626	1.50	Y	145020	500	62 억	7151644	N	N	6668	N	N
72	20230719	100817	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107500	-700	5	-0.65	1005661900	9276	19.59	109000	110300	107400	140600	75800	108200	108415.47	57.74	0	-1680	113733	110966	109233	106466	104733	110100	105600	63	32400	500	77900	100	1	12385455	13314	23.22	1.50	12	0.07	4629.00	71739.00	166500	20230210	-35.44	99700	20230626	7.82	166500	-35.44	20230210	99700	7.82	20230626	166500	-35.44	20230210	99700	7.82	20230626	1.50	Y	145020	500	62 억	7151644	N	N	6668	N	N
73	20230719	090817	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109700	1500	2	1.39	184749900	1687	3.56	109000	110300	109000	140600	75800	108200	109513.87	57.74	0	1026	113733	110966	109233	106466	104733	110100	105600	63	32400	500	77900	100	1	12385455	13587	23.70	1.53	12	0.01	4629.00	71739.00	166500	20230210	-34.11	99700	20230626	10.03	166500	-34.11	20230210	99700	10.03	20230626	166500	-34.11	20230210	99700	10.03	20230626	1.50	Y	145020	500	62 억	7151644	N	N	6668	N	N
74	20230718	160815	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108200	-2000	5	-1.81	5126455300	47305	139.23	110100	112000	107500	143200	77200	110200	108370.33	57.70	0	-9336	114133	112166	110733	108766	107333	111450	108050	63	33000	500	79340	100	1	12385455	13401	23.37	1.51	12	0.38	4629.00	71739.00	166500	20230210	-35.02	99700	20230626	8.53	166500	-35.02	20230210	99700	8.53	20230626	166500	-35.02	20230210	99700	8.53	20230626	1.52	Y	145020	500	62 억	7146729	N	N	6668	N	N
75	20230718	150814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108300	-1900	5	-1.72	4776409200	44075	129.73	110100	112000	107500	143200	77200	110200	108370.03	57.70	0	-8173	114133	112166	110733	108766	107333	111450	108050	63	33000	500	79340	100	1	12385455	13413	23.40	1.51	12	0.36	4629.00	71739.00	166500	20230210	-34.95	99700	20230626	8.63	166500	-34.95	20230210	99700	8.63	20230626	166500	-34.95	20230210	99700	8.63	20230626	1.52	Y	145020	500	62 억	7146729	N	N	8026	N	N
76	20230718	140810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108600	-1600	5	-1.45	3981201200	36751	108.17	110100	112000	107500	143200	77200	110200	108329.06	57.70	0	-7591	114133	112166	110733	108766	107333	111450	108050	63	33000	500	79340	100	1	12385455	13451	23.46	1.51	12	0.30	4629.00	71739.00	166500	20230210	-34.77	99700	20230626	8.93	166500	-34.77	20230210	99700	8.93	20230626	166500	-34.77	20230210	99700	8.93	20230626	1.52	Y	145020	500	62 억	7146729	N	N	8026	N	N
77	20230718	130811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107800	-2400	5	-2.18	3209464400	29623	87.19	110100	112000	107500	143200	77200	110200	108343.67	57.70	0	-8494	114133	112166	110733	108766	107333	111450	108050	63	33000	500	79340	100	1	12385455	13352	23.29	1.50	12	0.24	4629.00	71739.00	166500	20230210	-35.26	99700	20230626	8.12	166500	-35.26	20230210	99700	8.12	20230626	166500	-35.26	20230210	99700	8.12	20230626	1.52	Y	145020	500	62 억	7146729	N	N	8026	N	N
78	20230718	120819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107700	-2500	5	-2.27	2574445000	23731	69.85	110100	112000	107600	143200	77200	110200	108484.47	57.70	0	-8271	114133	112166	110733	108766	107333	111450	108050	63	33000	500	79340	100	1	12385455	13339	23.27	1.50	12	0.19	4629.00	71739.00	166500	20230210	-35.32	99700	20230626	8.02	166500	-35.32	20230210	99700	8.02	20230626	166500	-35.32	20230210	99700	8.02	20230626	1.52	Y	145020	500	62 억	7146729	N	N	8026	N	N
79	20230718	110819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108100	-2100	5	-1.91	1825470000	16793	49.43	110100	112000	108000	143200	77200	110200	108704.22	57.70	0	-6722	114133	112166	110733	108766	107333	111450	108050	63	33000	500	79340	100	1	12385455	13389	23.35	1.51	12	0.14	4629.00	71739.00	166500	20230210	-35.08	99700	20230626	8.43	166500	-35.08	20230210	99700	8.43	20230626	166500	-35.08	20230210	99700	8.43	20230626	1.52	Y	145020	500	62 억	7146729	N	N	8026	N	N
80	20230718	100811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108100	-2100	5	-1.91	1392533700	12789	37.64	110100	112000	108000	143200	77200	110200	108885.27	57.70	0	-5113	114133	112166	110733	108766	107333	111450	108050	63	33000	500	79340	100	1	12385455	13389	23.35	1.51	12	0.10	4629.00	71739.00	166500	20230210	-35.08	99700	20230626	8.43	166500	-35.08	20230210	99700	8.43	20230626	166500	-35.08	20230210	99700	8.43	20230626	1.52	Y	145020	500	62 억	7146729	N	N	8026	N	N
81	20230718	090810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111300	1100	2	1.00	184123300	1667	4.91	110100	112000	110000	143200	77200	110200	110451.89	57.70	0	162	114133	112166	110733	108766	107333	111450	108050	63	33000	500	79340	100	1	12385455	13785	24.04	1.55	12	0.01	4629.00	71739.00	166500	20230210	-33.15	99700	20230626	11.63	166500	-33.15	20230210	99700	11.63	20230626	166500	-33.15	20230210	99700	11.63	20230626	1.52	Y	145020	500	62 억	7146729	N	N	8026	N	N
82	20230717	160811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110200	-2200	5	-1.96	3769956900	33948	44.63	111800	112700	109300	146100	78700	112400	111051.00	57.78	0	-10571	116933	114666	111833	109566	106733	115800	110700	63	33700	500	80920	100	1	12385455	13649	23.81	1.54	12	0.27	4629.00	71739.00	166500	20230210	-33.81	99700	20230626	10.53	166500	-33.81	20230210	99700	10.53	20230626	166500	-33.81	20230210	99700	10.53	20230626	1.51	Y	145020	500	62 억	7156571	N	N	8026	N	N
83	20230717	150808	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110500	-1900	5	-1.69	3515293200	31640	41.59	111800	112700	109300	146100	78700	112400	111102.82	57.78	0	-10603	116933	114666	111833	109566	106733	115800	110700	63	33700	500	80920	100	1	12385455	13686	23.87	1.54	12	0.26	4629.00	71739.00	166500	20230210	-33.63	99700	20230626	10.83	166500	-33.63	20230210	99700	10.83	20230626	166500	-33.63	20230210	99700	10.83	20230626	1.51	Y	145020	500	62 억	7156571	N	N	13904	N	N
