KissMeData/145020/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

82 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	20230831	160851	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112400	-200	5	-0.18	7510327400	66709	34.30	113000	114400	110300	146300	78900	112600	112583.42	55.89	0	4787	121466	117032	112066	107632	102666	114550	105150	63	33700	500	81070	100	1	12385455	13921	24.28	1.57	12	0.54	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	1.21	Y	145020	500	62 억	6922246	N	N	13848	N	N
3	20230831	151107	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113000	400	2	0.36	6933335600	61583	31.66	113000	114400	110300	146300	78900	112600	112585.22	55.89	0	4365	121466	117032	112066	107632	102666	114550	105150	63	33700	500	81070	100	1	12385455	13996	24.41	1.58	12	0.50	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	1.21	Y	145020	500	62 억	6922246	N	N	16093	N	N
4	20230831	141213	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112800	200	2	0.18	5873036600	52154	26.81	113000	114400	110300	146300	78900	112600	112609.51	55.89	0	5578	121466	117032	112066	107632	102666	114550	105150	63	33700	500	81070	100	1	12385455	13971	24.37	1.57	12	0.42	4629.00	71739.00	166500	20230210	-32.25	99700	20230626	13.14	166500	-32.25	20230210	99700	13.14	20230626	166500	-32.25	20230210	99700	13.14	20230626	1.21	Y	145020	500	62 억	6922246	N	N	16093	N	N
5	20230831	131140	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112300	-300	5	-0.27	5015619600	44532	22.89	113000	114400	110300	146300	78900	112600	112629.56	55.89	0	4665	121466	117032	112066	107632	102666	114550	105150	63	33700	500	81070	100	1	12385455	13909	24.26	1.57	12	0.36	4629.00	71739.00	166500	20230210	-32.55	99700	20230626	12.64	166500	-32.55	20230210	99700	12.64	20230626	166500	-32.55	20230210	99700	12.64	20230626	1.21	Y	145020	500	62 억	6922246	N	N	16093	N	N
6	20230831	121210	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112600	0	3	0.00	4121192100	36567	18.80	113000	114400	110300	146300	78900	112600	112702.49	55.89	0	1916	121466	117032	112066	107632	102666	114550	105150	63	33700	500	81070	100	1	12385455	13946	24.32	1.57	12	0.30	4629.00	71739.00	166500	20230210	-32.37	99700	20230626	12.94	166500	-32.37	20230210	99700	12.94	20230626	166500	-32.37	20230210	99700	12.94	20230626	1.21	Y	145020	500	62 억	6922246	N	N	16093	N	N
7	20230831	111648	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111800	-800	5	-0.71	3348234000	29684	15.26	113000	114400	110300	146300	78900	112600	112795.92	55.89	0	977	121466	117032	112066	107632	102666	114550	105150	63	33700	500	81070	100	1	12385455	13847	24.15	1.56	12	0.24	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	1.21	Y	145020	500	62 억	6922246	N	N	16093	N	N
8	20230831	101301	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112100	-500	5	-0.44	2078831500	18292	9.40	113000	114400	112100	146300	78900	112600	113647.03	55.89	0	973	121466	117032	112066	107632	102666	114550	105150	63	33700	500	81070	100	1	12385455	13884	24.22	1.56	12	0.15	4629.00	71739.00	166500	20230210	-32.67	99700	20230626	12.44	166500	-32.67	20230210	99700	12.44	20230626	166500	-32.67	20230210	99700	12.44	20230626	1.21	Y	145020	500	62 억	6922246	N	N	16093	N	N
9	20230831	091128	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113400	800	2	0.71	629248100	5528	2.84	113000	114400	113000	146300	78900	112600	113829.25	55.89	0	1406	121466	117032	112066	107632	102666	114550	105150	63	33700	500	81070	100	1	12385455	14045	24.50	1.58	12	0.04	4629.00	71739.00	166500	20230210	-31.89	99700	20230626	13.74	166500	-31.89	20230210	99700	13.74	20230626	166500	-31.89	20230210	99700	13.74	20230626	1.21	Y	145020	500	62 억	6922246	N	N	16093	N	N
10	20230830	160855	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112600	-3900	5	-3.35	21609881300	194337	244.01	116500	116500	107100	151400	81600	116500	111196.96	56.04	0	-27007	120633	118566	115733	113666	110833	119600	114700	63	34900	500	83880	100	1	12385455	13946	24.32	1.57	12	1.57	4629.00	71739.00	166500	20230210	-32.37	99700	20230626	12.94	166500	-32.37	20230210	99700	12.94	20230626	166500	-32.37	20230210	99700	12.94	20230626	1.20	Y	145020	500	62 억	6941159	N	N	16093	N	N
11	20230830	151044	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113300	-3200	5	-2.75	20859650100	187683	235.65	116500	116500	107100	151400	81600	116500	111142.79	56.04	0	-28172	120633	118566	115733	113666	110833	119600	114700	63	34900	500	83880	100	1	12385455	14033	24.48	1.58	12	1.52	4629.00	71739.00	166500	20230210	-31.95	99700	20230626	13.64	166500	-31.95	20230210	99700	13.64	20230626	166500	-31.95	20230210	99700	13.64	20230626	1.20	Y	145020	500	62 억	6941159	N	N	4498	N	N
12	20230830	141134	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112100	-4400	5	-3.78	18802717500	169478	212.79	116500	116500	107100	151400	81600	116500	110944.66	56.04	0	-29138	120633	118566	115733	113666	110833	119600	114700	63	34900	500	83880	100	1	12385455	13884	24.22	1.56	12	1.37	4629.00	71739.00	166500	20230210	-32.67	99700	20230626	12.44	166500	-32.67	20230210	99700	12.44	20230626	166500	-32.67	20230210	99700	12.44	20230626	1.20	Y	145020	500	62 억	6941159	N	N	4498	N	N
13	20230830	131124	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112300	-4200	5	-3.61	17779031600	160356	201.34	116500	116500	107100	151400	81600	116500	110872.01	56.04	0	-31199	120633	118566	115733	113666	110833	119600	114700	63	34900	500	83880	100	1	12385455	13909	24.26	1.57	12	1.29	4629.00	71739.00	166500	20230210	-32.55	99700	20230626	12.64	166500	-32.55	20230210	99700	12.64	20230626	166500	-32.55	20230210	99700	12.64	20230626	1.20	Y	145020	500	62 억	6941159	N	N	4498	N	N
14	20230830	121135	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112500	-4000	5	-3.43	16703067500	150755	189.29	116500	116500	107100	151400	81600	116500	110795.84	56.04	0	-30744	120633	118566	115733	113666	110833	119600	114700	63	34900	500	83880	100	1	12385455	13934	24.30	1.57	12	1.22	4629.00	71739.00	166500	20230210	-32.43	99700	20230626	12.84	166500	-32.43	20230210	99700	12.84	20230626	166500	-32.43	20230210	99700	12.84	20230626	1.20	Y	145020	500	62 억	6941159	N	N	4498	N	N
15	20230830	111632	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112400	-4100	5	-3.52	16024898000	144724	181.71	116500	116500	107100	151400	81600	116500	110727.02	56.04	0	-30701	120633	118566	115733	113666	110833	119600	114700	63	34900	500	83880	100	1	12385455	13921	24.28	1.57	12	1.17	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	1.20	Y	145020	500	62 억	6941159	N	N	4498	N	N
16	20230830	101212	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111600	-4900	5	-4.21	13568672300	122872	154.28	116500	116500	107100	151400	81600	116500	110428.98	56.04	0	-32804	120633	118566	115733	113666	110833	119600	114700	63	34900	500	83880	100	1	12385455	13822	24.11	1.56	12	0.99	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	1.20	Y	145020	500	62 억	6941159	N	N	4498	N	N
17	20230830	091110	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112700	-3800	5	-3.26	1742093500	15281	19.19	116500	116500	112600	151400	81600	116500	114002.75	56.04	0	-8997	120633	118566	115733	113666	110833	119600	114700	63	34900	500	83880	100	1	12385455	13958	24.35	1.57	12	0.12	4629.00	71739.00	166500	20230210	-32.31	99700	20230626	13.04	166500	-32.31	20230210	99700	13.04	20230626	166500	-32.31	20230210	99700	13.04	20230626	1.20	Y	145020	500	62 억	6941159	N	N	4498	N	N
18	20230829	160850	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116500	2900	2	2.55	9101853100	79127	220.28	113500	117800	112900	147600	79600	113600	115026.68	55.91	0	4959	115600	114600	113800	112800	112000	114200	112400	63	34000	500	81790	100	1	12385455	14429	25.17	1.62	12	0.64	4629.00	71739.00	166500	20230210	-30.03	99700	20230626	16.85	166500	-30.03	20230210	99700	16.85	20230626	166500	-30.03	20230210	99700	16.85	20230626	1.17	Y	145020	500	62 억	6924888	N	N	4498	N	N
19	20230829	151053	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116500	2900	2	2.55	8582054400	74681	207.90	113500	117500	112900	147600	79600	113600	114916.17	55.91	0	5802	115600	114600	113800	112800	112000	114200	112400	63	34000	500	81790	100	1	12385455	14429	25.17	1.62	12	0.60	4629.00	71739.00	166500	20230210	-30.03	99700	20230626	16.85	166500	-30.03	20230210	99700	16.85	20230626	166500	-30.03	20230210	99700	16.85	20230626	1.17	Y	145020	500	62 억	6924888	N	N	2853	N	N
20	20230829	141210	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116500	2900	2	2.55	6518885200	56967	158.59	113500	116600	112900	147600	79600	113600	114432.66	55.91	0	4919	115600	114600	113800	112800	112000	114200	112400	63	34000	500	81790	100	1	12385455	14429	25.17	1.62	12	0.46	4629.00	71739.00	166500	20230210	-30.03	99700	20230626	16.85	166500	-30.03	20230210	99700	16.85	20230626	166500	-30.03	20230210	99700	16.85	20230626	1.17	Y	145020	500	62 억	6924888	N	N	2853	N	N
21	20230829	131123	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114500	900	2	0.79	4880068600	42768	119.06	113500	115600	112900	147600	79600	113600	114105.61	55.91	0	4903	115600	114600	113800	112800	112000	114200	112400	63	34000	500	81790	100	1	12385455	14181	24.74	1.60	12	0.35	4629.00	71739.00	166500	20230210	-31.23	99700	20230626	14.84	166500	-31.23	20230210	99700	14.84	20230626	166500	-31.23	20230210	99700	14.84	20230626	1.17	Y	145020	500	62 억	6924888	N	N	2853	N	N
22	20230829	121158	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114800	1200	2	1.06	3625372000	31841	88.64	113500	115100	112900	147600	79600	113600	113858.61	55.91	0	4296	115600	114600	113800	112800	112000	114200	112400	63	34000	500	81790	100	1	12385455	14219	24.80	1.60	12	0.26	4629.00	71739.00	166500	20230210	-31.05	99700	20230626	15.15	166500	-31.05	20230210	99700	15.15	20230626	166500	-31.05	20230210	99700	15.15	20230626	1.17	Y	145020	500	62 억	6924888	N	N	2853	N	N
