KissMeData/145020/price/prices-20230901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160834	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125000	3200	2	2.63	4786546400	38756	105.67	122600	126400	120200	158300	85300	121800	123503.23	56.22	-4893	126066	123932	121666	119532	117266	122800	118400	63	36500	500	87690	100	1	12385455	15482	27.00	1.74	12	0.31	4629.00	71739.00	166500	20230210	-24.92	99700	20230626	25.38	166500	-24.92	20230210	99700	25.38	20230626	166500	-24.92	20230210	99700	25.38	20230626	1.44	Y	145020	500	62 억	6962764	N	N	4970	N	N
3	20230927	150843	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125600	3800	2	3.12	4219372300	34243	93.37	122600	126300	120200	158300	85300	121800	123218.54	56.22	-4022	126066	123932	121666	119532	117266	122800	118400	63	36500	500	87690	100	1	12385455	15556	27.13	1.75	12	0.28	4629.00	71739.00	166500	20230210	-24.56	99700	20230626	25.98	166500	-24.56	20230210	99700	25.98	20230626	166500	-24.56	20230210	99700	25.98	20230626	1.44	Y	145020	500	62 억	6962764	N	N	4529	N	N
4	20230927	140844	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123700	1900	2	1.56	2739793700	22409	61.10	122600	123700	120200	158300	85300	121800	122263.10	56.22	-2375	126066	123932	121666	119532	117266	122800	118400	63	36500	500	87690	100	1	12385455	15321	26.72	1.72	12	0.18	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	1.44	Y	145020	500	62 억	6962764	N	N	4529	N	N
5	20230927	130831	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123100	1300	2	1.07	2262629800	18540	50.55	122600	123400	120200	158300	85300	121800	122040.44	56.22	-2971	126066	123932	121666	119532	117266	122800	118400	63	36500	500	87690	100	1	12385455	15246	26.59	1.72	12	0.15	4629.00	71739.00	166500	20230210	-26.07	99700	20230626	23.47	166500	-26.07	20230210	99700	23.47	20230626	166500	-26.07	20230210	99700	23.47	20230626	1.44	Y	145020	500	62 억	6962764	N	N	4529	N	N
6	20230927	120831	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122200	400	2	0.33	1685525000	13842	37.74	122600	123000	120200	158300	85300	121800	121768.89	56.22	-2768	126066	123932	121666	119532	117266	122800	118400	63	36500	500	87690	100	1	12385455	15135	26.40	1.70	12	0.11	4629.00	71739.00	166500	20230210	-26.61	99700	20230626	22.57	166500	-26.61	20230210	99700	22.57	20230626	166500	-26.61	20230210	99700	22.57	20230626	1.44	Y	145020	500	62 억	6962764	N	N	4529	N	N
7	20230927	110840	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121500	-300	5	-0.25	1418138600	11646	31.75	122600	123000	120200	158300	85300	121800	121770.44	56.22	-2012	126066	123932	121666	119532	117266	122800	118400	63	36500	500	87690	100	1	12385455	15048	26.25	1.69	12	0.09	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	1.44	Y	145020	500	62 억	6962764	N	N	4529	N	N
8	20230927	100833	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121700	-100	5	-0.08	764166500	6285	17.14	122600	122800	120200	158300	85300	121800	121585.76	56.22	-1760	126066	123932	121666	119532	117266	122800	118400	63	36500	500	87690	100	1	12385455	15073	26.29	1.70	12	0.05	4629.00	71739.00	166500	20230210	-26.91	99700	20230626	22.07	166500	-26.91	20230210	99700	22.07	20230626	166500	-26.91	20230210	99700	22.07	20230626	1.44	Y	145020	500	62 억	6962764	N	N	4529	N	N
9	20230927	090848	55	40.00	KSQ150	제약	N	N	N	Y	40	N	120700	-1100	5	-0.90	81006700	667	1.82	122600	122600	120500	158300	85300	121800	121449.33	56.22	-179	126066	123932	121666	119532	117266	122800	118400	63	36500	500	87690	100	1	12385455	14949	26.07	1.68	12	0.01	4629.00	71739.00	166500	20230210	-27.51	99700	20230626	21.06	166500	-27.51	20230210	99700	21.06	20230626	166500	-27.51	20230210	99700	21.06	20230626	1.44	Y	145020	500	62 억	6962764	N	N	4529	N	N
10	20230926	160831	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121800	-500	5	-0.41	4447416300	36652	82.50	122900	123800	119400	158900	85700	122300	121341.68	56.21	-3167	126966	124632	123266	120932	119566	123950	120250	63	36600	500	88050	100	1	12385455	15085	26.31	1.70	12	0.30	4629.00	71739.00	166500	20230210	-26.85	99700	20230626	22.17	166500	-26.85	20230210	99700	22.17	20230626	166500	-26.85	20230210	99700	22.17	20230626	1.44	Y	145020	500	62 억	6961905	N	N	4529	N	N
11	20230926	150832	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121200	-1100	5	-0.90	3985155700	32846	73.93	122900	123800	119400	158900	85700	122300	121328.49	56.21	-2776	126966	124632	123266	120932	119566	123950	120250	63	36600	500	88050	100	1	12385455	15011	26.18	1.69	12	0.27	4629.00	71739.00	166500	20230210	-27.21	99700	20230626	21.56	166500	-27.21	20230210	99700	21.56	20230626	166500	-27.21	20230210	99700	21.56	20230626	1.44	Y	145020	500	62 억	6961905	N	N	5552	N	N