84	20230717	140811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110900	-1500	5	-1.33	3130677200	28166	37.03	111800	112700	109300	146100	78700	112400	111150.93	57.78	0	-9586	116933	114666	111833	109566	106733	115800	110700	63	33700	500	80920	100	1	12385455	13735	23.96	1.55	12	0.23	4629.00	71739.00	166500	20230210	-33.39	99700	20230626	11.23	166500	-33.39	20230210	99700	11.23	20230626	166500	-33.39	20230210	99700	11.23	20230626	1.51	Y	145020	500	62 억	7156571	N	N	13904	N	N
85	20230717	130803	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111400	-1000	5	-0.89	2579373600	23202	30.50	111800	112700	109300	146100	78700	112400	111170.31	57.78	0	-8127	116933	114666	111833	109566	106733	115800	110700	63	33700	500	80920	100	1	12385455	13797	24.07	1.55	12	0.19	4629.00	71739.00	166500	20230210	-33.09	99700	20230626	11.74	166500	-33.09	20230210	99700	11.74	20230626	166500	-33.09	20230210	99700	11.74	20230626	1.51	Y	145020	500	62 억	7156571	N	N	13904	N	N
86	20230717	120814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111100	-1300	5	-1.16	2181726300	19639	25.82	111800	112700	109300	146100	78700	112400	111091.52	57.78	0	-6915	116933	114666	111833	109566	106733	115800	110700	63	33700	500	80920	100	1	12385455	13760	24.00	1.55	12	0.16	4629.00	71739.00	166500	20230210	-33.27	99700	20230626	11.43	166500	-33.27	20230210	99700	11.43	20230626	166500	-33.27	20230210	99700	11.43	20230626	1.51	Y	145020	500	62 억	7156571	N	N	13904	N	N
87	20230717	110804	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111200	-1200	5	-1.07	1897594700	17084	22.46	111800	112700	109300	146100	78700	112400	111074.38	57.78	0	-5478	116933	114666	111833	109566	106733	115800	110700	63	33700	500	80920	100	1	12385455	13773	24.02	1.55	12	0.14	4629.00	71739.00	166500	20230210	-33.21	99700	20230626	11.53	166500	-33.21	20230210	99700	11.53	20230626	166500	-33.21	20230210	99700	11.53	20230626	1.51	Y	145020	500	62 억	7156571	N	N	13904	N	N
88	20230717	100804	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111500	-900	5	-0.80	1341076100	12117	15.93	111800	112400	109300	146100	78700	112400	110677.24	57.78	0	-4000	116933	114666	111833	109566	106733	115800	110700	63	33700	500	80920	100	1	12385455	13810	24.09	1.55	12	0.10	4629.00	71739.00	166500	20230210	-33.03	99700	20230626	11.84	166500	-33.03	20230210	99700	11.84	20230626	166500	-33.03	20230210	99700	11.84	20230626	1.51	Y	145020	500	62 억	7156571	N	N	13904	N	N
89	20230717	090804	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109600	-2800	5	-2.49	440135200	3991	5.25	111800	111800	109500	146100	78700	112400	110281.93	57.78	0	-1269	116933	114666	111833	109566	106733	115800	110700	63	33700	500	80920	100	1	12385455	13574	23.68	1.53	12	0.03	4629.00	71739.00	166500	20230210	-34.17	99700	20230626	9.93	166500	-34.17	20230210	99700	9.93	20230626	166500	-34.17	20230210	99700	9.93	20230626	1.51	Y	145020	500	62 억	7156571	N	N	13904	N	N
90	20230714	160803	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112400	2300	2	2.09	8519250000	75990	99.60	109000	114100	109000	143100	77100	110100	112110.11	57.78	0	-7292	113433	111766	110633	108966	107833	111200	108400	63	33000	500	79270	100	1	12385455	13921	24.28	1.57	12	0.61	4629.00	71739.00	166500	20230210	-32.49	99700	20230626	12.74	166500	-32.49	20230210	99700	12.74	20230626	166500	-32.49	20230210	99700	12.74	20230626	1.50	Y	145020	500	62 억	7156531	N	N	13904	N	N
91	20230714	150807	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113000	2900	2	2.63	8077826800	72073	94.46	109000	114100	109000	143100	77100	110100	112078.40	57.78	0	-4851	113433	111766	110633	108966	107833	111200	108400	63	33000	500	79270	100	1	12385455	13996	24.41	1.58	12	0.58	4629.00	71739.00	166500	20230210	-32.13	99700	20230626	13.34	166500	-32.13	20230210	99700	13.34	20230626	166500	-32.13	20230210	99700	13.34	20230626	1.50	Y	145020	500	62 억	7156531	N	N	10525	N	N
92	20230714	140812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113200	3100	2	2.82	6911002400	61755	80.94	109000	114100	109000	143100	77100	110100	111910.01	57.78	0	-153	113433	111766	110633	108966	107833	111200	108400	63	33000	500	79270	100	1	12385455	14020	24.45	1.58	12	0.50	4629.00	71739.00	166500	20230210	-32.01	99700	20230626	13.54	166500	-32.01	20230210	99700	13.54	20230626	166500	-32.01	20230210	99700	13.54	20230626	1.50	Y	145020	500	62 억	7156531	N	N	10525	N	N
93	20230714	130759	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111800	1700	2	1.54	4702898300	42220	55.34	109000	112000	109000	143100	77100	110100	111390.30	57.78	0	-990	113433	111766	110633	108966	107833	111200	108400	63	33000	500	79270	100	1	12385455	13847	24.15	1.56	12	0.34	4629.00	71739.00	166500	20230210	-32.85	99700	20230626	12.14	166500	-32.85	20230210	99700	12.14	20230626	166500	-32.85	20230210	99700	12.14	20230626	1.50	Y	145020	500	62 억	7156531	N	N	10525	N	N
94	20230714	120800	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111500	1400	2	1.27	3768748400	33863	44.38	109000	112000	109000	143100	77100	110100	111293.99	57.78	0	-1193	113433	111766	110633	108966	107833	111200	108400	63	33000	500	79270	100	1	12385455	13810	24.09	1.55	12	0.27	4629.00	71739.00	166500	20230210	-33.03	99700	20230626	11.84	166500	-33.03	20230210	99700	11.84	20230626	166500	-33.03	20230210	99700	11.84	20230626	1.50	Y	145020	500	62 억	7156531	N	N	10525	N	N
95	20230714	110808	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111200	1100	2	1.00	3280079500	29471	38.63	109000	112000	109000	143100	77100	110100	111298.55	57.78	0	396	113433	111766	110633	108966	107833	111200	108400	63	33000	500	79270	100	1	12385455	13773	24.02	1.55	12	0.24	4629.00	71739.00	166500	20230210	-33.21	99700	20230626	11.53	166500	-33.21	20230210	99700	11.53	20230626	166500	-33.21	20230210	99700	11.53	20230626	1.50	Y	145020	500	62 억	7156531	N	N	10525	N	N