23	20230829	111839	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113600	0	3	0.00	2864782000	25190	70.13	113500	115100	112900	147600	79600	113600	113726.96	55.91	0	3331	115600	114600	113800	112800	112000	114200	112400	63	34000	500	81790	100	1	12385455	14070	24.54	1.58	12	0.20	4629.00	71739.00	166500	20230210	-31.77	99700	20230626	13.94	166500	-31.77	20230210	99700	13.94	20230626	166500	-31.77	20230210	99700	13.94	20230626	1.17	Y	145020	500	62 억	6924888	N	N	2853	N	N
24	20230829	101258	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113200	-400	5	-0.35	2142569200	18834	52.43	113500	115100	112900	147600	79600	113600	113760.71	55.91	0	2212	115600	114600	113800	112800	112000	114200	112400	63	34000	500	81790	100	1	12385455	14020	24.45	1.58	12	0.15	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	1.17	Y	145020	500	62 억	6924888	N	N	2853	N	N
25	20230829	090836	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114600	1000	2	0.88	581165100	5101	14.20	113500	115100	113000	147600	79600	113600	113931.60	55.91	0	1961	115600	114600	113800	112800	112000	114200	112400	63	34000	500	81790	100	1	12385455	14194	24.76	1.60	12	0.04	4629.00	71739.00	166500	20230210	-31.17	99700	20230626	14.94	166500	-31.17	20230210	99700	14.94	20230626	166500	-31.17	20230210	99700	14.94	20230626	1.17	Y	145020	500	62 억	6924888	N	N	2853	N	N
26	20230828	160825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113600	500	2	0.44	4046900300	35633	44.60	114500	114800	113000	147000	79200	113100	113571.64	55.88	0	-659	117166	115132	113966	111932	110766	114550	111350	63	33900	500	81430	100	1	12385455	14070	24.54	1.58	12	0.29	4629.00	71739.00	166500	20230210	-31.77	99700	20230626	13.94	166500	-31.77	20230210	99700	13.94	20230626	166500	-31.77	20230210	99700	13.94	20230626	1.08	Y	145020	500	62 억	6920924	N	N	2853	N	N
27	20230828	150835	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113900	800	2	0.71	3818079100	33618	42.07	114500	114800	113000	147000	79200	113100	113572.48	55.88	0	-589	117166	115132	113966	111932	110766	114550	111350	63	33900	500	81430	100	1	12385455	14107	24.61	1.59	12	0.27	4629.00	71739.00	166500	20230210	-31.59	99700	20230626	14.24	166500	-31.59	20230210	99700	14.24	20230626	166500	-31.59	20230210	99700	14.24	20230626	1.08	Y	145020	500	62 억	6920924	N	N	9277	N	N
28	20230828	140836	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113400	300	2	0.27	2973472100	26183	32.77	114500	114800	113000	147000	79200	113100	113565.01	55.88	0	1389	117166	115132	113966	111932	110766	114550	111350	63	33900	500	81430	100	1	12385455	14045	24.50	1.58	12	0.21	4629.00	71739.00	166500	20230210	-31.89	99700	20230626	13.74	166500	-31.89	20230210	99700	13.74	20230626	166500	-31.89	20230210	99700	13.74	20230626	1.08	Y	145020	500	62 억	6920924	N	N	9277	N	N
29	20230828	130843	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113400	300	2	0.27	2348356500	20677	25.88	114500	114800	113000	147000	79200	113100	113573.39	55.88	0	-1018	117166	115132	113966	111932	110766	114550	111350	63	33900	500	81430	100	1	12385455	14045	24.50	1.58	12	0.17	4629.00	71739.00	166500	20230210	-31.89	99700	20230626	13.74	166500	-31.89	20230210	99700	13.74	20230626	166500	-31.89	20230210	99700	13.74	20230626	1.08	Y	145020	500	62 억	6920924	N	N	9277	N	N
30	20230828	120835	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113800	700	2	0.62	2007933100	17680	22.13	114500	114800	113000	147000	79200	113100	113570.90	55.88	0	-2007	117166	115132	113966	111932	110766	114550	111350	63	33900	500	81430	100	1	12385455	14095	24.58	1.59	12	0.14	4629.00	71739.00	166500	20230210	-31.65	99700	20230626	14.14	166500	-31.65	20230210	99700	14.14	20230626	166500	-31.65	20230210	99700	14.14	20230626	1.08	Y	145020	500	62 억	6920924	N	N	9277	N	N
31	20230828	110831	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114200	1100	2	0.97	1607026400	14159	17.72	114500	114800	113000	147000	79200	113100	113498.61	55.88	0	-2885	117166	115132	113966	111932	110766	114550	111350	63	33900	500	81430	100	1	12385455	14144	24.67	1.59	12	0.11	4629.00	71739.00	166500	20230210	-31.41	99700	20230626	14.54	166500	-31.41	20230210	99700	14.54	20230626	166500	-31.41	20230210	99700	14.54	20230626	1.08	Y	145020	500	62 억	6920924	N	N	9277	N	N
32	20230828	100822	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113200	100	2	0.09	1190814400	10490	13.13	114500	114800	113000	147000	79200	113100	113519.05	55.88	0	-2470	117166	115132	113966	111932	110766	114550	111350	63	33900	500	81430	100	1	12385455	14020	24.45	1.58	12	0.08	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	1.08	Y	145020	500	62 억	6920924	N	N	9277	N	N
33	20230828	090836	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114000	900	2	0.80	190813400	1668	2.09	114500	114800	113800	147000	79200	113100	114397.30	55.88	0	4	117166	115132	113966	111932	110766	114550	111350	63	33900	500	81430	100	1	12385455	14119	24.63	1.59	12	0.01	4629.00	71739.00	166500	20230210	-31.53	99700	20230626	14.34	166500	-31.53	20230210	99700	14.34	20230626	166500	-31.53	20230210	99700	14.34	20230626	1.08	Y	145020	500	62 억	6920924	N	N	9277	N	N
34	20230825	160830	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113100	-4300	5	-3.66	8858717300	77695	61.65	116000	116000	112800	152600	82200	117400	114021.11	55.74	0	6451	122800	120100	116300	113600	109800	121450	114950	63	35200	500	84520	100	1	12385455	14008	24.43	1.58	12	0.63	4629.00	71739.00	166500	20230210	-32.07	99700	20230626	13.44	166500	-32.07	20230210	99700	13.44	20230626	166500	-32.07	20230210	99700	13.44	20230626	1.12	Y	145020	500	62 억	6903756	N	N	9277	N	N
35	20230825	150833	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113400	-4000	5	-3.41	7605973900	66679	52.91	116000	116000	112800	152600	82200	117400	114068.51	55.74	0	4666	122800	120100	116300	113600	109800	121450	114950	63	35200	500	84520	100	1	12385455	14045	24.50	1.58	12	0.54	4629.00	71739.00	166500	20230210	-31.89	99700	20230626	13.74	166500	-31.89	20230210	99700	13.74	20230626	166500	-31.89	20230210	99700	13.74	20230626	1.12	Y	145020	500	62 억	6903756	N	N	9280	N	N
36	20230825	140832	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113300	-4100	5	-3.49	5848938200	51150	40.59	116000	116000	113200	152600	82200	117400	114348.74	55.74	0	911	122800	120100	116300	113600	109800	121450	114950	63	35200	500	84520	100	1	12385455	14033	24.48	1.58	12	0.41	4629.00	71739.00	166500	20230210	-31.95	99700	20230626	13.64	166500	-31.95	20230210	99700	13.64	20230626	166500	-31.95	20230210	99700	13.64	20230626	1.12	Y	145020	500	62 억	6903756	N	N	9280	N	N
37	20230825	130828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114300	-3100	5	-2.64	4726101300	41265	32.74	116000	116000	113600	152600	82200	117400	114530.51	55.74	0	1415	122800	120100	116300	113600	109800	121450	114950	63	35200	500	84520	100	1	12385455	14157	24.69	1.59	12	0.33	4629.00	71739.00	166500	20230210	-31.35	99700	20230626	14.64	166500	-31.35	20230210	99700	14.64	20230626	166500	-31.35	20230210	99700	14.64	20230626	1.12	Y	145020	500	62 억	6903756	N	N	9280	N	N
38	20230825	120828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114200	-3200	5	-2.73	3902144200	34032	27.00	116000	116000	113600	152600	82200	117400	114661.03	55.74	0	4585	122800	120100	116300	113600	109800	121450	114950	63	35200	500	84520	100	1	12385455	14144	24.67	1.59	12	0.27	4629.00	71739.00	166500	20230210	-31.41	99700	20230626	14.54	166500	-31.41	20230210	99700	14.54	20230626	166500	-31.41	20230210	99700	14.54	20230626	1.12	Y	145020	500	62 억	6903756	N	N	9280	N	N
39	20230825	110830	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115600	-1800	5	-1.53	3310398400	28861	22.90	116000	116000	113600	152600	82200	117400	114701.44	55.74	0	4760	122800	120100	116300	113600	109800	121450	114950	63	35200	500	84520	100	1	12385455	14318	24.97	1.61	12	0.23	4629.00	71739.00	166500	20230210	-30.57	99700	20230626	15.95	166500	-30.57	20230210	99700	15.95	20230626	166500	-30.57	20230210	99700	15.95	20230626	1.12	Y	145020	500	62 억	6903756	N	N	9280	N	N
40	20230825	100833	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115400	-2000	5	-1.70	2374608000	20731	16.45	116000	116000	113600	152600	82200	117400	114543.82	55.74	0	2967	122800	120100	116300	113600	109800	121450	114950	63	35200	500	84520	100	1	12385455	14293	24.93	1.61	12	0.17	4629.00	71739.00	166500	20230210	-30.69	99700	20230626	15.75	166500	-30.69	20230210	99700	15.75	20230626	166500	-30.69	20230210	99700	15.75	20230626	1.12	Y	145020	500	62 억	6903756	N	N	9280	N	N
41	20230825	090828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114400	-3000	5	-2.56	600215700	5234	4.15	116000	116000	114000	152600	82200	117400	114676.29	55.74	0	1032	122800	120100	116300	113600	109800	121450	114950	63	35200	500	84520	100	1	12385455	14169	24.71	1.59	12	0.04	4629.00	71739.00	166500	20230210	-31.29	99700	20230626	14.74	166500	-31.29	20230210	99700	14.74	20230626	166500	-31.29	20230210	99700	14.74	20230626	1.12	Y	145020	500	62 억	6903756	N	N	9280	N	N
42	20230824	160822	55	40.00	KSQ150	제약	N	N	N	Y	40	N	117400	1500	2	1.29	14502234900	125414	66.58	115000	119000	112500	150600	81200	115900	115633.82	55.84	0	-9413	127100	121500	118000	112400	108900	119750	110650	63	34700	500	83440	100	1	12385455	14541	25.36	1.64	12	1.01	4629.00	71739.00	166500	20230210	-29.49	99700	20230626	17.75	166500	-29.49	20230210	99700	17.75	20230626	166500	-29.49	20230210	99700	17.75	20230626	1.25	Y	145020	500	62 억	6916388	N	N	9280	N	N
43	20230824	150821	55	40.00	KSQ150	제약	N	N	N	Y	40	N	117700	1800	2	1.55	13792355000	119379	63.37	115000	119000	112500	150600	81200	115900	115533.81	55.84	0	-10730	127100	121500	118000	112400	108900	119750	110650	63	34700	500	83440	100	1	12385455	14578	25.43	1.64	12	0.96	4629.00	71739.00	166500	20230210	-29.31	99700	20230626	18.05	166500	-29.31	20230210	99700	18.05	20230626	166500	-29.31	20230210	99700	18.05	20230626	1.25	Y	145020	500	62 억	6916388	N	N	15312	N	N
44	20230824	140823	55	40.00	KSQ150	제약	N	N	N	Y	40	N	118200	2300	2	1.98	11835753800	102749	54.55	115000	119000	112500	150600	81200	115900	115190.10	55.84	0	-6516	127100	121500	118000	112400	108900	119750	110650	63	34700	500	83440	100	1	12385455	14640	25.53	1.65	12	0.83	4629.00	71739.00	166500	20230210	-29.01	99700	20230626	18.56	166500	-29.01	20230210	99700	18.56	20230626	166500	-29.01	20230210	99700	18.56	20230626	1.25	Y	145020	500	62 억	6916388	N	N	15312	N	N