12	20230926	140826	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121000	-1300	5	-1.06	3441696300	28363	63.84	122900	123800	119400	158900	85700	122300	121344.58	56.21	-2132	126966	124632	123266	120932	119566	123950	120250	63	36600	500	88050	100	1	12385455	14986	26.14	1.69	12	0.23	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	1.44	Y	145020	500	62 억	6961905	N	N	5552	N	N
13	20230926	130829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121900	-400	5	-0.33	3070423100	25306	56.96	122900	123800	119400	158900	85700	122300	121331.82	56.21	-1301	126966	124632	123266	120932	119566	123950	120250	63	36600	500	88050	100	1	12385455	15098	26.33	1.70	12	0.20	4629.00	71739.00	166500	20230210	-26.79	99700	20230626	22.27	166500	-26.79	20230210	99700	22.27	20230626	166500	-26.79	20230210	99700	22.27	20230626	1.44	Y	145020	500	62 억	6961905	N	N	5552	N	N
14	20230926	120835	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121600	-700	5	-0.57	2686799600	22164	49.89	122900	123800	119400	158900	85700	122300	121223.59	56.21	386	126966	124632	123266	120932	119566	123950	120250	63	36600	500	88050	100	1	12385455	15061	26.27	1.70	12	0.18	4629.00	71739.00	166500	20230210	-26.97	99700	20230626	21.97	166500	-26.97	20230210	99700	21.97	20230626	166500	-26.97	20230210	99700	21.97	20230626	1.44	Y	145020	500	62 억	6961905	N	N	5552	N	N
15	20230926	110832	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121100	-1200	5	-0.98	2348713600	19382	43.63	122900	123800	119400	158900	85700	122300	121180.15	56.21	504	126966	124632	123266	120932	119566	123950	120250	63	36600	500	88050	100	1	12385455	14999	26.16	1.69	12	0.16	4629.00	71739.00	166500	20230210	-27.27	99700	20230626	21.46	166500	-27.27	20230210	99700	21.46	20230626	166500	-27.27	20230210	99700	21.46	20230626	1.44	Y	145020	500	62 억	6961905	N	N	5552	N	N
16	20230926	100831	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121200	-1100	5	-0.90	1116431700	9140	20.57	122900	123800	120900	158900	85700	122300	122147.89	56.21	-1749	126966	124632	123266	120932	119566	123950	120250	63	36600	500	88050	100	1	12385455	15011	26.18	1.69	12	0.07	4629.00	71739.00	166500	20230210	-27.21	99700	20230626	21.56	166500	-27.21	20230210	99700	21.56	20230626	166500	-27.21	20230210	99700	21.56	20230626	1.44	Y	145020	500	62 억	6961905	N	N	5552	N	N
17	20230926	090832	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122700	400	2	0.33	223457900	1822	4.10	122900	123200	122500	158900	85700	122300	122644.29	56.21	-1082	126966	124632	123266	120932	119566	123950	120250	63	36600	500	88050	100	1	12385455	15197	26.51	1.71	12	0.01	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	1.44	Y	145020	500	62 억	6961905	N	N	5552	N	N
18	20230925	160831	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122300	-2000	5	-1.61	5476117900	44368	50.68	123500	125600	121900	161500	87100	124300	123428.73	56.30	-14058	131833	128066	124033	120266	116233	129950	122150	63	37200	500	89490	100	1	12385455	15147	26.42	1.70	12	0.36	4629.00	71739.00	166500	20230210	-26.55	99700	20230626	22.67	166500	-26.55	20230210	99700	22.67	20230626	166500	-26.55	20230210	99700	22.67	20230626	1.40	Y	145020	500	62 억	6973168	N	N	5552	N	N
19	20230925	150834	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122700	-1600	5	-1.29	5074955900	41093	46.94	123500	125600	121900	161500	87100	124300	123499.28	56.30	-14273	131833	128066	124033	120266	116233	129950	122150	63	37200	500	89490	100	1	12385455	15197	26.51	1.71	12	0.33	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	1.40	Y	145020	500	62 억	6973168	N	N	12484	N	N
20	20230925	140821	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123600	-700	5	-0.56	4201554100	33977	38.81	123500	125600	122000	161500	87100	124300	123658.77	56.30	-12032	131833	128066	124033	120266	116233	129950	122150	63	37200	500	89490	100	1	12385455	15308	26.70	1.72	12	0.27	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	1.40	Y	145020	500	62 억	6973168	N	N	12484	N	N
21	20230925	130825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123800	-500	5	-0.40	3669697000	29688	33.91	123500	125600	122000	161500	87100	124300	123608.76	56.30	-9479	131833	128066	124033	120266	116233	129950	122150	63	37200	500	89490	100	1	12385455	15333	26.74	1.73	12	0.24	4629.00	71739.00	166500	20230210	-25.65	99700	20230626	24.17	166500	-25.65	20230210	99700	24.17	20230626	166500	-25.65	20230210	99700	24.17	20230626	1.40	Y	145020	500	62 억	6973168	N	N	12484	N	N
22	20230925	120830	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123700	-600	5	-0.48	3220088400	26061	29.77	123500	125600	122000	161500	87100	124300	123559.66	56.30	-7546	131833	128066	124033	120266	116233	129950	122150	63	37200	500	89490	100	1	12385455	15321	26.72	1.72	12	0.21	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	1.40	Y	145020	500	62 억	6973168	N	N	12484	N	N
23	20230925	110825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123700	-600	5	-0.48	2512802700	20341	23.24	123500	125600	122000	161500	87100	124300	123533.88	56.30	-7432	131833	128066	124033	120266	116233	129950	122150	63	37200	500	89490	100	1	12385455	15321	26.72	1.72	12	0.16	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	1.40	Y	145020	500	62 억	6973168	N	N	12484	N	N