96	20230714	100810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110300	200	2	0.18	1926034400	17323	22.70	109000	112000	109000	143100	77100	110100	111183.65	57.78	0	-336	113433	111766	110633	108966	107833	111200	108400	63	33000	500	79270	100	1	12385455	13661	23.83	1.54	12	0.14	4629.00	71739.00	166500	20230210	-33.75	99700	20230626	10.63	166500	-33.75	20230210	99700	10.63	20230626	166500	-33.75	20230210	99700	10.63	20230626	1.50	Y	145020	500	62 억	7156531	N	N	10525	N	N
97	20230714	090806	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111200	1100	2	1.00	103735900	940	1.23	109000	111200	109000	143100	77100	110100	110357.34	57.78	0	-460	113433	111766	110633	108966	107833	111200	108400	63	33000	500	79270	100	1	12385455	13773	24.02	1.55	12	0.01	4629.00	71739.00	166500	20230210	-33.21	99700	20230626	11.53	166500	-33.21	20230210	99700	11.53	20230626	166500	-33.21	20230210	99700	11.53	20230626	1.50	Y	145020	500	62 억	7156531	N	N	10525	N	N
98	20230713	160802	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110100	-900	5	-0.81	8458157500	76234	71.09	112000	112300	109500	144300	77700	111000	110950.72	58.02	0	-29032	117533	114266	108433	105166	99333	115900	106800	63	33300	500	79920	100	1	12385455	13636	23.78	1.53	12	0.62	4629.00	71739.00	166500	20230210	-33.87	99700	20230626	10.43	166500	-33.87	20230210	99700	10.43	20230626	166500	-33.87	20230210	99700	10.43	20230626	1.49	Y	145020	500	62 억	7185903	N	N	10419	N	N
99	20230713	150758	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110900	-100	5	-0.09	7885819600	71052	66.26	112000	112300	109500	144300	77700	111000	110986.60	58.02	0	-27404	117533	114266	108433	105166	99333	115900	106800	63	33300	500	79920	100	1	12385455	13735	23.96	1.55	12	0.57	4629.00	71739.00	166500	20230210	-33.39	99700	20230626	11.23	166500	-33.39	20230210	99700	11.23	20230626	166500	-33.39	20230210	99700	11.23	20230626	1.49	Y	145020	500	62 억	7185903	N	N	8196	N	N
100	20230713	140757	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110700	-300	5	-0.27	6591708500	59400	55.39	112000	112300	109500	144300	77700	111000	110971.52	58.02	0	-21665	117533	114266	108433	105166	99333	115900	106800	63	33300	500	79920	100	1	12385455	13711	23.91	1.54	12	0.48	4629.00	71739.00	166500	20230210	-33.51	99700	20230626	11.03	166500	-33.51	20230210	99700	11.03	20230626	166500	-33.51	20230210	99700	11.03	20230626	1.49	Y	145020	500	62 억	7185903	N	N	8196	N	N
101	20230713	130800	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111300	300	2	0.27	5594144200	50388	46.99	112000	112300	109500	144300	77700	111000	111021.36	58.02	0	-18502	117533	114266	108433	105166	99333	115900	106800	63	33300	500	79920	100	1	12385455	13785	24.04	1.55	12	0.41	4629.00	71739.00	166500	20230210	-33.15	99700	20230626	11.63	166500	-33.15	20230210	99700	11.63	20230626	166500	-33.15	20230210	99700	11.63	20230626	1.49	Y	145020	500	62 억	7185903	N	N	8196	N	N
102	20230713	120756	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111300	300	2	0.27	4734605100	42667	39.79	112000	112300	109500	144300	77700	111000	110966.44	58.02	0	-14596	117533	114266	108433	105166	99333	115900	106800	63	33300	500	79920	100	1	12385455	13785	24.04	1.55	12	0.34	4629.00	71739.00	166500	20230210	-33.15	99700	20230626	11.63	166500	-33.15	20230210	99700	11.63	20230626	166500	-33.15	20230210	99700	11.63	20230626	1.49	Y	145020	500	62 억	7185903	N	N	8196	N	N
103	20230713	110800	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110100	-900	5	-0.81	3699588100	33334	31.08	112000	112300	109500	144300	77700	111000	110985.42	58.02	0	-10389	117533	114266	108433	105166	99333	115900	106800	63	33300	500	79920	100	1	12385455	13636	23.78	1.53	12	0.27	4629.00	71739.00	166500	20230210	-33.87	99700	20230626	10.43	166500	-33.87	20230210	99700	10.43	20230626	166500	-33.87	20230210	99700	10.43	20230626	1.49	Y	145020	500	62 억	7185903	N	N	8196	N	N
104	20230713	100755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110700	-300	5	-0.27	2620661900	23548	21.96	112000	112300	109800	144300	77700	111000	111290.21	58.02	0	-9307	117533	114266	108433	105166	99333	115900	106800	63	33300	500	79920	100	1	12385455	13711	23.91	1.54	12	0.19	4629.00	71739.00	166500	20230210	-33.51	99700	20230626	11.03	166500	-33.51	20230210	99700	11.03	20230626	166500	-33.51	20230210	99700	11.03	20230626	1.49	Y	145020	500	62 억	7185903	N	N	8196	N	N
105	20230713	090745	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111700	700	2	0.63	410849200	3674	3.43	112000	112300	111200	144300	77700	111000	111826.13	58.02	0	-1707	117533	114266	108433	105166	99333	115900	106800	63	33300	500	79920	100	1	12385455	13835	24.13	1.56	12	0.03	4629.00	71739.00	166500	20230210	-32.91	99700	20230626	12.04	166500	-32.91	20230210	99700	12.04	20230626	166500	-32.91	20230210	99700	12.04	20230626	1.49	Y	145020	500	62 억	7185903	N	N	8196	N	N
106	20230712	160753	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111000	8800	2	8.61	11567632800	107120	238.58	103200	111700	102600	132800	71600	102200	107985.75	57.87	0	13394	107400	104800	103200	100600	99000	104000	99800	63	30600	500	73580	100	1	12385455	13748	23.98	1.55	12	0.86	4629.00	71739.00	166500	20230210	-33.33	99700	20230626	11.33	166500	-33.33	20230210	99700	11.33	20230626	166500	-33.33	20230210	99700	11.33	20230626	1.50	Y	145020	500	62 억	7167325	N	N	8196	N	N
107	20230712	150748	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110900	8700	2	8.51	11126796400	103144	229.72	103200	111700	102600	132800	71600	102200	107876.33	57.87	0	12460	107400	104800	103200	100600	99000	104000	99800	63	30600	500	73580	100	1	12385455	13735	23.96	1.55	12	0.83	4629.00	71739.00	166500	20230210	-33.39	99700	20230626	11.23	166500	-33.39	20230210	99700	11.23	20230626	166500	-33.39	20230210	99700	11.23	20230626	1.50	Y	145020	500	62 억	7167325	N	N	2282	N	N
108	20230712	140747	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111400	9200	2	9.00	10074109900	93664	208.61	103200	111700	102600	132800	71600	102200	107555.84	57.87	0	10292	107400	104800	103200	100600	99000	104000	99800	63	30600	500	73580	100	1	12385455	13797	24.07	1.55	12	0.76	4629.00	71739.00	166500	20230210	-33.09	99700	20230626	11.74	166500	-33.09	20230210	99700	11.74	20230626	166500	-33.09	20230210	99700	11.74	20230626	1.50	Y	145020	500	62 억	7167325	N	N	2282	N	N