45	20230824	130826	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116400	500	2	0.43	8670163800	75851	40.27	115000	117100	112500	150600	81200	115900	114302.65	55.84	0	3979	127100	121500	118000	112400	108900	119750	110650	63	34700	500	83440	100	1	12385455	14417	25.15	1.62	12	0.61	4629.00	71739.00	166500	20230210	-30.09	99700	20230626	16.75	166500	-30.09	20230210	99700	16.75	20230626	166500	-30.09	20230210	99700	16.75	20230626	1.25	Y	145020	500	62 억	6916388	N	N	15312	N	N
46	20230824	120829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114800	-1100	5	-0.95	7336988800	64342	34.16	115000	115800	112500	150600	81200	115900	114027.58	55.84	0	4134	127100	121500	118000	112400	108900	119750	110650	63	34700	500	83440	100	1	12385455	14219	24.80	1.60	12	0.52	4629.00	71739.00	166500	20230210	-31.05	99700	20230626	15.15	166500	-31.05	20230210	99700	15.15	20230626	166500	-31.05	20230210	99700	15.15	20230626	1.25	Y	145020	500	62 억	6916388	N	N	15312	N	N
47	20230824	110826	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114800	-1100	5	-0.95	6203579600	54467	28.91	115000	115800	112500	150600	81200	115900	113891.65	55.84	0	4100	127100	121500	118000	112400	108900	119750	110650	63	34700	500	83440	100	1	12385455	14219	24.80	1.60	12	0.44	4629.00	71739.00	166500	20230210	-31.05	99700	20230626	15.15	166500	-31.05	20230210	99700	15.15	20230626	166500	-31.05	20230210	99700	15.15	20230626	1.25	Y	145020	500	62 억	6916388	N	N	15312	N	N
48	20230824	100821	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113900	-2000	5	-1.73	3629279600	31750	16.85	115000	115800	113100	150600	81200	115900	114301.93	55.84	0	3889	127100	121500	118000	112400	108900	119750	110650	63	34700	500	83440	100	1	12385455	14107	24.61	1.59	12	0.26	4629.00	71739.00	166500	20230210	-31.59	99700	20230626	14.24	166500	-31.59	20230210	99700	14.24	20230626	166500	-31.59	20230210	99700	14.24	20230626	1.25	Y	145020	500	62 억	6916388	N	N	15312	N	N
49	20230824	090824	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115700	-200	5	-0.17	761838400	6638	3.52	115000	115700	114000	150600	81200	115900	114748.27	55.84	0	211	127100	121500	118000	112400	108900	119750	110650	63	34700	500	83440	100	1	12385455	14330	24.99	1.61	12	0.05	4629.00	71739.00	166500	20230210	-30.51	99700	20230626	16.05	166500	-30.51	20230210	99700	16.05	20230626	166500	-30.51	20230210	99700	16.05	20230626	1.25	Y	145020	500	62 억	6916388	N	N	15312	N	N
50	20230823	160820	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115900	-7700	5	-6.23	22241387400	188101	87.70	123600	123600	114500	160600	86600	123600	118243.63	56.05	0	-20571	132466	128032	123766	119332	115066	130250	121550	63	37000	500	88990	100	1	12385455	14355	25.04	1.62	12	1.52	4629.00	71739.00	166500	20230210	-30.39	99700	20230626	16.25	166500	-30.39	20230210	99700	16.25	20230626	166500	-30.39	20230210	99700	16.25	20230626	1.53	Y	145020	500	62 억	6942458	N	N	15222	N	N
51	20230823	150820	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115500	-8100	5	-6.55	20709011700	174848	81.52	123600	123600	114500	160600	86600	123600	118440.08	56.05	0	-18629	132466	128032	123766	119332	115066	130250	121550	63	37000	500	88990	100	1	12385455	14305	24.95	1.61	12	1.41	4629.00	71739.00	166500	20230210	-30.63	99700	20230626	15.85	166500	-30.63	20230210	99700	15.85	20230626	166500	-30.63	20230210	99700	15.85	20230626	1.53	Y	145020	500	62 억	6942458	N	N	28239	N	N
52	20230823	140826	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116800	-6800	5	-5.50	17453107400	146640	68.37	123600	123600	115600	160600	86600	123600	119020.10	56.05	0	-19706	132466	128032	123766	119332	115066	130250	121550	63	37000	500	88990	100	1	12385455	14466	25.23	1.63	12	1.18	4629.00	71739.00	166500	20230210	-29.85	99700	20230626	17.15	166500	-29.85	20230210	99700	17.15	20230626	166500	-29.85	20230210	99700	17.15	20230626	1.53	Y	145020	500	62 억	6942458	N	N	28239	N	N
53	20230823	130818	55	40.00	KSQ150	제약	N	N	N	Y	40	N	117900	-5700	5	-4.61	14212252900	118881	55.43	123600	123600	117100	160600	86600	123600	119550.25	56.05	0	-22340	132466	128032	123766	119332	115066	130250	121550	63	37000	500	88990	100	1	12385455	14602	25.47	1.64	12	0.96	4629.00	71739.00	166500	20230210	-29.19	99700	20230626	18.25	166500	-29.19	20230210	99700	18.25	20230626	166500	-29.19	20230210	99700	18.25	20230626	1.53	Y	145020	500	62 억	6942458	N	N	28239	N	N
54	20230823	120825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	118800	-4800	5	-3.88	12050364200	100589	46.90	123600	123600	117700	160600	86600	123600	119798.03	56.05	0	-18719	132466	128032	123766	119332	115066	130250	121550	63	37000	500	88990	100	1	12385455	14714	25.66	1.66	12	0.81	4629.00	71739.00	166500	20230210	-28.65	99700	20230626	19.16	166500	-28.65	20230210	99700	19.16	20230626	166500	-28.65	20230210	99700	19.16	20230626	1.53	Y	145020	500	62 억	6942458	N	N	28239	N	N
55	20230823	110819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	120200	-3400	5	-2.75	9885400900	82387	38.41	123600	123600	117700	160600	86600	123600	119987.39	56.05	0	-13924	132466	128032	123766	119332	115066	130250	121550	63	37000	500	88990	100	1	12385455	14887	25.97	1.68	12	0.67	4629.00	71739.00	166500	20230210	-27.81	99700	20230626	20.56	166500	-27.81	20230210	99700	20.56	20230626	166500	-27.81	20230210	99700	20.56	20230626	1.53	Y	145020	500	62 억	6942458	N	N	28239	N	N
56	20230823	100819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	120000	-3600	5	-2.91	7621864100	63575	29.64	123600	123600	117700	160600	86600	123600	119887.76	56.05	0	-12136	132466	128032	123766	119332	115066	130250	121550	63	37000	500	88990	100	1	12385455	14863	25.92	1.67	12	0.51	4629.00	71739.00	166500	20230210	-27.93	99700	20230626	20.36	166500	-27.93	20230210	99700	20.36	20230626	166500	-27.93	20230210	99700	20.36	20230626	1.53	Y	145020	500	62 억	6942458	N	N	28239	N	N
57	20230823	090827	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121500	-2100	5	-1.70	2509186700	20844	9.72	123600	123600	117700	160600	86600	123600	120379.33	56.05	0	-5654	132466	128032	123766	119332	115066	130250	121550	63	37000	500	88990	100	1	12385455	15048	26.25	1.69	12	0.17	4629.00	71739.00	166500	20230210	-27.03	99700	20230626	21.87	166500	-27.03	20230210	99700	21.87	20230626	166500	-27.03	20230210	99700	21.87	20230626	1.53	Y	145020	500	62 억	6942458	N	N	28239	N	N
58	20230822	160816	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123600	4100	2	3.43	26688328200	214036	75.11	121800	128200	119500	155300	83700	119500	124693.34	56.15	0	-28869	128633	124066	121233	116666	113833	122650	115250	63	35800	500	86040	100	1	12385455	15308	26.70	1.72	12	1.73	4629.00	71739.00	166500	20230210	-25.77	99700	20230626	23.97	166500	-25.77	20230210	99700	23.97	20230626	166500	-25.77	20230210	99700	23.97	20230626	1.54	Y	145020	500	62 억	6954555	N	N	28232	N	N
59	20230822	150817	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122700	3200	2	2.68	25787197300	206741	72.55	121800	128200	119500	155300	83700	119500	124731.90	56.15	0	-25384	128633	124066	121233	116666	113833	122650	115250	63	35800	500	86040	100	1	12385455	15197	26.51	1.71	12	1.67	4629.00	71739.00	166500	20230210	-26.31	99700	20230626	23.07	166500	-26.31	20230210	99700	23.07	20230626	166500	-26.31	20230210	99700	23.07	20230626	1.54	Y	145020	500	62 억	6954555	N	N	26000	N	N
60	20230822	140818	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122700	3200	2	2.68	24528579200	196495	68.96	121800	128200	119500	155300	83700	119500	124830.55	56.15	0	-23544	128633	124066	121233	116666	113833	122650	115250	63	35800	500	86040	100	1	12385455	15197	26.51	1.71	12	1.59	4629.00	71739.00	166500	20230210	-26.31	99700	20230626	23.07	166500	-26.31	20230210	99700	23.07	20230626	166500	-26.31	20230210	99700	23.07	20230626	1.54	Y	145020	500	62 억	6954555	N	N	26000	N	N
61	20230822	130815	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124600	5100	2	4.27	21481059100	171793	60.29	121800	128200	119500	155300	83700	119500	125040.36	56.15	0	-24191	128633	124066	121233	116666	113833	122650	115250	63	35800	500	86040	100	1	12385455	15432	26.92	1.74	12	1.39	4629.00	71739.00	166500	20230210	-25.17	99700	20230626	24.97	166500	-25.17	20230210	99700	24.97	20230626	166500	-25.17	20230210	99700	24.97	20230626	1.54	Y	145020	500	62 억	6954555	N	N	26000	N	N
62	20230822	120803	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125200	5700	2	4.77	19862745500	158829	55.74	121800	128200	119500	155300	83700	119500	125057.42	56.15	0	-18489	128633	124066	121233	116666	113833	122650	115250	63	35800	500	86040	100	1	12385455	15507	27.05	1.75	12	1.28	4629.00	71739.00	166500	20230210	-24.80	99700	20230626	25.58	166500	-24.80	20230210	99700	25.58	20230626	166500	-24.80	20230210	99700	25.58	20230626	1.54	Y	145020	500	62 억	6954555	N	N	26000	N	N
63	20230822	110814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125200	5700	2	4.77	17388010900	138986	48.78	121800	128200	119500	155300	83700	119500	125106.20	56.15	0	-9932	128633	124066	121233	116666	113833	122650	115250	63	35800	500	86040	100	1	12385455	15507	27.05	1.75	12	1.12	4629.00	71739.00	166500	20230210	-24.80	99700	20230626	25.58	166500	-24.80	20230210	99700	25.58	20230626	166500	-24.80	20230210	99700	25.58	20230626	1.54	Y	145020	500	62 억	6954555	N	N	26000	N	N
64	20230822	100811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126800	7300	2	6.11	12313297600	98887	34.70	121800	127400	119500	155300	83700	119500	124518.87	56.15	0	-1845	128633	124066	121233	116666	113833	122650	115250	63	35800	500	86040	100	1	12385455	15705	27.39	1.77	12	0.80	4629.00	71739.00	166500	20230210	-23.84	99700	20230626	27.18	166500	-23.84	20230210	99700	27.18	20230626	166500	-23.84	20230210	99700	27.18	20230626	1.54	Y	145020	500	62 억	6954555	N	N	26000	N	N