24	20230925	100829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122400	-1900	5	-1.53	1324887300	10698	12.22	123500	125600	122400	161500	87100	124300	123844.39	56.30	-3215	131833	128066	124033	120266	116233	129950	122150	63	37200	500	89490	100	1	12385455	15160	26.44	1.71	12	0.09	4629.00	71739.00	166500	20230210	-26.49	99700	20230626	22.77	166500	-26.49	20230210	99700	22.77	20230626	166500	-26.49	20230210	99700	22.77	20230626	1.40	Y	145020	500	62 억	6973168	N	N	12484	N	N
25	20230925	090825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124300	0	3	0.00	207774700	1670	1.91	123500	125600	123500	161500	87100	124300	124415.99	56.30	-347	131833	128066	124033	120266	116233	129950	122150	63	37200	500	89490	100	1	12385455	15395	26.85	1.73	12	0.01	4629.00	71739.00	166500	20230210	-25.35	99700	20230626	24.67	166500	-25.35	20230210	99700	24.67	20230626	166500	-25.35	20230210	99700	24.67	20230626	1.40	Y	145020	500	62 억	6973168	N	N	12484	N	N
26	20230922	160856	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124300	3400	2	2.81	10938475700	87416	154.87	120900	127800	120000	157100	84700	120900	125132.40	56.45	-9366	126300	123600	121300	118600	116300	122450	117450	63	36200	500	87040	100	1	12385455	15395	26.85	1.73	12	0.71	4629.00	71739.00	166500	20230210	-25.35	99700	20230626	24.67	166500	-25.35	20230210	99700	24.67	20230626	166500	-25.35	20230210	99700	24.67	20230626	1.37	Y	145020	500	62 억	6991514	N	N	12474	N	N
27	20230922	150850	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124500	3600	2	2.98	10224861800	81666	144.68	120900	127800	120000	157100	84700	120900	125203.41	56.45	-8648	126300	123600	121300	118600	116300	122450	117450	63	36200	500	87040	100	1	12385455	15420	26.90	1.74	12	0.66	4629.00	71739.00	166500	20230210	-25.23	99700	20230626	24.87	166500	-25.23	20230210	99700	24.87	20230626	166500	-25.23	20230210	99700	24.87	20230626	1.37	Y	145020	500	62 억	6991514	N	N	9900	N	N
28	20230922	140849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124100	3200	2	2.65	9263998700	73933	130.98	120900	127800	120000	157100	84700	120900	125302.62	56.45	-6823	126300	123600	121300	118600	116300	122450	117450	63	36200	500	87040	100	1	12385455	15370	26.81	1.73	12	0.60	4629.00	71739.00	166500	20230210	-25.47	99700	20230626	24.47	166500	-25.47	20230210	99700	24.47	20230626	166500	-25.47	20230210	99700	24.47	20230626	1.37	Y	145020	500	62 억	6991514	N	N	9900	N	N
29	20230922	130757	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124500	3600	2	2.98	8229294400	65604	116.23	120900	127800	120000	157100	84700	120900	125438.91	56.45	-4496	126300	123600	121300	118600	116300	122450	117450	63	36200	500	87040	100	1	12385455	15420	26.90	1.74	12	0.53	4629.00	71739.00	166500	20230210	-25.23	99700	20230626	24.87	166500	-25.23	20230210	99700	24.87	20230626	166500	-25.23	20230210	99700	24.87	20230626	1.37	Y	145020	500	62 억	6991514	N	N	9900	N	N
30	20230922	120755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125400	4500	2	3.72	7070569300	56320	99.78	120900	127800	120000	157100	84700	120900	125542.78	56.45	-2412	126300	123600	121300	118600	116300	122450	117450	63	36200	500	87040	100	1	12385455	15531	27.09	1.75	12	0.45	4629.00	71739.00	166500	20230210	-24.68	99700	20230626	25.78	166500	-24.68	20230210	99700	25.78	20230626	166500	-24.68	20230210	99700	25.78	20230626	1.37	Y	145020	500	62 억	6991514	N	N	9900	N	N
31	20230922	110752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126200	5300	2	4.38	5747054600	45793	81.13	120900	127800	120000	157100	84700	120900	125500.72	56.45	1287	126300	123600	121300	118600	116300	122450	117450	63	36200	500	87040	100	1	12385455	15630	27.26	1.76	12	0.37	4629.00	71739.00	166500	20230210	-24.20	99700	20230626	26.58	166500	-24.20	20230210	99700	26.58	20230626	166500	-24.20	20230210	99700	26.58	20230626	1.37	Y	145020	500	62 억	6991514	N	N	9900	N	N
32	20230922	100752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126100	5200	2	4.30	4072601300	32514	57.60	120900	127800	120000	157100	84700	120900	125256.85	56.45	1154	126300	123600	121300	118600	116300	122450	117450	63	36200	500	87040	100	1	12385455	15618	27.24	1.76	12	0.26	4629.00	71739.00	166500	20230210	-24.26	99700	20230626	26.48	166500	-24.26	20230210	99700	26.48	20230626	166500	-24.26	20230210	99700	26.48	20230626	1.37	Y	145020	500	62 억	6991514	N	N	9900	N	N
33	20230922	090748	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121800	900	2	0.74	331866900	2723	4.82	120900	122600	120000	157100	84700	120900	121875.47	56.45	186	126300	123600	121300	118600	116300	122450	117450	63	36200	500	87040	100	1	12385455	15085	26.31	1.70	12	0.02	4629.00	71739.00	166500	20230210	-26.85	99700	20230626	22.17	166500	-26.85	20230210	99700	22.17	20230626	166500	-26.85	20230210	99700	22.17	20230626	1.37	Y	145020	500	62 억	6991514	N	N	9900	N	N