109	20230712	130749	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111500	9300	2	9.10	8469832500	79192	176.38	103200	111500	102600	132800	71600	102200	106953.13	57.87	0	4771	107400	104800	103200	100600	99000	104000	99800	63	30600	500	73580	100	1	12385455	13810	24.09	1.55	12	0.64	4629.00	71739.00	166500	20230210	-33.03	99700	20230626	11.84	166500	-33.03	20230210	99700	11.84	20230626	166500	-33.03	20230210	99700	11.84	20230626	1.50	Y	145020	500	62 억	7167325	N	N	2282	N	N
110	20230712	120752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108300	6100	2	5.97	6343987900	59734	133.04	103200	108300	102600	132800	71600	102200	106203.97	57.87	0	-1976	107400	104800	103200	100600	99000	104000	99800	63	30600	500	73580	100	1	12385455	13413	23.40	1.51	12	0.48	4629.00	71739.00	166500	20230210	-34.95	99700	20230626	8.63	166500	-34.95	20230210	99700	8.63	20230626	166500	-34.95	20230210	99700	8.63	20230626	1.50	Y	145020	500	62 억	7167325	N	N	2282	N	N
111	20230712	110751	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107200	5000	2	4.89	5460527600	51538	114.79	103200	108200	102600	132800	71600	102200	105951.48	57.87	0	-1903	107400	104800	103200	100600	99000	104000	99800	63	30600	500	73580	100	1	12385455	13277	23.16	1.49	12	0.42	4629.00	71739.00	166500	20230210	-35.62	99700	20230626	7.52	166500	-35.62	20230210	99700	7.52	20230626	166500	-35.62	20230210	99700	7.52	20230626	1.50	Y	145020	500	62 억	7167325	N	N	2282	N	N
112	20230712	100751	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105600	3400	2	3.33	2516603700	23919	53.27	103200	106700	102600	132800	71600	102200	105213.58	57.87	0	-170	107400	104800	103200	100600	99000	104000	99800	63	30600	500	73580	100	1	12385455	13079	22.81	1.47	12	0.19	4629.00	71739.00	166500	20230210	-36.58	99700	20230626	5.92	166500	-36.58	20230210	99700	5.92	20230626	166500	-36.58	20230210	99700	5.92	20230626	1.50	Y	145020	500	62 억	7167325	N	N	2282	N	N
113	20230712	090752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105200	3000	2	2.94	528639000	5081	11.32	103200	105300	102600	132800	71600	102200	104042.31	57.87	0	-1005	107400	104800	103200	100600	99000	104000	99800	63	30600	500	73580	100	1	12385455	13029	22.73	1.47	12	0.04	4629.00	71739.00	166500	20230210	-36.82	99700	20230626	5.52	166500	-36.82	20230210	99700	5.52	20230626	166500	-36.82	20230210	99700	5.52	20230626	1.50	Y	145020	500	62 억	7167325	N	N	2282	N	N
114	20230711	160741	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102200	700	2	0.69	4621080500	44751	76.34	102300	105800	101600	131900	71100	101500	103262.73	57.81	0	-7720	105833	103666	102333	100166	98833	103000	99500	63	30400	500	73080	100	1	12385455	12658	22.08	1.42	12	0.36	4629.00	71739.00	166500	20230210	-38.62	99700	20230626	2.51	166500	-38.62	20230210	99700	2.51	20230626	166500	-38.62	20230210	99700	2.51	20230626	1.50	Y	145020	500	62 억	7160286	N	N	2282	N	N
115	20230711	150738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102400	900	2	0.89	4405607400	42646	72.75	102300	105800	101600	131900	71100	101500	103306.46	57.81	0	-7385	105833	103666	102333	100166	98833	103000	99500	63	30400	500	73080	100	1	12385455	12683	22.12	1.43	12	0.34	4629.00	71739.00	166500	20230210	-38.50	99700	20230626	2.71	166500	-38.50	20230210	99700	2.71	20230626	166500	-38.50	20230210	99700	2.71	20230626	1.50	Y	145020	500	62 억	7160286	N	N	10107	N	N
116	20230711	140734	55	40.00	KSQ150	제약	N	N	N	Y	40	N	101700	200	2	0.20	4060806800	39279	67.00	102300	105800	101600	131900	71100	101500	103383.66	57.81	0	-5623	105833	103666	102333	100166	98833	103000	99500	63	30400	500	73080	100	1	12385455	12596	21.97	1.42	12	0.32	4629.00	71739.00	166500	20230210	-38.92	99700	20230626	2.01	166500	-38.92	20230210	99700	2.01	20230626	166500	-38.92	20230210	99700	2.01	20230626	1.50	Y	145020	500	62 억	7160286	N	N	10107	N	N
117	20230711	130726	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102800	1300	2	1.28	3446478900	33256	56.73	102300	105800	101600	131900	71100	101500	103634.80	57.81	0	-1544	105833	103666	102333	100166	98833	103000	99500	63	30400	500	73080	100	1	12385455	12732	22.21	1.43	12	0.27	4629.00	71739.00	166500	20230210	-38.26	99700	20230626	3.11	166500	-38.26	20230210	99700	3.11	20230626	166500	-38.26	20230210	99700	3.11	20230626	1.50	Y	145020	500	62 억	7160286	N	N	10107	N	N
118	20230711	120743	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102500	1000	2	0.99	3221422100	31059	52.98	102300	105800	101600	131900	71100	101500	103719.44	57.81	0	510	105833	103666	102333	100166	98833	103000	99500	63	30400	500	73080	100	1	12385455	12695	22.14	1.43	12	0.25	4629.00	71739.00	166500	20230210	-38.44	99700	20230626	2.81	166500	-38.44	20230210	99700	2.81	20230626	166500	-38.44	20230210	99700	2.81	20230626	1.50	Y	145020	500	62 억	7160286	N	N	10107	N	N
119	20230711	110748	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102300	800	2	0.79	2982474300	28726	49.00	102300	105800	101600	131900	71100	101500	103824.91	57.81	0	2236	105833	103666	102333	100166	98833	103000	99500	63	30400	500	73080	100	1	12385455	12670	22.10	1.43	12	0.23	4629.00	71739.00	166500	20230210	-38.56	99700	20230626	2.61	166500	-38.56	20230210	99700	2.61	20230626	166500	-38.56	20230210	99700	2.61	20230626	1.50	Y	145020	500	62 억	7160286	N	N	10107	N	N
120	20230711	100744	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104900	3400	2	3.35	2225882100	21363	36.44	102300	105800	101600	131900	71100	101500	104193.33	57.81	0	6246	105833	103666	102333	100166	98833	103000	99500	63	30400	500	73080	100	1	12385455	12992	22.66	1.46	12	0.17	4629.00	71739.00	166500	20230210	-37.00	99700	20230626	5.22	166500	-37.00	20230210	99700	5.22	20230626	166500	-37.00	20230210	99700	5.22	20230626	1.50	Y	145020	500	62 억	7160286	N	N	10107	N	N