65	20230822	090813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122000	2500	2	2.09	2899901900	23946	8.40	121800	122400	119500	155300	83700	119500	121101.72	56.15	0	-2913	128633	124066	121233	116666	113833	122650	115250	63	35800	500	86040	100	1	12385455	15110	26.36	1.70	12	0.19	4629.00	71739.00	166500	20230210	-26.73	99700	20230626	22.37	166500	-26.73	20230210	99700	22.37	20230626	166500	-26.73	20230210	99700	22.37	20230626	1.54	Y	145020	500	62 억	6954555	N	N	26000	N	N
66	20230821	160810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	119500	500	2	0.42	34822065600	284502	102.88	122300	125800	118400	154700	83300	119000	122402.23	56.32	0	-28971	128400	123700	118000	113300	107600	126050	115650	63	35700	500	85680	100	1	12385455	14801	25.82	1.67	12	2.30	4629.00	71739.00	166500	20230210	-28.23	99700	20230626	19.86	166500	-28.23	20230210	99700	19.86	20230626	166500	-28.23	20230210	99700	19.86	20230626	1.52	Y	145020	500	62 억	6974929	N	N	25996	N	N
67	20230821	150816	55	40.00	KSQ150	제약	N	N	N	Y	40	N	119500	500	2	0.42	34152568300	278899	100.85	122300	125800	118400	154700	83300	119000	122454.97	56.32	0	-27712	128400	123700	118000	113300	107600	126050	115650	63	35700	500	85680	100	1	12385455	14801	25.82	1.67	12	2.25	4629.00	71739.00	166500	20230210	-28.23	99700	20230626	19.86	166500	-28.23	20230210	99700	19.86	20230626	166500	-28.23	20230210	99700	19.86	20230626	1.52	Y	145020	500	62 억	6974929	N	N	27479	N	N
68	20230821	140813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	119400	400	2	0.34	29404667100	239110	86.46	122300	125800	118900	154700	83300	119000	122975.48	56.32	0	-23796	128400	123700	118000	113300	107600	126050	115650	63	35700	500	85680	100	1	12385455	14788	25.79	1.66	12	1.93	4629.00	71739.00	166500	20230210	-28.29	99700	20230626	19.76	166500	-28.29	20230210	99700	19.76	20230626	166500	-28.29	20230210	99700	19.76	20230626	1.52	Y	145020	500	62 억	6974929	N	N	27479	N	N
69	20230821	130822	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123000	4000	2	3.36	25171541400	204305	73.88	122300	125800	118900	154700	83300	119000	123205.70	56.32	0	-18777	128400	123700	118000	113300	107600	126050	115650	63	35700	500	85680	100	1	12385455	15234	26.57	1.71	12	1.65	4629.00	71739.00	166500	20230210	-26.13	99700	20230626	23.37	166500	-26.13	20230210	99700	23.37	20230626	166500	-26.13	20230210	99700	23.37	20230626	1.52	Y	145020	500	62 억	6974929	N	N	27479	N	N
70	20230821	120818	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124700	5700	2	4.79	22672379700	184100	66.57	122300	125800	118900	154700	83300	119000	123152.52	56.32	0	-9675	128400	123700	118000	113300	107600	126050	115650	63	35700	500	85680	100	1	12385455	15445	26.94	1.74	12	1.49	4629.00	71739.00	166500	20230210	-25.11	99700	20230626	25.08	166500	-25.11	20230210	99700	25.08	20230626	166500	-25.11	20230210	99700	25.08	20230626	1.52	Y	145020	500	62 억	6974929	N	N	27479	N	N
71	20230821	110813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123500	4500	2	3.78	18802394200	152868	55.28	122300	125800	118900	154700	83300	119000	122997.58	56.32	0	-9988	128400	123700	118000	113300	107600	126050	115650	63	35700	500	85680	100	1	12385455	15296	26.68	1.72	12	1.23	4629.00	71739.00	166500	20230210	-25.83	99700	20230626	23.87	166500	-25.83	20230210	99700	23.87	20230626	166500	-25.83	20230210	99700	23.87	20230626	1.52	Y	145020	500	62 억	6974929	N	N	27479	N	N
72	20230821	100811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123700	4700	2	3.95	14825596000	120605	43.61	122300	125800	118900	154700	83300	119000	122926.88	56.32	0	-5365	128400	123700	118000	113300	107600	126050	115650	63	35700	500	85680	100	1	12385455	15321	26.72	1.72	12	0.97	4629.00	71739.00	166500	20230210	-25.71	99700	20230626	24.07	166500	-25.71	20230210	99700	24.07	20230626	166500	-25.71	20230210	99700	24.07	20230626	1.52	Y	145020	500	62 억	6974929	N	N	27479	N	N
73	20230821	090819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123600	4600	2	3.87	5929062000	47858	17.31	122300	125800	122100	154700	83300	119000	123888.63	56.32	0	-7956	128400	123700	118000	113300	107600	126050	115650	63	35700	500	85680	100	1	12385455	15308	26.70	1.72	12	0.39	4629.00	71739.00	166500	20230210	-25.77	99700	20230626	23.97	166500	-25.77	20230210	99700	23.97	20230626	166500	-25.77	20230210	99700	23.97	20230626	1.52	Y	145020	500	62 억	6974929	N	N	27479	N	N
74	20230818	160812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	119000	5700	2	5.03	32849804000	276292	468.40	112600	122700	112300	147200	79400	113300	118898.21	56.76	0	-62909	116233	114766	112833	111366	109433	115500	112100	63	33900	500	81570	100	1	12385455	14739	25.71	1.66	12	2.23	4629.00	71739.00	166500	20230210	-28.53	99700	20230626	19.36	166500	-28.53	20230210	99700	19.36	20230626	166500	-28.53	20230210	99700	19.36	20230626	1.57	Y	145020	500	62 억	7029986	N	N	27479	N	N
75	20230818	150804	55	40.00	KSQ150	제약	N	N	N	Y	40	N	119300	6000	2	5.30	31356875900	263769	447.17	112600	122700	112300	147200	79400	113300	118883.18	56.76	0	-60569	116233	114766	112833	111366	109433	115500	112100	63	33900	500	81570	100	1	12385455	14776	25.77	1.66	12	2.13	4629.00	71739.00	166500	20230210	-28.35	99700	20230626	19.66	166500	-28.35	20230210	99700	19.66	20230626	166500	-28.35	20230210	99700	19.66	20230626	1.57	Y	145020	500	62 억	7029986	N	N	3738	N	N
76	20230818	140810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	119900	6600	2	5.83	27538863900	231876	393.10	112600	122700	112300	147200	79400	113300	118768.94	56.76	0	-49013	116233	114766	112833	111366	109433	115500	112100	63	33900	500	81570	100	1	12385455	14850	25.90	1.67	12	1.87	4629.00	71739.00	166500	20230210	-27.99	99700	20230626	20.26	166500	-27.99	20230210	99700	20.26	20230626	166500	-27.99	20230210	99700	20.26	20230626	1.57	Y	145020	500	62 억	7029986	N	N	3738	N	N
77	20230818	130803	55	40.00	KSQ150	제약	N	N	N	Y	40	N	119300	6000	2	5.30	24109910300	203244	344.56	112600	122700	112300	147200	79400	113300	118629.30	56.76	0	-37269	116233	114766	112833	111366	109433	115500	112100	63	33900	500	81570	100	1	12385455	14776	25.77	1.66	12	1.64	4629.00	71739.00	166500	20230210	-28.35	99700	20230626	19.66	166500	-28.35	20230210	99700	19.66	20230626	166500	-28.35	20230210	99700	19.66	20230626	1.57	Y	145020	500	62 억	7029986	N	N	3738	N	N
78	20230818	120816	55	40.00	KSQ150	제약	N	N	N	Y	40	N	118800	5500	2	4.85	20982005300	176886	299.88	112600	122700	112300	147200	79400	113300	118623.23	56.76	0	-32608	116233	114766	112833	111366	109433	115500	112100	63	33900	500	81570	100	1	12385455	14714	25.66	1.66	12	1.43	4629.00	71739.00	166500	20230210	-28.65	99700	20230626	19.16	166500	-28.65	20230210	99700	19.16	20230626	166500	-28.65	20230210	99700	19.16	20230626	1.57	Y	145020	500	62 억	7029986	N	N	3738	N	N
79	20230818	110807	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121000	7700	2	6.80	11258887800	96326	163.30	112600	121200	112300	147200	79400	113300	116888.64	56.76	0	-10151	116233	114766	112833	111366	109433	115500	112100	63	33900	500	81570	100	1	12385455	14986	26.14	1.69	12	0.78	4629.00	71739.00	166500	20230210	-27.33	99700	20230626	21.36	166500	-27.33	20230210	99700	21.36	20230626	166500	-27.33	20230210	99700	21.36	20230626	1.57	Y	145020	500	62 억	7029986	N	N	3738	N	N
80	20230818	100811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116400	3100	2	2.74	5894123400	50850	86.21	112600	118400	112300	147200	79400	113300	115919.54	56.76	0	-1623	116233	114766	112833	111366	109433	115500	112100	63	33900	500	81570	100	1	12385455	14417	25.15	1.62	12	0.41	4629.00	71739.00	166500	20230210	-30.09	99700	20230626	16.75	166500	-30.09	20230210	99700	16.75	20230626	166500	-30.09	20230210	99700	16.75	20230626	1.57	Y	145020	500	62 억	7029986	N	N	3738	N	N
81	20230818	090815	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113900	600	2	0.53	806450800	7093	12.02	112600	115400	112300	147200	79400	113300	113705.11	56.76	0	-1890	116233	114766	112833	111366	109433	115500	112100	63	33900	500	81570	100	1	12385455	14107	24.61	1.59	12	0.06	4629.00	71739.00	166500	20230210	-31.59	99700	20230626	14.24	166500	-31.59	20230210	99700	14.24	20230626	166500	-31.59	20230210	99700	14.24	20230626	1.57	Y	145020	500	62 억	7029986	N	N	3738	N	N
82	20230817	160811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113300	-1100	5	-0.96	6626937300	58846	73.60	113200	114300	110900	148700	80100	114400	112614.80	56.75	0	-6667	118466	116432	114066	112032	109666	115250	110850	63	34300	500	82360	100	1	12385455	14033	24.48	1.58	12	0.48	4629.00	71739.00	166500	20230210	-31.95	99700	20230626	13.64	166500	-31.95	20230210	99700	13.64	20230626	166500	-31.95	20230210	99700	13.64	20230626	1.60	Y	145020	500	62 억	7029354	N	N	3738	N	N
83	20230817	150816	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113300	-1100	5	-0.96	6239739000	55426	69.32	113200	114300	110900	148700	80100	114400	112577.83	56.75	0	-5102	118466	116432	114066	112032	109666	115250	110850	63	34300	500	82360	100	1	12385455	14033	24.48	1.58	12	0.45	4629.00	71739.00	166500	20230210	-31.95	99700	20230626	13.64	166500	-31.95	20230210	99700	13.64	20230626	166500	-31.95	20230210	99700	13.64	20230626	1.60	Y	145020	500	62 억	7029354	N	N	2956	N	N
84	20230817	140810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112900	-1500	5	-1.31	5319877700	47288	59.14	113200	114300	110900	148700	80100	114400	112499.53	56.75	0	-2421	118466	116432	114066	112032	109666	115250	110850	63	34300	500	82360	100	1	12385455	13983	24.39	1.57	12	0.38	4629.00	71739.00	166500	20230210	-32.19	99700	20230626	13.24	166500	-32.19	20230210	99700	13.24	20230626	166500	-32.19	20230210	99700	13.24	20230626	1.60	Y	145020	500	62 억	7029354	N	N	2956	N	N
85	20230817	130807	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112800	-1600	5	-1.40	4644357900	41305	51.66	113200	114300	110900	148700	80100	114400	112440.57	56.75	0	-2220	118466	116432	114066	112032	109666	115250	110850	63	34300	500	82360	100	1	12385455	13971	24.37	1.57	12	0.33	4629.00	71739.00	166500	20230210	-32.25	99700	20230626	13.14	166500	-32.25	20230210	99700	13.14	20230626	166500	-32.25	20230210	99700	13.14	20230626	1.60	Y	145020	500	62 억	7029354	N	N	2956	N	N