34	20230921	160755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	120900	-3100	5	-2.50	6860741300	56393	119.69	123600	124000	119000	161200	86800	124000	121659.46	56.47	162	125733	124866	123333	122466	120933	125300	122900	63	37200	500	89280	100	1	12385455	14974	26.12	1.69	12	0.46	4629.00	71739.00	166500	20230210	-27.39	99700	20230626	21.26	166500	-27.39	20230210	99700	21.26	20230626	166500	-27.39	20230210	99700	21.26	20230626	1.32	Y	145020	500	62 억	6993583	N	N	9900	N	N
35	20230921	150743	55	40.00	KSQ150	제약	N	N	N	Y	40	N	120600	-3400	5	-2.74	6174985400	50733	107.68	123600	124000	119000	161200	86800	124000	121715.32	56.47	-117	125733	124866	123333	122466	120933	125300	122900	63	37200	500	89280	100	1	12385455	14937	26.05	1.68	12	0.41	4629.00	71739.00	166500	20230210	-27.57	99700	20230626	20.96	166500	-27.57	20230210	99700	20.96	20230626	166500	-27.57	20230210	99700	20.96	20230626	1.32	Y	145020	500	62 억	6993583	N	N	5741	N	N
36	20230921	140750	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121800	-2200	5	-1.77	4061034100	33217	70.50	123600	124000	119000	161200	86800	124000	122257.65	56.47	-4809	125733	124866	123333	122466	120933	125300	122900	63	37200	500	89280	100	1	12385455	15085	26.31	1.70	12	0.27	4629.00	71739.00	166500	20230210	-26.85	99700	20230626	22.17	166500	-26.85	20230210	99700	22.17	20230626	166500	-26.85	20230210	99700	22.17	20230626	1.32	Y	145020	500	62 억	6993583	N	N	5741	N	N
37	20230921	130743	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122900	-1100	5	-0.89	3157169600	25828	54.82	123600	124000	119000	161200	86800	124000	122238.18	56.47	-2703	125733	124866	123333	122466	120933	125300	122900	63	37200	500	89280	100	1	12385455	15222	26.55	1.71	12	0.21	4629.00	71739.00	166500	20230210	-26.19	99700	20230626	23.27	166500	-26.19	20230210	99700	23.27	20230626	166500	-26.19	20230210	99700	23.27	20230626	1.32	Y	145020	500	62 억	6993583	N	N	5741	N	N
38	20230921	120736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122800	-1200	5	-0.97	2784739700	22797	48.39	123600	124000	119000	161200	86800	124000	122153.70	56.47	-2091	125733	124866	123333	122466	120933	125300	122900	63	37200	500	89280	100	1	12385455	15209	26.53	1.71	12	0.18	4629.00	71739.00	166500	20230210	-26.25	99700	20230626	23.17	166500	-26.25	20230210	99700	23.17	20230626	166500	-26.25	20230210	99700	23.17	20230626	1.32	Y	145020	500	62 억	6993583	N	N	5741	N	N
39	20230921	110756	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123200	-800	5	-0.65	2257613200	18507	39.28	123600	124000	119000	161200	86800	124000	121986.88	56.47	-689	125733	124866	123333	122466	120933	125300	122900	63	37200	500	89280	100	1	12385455	15259	26.61	1.72	12	0.15	4629.00	71739.00	166500	20230210	-26.01	99700	20230626	23.57	166500	-26.01	20230210	99700	23.57	20230626	166500	-26.01	20230210	99700	23.57	20230626	1.32	Y	145020	500	62 억	6993583	N	N	5741	N	N
40	20230921	100740	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122600	-1400	5	-1.13	1589832800	13053	27.70	123600	124000	119000	161200	86800	124000	121798.10	56.47	327	125733	124866	123333	122466	120933	125300	122900	63	37200	500	89280	100	1	12385455	15185	26.49	1.71	12	0.11	4629.00	71739.00	166500	20230210	-26.37	99700	20230626	22.97	166500	-26.37	20230210	99700	22.97	20230626	166500	-26.37	20230210	99700	22.97	20230626	1.32	Y	145020	500	62 억	6993583	N	N	5741	N	N
41	20230921	090746	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123900	-100	5	-0.08	149183600	1210	2.57	123600	124000	122600	161200	86800	124000	123291.65	56.47	-246	125733	124866	123333	122466	120933	125300	122900	63	37200	500	89280	100	1	12385455	15346	26.77	1.73	12	0.01	4629.00	71739.00	166500	20230210	-25.59	99700	20230626	24.27	166500	-25.59	20230210	99700	24.27	20230626	166500	-25.59	20230210	99700	24.27	20230626	1.32	Y	145020	500	62 억	6993583	N	N	5741	N	N
42	20230920	160748	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124000	1600	2	1.31	5770282300	46978	77.32	122400	124200	121800	159100	85700	122400	122829.28	56.50	-863	125600	124000	122500	120900	119400	123250	120150	63	36700	500	88120	100	1	12385455	15358	26.79	1.73	12	0.38	4629.00	71739.00	166500	20230210	-25.53	99700	20230626	24.37	166500	-25.53	20230210	99700	24.37	20230626	166500	-25.53	20230210	99700	24.37	20230626	1.41	Y	145020	500	62 억	6998399	N	N	5734	N	N
43	20230920	150729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124000	1600	2	1.31	5447260600	44373	73.03	122400	124200	121800	159100	85700	122400	122760.70	56.50	89	125600	124000	122500	120900	119400	123250	120150	63	36700	500	88120	100	1	12385455	15358	26.79	1.73	12	0.36	4629.00	71739.00	166500	20230210	-25.53	99700	20230626	24.37	166500	-25.53	20230210	99700	24.37	20230626	166500	-25.53	20230210	99700	24.37	20230626	1.41	Y	145020	500	62 억	6998399	N	N	6370	N	N