121	20230711	090743	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102700	1200	2	1.18	110273600	1073	1.83	102300	103200	101600	131900	71100	101500	102771.30	57.81	0	458	105833	103666	102333	100166	98833	103000	99500	63	30400	500	73080	100	1	12385455	12720	22.19	1.43	12	0.01	4629.00	71739.00	166500	20230210	-38.32	99700	20230626	3.01	166500	-38.32	20230210	99700	3.01	20230626	166500	-38.32	20230210	99700	3.01	20230626	1.50	Y	145020	500	62 억	7160286	N	N	10107	N	N
122	20230710	160737	55	40.00	KSQ150	제약	N	N	N	Y	40	N	101500	-3200	5	-3.06	5956889600	58451	110.92	102500	104500	101000	136100	73300	104700	101913.02	57.82	0	-5361	109433	107066	104833	102466	100233	105950	101350	63	31400	500	75380	100	1	12385455	12571	21.93	1.41	12	0.47	4629.00	71739.00	166500	20230210	-39.04	99700	20230626	1.81	166500	-39.04	20230210	99700	1.81	20230626	166500	-39.04	20230210	99700	1.81	20230626	1.30	Y	145020	500	62 억	7160721	N	N	10107	N	N
123	20230710	150738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102000	-2700	5	-2.58	5561611100	54565	103.55	102500	104500	101000	136100	73300	104700	101926.35	57.82	0	-5171	109433	107066	104833	102466	100233	105950	101350	63	31400	500	75380	100	1	12385455	12633	22.03	1.42	12	0.44	4629.00	71739.00	166500	20230210	-38.74	99700	20230626	2.31	166500	-38.74	20230210	99700	2.31	20230626	166500	-38.74	20230210	99700	2.31	20230626	1.30	Y	145020	500	62 억	7160721	N	N	7579	N	N
124	20230710	140731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102400	-2300	5	-2.20	5092247700	49965	94.82	102500	104500	101000	136100	73300	104700	101916.30	57.82	0	-3646	109433	107066	104833	102466	100233	105950	101350	63	31400	500	75380	100	1	12385455	12683	22.12	1.43	12	0.40	4629.00	71739.00	166500	20230210	-38.50	99700	20230626	2.71	166500	-38.50	20230210	99700	2.71	20230626	166500	-38.50	20230210	99700	2.71	20230626	1.30	Y	145020	500	62 억	7160721	N	N	7579	N	N
125	20230710	130723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	101700	-3000	5	-2.87	4678748700	45925	87.15	102500	104500	101000	136100	73300	104700	101878.03	57.82	0	-3606	109433	107066	104833	102466	100233	105950	101350	63	31400	500	75380	100	1	12385455	12596	21.97	1.42	12	0.37	4629.00	71739.00	166500	20230210	-38.92	99700	20230626	2.01	166500	-38.92	20230210	99700	2.01	20230626	166500	-38.92	20230210	99700	2.01	20230626	1.30	Y	145020	500	62 억	7160721	N	N	7579	N	N
126	20230710	120741	55	40.00	KSQ150	제약	N	N	N	Y	40	N	101800	-2900	5	-2.77	4060283100	39822	75.57	102500	104500	101000	136100	73300	104700	101960.80	57.82	0	-1480	109433	107066	104833	102466	100233	105950	101350	63	31400	500	75380	100	1	12385455	12608	21.99	1.42	12	0.32	4629.00	71739.00	166500	20230210	-38.86	99700	20230626	2.11	166500	-38.86	20230210	99700	2.11	20230626	166500	-38.86	20230210	99700	2.11	20230626	1.30	Y	145020	500	62 억	7160721	N	N	7579	N	N
127	20230710	110739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	101300	-3400	5	-3.25	3869944300	37951	72.02	102500	104500	101000	136100	73300	104700	101972.13	57.82	0	-664	109433	107066	104833	102466	100233	105950	101350	63	31400	500	75380	100	1	12385455	12546	21.88	1.41	12	0.31	4629.00	71739.00	166500	20230210	-39.16	99700	20230626	1.60	166500	-39.16	20230210	99700	1.60	20230626	166500	-39.16	20230210	99700	1.60	20230626	1.30	Y	145020	500	62 억	7160721	N	N	7579	N	N
128	20230710	100739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102200	-2500	5	-2.39	3026651200	29631	56.23	102500	104500	101100	136100	73300	104700	102144.75	57.82	0	4985	109433	107066	104833	102466	100233	105950	101350	63	31400	500	75380	100	1	12385455	12658	22.08	1.42	12	0.24	4629.00	71739.00	166500	20230210	-38.62	99700	20230626	2.51	166500	-38.62	20230210	99700	2.51	20230626	166500	-38.62	20230210	99700	2.51	20230626	1.30	Y	145020	500	62 억	7160721	N	N	7579	N	N
129	20230710	090732	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103500	-1200	5	-1.15	337161800	3267	6.20	102500	104500	102500	136100	73300	104700	103202.27	57.82	0	-388	109433	107066	104833	102466	100233	105950	101350	63	31400	500	75380	100	1	12385455	12819	22.36	1.44	12	0.03	4629.00	71739.00	166500	20230210	-37.84	99700	20230626	3.81	166500	-37.84	20230210	99700	3.81	20230626	166500	-37.84	20230210	99700	3.81	20230626	1.30	Y	145020	500	62 억	7160721	N	N	7579	N	N
130	20230707	160730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104700	-500	5	-0.48	5510333700	52633	40.70	105200	107200	102600	136700	73700	105200	104693.51	57.94	0	-16973	113400	109300	105900	101800	98400	107600	100100	63	31500	500	75740	100	1	12385455	12968	22.62	1.46	12	0.42	4629.00	71739.00	166500	20230210	-37.12	99700	20230626	5.02	166500	-37.12	20230210	99700	5.02	20230626	166500	-37.12	20230210	99700	5.02	20230626	1.27	Y	145020	500	62 억	7176662	N	N	7533	N	N
131	20230707	150730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105300	100	2	0.10	4671787800	44665	34.54	105200	107200	102600	136700	73700	105200	104596.17	57.94	0	-12936	113400	109300	105900	101800	98400	107600	100100	63	31500	500	75740	100	1	12385455	13042	22.75	1.47	12	0.36	4629.00	71739.00	166500	20230210	-36.76	99700	20230626	5.62	166500	-36.76	20230210	99700	5.62	20230626	166500	-36.76	20230210	99700	5.62	20230626	1.27	Y	145020	500	62 억	7176662	N	N	13322	N	N
132	20230707	140744	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103600	-1600	5	-1.52	3539565100	33748	26.10	105200	107200	103000	136700	73700	105200	104882.22	57.94	0	-9424	113400	109300	105900	101800	98400	107600	100100	63	31500	500	75740	100	1	12385455	12831	22.38	1.44	12	0.27	4629.00	71739.00	166500	20230210	-37.78	99700	20230626	3.91	166500	-37.78	20230210	99700	3.91	20230626	166500	-37.78	20230210	99700	3.91	20230626	1.27	Y	145020	500	62 억	7176662	N	N	13322	N	N