86	20230817	120810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113200	-1200	5	-1.05	4004627800	35616	44.55	113200	114300	110900	148700	80100	114400	112439.01	56.75	0	-3282	118466	116432	114066	112032	109666	115250	110850	63	34300	500	82360	100	1	12385455	14020	24.45	1.58	12	0.29	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	1.60	Y	145020	500	62 억	7029354	N	N	2956	N	N
87	20230817	110810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112600	-1800	5	-1.57	3317387800	29532	36.94	113200	114300	110900	148700	80100	114400	112331.97	56.75	0	-2304	118466	116432	114066	112032	109666	115250	110850	63	34300	500	82360	100	1	12385455	13946	24.32	1.57	12	0.24	4629.00	71739.00	166500	20230210	-32.37	99700	20230626	12.94	166500	-32.37	20230210	99700	12.94	20230626	166500	-32.37	20230210	99700	12.94	20230626	1.60	Y	145020	500	62 억	7029354	N	N	2956	N	N
88	20230817	100805	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112000	-2400	5	-2.10	1834229000	16327	20.42	113200	114300	110900	148700	80100	114400	112343.30	56.75	0	-2090	118466	116432	114066	112032	109666	115250	110850	63	34300	500	82360	100	1	12385455	13872	24.20	1.56	12	0.13	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	1.60	Y	145020	500	62 억	7029354	N	N	2956	N	N
89	20230817	090804	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110900	-3500	5	-3.06	483377100	4301	5.38	113200	114300	110900	148700	80100	114400	112387.14	56.75	0	-2336	118466	116432	114066	112032	109666	115250	110850	63	34300	500	82360	100	1	12385455	13735	23.96	1.55	12	0.03	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	1.60	Y	145020	500	62 억	7029354	N	N	2956	N	N
90	20230816	160810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114400	-1500	5	-1.29	9114345500	79862	105.19	116000	116100	111700	150600	81200	115900	114125.88	56.84	0	-11117	119100	117500	115800	114200	112500	118300	115000	63	34700	500	83440	100	1	12385455	14169	24.71	1.59	12	0.64	4629.00	71739.00	166500	20230210	-31.29	99700	20230626	14.74	166500	-31.29	20230210	99700	14.74	20230626	166500	-31.29	20230210	99700	14.74	20230626	1.60	Y	145020	500	62 억	7039325	N	N	2956	N	N
91	20230816	150811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114100	-1800	5	-1.55	8733260600	76526	100.79	116000	116100	111700	150600	81200	115900	114121.23	56.84	0	-10856	119100	117500	115800	114200	112500	118300	115000	63	34700	500	83440	100	1	12385455	14132	24.65	1.59	12	0.62	4629.00	71739.00	166500	20230210	-31.47	99700	20230626	14.44	166500	-31.47	20230210	99700	14.44	20230626	166500	-31.47	20230210	99700	14.44	20230626	1.60	Y	145020	500	62 억	7039325	N	N	5201	N	N
92	20230816	140809	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113700	-2200	5	-1.90	7798013500	68330	90.00	116000	116100	111700	150600	81200	115900	114122.55	56.84	0	-8171	119100	117500	115800	114200	112500	118300	115000	63	34700	500	83440	100	1	12385455	14082	24.56	1.58	12	0.55	4629.00	71739.00	166500	20230210	-31.71	99700	20230626	14.04	166500	-31.71	20230210	99700	14.04	20230626	166500	-31.71	20230210	99700	14.04	20230626	1.60	Y	145020	500	62 억	7039325	N	N	5201	N	N
93	20230816	130806	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115200	-700	5	-0.60	6253521800	54766	72.13	116000	116100	111700	150600	81200	115900	114185.86	56.84	0	-9661	119100	117500	115800	114200	112500	118300	115000	63	34700	500	83440	100	1	12385455	14268	24.89	1.61	12	0.44	4629.00	71739.00	166500	20230210	-30.81	99700	20230626	15.55	166500	-30.81	20230210	99700	15.55	20230626	166500	-30.81	20230210	99700	15.55	20230626	1.60	Y	145020	500	62 억	7039325	N	N	5201	N	N
94	20230816	120818	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115300	-600	5	-0.52	5530389000	48503	63.88	116000	116100	111700	150600	81200	115900	114021.16	56.84	0	-9124	119100	117500	115800	114200	112500	118300	115000	63	34700	500	83440	100	1	12385455	14280	24.91	1.61	12	0.39	4629.00	71739.00	166500	20230210	-30.75	99700	20230626	15.65	166500	-30.75	20230210	99700	15.65	20230626	166500	-30.75	20230210	99700	15.65	20230626	1.60	Y	145020	500	62 억	7039325	N	N	5201	N	N
95	20230816	110814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113600	-2300	5	-1.98	4566640900	40108	52.83	116000	116100	111700	150600	81200	115900	113858.04	56.84	0	-6369	119100	117500	115800	114200	112500	118300	115000	63	34700	500	83440	100	1	12385455	14070	24.54	1.58	12	0.32	4629.00	71739.00	166500	20230210	-31.77	99700	20230626	13.94	166500	-31.77	20230210	99700	13.94	20230626	166500	-31.77	20230210	99700	13.94	20230626	1.60	Y	145020	500	62 억	7039325	N	N	5201	N	N
96	20230816	100811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114800	-1100	5	-0.95	2856958100	25177	33.16	116000	116100	111700	150600	81200	115900	113473.86	56.84	0	-3908	119100	117500	115800	114200	112500	118300	115000	63	34700	500	83440	100	1	12385455	14219	24.80	1.60	12	0.20	4629.00	71739.00	166500	20230210	-31.05	99700	20230626	15.15	166500	-31.05	20230210	99700	15.15	20230626	166500	-31.05	20230210	99700	15.15	20230626	1.60	Y	145020	500	62 억	7039325	N	N	5201	N	N
97	20230816	090807	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115200	-700	5	-0.60	433776500	3772	4.97	116000	116100	113800	150600	81200	115900	114996.44	56.84	0	-2028	119100	117500	115800	114200	112500	118300	115000	63	34700	500	83440	100	1	12385455	14268	24.89	1.61	12	0.03	4629.00	71739.00	166500	20230210	-30.81	99700	20230626	15.55	166500	-30.81	20230210	99700	15.55	20230626	166500	-30.81	20230210	99700	15.55	20230626	1.60	Y	145020	500	62 억	7039325	N	N	5201	N	N
98	20230814	160759	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115900	1000	2	0.87	8805910700	75628	68.72	115600	117400	114100	149300	80500	114900	116438.08	56.92	0	-14196	120700	117800	115200	112300	109700	116500	111000	63	34400	500	82720	100	1	12385455	14355	25.04	1.62	12	0.61	4629.00	71739.00	166500	20230210	-30.39	99700	20230626	16.25	166500	-30.39	20230210	99700	16.25	20230626	166500	-30.39	20230210	99700	16.25	20230626	1.68	Y	145020	500	62 억	7049351	N	N	5201	N	N
99	20230814	150757	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116300	1400	2	1.22	8438319100	72460	65.84	115600	117400	114100	149300	80500	114900	116454.86	56.92	0	-13150	120700	117800	115200	112300	109700	116500	111000	63	34400	500	82720	100	1	12385455	14404	25.12	1.62	12	0.59	4629.00	71739.00	166500	20230210	-30.15	99700	20230626	16.65	166500	-30.15	20230210	99700	16.65	20230626	166500	-30.15	20230210	99700	16.65	20230626	1.68	Y	145020	500	62 억	7049351	N	N	10993	N	N
100	20230814	140759	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116400	1500	2	1.31	6782781400	58242	52.92	115600	117400	114100	149300	80500	114900	116458.59	56.92	0	-11573	120700	117800	115200	112300	109700	116500	111000	63	34400	500	82720	100	1	12385455	14417	25.15	1.62	12	0.47	4629.00	71739.00	166500	20230210	-30.09	99700	20230626	16.75	166500	-30.09	20230210	99700	16.75	20230626	166500	-30.09	20230210	99700	16.75	20230626	1.68	Y	145020	500	62 억	7049351	N	N	10993	N	N
101	20230814	130752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116900	2000	2	1.74	5373500600	46195	41.98	115600	117400	114100	149300	80500	114900	116322.13	56.92	0	-5958	120700	117800	115200	112300	109700	116500	111000	63	34400	500	82720	100	1	12385455	14479	25.25	1.63	12	0.37	4629.00	71739.00	166500	20230210	-29.79	99700	20230626	17.25	166500	-29.79	20230210	99700	17.25	20230626	166500	-29.79	20230210	99700	17.25	20230626	1.68	Y	145020	500	62 억	7049351	N	N	10993	N	N
102	20230814	120757	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116400	1500	2	1.31	3950265800	34032	30.92	115600	117400	114100	149300	80500	114900	116075.04	56.92	0	-931	120700	117800	115200	112300	109700	116500	111000	63	34400	500	82720	100	1	12385455	14417	25.15	1.62	12	0.27	4629.00	71739.00	166500	20230210	-30.09	99700	20230626	16.75	166500	-30.09	20230210	99700	16.75	20230626	166500	-30.09	20230210	99700	16.75	20230626	1.68	Y	145020	500	62 억	7049351	N	N	10993	N	N
103	20230814	110752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116400	1500	2	1.31	3370047900	29039	26.39	115600	117400	114100	149300	80500	114900	116052.48	56.92	0	-785	120700	117800	115200	112300	109700	116500	111000	63	34400	500	82720	100	1	12385455	14417	25.15	1.62	12	0.23	4629.00	71739.00	166500	20230210	-30.09	99700	20230626	16.75	166500	-30.09	20230210	99700	16.75	20230626	166500	-30.09	20230210	99700	16.75	20230626	1.68	Y	145020	500	62 억	7049351	N	N	10993	N	N
104	20230814	100754	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115600	700	2	0.61	2355353600	20308	18.45	115600	117400	114100	149300	80500	114900	115981.56	56.92	0	-2775	120700	117800	115200	112300	109700	116500	111000	63	34400	500	82720	100	1	12385455	14318	24.97	1.61	12	0.16	4629.00	71739.00	166500	20230210	-30.57	99700	20230626	15.95	166500	-30.57	20230210	99700	15.95	20230626	166500	-30.57	20230210	99700	15.95	20230626	1.68	Y	145020	500	62 억	7049351	N	N	10993	N	N
105	20230814	090752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	117000	2100	2	1.83	660401800	5666	5.15	115600	117300	115500	149300	80500	114900	116555.21	56.92	0	-2631	120700	117800	115200	112300	109700	116500	111000	63	34400	500	82720	100	1	12385455	14491	25.28	1.63	12	0.05	4629.00	71739.00	166500	20230210	-29.73	99700	20230626	17.35	166500	-29.73	20230210	99700	17.35	20230626	166500	-29.73	20230210	99700	17.35	20230626	1.68	Y	145020	500	62 억	7049351	N	N	10993	N	N
106	20230811	160753	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114900	-2500	5	-2.13	12655963900	109722	59.08	118100	118100	112600	152600	82200	117400	115345.67	57.18	0	-30963	123666	120532	114366	111232	105066	122100	112800	63	35200	500	84520	100	1	12385455	14231	24.82	1.60	12	0.89	4629.00	71739.00	166500	20230210	-30.99	99700	20230626	15.25	166500	-30.99	20230210	99700	15.25	20230626	166500	-30.99	20230210	99700	15.25	20230626	1.69	Y	145020	500	62 억	7082090	N	N	10993	N	N