44	20230920	140740	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122900	500	2	0.41	4561886300	37200	61.23	122400	123800	121800	159100	85700	122400	122631.35	56.50	360	125600	124000	122500	120900	119400	123250	120150	63	36700	500	88120	100	1	12385455	15222	26.55	1.71	12	0.30	4629.00	71739.00	166500	20230210	-26.19	99700	20230626	23.27	166500	-26.19	20230210	99700	23.27	20230626	166500	-26.19	20230210	99700	23.27	20230626	1.41	Y	145020	500	62 억	6998399	N	N	6370	N	N
45	20230920	130735	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123000	600	2	0.49	3859294100	31488	51.83	122400	123800	121800	159100	85700	122400	122563.96	56.50	1352	125600	124000	122500	120900	119400	123250	120150	63	36700	500	88120	100	1	12385455	15234	26.57	1.71	12	0.25	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	1.41	Y	145020	500	62 억	6998399	N	N	6370	N	N
46	20230920	120733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122700	300	2	0.25	3467287400	28299	46.58	122400	123800	121800	159100	85700	122400	122523.32	56.50	1725	125600	124000	122500	120900	119400	123250	120150	63	36700	500	88120	100	1	12385455	15197	26.51	1.71	12	0.23	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	1.41	Y	145020	500	62 억	6998399	N	N	6370	N	N
47	20230920	110742	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122500	100	2	0.08	2887728300	23558	38.77	122400	123800	121800	159100	85700	122400	122579.52	56.50	1726	125600	124000	122500	120900	119400	123250	120150	63	36700	500	88120	100	1	12385455	15172	26.46	1.71	12	0.19	4629.00	71739.00	166500	20230210	-26.43	99700	20230626	22.87	166500	-26.43	20230210	99700	22.87	20230626	166500	-26.43	20230210	99700	22.87	20230626	1.41	Y	145020	500	62 억	6998399	N	N	6370	N	N
48	20230920	100726	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123000	600	2	0.49	1596356900	13014	21.42	122400	123800	122000	159100	85700	122400	122664.58	56.50	191	125600	124000	122500	120900	119400	123250	120150	63	36700	500	88120	100	1	12385455	15234	26.57	1.71	12	0.11	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	1.41	Y	145020	500	62 억	6998399	N	N	6370	N	N
49	20230920	090735	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122400	0	3	0.00	128751100	1051	1.73	122400	122800	122100	159100	85700	122400	122503.43	56.50	-260	125600	124000	122500	120900	119400	123250	120150	63	36700	500	88120	100	1	12385455	15160	26.44	1.71	12	0.01	4629.00	71739.00	166500	20230210	-26.49	99700	20230626	22.77	166500	-26.49	20230210	99700	22.77	20230626	166500	-26.49	20230210	99700	22.77	20230626	1.41	Y	145020	500	62 억	6998399	N	N	6370	N	N
50	20230919	160732	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122400	-700	5	-0.57	7430329500	60698	84.28	123100	124100	121000	160000	86200	123100	122414.74	56.44	-63	129033	126066	124033	121066	119033	127550	122550	63	36900	500	88630	100	1	12385455	15160	26.44	1.71	12	0.49	4629.00	71739.00	166500	20230210	-26.49	99700	20230626	22.77	166500	-26.49	20230210	99700	22.77	20230626	166500	-26.49	20230210	99700	22.77	20230626	1.30	Y	145020	500	62 억	6990001	N	N	6370	N	N
51	20230919	150734	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122300	-800	5	-0.65	6993101200	57127	79.32	123100	124100	121000	160000	86200	123100	122413.24	56.44	-804	129033	126066	124033	121066	119033	127550	122550	63	36900	500	88630	100	1	12385455	15147	26.42	1.70	12	0.46	4629.00	71739.00	166500	20230210	-26.55	99700	20230626	22.67	166500	-26.55	20230210	99700	22.67	20230626	166500	-26.55	20230210	99700	22.67	20230626	1.30	Y	145020	500	62 억	6990001	N	N	7156	N	N
52	20230919	140733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122800	-300	5	-0.24	5669872900	46310	64.30	123100	124100	121000	160000	86200	123100	122433.01	56.44	-1631	129033	126066	124033	121066	119033	127550	122550	63	36900	500	88630	100	1	12385455	15209	26.53	1.71	12	0.37	4629.00	71739.00	166500	20230210	-26.25	99700	20230626	23.17	166500	-26.25	20230210	99700	23.17	20230626	166500	-26.25	20230210	99700	23.17	20230626	1.30	Y	145020	500	62 억	6990001	N	N	7156	N	N
53	20230919	130720	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121400	-1700	5	-1.38	4733590400	38675	53.70	123100	124100	121000	160000	86200	123100	122394.06	56.44	-3553	129033	126066	124033	121066	119033	127550	122550	63	36900	500	88630	100	1	12385455	15036	26.23	1.69	12	0.31	4629.00	71739.00	166500	20230210	-27.09	99700	20230626	21.77	166500	-27.09	20230210	99700	21.77	20230626	166500	-27.09	20230210	99700	21.77	20230626	1.30	Y	145020	500	62 억	6990001	N	N	7156	N	N
54	20230919	120737	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121800	-1300	5	-1.06	3839098000	31306	43.47	123100	124100	121600	160000	86200	123100	122631.38	56.44	-3273	129033	126066	124033	121066	119033	127550	122550	63	36900	500	88630	100	1	12385455	15085	26.31	1.70	12	0.25	4629.00	71739.00	166500	20230210	-26.85	99700	20230626	22.17	166500	-26.85	20230210	99700	22.17	20230626	166500	-26.85	20230210	99700	22.17	20230626	1.30	Y	145020	500	62 억	6990001	N	N	7156	N	N