133	20230707	130735	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103400	-1800	5	-1.71	3180569200	30293	23.43	105200	107200	103000	136700	73700	105200	104993.54	57.94	0	-6968	113400	109300	105900	101800	98400	107600	100100	63	31500	500	75740	100	1	12385455	12807	22.34	1.44	12	0.24	4629.00	71739.00	166500	20230210	-37.90	99700	20230626	3.71	166500	-37.90	20230210	99700	3.71	20230626	166500	-37.90	20230210	99700	3.71	20230626	1.27	Y	145020	500	62 억	7176662	N	N	13322	N	N
134	20230707	120739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104100	-1100	5	-1.05	2627236300	24964	19.31	105200	107200	103800	136700	73700	105200	105241.00	57.94	0	-4523	113400	109300	105900	101800	98400	107600	100100	63	31500	500	75740	100	1	12385455	12893	22.49	1.45	12	0.20	4629.00	71739.00	166500	20230210	-37.48	99700	20230626	4.41	166500	-37.48	20230210	99700	4.41	20230626	166500	-37.48	20230210	99700	4.41	20230626	1.27	Y	145020	500	62 억	7176662	N	N	13322	N	N
135	20230707	110741	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104200	-1000	5	-0.95	2335263700	22166	17.14	105200	107200	103800	136700	73700	105200	105353.41	57.94	0	-2438	113400	109300	105900	101800	98400	107600	100100	63	31500	500	75740	100	1	12385455	12906	22.51	1.45	12	0.18	4629.00	71739.00	166500	20230210	-37.42	99700	20230626	4.51	166500	-37.42	20230210	99700	4.51	20230626	166500	-37.42	20230210	99700	4.51	20230626	1.27	Y	145020	500	62 억	7176662	N	N	13322	N	N
136	20230707	100731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106000	800	2	0.76	1598988800	15133	11.70	105200	107200	104000	136700	73700	105200	105662.38	57.94	0	-302	113400	109300	105900	101800	98400	107600	100100	63	31500	500	75740	100	1	12385455	13129	22.90	1.48	12	0.12	4629.00	71739.00	166500	20230210	-36.34	99700	20230626	6.32	166500	-36.34	20230210	99700	6.32	20230626	166500	-36.34	20230210	99700	6.32	20230626	1.27	Y	145020	500	62 억	7176662	N	N	13322	N	N
137	20230707	090732	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104500	-700	5	-0.67	377860700	3597	2.78	105200	106200	104000	136700	73700	105200	105048.85	57.94	0	-840	113400	109300	105900	101800	98400	107600	100100	63	31500	500	75740	100	1	12385455	12943	22.58	1.46	12	0.03	4629.00	71739.00	166500	20230210	-37.24	99700	20230626	4.81	166500	-37.24	20230210	99700	4.81	20230626	166500	-37.24	20230210	99700	4.81	20230626	1.27	Y	145020	500	62 억	7176662	N	N	13322	N	N
138	20230706	160731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105200	-1400	5	-1.31	13581331300	129190	372.46	105500	110000	102500	138500	74700	106600	105126.79	58.12	0	-28150	110333	108466	107233	105366	104133	109400	106300	63	31900	500	76750	100	1	12385455	13029	22.73	1.47	12	1.04	4629.00	71739.00	166500	20230210	-36.82	99700	20230626	5.52	166500	-36.82	20230210	99700	5.52	20230626	166500	-36.82	20230210	99700	5.52	20230626	1.25	Y	145020	500	62 억	7198467	N	N	13322	N	N
139	20230706	150732	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105500	-1100	5	-1.03	12904640200	122744	353.87	105500	110000	102500	138500	74700	106600	105134.58	58.12	0	-27764	110333	108466	107233	105366	104133	109400	106300	63	31900	500	76750	100	1	12385455	13067	22.79	1.47	12	0.99	4629.00	71739.00	166500	20230210	-36.64	99700	20230626	5.82	166500	-36.64	20230210	99700	5.82	20230626	166500	-36.64	20230210	99700	5.82	20230626	1.25	Y	145020	500	62 억	7198467	N	N	6142	N	N
140	20230706	140733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107000	400	2	0.38	8339928000	80155	231.09	105500	107700	102500	138500	74700	106600	104047.48	58.12	0	-11566	110333	108466	107233	105366	104133	109400	106300	63	31900	500	76750	100	1	12385455	13252	23.12	1.49	12	0.65	4629.00	71739.00	166500	20230210	-35.74	99700	20230626	7.32	166500	-35.74	20230210	99700	7.32	20230626	166500	-35.74	20230210	99700	7.32	20230626	1.25	Y	145020	500	62 억	7198467	N	N	6142	N	N
141	20230706	130732	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102900	-3700	5	-3.47	5565671600	53594	154.51	105500	106500	102700	138500	74700	106600	103848.73	58.12	0	-6079	110333	108466	107233	105366	104133	109400	106300	63	31900	500	76750	100	1	12385455	12745	22.23	1.43	12	0.43	4629.00	71739.00	166500	20230210	-38.20	99700	20230626	3.21	166500	-38.20	20230210	99700	3.21	20230626	166500	-38.20	20230210	99700	3.21	20230626	1.25	Y	145020	500	62 억	7198467	N	N	6142	N	N
142	20230706	120727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103100	-3500	5	-3.28	4750423000	45681	131.70	105500	106500	102800	138500	74700	106600	103991.16	58.12	0	-7090	110333	108466	107233	105366	104133	109400	106300	63	31900	500	76750	100	1	12385455	12769	22.27	1.44	12	0.37	4629.00	71739.00	166500	20230210	-38.08	99700	20230626	3.41	166500	-38.08	20230210	99700	3.41	20230626	166500	-38.08	20230210	99700	3.41	20230626	1.25	Y	145020	500	62 억	7198467	N	N	6142	N	N
143	20230706	110736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103600	-3000	5	-2.81	3707491300	35568	102.54	105500	106500	103500	138500	74700	106600	104236.64	58.12	0	-5014	110333	108466	107233	105366	104133	109400	106300	63	31900	500	76750	100	1	12385455	12831	22.38	1.44	12	0.29	4629.00	71739.00	166500	20230210	-37.78	99700	20230626	3.91	166500	-37.78	20230210	99700	3.91	20230626	166500	-37.78	20230210	99700	3.91	20230626	1.25	Y	145020	500	62 억	7198467	N	N	6142	N	N
144	20230706	100731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104300	-2300	5	-2.16	2533997100	24268	69.96	105500	106500	103600	138500	74700	106600	104417.13	58.12	0	-2303	110333	108466	107233	105366	104133	109400	106300	63	31900	500	76750	100	1	12385455	12918	22.53	1.45	12	0.20	4629.00	71739.00	166500	20230210	-37.36	99700	20230626	4.61	166500	-37.36	20230210	99700	4.61	20230626	166500	-37.36	20230210	99700	4.61	20230626	1.25	Y	145020	500	62 억	7198467	N	N	6142	N	N
145	20230706	090730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104100	-2500	5	-2.35	348484100	3318	9.57	105500	106500	104100	138500	74700	106600	105027.89	58.12	0	-1041	110333	108466	107233	105366	104133	109400	106300	63	31900	500	76750	100	1	12385455	12893	22.49	1.45	12	0.03	4629.00	71739.00	166500	20230210	-37.48	99700	20230626	4.41	166500	-37.48	20230210	99700	4.41	20230626	166500	-37.48	20230210	99700	4.41	20230626	1.25	Y	145020	500	62 억	7198467	N	N	6142	N	N