107	20230811	150749	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115200	-2200	5	-1.87	12113373300	105011	56.54	118100	118100	112600	152600	82200	117400	115353.18	57.18	0	-29632	123666	120532	114366	111232	105066	122100	112800	63	35200	500	84520	100	1	12385455	14268	24.89	1.61	12	0.85	4629.00	71739.00	166500	20230210	-30.81	99700	20230626	15.55	166500	-30.81	20230210	99700	15.55	20230626	166500	-30.81	20230210	99700	15.55	20230626	1.69	Y	145020	500	62 억	7082090	N	N	10715	N	N
108	20230811	140747	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115300	-2100	5	-1.79	10493692400	91003	49.00	118100	118100	112600	152600	82200	117400	115311.27	57.18	0	-24750	123666	120532	114366	111232	105066	122100	112800	63	35200	500	84520	100	1	12385455	14280	24.91	1.61	12	0.73	4629.00	71739.00	166500	20230210	-30.75	99700	20230626	15.65	166500	-30.75	20230210	99700	15.65	20230626	166500	-30.75	20230210	99700	15.65	20230626	1.69	Y	145020	500	62 억	7082090	N	N	10715	N	N
109	20230811	130746	55	40.00	KSQ150	제약	N	N	N	Y	40	N	117000	-400	5	-0.34	8932614900	77533	41.75	118100	118100	112600	152600	82200	117400	115210.21	57.18	0	-20937	123666	120532	114366	111232	105066	122100	112800	63	35200	500	84520	100	1	12385455	14491	25.28	1.63	12	0.63	4629.00	71739.00	166500	20230210	-29.73	99700	20230626	17.35	166500	-29.73	20230210	99700	17.35	20230626	166500	-29.73	20230210	99700	17.35	20230626	1.69	Y	145020	500	62 억	7082090	N	N	10715	N	N
110	20230811	120739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116600	-800	5	-0.68	7754287800	67442	36.31	118100	118100	112600	152600	82200	117400	114976.77	57.18	0	-16770	123666	120532	114366	111232	105066	122100	112800	63	35200	500	84520	100	1	12385455	14441	25.19	1.63	12	0.54	4629.00	71739.00	166500	20230210	-29.97	99700	20230626	16.95	166500	-29.97	20230210	99700	16.95	20230626	166500	-29.97	20230210	99700	16.95	20230626	1.69	Y	145020	500	62 억	7082090	N	N	10715	N	N
111	20230811	110740	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115600	-1800	5	-1.53	6749923600	58785	31.65	118100	118100	112600	152600	82200	117400	114823.47	57.18	0	-13858	123666	120532	114366	111232	105066	122100	112800	63	35200	500	84520	100	1	12385455	14318	24.97	1.61	12	0.47	4629.00	71739.00	166500	20230210	-30.57	99700	20230626	15.95	166500	-30.57	20230210	99700	15.95	20230626	166500	-30.57	20230210	99700	15.95	20230626	1.69	Y	145020	500	62 억	7082090	N	N	10715	N	N
112	20230811	100738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114100	-3300	5	-2.81	4780987000	41687	22.45	118100	118100	112600	152600	82200	117400	114687.07	57.18	0	-11349	123666	120532	114366	111232	105066	122100	112800	63	35200	500	84520	100	1	12385455	14132	24.65	1.59	12	0.34	4629.00	71739.00	166500	20230210	-31.47	99700	20230626	14.44	166500	-31.47	20230210	99700	14.44	20230626	166500	-31.47	20230210	99700	14.44	20230626	1.69	Y	145020	500	62 억	7082090	N	N	10715	N	N
113	20230811	090747	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114700	-2700	5	-2.30	1677095700	14414	7.76	118100	118100	114600	152600	82200	117400	116351.13	57.18	0	-7204	123666	120532	114366	111232	105066	122100	112800	63	35200	500	84520	100	1	12385455	14206	24.78	1.60	12	0.12	4629.00	71739.00	166500	20230210	-31.11	99700	20230626	15.05	166500	-31.11	20230210	99700	15.05	20230626	166500	-31.11	20230210	99700	15.05	20230626	1.69	Y	145020	500	62 억	7082090	N	N	10715	N	N
114	20230810	160738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	117400	9400	2	8.70	21118505800	185325	208.89	109400	117500	108200	140400	75600	108000	113949.45	56.95	0	23514	113666	110832	107666	104832	101666	112250	106250	63	32400	500	77760	100	1	12385455	14541	25.36	1.64	12	1.50	4629.00	71739.00	166500	20230210	-29.49	99700	20230626	17.75	166500	-29.49	20230210	99700	17.75	20230626	166500	-29.49	20230210	99700	17.75	20230626	1.68	Y	145020	500	62 억	7052943	N	N	10715	N	N
115	20230810	150736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	116600	8600	2	7.96	20128340900	176864	199.35	109400	117500	108200	140400	75600	108000	113806.88	56.95	0	24047	113666	110832	107666	104832	101666	112250	106250	63	32400	500	77760	100	1	12385455	14441	25.19	1.63	12	1.43	4629.00	71739.00	166500	20230210	-29.97	99700	20230626	16.95	166500	-29.97	20230210	99700	16.95	20230626	166500	-29.97	20230210	99700	16.95	20230626	1.68	Y	145020	500	62 억	7052943	N	N	8123	N	N
116	20230810	140737	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115700	7700	2	7.13	16880344400	149022	167.97	109400	116300	108200	140400	75600	108000	113274.18	56.95	0	26432	113666	110832	107666	104832	101666	112250	106250	63	32400	500	77760	100	1	12385455	14330	24.99	1.61	12	1.20	4629.00	71739.00	166500	20230210	-30.51	99700	20230626	16.05	166500	-30.51	20230210	99700	16.05	20230626	166500	-30.51	20230210	99700	16.05	20230626	1.68	Y	145020	500	62 억	7052943	N	N	8123	N	N
117	20230810	130730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115200	7200	2	6.67	14677727900	129987	146.51	109400	115800	108200	140400	75600	108000	112916.89	56.95	0	28208	113666	110832	107666	104832	101666	112250	106250	63	32400	500	77760	100	1	12385455	14268	24.89	1.61	12	1.05	4629.00	71739.00	166500	20230210	-30.81	99700	20230626	15.55	166500	-30.81	20230210	99700	15.55	20230626	166500	-30.81	20230210	99700	15.55	20230626	1.68	Y	145020	500	62 억	7052943	N	N	8123	N	N
118	20230810	120743	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114500	6500	2	6.02	12232429700	108760	122.59	109400	115500	108200	140400	75600	108000	112471.77	56.95	0	30256	113666	110832	107666	104832	101666	112250	106250	63	32400	500	77760	100	1	12385455	14181	24.74	1.60	12	0.88	4629.00	71739.00	166500	20230210	-31.23	99700	20230626	14.84	166500	-31.23	20230210	99700	14.84	20230626	166500	-31.23	20230210	99700	14.84	20230626	1.68	Y	145020	500	62 억	7052943	N	N	8123	N	N
119	20230810	110743	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113600	5600	2	5.19	10693314400	95256	107.37	109400	115500	108200	140400	75600	108000	112258.70	56.95	0	27445	113666	110832	107666	104832	101666	112250	106250	63	32400	500	77760	100	1	12385455	14070	24.54	1.58	12	0.77	4629.00	71739.00	166500	20230210	-31.77	99700	20230626	13.94	166500	-31.77	20230210	99700	13.94	20230626	166500	-31.77	20230210	99700	13.94	20230626	1.68	Y	145020	500	62 억	7052943	N	N	8123	N	N
120	20230810	100739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112900	4900	2	4.54	6691471200	60178	67.83	109400	113800	108200	140400	75600	108000	111194.64	56.95	0	16639	113666	110832	107666	104832	101666	112250	106250	63	32400	500	77760	100	1	12385455	13983	24.39	1.57	12	0.49	4629.00	71739.00	166500	20230210	-32.19	99700	20230626	13.24	166500	-32.19	20230210	99700	13.24	20230626	166500	-32.19	20230210	99700	13.24	20230626	1.68	Y	145020	500	62 억	7052943	N	N	8123	N	N
121	20230810	090748	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109800	1800	2	1.67	1348133200	12313	13.88	109400	110600	108200	140400	75600	108000	109488.61	56.95	0	3490	113666	110832	107666	104832	101666	112250	106250	63	32400	500	77760	100	1	12385455	13599	23.72	1.53	12	0.10	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	1.68	Y	145020	500	62 억	7052943	N	N	8123	N	N
122	20230809	160737	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108000	3600	2	3.45	9332307400	86642	193.65	105800	110500	104500	135700	73100	104400	107711.51	57.04	0	-7228	111000	107700	106000	102700	101000	106850	101850	63	31300	500	75160	100	1	12385455	13376	23.33	1.51	12	0.70	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	1.69	Y	145020	500	62 억	7064500	N	N	8123	N	N
123	20230809	150728	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109100	4700	2	4.50	7544728900	70177	156.85	105800	110500	104500	135700	73100	104400	107510.44	57.04	0	408	111000	107700	106000	102700	101000	106850	101850	63	31300	500	75160	100	1	12385455	13513	23.57	1.52	12	0.57	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	1.69	Y	145020	500	62 억	7064500	N	N	9367	N	N
124	20230809	140727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105500	1100	2	1.05	3374706500	31784	71.04	105800	107400	104500	135700	73100	104400	106176.83	57.04	0	3855	111000	107700	106000	102700	101000	106850	101850	63	31300	500	75160	100	1	12385455	13067	22.79	1.47	12	0.26	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	1.69	Y	145020	500	62 억	7064500	N	N	9367	N	N
125	20230809	130744	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106100	1700	2	1.63	2511508600	23638	52.83	105800	107400	104500	135700	73100	104400	106249.56	57.04	0	5164	111000	107700	106000	102700	101000	106850	101850	63	31300	500	75160	100	1	12385455	13141	22.92	1.48	12	0.19	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	1.69	Y	145020	500	62 억	7064500	N	N	9367	N	N
126	20230809	120741	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106700	2300	2	2.20	2058517400	19375	43.30	105800	107400	104500	135700	73100	104400	106247.01	57.04	0	4507	111000	107700	106000	102700	101000	106850	101850	63	31300	500	75160	100	1	12385455	13215	23.05	1.49	12	0.16	4629.00	71739.00	166500	20230210	-35.92	99700	20230626	7.02	166500	-35.92	20230210	99700	7.02	20230626	166500	-35.92	20230210	99700	7.02	20230626	1.69	Y	145020	500	62 억	7064500	N	N	9367	N	N
127	20230809	110737	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106300	1900	2	1.82	1601610300	15086	33.72	105800	107400	104500	135700	73100	104400	106166.51	57.04	0	3275	111000	107700	106000	102700	101000	106850	101850	63	31300	500	75160	100	1	12385455	13166	22.96	1.48	12	0.12	4629.00	71739.00	166500	20230210	-36.16	99700	20230626	6.62	166500	-36.16	20230210	99700	6.62	20230626	166500	-36.16	20230210	99700	6.62	20230626	1.69	Y	145020	500	62 억	7064500	N	N	9367	N	N
128	20230809	100725	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107000	2600	2	2.49	1069279600	10112	22.60	105800	107100	104500	135700	73100	104400	105744.96	57.04	0	2771	111000	107700	106000	102700	101000	106850	101850	63	31300	500	75160	100	1	12385455	13252	23.12	1.49	12	0.08	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	1.69	Y	145020	500	62 억	7064500	N	N	9367	N	N