55	20230919	110739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121800	-1300	5	-1.06	3062348600	24933	34.62	123100	124100	121600	160000	86200	123100	122823.11	56.44	-4349	129033	126066	124033	121066	119033	127550	122550	63	36900	500	88630	100	1	12385455	15085	26.31	1.70	12	0.20	4629.00	71739.00	166500	20230210	-26.85	99700	20230626	22.17	166500	-26.85	20230210	99700	22.17	20230626	166500	-26.85	20230210	99700	22.17	20230626	1.30	Y	145020	500	62 억	6990001	N	N	7156	N	N
56	20230919	100732	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124000	900	2	0.73	1431474500	11625	16.14	123100	124100	122500	160000	86200	123100	123137.59	56.44	-2576	129033	126066	124033	121066	119033	127550	122550	63	36900	500	88630	100	1	12385455	15358	26.79	1.73	12	0.09	4629.00	71739.00	166500	20230210	-25.53	99700	20230626	24.37	166500	-25.53	20230210	99700	24.37	20230626	166500	-25.53	20230210	99700	24.37	20230626	1.30	Y	145020	500	62 억	6990001	N	N	7156	N	N
57	20230919	090729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123200	100	2	0.08	199637700	1625	2.26	123100	123400	122500	160000	86200	123100	122853.97	56.44	19	129033	126066	124033	121066	119033	127550	122550	63	36900	500	88630	100	1	12385455	15259	26.61	1.72	12	0.01	4629.00	71739.00	166500	20230210	-26.01	99700	20230626	23.57	166500	-26.01	20230210	99700	23.57	20230626	166500	-26.01	20230210	99700	23.57	20230626	1.30	Y	145020	500	62 억	6990001	N	N	7156	N	N
58	20230918	160732	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123100	100	2	0.08	8935505800	71878	114.59	122800	127000	122000	159900	86100	123000	124314.93	56.44	2344	127933	125466	123533	121066	119133	124500	120100	63	36900	500	88560	100	1	12385455	15246	26.59	1.72	12	0.58	4629.00	71739.00	166500	20230210	-26.07	99700	20230626	23.47	166500	-26.07	20230210	99700	23.47	20230626	166500	-26.07	20230210	99700	23.47	20230626	1.25	Y	145020	500	62 억	6990823	N	N	7156	N	N
59	20230918	150730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122200	-800	5	-0.65	8628375400	69374	110.60	122800	127000	122000	159900	86100	123000	124374.81	56.44	1649	127933	125466	123533	121066	119133	124500	120100	63	36900	500	88560	100	1	12385455	15135	26.40	1.70	12	0.56	4629.00	71739.00	166500	20230210	-26.61	99700	20230626	22.57	166500	-26.61	20230210	99700	22.57	20230626	166500	-26.61	20230210	99700	22.57	20230626	1.25	Y	145020	500	62 억	6990823	N	N	6789	N	N
60	20230918	140749	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122800	-200	5	-0.16	7428776300	59593	95.00	122800	127000	122000	159900	86100	123000	124658.59	56.44	-579	127933	125466	123533	121066	119133	124500	120100	63	36900	500	88560	100	1	12385455	15209	26.53	1.71	12	0.48	4629.00	71739.00	166500	20230210	-26.25	99700	20230626	23.17	166500	-26.25	20230210	99700	23.17	20230626	166500	-26.25	20230210	99700	23.17	20230626	1.25	Y	145020	500	62 억	6990823	N	N	6789	N	N
61	20230918	130731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124000	1000	2	0.81	6456199200	51704	82.43	122800	127000	122000	159900	86100	123000	124868.54	56.44	-1218	127933	125466	123533	121066	119133	124500	120100	63	36900	500	88560	100	1	12385455	15358	26.79	1.73	12	0.42	4629.00	71739.00	166500	20230210	-25.53	99700	20230626	24.37	166500	-25.53	20230210	99700	24.37	20230626	166500	-25.53	20230210	99700	24.37	20230626	1.25	Y	145020	500	62 억	6990823	N	N	6789	N	N
62	20230918	120734	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124100	1100	2	0.89	5702853600	45654	72.78	122800	127000	122000	159900	86100	123000	124914.74	56.44	-255	127933	125466	123533	121066	119133	124500	120100	63	36900	500	88560	100	1	12385455	15370	26.81	1.73	12	0.37	4629.00	71739.00	166500	20230210	-25.47	99700	20230626	24.47	166500	-25.47	20230210	99700	24.47	20230626	166500	-25.47	20230210	99700	24.47	20230626	1.25	Y	145020	500	62 억	6990823	N	N	6789	N	N
63	20230918	110723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123800	800	2	0.65	4689902200	37450	59.70	122800	127000	122000	159900	86100	123000	125231.15	56.44	524	127933	125466	123533	121066	119133	124500	120100	63	36900	500	88560	100	1	12385455	15333	26.74	1.73	12	0.30	4629.00	71739.00	166500	20230210	-25.65	99700	20230626	24.17	166500	-25.65	20230210	99700	24.17	20230626	166500	-25.65	20230210	99700	24.17	20230626	1.25	Y	145020	500	62 억	6990823	N	N	6789	N	N
64	20230918	100719	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125700	2700	2	2.20	3410656300	27254	43.45	122800	127000	122000	159900	86100	123000	125143.49	56.44	1652	127933	125466	123533	121066	119133	124500	120100	63	36900	500	88560	100	1	12385455	15569	27.15	1.75	12	0.22	4629.00	71739.00	166500	20230210	-24.50	99700	20230626	26.08	166500	-24.50	20230210	99700	26.08	20230626	166500	-24.50	20230210	99700	26.08	20230626	1.25	Y	145020	500	62 억	6990823	N	N	6789	N	N