146	20230705	160728	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106600	-600	5	-0.56	3723420700	34642	84.01	106100	109100	106000	139300	75100	107200	107483.25	58.14	0	-3601	112133	109666	108333	105866	104533	109000	105200	63	32100	500	77180	100	1	12385455	13203	23.03	1.49	12	0.28	4629.00	71739.00	166500	20230210	-35.98	99700	20230626	6.92	166500	-35.98	20230210	99700	6.92	20230626	166500	-35.98	20230210	99700	6.92	20230626	1.29	Y	145020	500	62 억	7200935	N	N	6142	N	N
147	20230705	150725	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106900	-300	5	-0.28	3401899500	31627	76.70	106100	109100	106000	139300	75100	107200	107563.14	58.14	0	-3726	112133	109666	108333	105866	104533	109000	105200	63	32100	500	77180	100	1	12385455	13240	23.09	1.49	12	0.26	4629.00	71739.00	166500	20230210	-35.80	99700	20230626	7.22	166500	-35.80	20230210	99700	7.22	20230626	166500	-35.80	20230210	99700	7.22	20230626	1.29	Y	145020	500	62 억	7200935	N	N	8474	N	N
148	20230705	140718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107100	-100	5	-0.09	2786790300	25875	62.75	106100	109100	106000	139300	75100	107200	107702.04	58.14	0	-3017	112133	109666	108333	105866	104533	109000	105200	63	32100	500	77180	100	1	12385455	13265	23.14	1.49	12	0.21	4629.00	71739.00	166500	20230210	-35.68	99700	20230626	7.42	166500	-35.68	20230210	99700	7.42	20230626	166500	-35.68	20230210	99700	7.42	20230626	1.29	Y	145020	500	62 억	7200935	N	N	8474	N	N
149	20230705	130719	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107600	400	2	0.37	2296645000	21311	51.68	106100	109100	106000	139300	75100	107200	107768.05	58.14	0	-750	112133	109666	108333	105866	104533	109000	105200	63	32100	500	77180	100	1	12385455	13327	23.24	1.50	12	0.17	4629.00	71739.00	166500	20230210	-35.38	99700	20230626	7.92	166500	-35.38	20230210	99700	7.92	20230626	166500	-35.38	20230210	99700	7.92	20230626	1.29	Y	145020	500	62 억	7200935	N	N	8474	N	N
150	20230705	120719	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107500	300	2	0.28	2012888700	18674	45.29	106100	109100	106000	139300	75100	107200	107790.98	58.14	0	286	112133	109666	108333	105866	104533	109000	105200	63	32100	500	77180	100	1	12385455	13314	23.22	1.50	12	0.15	4629.00	71739.00	166500	20230210	-35.44	99700	20230626	7.82	166500	-35.44	20230210	99700	7.82	20230626	166500	-35.44	20230210	99700	7.82	20230626	1.29	Y	145020	500	62 억	7200935	N	N	8474	N	N
151	20230705	110726	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108100	900	2	0.84	1643189100	15240	36.96	106100	109100	106000	139300	75100	107200	107820.81	58.14	0	1690	112133	109666	108333	105866	104533	109000	105200	63	32100	500	77180	100	1	12385455	13389	23.35	1.51	12	0.12	4629.00	71739.00	166500	20230210	-35.08	99700	20230626	8.43	166500	-35.08	20230210	99700	8.43	20230626	166500	-35.08	20230210	99700	8.43	20230626	1.29	Y	145020	500	62 억	7200935	N	N	8474	N	N
152	20230705	100721	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109100	1900	2	1.77	1300609300	12083	29.30	106100	109100	106000	139300	75100	107200	107639.60	58.14	0	3392	112133	109666	108333	105866	104533	109000	105200	63	32100	500	77180	100	1	12385455	13513	23.57	1.52	12	0.10	4629.00	71739.00	166500	20230210	-34.47	99700	20230626	9.43	166500	-34.47	20230210	99700	9.43	20230626	166500	-34.47	20230210	99700	9.43	20230626	1.29	Y	145020	500	62 억	7200935	N	N	8474	N	N
153	20230705	090719	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107700	500	2	0.47	245659100	2291	5.56	106100	108400	106000	139300	75100	107200	107227.89	58.14	0	141	112133	109666	108333	105866	104533	109000	105200	63	32100	500	77180	100	1	12385455	13339	23.27	1.50	12	0.02	4629.00	71739.00	166500	20230210	-35.32	99700	20230626	8.02	166500	-35.32	20230210	99700	8.02	20230626	166500	-35.32	20230210	99700	8.02	20230626	1.29	Y	145020	500	62 억	7200935	N	N	8474	N	N
154	20230704	160717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107200	-3900	5	-3.51	4463363100	41145	71.39	110000	110800	107000	144400	77800	111100	108482.99	58.23	0	-10771	113766	112432	110666	109332	107566	113100	110000	63	33300	500	79990	100	1	12385455	13277	23.16	1.49	12	0.33	4629.00	71739.00	166500	20230210	-35.62	99700	20230626	7.52	166500	-35.62	20230210	99700	7.52	20230626	166500	-35.62	20230210	99700	7.52	20230626	1.28	Y	145020	500	62 억	7211731	N	N	8473	N	N
155	20230704	150708	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107600	-3500	5	-3.15	4100253400	37763	65.52	110000	110800	107000	144400	77800	111100	108578.59	58.23	0	-8735	113766	112432	110666	109332	107566	113100	110000	63	33300	500	79990	100	1	12385455	13327	23.24	1.50	12	0.30	4629.00	71739.00	166500	20230210	-35.38	99700	20230626	7.92	166500	-35.38	20230210	99700	7.92	20230626	166500	-35.38	20230210	99700	7.92	20230626	1.28	Y	145020	500	62 억	7211731	N	N	10118	N	N
156	20230704	140714	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107800	-3300	5	-2.97	3637865600	33466	58.06	110000	110800	107000	144400	77800	111100	108703.33	58.23	0	-6818	113766	112432	110666	109332	107566	113100	110000	63	33300	500	79990	100	1	12385455	13352	23.29	1.50	12	0.27	4629.00	71739.00	166500	20230210	-35.26	99700	20230626	8.12	166500	-35.26	20230210	99700	8.12	20230626	166500	-35.26	20230210	99700	8.12	20230626	1.28	Y	145020	500	62 억	7211731	N	N	10118	N	N
157	20230704	130703	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108800	-2300	5	-2.07	2373849800	21772	37.78	110000	110800	108300	144400	77800	111100	109032.23	58.23	0	-5456	113766	112432	110666	109332	107566	113100	110000	63	33300	500	79990	100	1	12385455	13475	23.50	1.52	12	0.18	4629.00	71739.00	166500	20230210	-34.65	99700	20230626	9.13	166500	-34.65	20230210	99700	9.13	20230626	166500	-34.65	20230210	99700	9.13	20230626	1.28	Y	145020	500	62 억	7211731	N	N	10118	N	N