129	20230809	090730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104500	100	2	0.10	130250600	1237	2.76	105800	105800	104500	135700	73100	104400	105302.85	57.04	0	-108	111000	107700	106000	102700	101000	106850	101850	63	31300	500	75160	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	1.69	Y	145020	500	62 억	7064500	N	N	9367	N	N
130	20230808	160744	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104400	-2700	5	-2.52	4735367900	44740	73.68	109200	109300	104300	139200	75000	107100	105841.93	57.15	66	-7405	114366	110732	108666	105032	102966	112550	106850	63	32100	500	77110	100	1	12385455	12930	22.55	1.46	12	0.36	4629.00	71739.00	166500	20230210	-37.30	99700	20230626	4.71	166500	-37.30	20230210	99700	4.71	20230626	166500	-37.30	20230210	99700	4.71	20230626	1.69	Y	145020	500	62 억	7078220	N	N	9367	N	N
131	20230808	150736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104500	-2600	5	-2.43	4292443800	40497	66.69	109200	109300	104300	139200	75000	107100	105994.12	57.15	66	-6832	114366	110732	108666	105032	102966	112550	106850	63	32100	500	77110	100	1	12385455	12943	22.58	1.46	12	0.33	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	1.69	Y	145020	500	62 억	7078220	N	N	5899	N	N
132	20230808	140732	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104900	-2200	5	-2.05	3449715100	32436	53.42	109200	109300	104600	139200	75000	107100	106354.52	57.15	66	-4263	114366	110732	108666	105032	102966	112550	106850	63	32100	500	77110	100	1	12385455	12992	22.66	1.46	12	0.26	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	1.69	Y	145020	500	62 억	7078220	N	N	5899	N	N
133	20230808	130724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105800	-1300	5	-1.21	2536629000	23751	39.11	109200	109300	105400	139200	75000	107100	106800.93	57.15	66	-2891	114366	110732	108666	105032	102966	112550	106850	63	32100	500	77110	100	1	12385455	13104	22.86	1.47	12	0.19	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	1.69	Y	145020	500	62 억	7078220	N	N	5899	N	N
134	20230808	120730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106000	-1100	5	-1.03	2265628300	21190	34.90	109200	109300	105400	139200	75000	107100	106919.69	57.15	66	-1988	114366	110732	108666	105032	102966	112550	106850	63	32100	500	77110	100	1	12385455	13129	22.90	1.48	12	0.17	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	1.69	Y	145020	500	62 억	7078220	N	N	5899	N	N
135	20230808	110720	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105700	-1400	5	-1.31	1755540100	16373	26.96	109200	109300	105400	139200	75000	107100	107221.65	57.15	66	-1057	114366	110732	108666	105032	102966	112550	106850	63	32100	500	77110	100	1	12385455	13091	22.83	1.47	12	0.13	4629.00	71739.00	166500	20230210	-36.52	99700	20230626	6.02	166500	-36.52	20230210	99700	6.02	20230626	166500	-36.52	20230210	99700	6.02	20230626	1.69	Y	145020	500	62 억	7078220	N	N	5899	N	N
136	20230808	100732	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107700	600	2	0.56	986091600	9140	15.05	109200	109300	107100	139200	75000	107100	107887.48	57.15	66	-413	114366	110732	108666	105032	102966	112550	106850	63	32100	500	77110	100	1	12385455	13339	23.27	1.50	12	0.07	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	1.69	Y	145020	500	62 억	7078220	N	N	5899	N	N
137	20230808	090735	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107900	800	2	0.75	363310000	3354	5.52	109200	109300	107600	139200	75000	107100	108321.41	57.15	66	264	114366	110732	108666	105032	102966	112550	106850	63	32100	500	77110	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	1.69	Y	145020	500	62 억	7078220	N	N	5899	N	N
138	20230807	160728	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107100	100	2	0.09	6647251300	60639	190.00	107000	112300	106600	139100	74900	107000	109620.07	57.16	66	-2582	109800	108400	107100	105700	104400	107750	105050	63	32100	500	77040	100	1	12385455	13265	23.14	1.49	12	0.49	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	1.73	Y	145020	500	62 억	7079714	N	N	5899	N	N
139	20230807	150728	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107400	400	2	0.37	6178912200	56279	176.34	107000	112300	106600	139100	74900	107000	109790.72	57.16	66	-1525	109800	108400	107100	105700	104400	107750	105050	63	32100	500	77040	100	1	12385455	13302	23.20	1.50	12	0.45	4629.00	71739.00	166500	20230210	-35.50	99700	20230626	7.72	166500	-35.50	20230210	99700	7.72	20230626	166500	-35.50	20230210	99700	7.72	20230626	1.73	Y	145020	500	62 억	7079714	N	N	5540	N	N
140	20230807	140731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107900	900	2	0.84	5630830700	51179	160.36	107000	112300	106600	139100	74900	107000	110022.29	57.16	66	343	109800	108400	107100	105700	104400	107750	105050	63	32100	500	77040	100	1	12385455	13364	23.31	1.50	12	0.41	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	1.73	Y	145020	500	62 억	7079714	N	N	5540	N	N
141	20230807	130724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108300	1300	2	1.21	5150308300	46728	146.41	107000	112300	106600	139100	74900	107000	110218.89	57.16	66	2484	109800	108400	107100	105700	104400	107750	105050	63	32100	500	77040	100	1	12385455	13413	23.40	1.51	12	0.38	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	1.73	Y	145020	500	62 억	7079714	N	N	5540	N	N
142	20230807	120723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109900	2900	2	2.71	4556785900	41263	129.29	107000	112300	106600	139100	74900	107000	110432.73	57.16	66	4242	109800	108400	107100	105700	104400	107750	105050	63	32100	500	77040	100	1	12385455	13612	23.74	1.53	12	0.33	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	1.73	Y	145020	500	62 억	7079714	N	N	5540	N	N
143	20230807	110718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109100	2100	2	1.96	4209234800	38087	119.34	107000	112300	106600	139100	74900	107000	110516.31	57.16	66	5725	109800	108400	107100	105700	104400	107750	105050	63	32100	500	77040	100	1	12385455	13513	23.57	1.52	12	0.31	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	1.73	Y	145020	500	62 억	7079714	N	N	5540	N	N
144	20230807	100726	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112000	5000	2	4.67	2609828900	23734	74.37	107000	112000	106600	139100	74900	107000	109961.61	57.16	66	5580	109800	108400	107100	105700	104400	107750	105050	63	32100	500	77040	100	1	12385455	13872	24.20	1.56	12	0.19	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	1.73	Y	145020	500	62 억	7079714	N	N	5540	N	N
145	20230807	090724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108100	1100	2	1.03	132442800	1237	3.88	107000	108200	106600	139100	74900	107000	107067.74	57.16	66	700	109800	108400	107100	105700	104400	107750	105050	63	32100	500	77040	100	1	12385455	13389	23.35	1.51	12	0.01	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	1.73	Y	145020	500	62 억	7079714	N	N	5540	N	N
146	20230804	160719	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107000	100	2	0.09	2262410600	21157	46.74	107600	108500	105800	138900	74900	106900	106934.35	57.11	0	6643	110366	108632	106266	104532	102166	109500	105400	63	32000	500	76960	100	1	12385455	13252	23.12	1.49	12	0.17	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	1.70	Y	145020	500	62 억	7073256	N	N	5540	N	N
147	20230804	150718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106900	0	3	0.00	2132393000	19942	44.06	107600	108500	105800	138900	74900	106900	106929.75	57.11	0	5826	110366	108632	106266	104532	102166	109500	105400	63	32000	500	76960	100	1	12385455	13240	23.09	1.49	12	0.16	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	1.70	Y	145020	500	62 억	7073256	N	N	4613	N	N
148	20230804	140730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107500	600	2	0.56	1925592400	18013	39.80	107600	108500	105800	138900	74900	106900	106900.15	57.11	0	5154	110366	108632	106266	104532	102166	109500	105400	63	32000	500	76960	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	1.70	Y	145020	500	62 억	7073256	N	N	4613	N	N
149	20230804	130716	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107000	100	2	0.09	1690490500	15819	34.95	107600	108500	105800	138900	74900	106900	106864.56	57.11	0	5069	110366	108632	106266	104532	102166	109500	105400	63	32000	500	76960	100	1	12385455	13252	23.12	1.49	12	0.13	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	1.70	Y	145020	500	62 억	7073256	N	N	4613	N	N
150	20230804	120714	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107000	100	2	0.09	1449855500	13563	29.96	107600	108500	105800	138900	74900	106900	106897.85	57.11	0	4269	110366	108632	106266	104532	102166	109500	105400	63	32000	500	76960	100	1	12385455	13252	23.12	1.49	12	0.11	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	1.70	Y	145020	500	62 억	7073256	N	N	4613	N	N
151	20230804	110722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107200	300	2	0.28	1283022500	12004	26.52	107600	108500	105800	138900	74900	106900	106882.91	57.11	0	4045	110366	108632	106266	104532	102166	109500	105400	63	32000	500	76960	100	1	12385455	13277	23.16	1.49	12	0.10	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	1.70	Y	145020	500	62 억	7073256	N	N	4613	N	N
152	20230804	100711	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106700	-200	5	-0.19	842595000	7865	17.38	107600	108500	106500	138900	74900	106900	107132.23	57.11	0	3641	110366	108632	106266	104532	102166	109500	105400	63	32000	500	76960	100	1	12385455	13215	23.05	1.49	12	0.06	4629.00	71739.00	166500	20230210	-35.92	99700	20230626	7.02	166500	-35.92	20230210	99700	7.02	20230626	166500	-35.92	20230210	99700	7.02	20230626	1.70	Y	145020	500	62 억	7073256	N	N	4613	N	N
153	20230804	090711	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108300	1400	2	1.31	112087600	1041	2.30	107600	108500	106900	138900	74900	106900	107673.01	57.11	0	474	110366	108632	106266	104532	102166	109500	105400	63	32000	500	76960	100	1	12385455	13413	23.40	1.51	12	0.01	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	1.70	Y	145020	500	62 억	7073256	N	N	4613	N	N