65	20230918	090722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124100	1100	2	0.89	616605300	4984	7.95	122800	125300	122000	159900	86100	123000	123717.24	56.44	-973	127933	125466	123533	121066	119133	124500	120100	63	36900	500	88560	100	1	12385455	15370	26.81	1.73	12	0.04	4629.00	71739.00	166500	20230210	-25.47	99700	20230626	24.47	166500	-25.47	20230210	99700	24.47	20230626	166500	-25.47	20230210	99700	24.47	20230626	1.25	Y	145020	500	62 억	6990823	N	N	6789	N	N
66	20230915	160727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123000	-3000	5	-2.38	7670881100	62242	70.34	124300	126000	121600	163800	88200	126000	123242.74	56.53	-11708	129933	127966	126033	124066	122133	128950	125050	63	37800	500	90720	100	1	12385455	15234	26.57	1.71	12	0.50	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	1.26	Y	145020	500	62 억	7001724	N	N	6784	N	N
67	20230915	150728	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122300	-3700	5	-2.94	6847467600	55538	62.76	124300	126000	121600	163800	88200	126000	123292.55	56.53	-11559	129933	127966	126033	124066	122133	128950	125050	63	37800	500	90720	100	1	12385455	15147	26.42	1.70	12	0.45	4629.00	71739.00	166500	20230210	-26.55	99700	20230626	22.67	166500	-26.55	20230210	99700	22.67	20230626	166500	-26.55	20230210	99700	22.67	20230626	1.26	Y	145020	500	62 억	7001724	N	N	10157	N	N
68	20230915	140726	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123000	-3000	5	-2.38	5826334800	47213	53.35	124300	126000	121600	163800	88200	126000	123404.37	56.53	-9978	129933	127966	126033	124066	122133	128950	125050	63	37800	500	90720	100	1	12385455	15234	26.57	1.71	12	0.38	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	1.26	Y	145020	500	62 억	7001724	N	N	10157	N	N
69	20230915	130721	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123500	-2500	5	-1.98	5210675800	42223	47.71	124300	126000	121600	163800	88200	126000	123407.43	56.53	-9933	129933	127966	126033	124066	122133	128950	125050	63	37800	500	90720	100	1	12385455	15296	26.68	1.72	12	0.34	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	1.26	Y	145020	500	62 억	7001724	N	N	10157	N	N
70	20230915	120729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123900	-2100	5	-1.67	4549103100	36869	41.66	124300	126000	121600	163800	88200	126000	123384.38	56.53	-9556	129933	127966	126033	124066	122133	128950	125050	63	37800	500	90720	100	1	12385455	15346	26.77	1.73	12	0.30	4629.00	71739.00	166500	20230210	-25.59	99700	20230626	24.27	166500	-25.59	20230210	99700	24.27	20230626	166500	-25.59	20230210	99700	24.27	20230626	1.26	Y	145020	500	62 억	7001724	N	N	10157	N	N
71	20230915	110735	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123600	-2400	5	-1.90	3925365200	31832	35.97	124300	126000	121600	163800	88200	126000	123313.63	56.53	-8941	129933	127966	126033	124066	122133	128950	125050	63	37800	500	90720	100	1	12385455	15308	26.70	1.72	12	0.26	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	1.26	Y	145020	500	62 억	7001724	N	N	10157	N	N
72	20230915	100731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123000	-3000	5	-2.38	2392273200	19396	21.92	124300	126000	121600	163800	88200	126000	123336.15	56.53	-5988	129933	127966	126033	124066	122133	128950	125050	63	37800	500	90720	100	1	12385455	15234	26.57	1.71	12	0.16	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	1.26	Y	145020	500	62 억	7001724	N	N	10157	N	N
73	20230915	090721	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121700	-4300	5	-3.41	701110900	5704	6.45	124300	126000	121600	163800	88200	126000	122906.44	56.53	-2456	129933	127966	126033	124066	122133	128950	125050	63	37800	500	90720	100	1	12385455	15073	26.29	1.70	12	0.05	4629.00	71739.00	166500	20230210	-26.91	99700	20230626	22.07	166500	-26.91	20230210	99700	22.07	20230626	166500	-26.91	20230210	99700	22.07	20230626	1.26	Y	145020	500	62 억	7001724	N	N	10157	N	N
74	20230914	160730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126000	2000	2	1.61	11122632100	88320	142.00	124100	128000	124100	161200	86800	124000	125935.59	56.61	-23079	127400	125700	123700	122000	120000	126550	122850	63	37200	500	89280	100	1	12385455	15606	27.22	1.76	12	0.71	4629.00	71739.00	166500	20230210	-24.32	99700	20230626	26.38	166500	-24.32	20230210	99700	26.38	20230626	166500	-24.32	20230210	99700	26.38	20230626	1.21	Y	145020	500	62 억	7010939	N	N	10157	N	N
75	20230914	150710	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125500	1500	2	1.21	9422483000	74813	120.28	124100	128000	124100	161200	86800	124000	125947.13	56.61	-19271	127400	125700	123700	122000	120000	126550	122850	63	37200	500	89280	100	1	12385455	15544	27.11	1.75	12	0.60	4629.00	71739.00	166500	20230210	-24.62	99700	20230626	25.88	166500	-24.62	20230210	99700	25.88	20230626	166500	-24.62	20230210	99700	25.88	20230626	1.21	Y	145020	500	62 억	7010939	N	N	5799	N	N