158	20230704	120710	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108600	-2500	5	-2.25	2165421600	19859	34.46	110000	110800	108300	144400	77800	111100	109039.81	58.23	0	-5179	113766	112432	110666	109332	107566	113100	110000	63	33300	500	79990	100	1	12385455	13451	23.46	1.51	12	0.16	4629.00	71739.00	166500	20230210	-34.77	99700	20230626	8.93	166500	-34.77	20230210	99700	8.93	20230626	166500	-34.77	20230210	99700	8.93	20230626	1.28	Y	145020	500	62 억	7211731	N	N	10118	N	N
159	20230704	110706	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109200	-1900	5	-1.71	1875218100	17192	29.83	110000	110800	108300	144400	77800	111100	109075.04	58.23	0	-4639	113766	112432	110666	109332	107566	113100	110000	63	33300	500	79990	100	1	12385455	13525	23.59	1.52	12	0.14	4629.00	71739.00	166500	20230210	-34.41	99700	20230626	9.53	166500	-34.41	20230210	99700	9.53	20230626	166500	-34.41	20230210	99700	9.53	20230626	1.28	Y	145020	500	62 억	7211731	N	N	10118	N	N
160	20230704	100704	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108700	-2400	5	-2.16	1314169100	12047	20.90	110000	110800	108300	144400	77800	111100	109086.83	58.23	0	-2463	113766	112432	110666	109332	107566	113100	110000	63	33300	500	79990	100	1	12385455	13463	23.48	1.52	12	0.10	4629.00	71739.00	166500	20230210	-34.71	99700	20230626	9.03	166500	-34.71	20230210	99700	9.03	20230626	166500	-34.71	20230210	99700	9.03	20230626	1.28	Y	145020	500	62 억	7211731	N	N	10118	N	N
161	20230704	090702	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109800	-1300	5	-1.17	231655200	2113	3.67	110000	110800	109100	144400	77800	111100	109633.32	58.23	0	226	113766	112432	110666	109332	107566	113100	110000	63	33300	500	79990	100	1	12385455	13599	23.72	1.53	12	0.02	4629.00	71739.00	166500	20230210	-34.05	99700	20230626	10.13	166500	-34.05	20230210	99700	10.13	20230626	166500	-34.05	20230210	99700	10.13	20230626	1.28	Y	145020	500	62 억	7211731	N	N	10118	N	N
162	20230703	160655	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111100	1100	2	1.00	6388071000	57471	104.15	109800	112000	108900	143000	77000	110000	111152.97	58.42	0	-28885	115000	112500	109500	107000	104000	113750	108250	63	33000	500	79200	100	1	12385455	13760	24.00	1.55	12	0.46	4629.00	71739.00	166500	20230210	-33.27	99700	20230626	11.43	166500	-33.27	20230210	99700	11.43	20230626	166500	-33.27	20230210	99700	11.43	20230626	1.27	Y	145020	500	62 억	7235288	N	N	10118	N	N
163	20230703	150704	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111600	1600	2	1.45	6076015100	54670	99.07	109800	112000	108900	143000	77000	110000	111139.84	58.42	0	-27648	115000	112500	109500	107000	104000	113750	108250	63	33000	500	79200	100	1	12385455	13822	24.11	1.56	12	0.44	4629.00	71739.00	166500	20230210	-32.97	99700	20230626	11.94	166500	-32.97	20230210	99700	11.94	20230626	166500	-32.97	20230210	99700	11.94	20230626	1.27	Y	145020	500	62 억	7235288	N	N	2349	N	N
164	20230703	140702	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111300	1300	2	1.18	5177778100	46619	84.48	109800	112000	108900	143000	77000	110000	111065.83	58.42	0	-23025	115000	112500	109500	107000	104000	113750	108250	63	33000	500	79200	100	1	12385455	13785	24.04	1.55	12	0.38	4629.00	71739.00	166500	20230210	-33.15	99700	20230626	11.63	166500	-33.15	20230210	99700	11.63	20230626	166500	-33.15	20230210	99700	11.63	20230626	1.27	Y	145020	500	62 억	7235288	N	N	2349	N	N
165	20230703	130657	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111400	1400	2	1.27	4131546100	37224	67.46	109800	112000	108900	143000	77000	110000	110991.46	58.42	0	-18408	115000	112500	109500	107000	104000	113750	108250	63	33000	500	79200	100	1	12385455	13797	24.07	1.55	12	0.30	4629.00	71739.00	166500	20230210	-33.09	99700	20230626	11.74	166500	-33.09	20230210	99700	11.74	20230626	166500	-33.09	20230210	99700	11.74	20230626	1.27	Y	145020	500	62 억	7235288	N	N	2349	N	N
166	20230703	120705	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110800	800	2	0.73	3137112700	28287	51.26	109800	112000	108900	143000	77000	110000	110902.98	58.42	0	-14235	115000	112500	109500	107000	104000	113750	108250	63	33000	500	79200	100	1	12385455	13723	23.94	1.54	12	0.23	4629.00	71739.00	166500	20230210	-33.45	99700	20230626	11.13	166500	-33.45	20230210	99700	11.13	20230626	166500	-33.45	20230210	99700	11.13	20230626	1.27	Y	145020	500	62 억	7235288	N	N	2349	N	N
167	20230703	110659	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111600	1600	2	1.45	2283066700	20594	37.32	109800	112000	108900	143000	77000	110000	110860.77	58.42	0	-8460	115000	112500	109500	107000	104000	113750	108250	63	33000	500	79200	100	1	12385455	13822	24.11	1.56	12	0.17	4629.00	71739.00	166500	20230210	-32.97	99700	20230626	11.94	166500	-32.97	20230210	99700	11.94	20230626	166500	-32.97	20230210	99700	11.94	20230626	1.27	Y	145020	500	62 억	7235288	N	N	2349	N	N
168	20230703	100648	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111100	1100	2	1.00	1055320800	9580	17.36	109800	111400	108900	143000	77000	110000	110158.75	58.42	0	-4095	115000	112500	109500	107000	104000	113750	108250	63	33000	500	79200	100	1	12385455	13760	24.00	1.55	12	0.08	4629.00	71739.00	166500	20230210	-33.27	99700	20230626	11.43	166500	-33.27	20230210	99700	11.43	20230626	166500	-33.27	20230210	99700	11.43	20230626	1.27	Y	145020	500	62 억	7235288	N	N	2349	N	N
169	20230703	090656	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109300	-700	5	-0.64	137553700	1257	2.28	109800	110000	109100	143000	77000	110000	109430.15	58.42	0	79	115000	112500	109500	107000	104000	113750	108250	63	33000	500	79200	100	1	12385455	13537	23.61	1.52	12	0.01	4629.00	71739.00	166500	20230210	-34.35	99700	20230626	9.63	166500	-34.35	20230210	99700	9.63	20230626	166500	-34.35	20230210	99700	9.63	20230626	1.27	Y	145020	500	62 억	7235288	N	N	2349	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History