154	20230803	160711	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106900	1900	2	1.81	4825931000	45253	96.50	104500	108000	103900	136500	73500	105000	106643.34	57.08	0	6004	109133	107066	105533	103466	101933	108100	104500	63	31500	500	75600	100	1	12385455	13240	23.09	1.49	12	0.37	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	1.61	Y	145020	500	62 억	7069365	N	N	4613	N	N
155	20230803	150718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107000	2000	2	1.90	4516035500	42355	90.32	104500	108000	103900	136500	73500	105000	106623.43	57.08	0	5631	109133	107066	105533	103466	101933	108100	104500	63	31500	500	75600	100	1	12385455	13252	23.12	1.49	12	0.34	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	1.61	Y	145020	500	62 억	7069365	N	N	7781	N	N
156	20230803	140711	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107000	2000	2	1.90	3952248600	37086	79.08	104500	108000	103900	136500	73500	105000	106569.83	57.08	0	6441	109133	107066	105533	103466	101933	108100	104500	63	31500	500	75600	100	1	12385455	13252	23.12	1.49	12	0.30	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	1.61	Y	145020	500	62 억	7069365	N	N	7781	N	N
157	20230803	130715	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107300	2300	2	2.19	3331112700	31295	66.73	104500	108000	103900	136500	73500	105000	106442.33	57.08	0	6027	109133	107066	105533	103466	101933	108100	104500	63	31500	500	75600	100	1	12385455	13290	23.18	1.50	12	0.25	4629.00	71739.00	166500	20230210	-35.56	99700	20230626	7.62	166500	-35.56	20230210	99700	7.62	20230626	166500	-35.56	20230210	99700	7.62	20230626	1.61	Y	145020	500	62 억	7069365	N	N	7781	N	N
158	20230803	120717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106200	1200	2	1.14	2598440600	24440	52.12	104500	108000	103900	136500	73500	105000	106319.17	57.08	0	4117	109133	107066	105533	103466	101933	108100	104500	63	31500	500	75600	100	1	12385455	13153	22.94	1.48	12	0.20	4629.00	71739.00	166500	20230210	-36.22	99700	20230626	6.52	166500	-36.22	20230210	99700	6.52	20230626	166500	-36.22	20230210	99700	6.52	20230626	1.61	Y	145020	500	62 억	7069365	N	N	7781	N	N
159	20230803	110708	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106200	1200	2	1.14	2140945200	20130	42.92	104500	108000	103900	136500	73500	105000	106355.95	57.08	0	4105	109133	107066	105533	103466	101933	108100	104500	63	31500	500	75600	100	1	12385455	13153	22.94	1.48	12	0.16	4629.00	71739.00	166500	20230210	-36.22	99700	20230626	6.52	166500	-36.22	20230210	99700	6.52	20230626	166500	-36.22	20230210	99700	6.52	20230626	1.61	Y	145020	500	62 억	7069365	N	N	7781	N	N
160	20230803	100708	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106100	1100	2	1.05	824052800	7789	16.61	104500	106800	103900	136500	73500	105000	105797.00	57.08	0	812	109133	107066	105533	103466	101933	108100	104500	63	31500	500	75600	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	1.61	Y	145020	500	62 억	7069365	N	N	7781	N	N
161	20230803	090708	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104700	-300	5	-0.29	82661500	792	1.69	104500	105000	103900	136500	73500	105000	104370.58	57.08	0	195	109133	107066	105533	103466	101933	108100	104500	63	31500	500	75600	100	1	12385455	12968	22.62	1.46	12	0.01	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	1.61	Y	145020	500	62 억	7069365	N	N	7781	N	N
162	20230802	160712	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105000	300	2	0.29	4940733100	46861	78.09	104900	107600	104000	136100	73300	104700	105434.83	57.16	0	-5212	110700	107700	106000	103000	101300	106850	102150	63	31400	500	75380	100	1	12385455	13005	22.68	1.46	12	0.38	4629.00	71739.00	166500	20230210	-36.94	99700	20230626	5.32	166500	-36.94	20230210	99700	5.32	20230626	166500	-36.94	20230210	99700	5.32	20230626	1.63	Y	145020	500	62 억	7079436	N	N	7781	N	N
163	20230802	150720	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105500	800	2	0.76	4549766500	43144	71.90	104900	107600	104000	136100	73300	104700	105455.49	57.16	0	-6303	110700	107700	106000	103000	101300	106850	102150	63	31400	500	75380	100	1	12385455	13067	22.79	1.47	12	0.35	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	1.63	Y	145020	500	62 억	7079436	N	N	8435	N	N
164	20230802	140714	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104800	100	2	0.10	3786870500	35898	59.82	104900	107600	104000	136100	73300	104700	105489.89	57.16	0	-4968	110700	107700	106000	103000	101300	106850	102150	63	31400	500	75380	100	1	12385455	12980	22.64	1.46	12	0.29	4629.00	71739.00	166500	20230210	-37.06	99700	20230626	5.12	166500	-37.06	20230210	99700	5.12	20230626	166500	-37.06	20230210	99700	5.12	20230626	1.63	Y	145020	500	62 억	7079436	N	N	8435	N	N
165	20230802	130709	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105100	400	2	0.38	3303477200	31298	52.16	104900	107600	104000	136100	73300	104700	105549.34	57.16	0	-4204	110700	107700	106000	103000	101300	106850	102150	63	31400	500	75380	100	1	12385455	13017	22.70	1.47	12	0.25	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	1.63	Y	145020	500	62 억	7079436	N	N	8435	N	N
166	20230802	120704	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105000	300	2	0.29	2803744900	26547	44.24	104900	107600	104000	136100	73300	104700	105614.62	57.16	0	-4421	110700	107700	106000	103000	101300	106850	102150	63	31400	500	75380	100	1	12385455	13005	22.68	1.46	12	0.21	4629.00	71739.00	166500	20230210	-36.94	99700	20230626	5.32	166500	-36.94	20230210	99700	5.32	20230626	166500	-36.94	20230210	99700	5.32	20230626	1.63	Y	145020	500	62 억	7079436	N	N	8435	N	N
167	20230802	110705	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105000	300	2	0.29	2144454600	20273	33.78	104900	107600	104000	136100	73300	104700	105779.22	57.16	0	-3221	110700	107700	106000	103000	101300	106850	102150	63	31400	500	75380	100	1	12385455	13005	22.68	1.46	12	0.16	4629.00	71739.00	166500	20230210	-36.94	99700	20230626	5.32	166500	-36.94	20230210	99700	5.32	20230626	166500	-36.94	20230210	99700	5.32	20230626	1.63	Y	145020	500	62 억	7079436	N	N	8435	N	N
168	20230802	100707	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105700	1000	2	0.96	1336620600	12669	21.11	104900	107500	104000	136100	73300	104700	105503.69	57.16	0	-1612	110700	107700	106000	103000	101300	106850	102150	63	31400	500	75380	100	1	12385455	13091	22.83	1.47	12	0.10	4629.00	71739.00	166500	20230210	-36.52	99700	20230626	6.02	166500	-36.52	20230210	99700	6.02	20230626	166500	-36.52	20230210	99700	6.02	20230626	1.63	Y	145020	500	62 억	7079436	N	N	8435	N	N
169	20230802	090706	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104700	0	3	0.00	185366800	1770	2.95	104900	105700	104200	136100	73300	104700	104727.11	57.16	0	-248	110700	107700	106000	103000	101300	106850	102150	63	31400	500	75380	100	1	12385455	12968	22.62	1.46	12	0.01	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	1.63	Y	145020	500	62 억	7079436	N	N	8435	N	N
170	20230801	160707	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104700	-3200	5	-2.97	6341181500	59906	69.66	107800	109000	104300	140200	75600	107900	105852.83	57.35	0	-18966	113366	110632	106666	103932	99966	112000	105300	63	32300	500	77680	100	1	12385455	12968	22.62	1.46	12	0.48	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	1.60	Y	145020	500	62 억	7102903	N	N	8435	N	N
171	20230801	150703	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104700	-3200	5	-2.97	5980167800	56456	65.65	107800	109000	104300	140200	75600	107900	105926.17	57.35	0	-18255	113366	110632	106666	103932	99966	112000	105300	63	32300	500	77680	100	1	12385455	12968	22.62	1.46	12	0.46	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	1.60	Y	145020	500	62 억	7102903	N	N	3703	N	N
172	20230801	140717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104700	-3200	5	-2.97	4996743300	47051	54.71	107800	109000	104500	140200	75600	107900	106198.45	57.35	0	-16270	113366	110632	106666	103932	99966	112000	105300	63	32300	500	77680	100	1	12385455	12968	22.62	1.46	12	0.38	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	1.60	Y	145020	500	62 억	7102903	N	N	3703	N	N
173	20230801	130701	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105600	-2300	5	-2.13	3934048800	36925	42.94	107800	109000	105500	140200	75600	107900	106541.61	57.35	0	-11918	113366	110632	106666	103932	99966	112000	105300	63	32300	500	77680	100	1	12385455	13079	22.81	1.47	12	0.30	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	1.60	Y	145020	500	62 억	7102903	N	N	3703	N	N
174	20230801	120701	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106100	-1800	5	-1.67	3509286200	32906	38.27	107800	109000	105500	140200	75600	107900	106645.78	57.35	0	-10755	113366	110632	106666	103932	99966	112000	105300	63	32300	500	77680	100	1	12385455	13141	22.92	1.48	12	0.27	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	1.60	Y	145020	500	62 억	7102903	N	N	3703	N	N
175	20230801	110658	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106000	-1900	5	-1.76	2776324500	25977	30.21	107800	109000	105700	140200	75600	107900	106876.26	57.35	0	-7918	113366	110632	106666	103932	99966	112000	105300	63	32300	500	77680	100	1	12385455	13129	22.90	1.48	12	0.21	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	1.60	Y	145020	500	62 억	7102903	N	N	3703	N	N
176	20230801	100703	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106100	-1800	5	-1.67	1995080600	18620	21.65	107800	109000	106000	140200	75600	107900	107147.19	57.35	0	-4020	113366	110632	106666	103932	99966	112000	105300	63	32300	500	77680	100	1	12385455	13141	22.92	1.48	12	0.15	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	1.60	Y	145020	500	62 억	7102903	N	N	3703	N	N
177	20230801	090657	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109000	1100	2	1.02	297421700	2746	3.19	107800	109000	107700	140200	75600	107900	108310.89	57.35	0	517	113366	110632	106666	103932	99966	112000	105300	63	32300	500	77680	100	1	12385455	13500	23.55	1.52	12	0.02	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	1.60	Y	145020	500	62 억	7102903	N	N	3703	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History