76	20230914	140722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125100	1100	2	0.89	8569157900	68032	109.38	124100	128000	124100	161200	86800	124000	125957.75	56.61	-16173	127400	125700	123700	122000	120000	126550	122850	63	37200	500	89280	100	1	12385455	15494	27.03	1.74	12	0.55	4629.00	71739.00	166500	20230210	-24.86	99700	20230626	25.48	166500	-24.86	20230210	99700	25.48	20230626	166500	-24.86	20230210	99700	25.48	20230626	1.21	Y	145020	500	62 억	7010939	N	N	5799	N	N
77	20230914	130707	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126000	2000	2	1.61	7130216800	56570	90.95	124100	128000	124100	161200	86800	124000	126042.37	56.61	-14644	127400	125700	123700	122000	120000	126550	122850	63	37200	500	89280	100	1	12385455	15606	27.22	1.76	12	0.46	4629.00	71739.00	166500	20230210	-24.32	99700	20230626	26.38	166500	-24.32	20230210	99700	26.38	20230626	166500	-24.32	20230210	99700	26.38	20230626	1.21	Y	145020	500	62 억	7010939	N	N	5799	N	N
78	20230914	120717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125100	1100	2	0.89	6586103600	52232	83.98	124100	128000	124100	161200	86800	124000	126093.27	56.61	-14029	127400	125700	123700	122000	120000	126550	122850	63	37200	500	89280	100	1	12385455	15494	27.03	1.74	12	0.42	4629.00	71739.00	166500	20230210	-24.86	99700	20230626	25.48	166500	-24.86	20230210	99700	25.48	20230626	166500	-24.86	20230210	99700	25.48	20230626	1.21	Y	145020	500	62 억	7010939	N	N	5799	N	N
79	20230914	110711	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125600	1600	2	1.29	5890159400	46708	75.10	124100	128000	124100	161200	86800	124000	126106.01	56.61	-12949	127400	125700	123700	122000	120000	126550	122850	63	37200	500	89280	100	1	12385455	15556	27.13	1.75	12	0.38	4629.00	71739.00	166500	20230210	-24.56	99700	20230626	25.98	166500	-24.56	20230210	99700	25.98	20230626	166500	-24.56	20230210	99700	25.98	20230626	1.21	Y	145020	500	62 억	7010939	N	N	5799	N	N
80	20230914	100705	55	40.00	KSQ150	제약	N	N	N	Y	40	N	125000	1000	2	0.81	4672982800	36987	59.47	124100	128000	124100	161200	86800	124000	126341.22	56.61	-12322	127400	125700	123700	122000	120000	126550	122850	63	37200	500	89280	100	1	12385455	15482	27.00	1.74	12	0.30	4629.00	71739.00	166500	20230210	-24.92	99700	20230626	25.38	166500	-24.92	20230210	99700	25.38	20230626	166500	-24.92	20230210	99700	25.38	20230626	1.21	Y	145020	500	62 억	7010939	N	N	5799	N	N
81	20230914	090718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	126800	2800	2	2.26	833896000	6630	10.66	124100	126800	124100	161200	86800	124000	125776.17	56.61	-1301	127400	125700	123700	122000	120000	126550	122850	63	37200	500	89280	100	1	12385455	15705	27.39	1.77	12	0.05	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	1.21	Y	145020	500	62 억	7010939	N	N	5799	N	N
82	20230913	160723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124000	1000	2	0.81	7673658500	62003	74.88	121800	125400	121700	159900	86100	123000	123762.57	56.60	-4510	128266	125632	123366	120732	118466	126950	122050	63	36900	500	88560	100	1	12385455	15358	26.79	1.73	12	0.50	4629.00	71739.00	166500	20230210	-25.53	99700	20230626	24.37	166500	-25.53	20230210	99700	24.37	20230626	166500	-25.53	20230210	99700	24.37	20230626	1.28	Y	145020	500	62 억	7009917	N	N	5799	N	N
83	20230913	150716	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124300	1300	2	1.06	6782382200	54828	66.22	121800	125400	121700	159900	86100	123000	123702.89	56.60	-3637	128266	125632	123366	120732	118466	126950	122050	63	36900	500	88560	100	1	12385455	15395	26.85	1.73	12	0.44	4629.00	71739.00	166500	20230210	-25.35	99700	20230626	24.67	166500	-25.35	20230210	99700	24.67	20230626	166500	-25.35	20230210	99700	24.67	20230626	1.28	Y	145020	500	62 억	7009917	N	N	7631	N	N
84	20230913	140722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123700	700	2	0.57	5882015000	47552	57.43	121800	125400	121700	159900	86100	123000	123696.48	56.60	-1443	128266	125632	123366	120732	118466	126950	122050	63	36900	500	88560	100	1	12385455	15321	26.72	1.72	12	0.38	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	1.28	Y	145020	500	62 억	7009917	N	N	7631	N	N
85	20230913	130700	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123800	800	2	0.65	5324358600	43044	51.98	121800	125400	121700	159900	86100	123000	123695.72	56.60	-1221	128266	125632	123366	120732	118466	126950	122050	63	36900	500	88560	100	1	12385455	15333	26.74	1.73	12	0.35	4629.00	71739.00	166500	20230210	-25.65	99700	20230626	24.17	166500	-25.65	20230210	99700	24.17	20230626	166500	-25.65	20230210	99700	24.17	20230626	1.28	Y	145020	500	62 억	7009917	N	N	7631	N	N
86	20230913	120719	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124000	1000	2	0.81	4813154400	38912	46.99	121800	125400	121700	159900	86100	123000	123693.32	56.60	-33	128266	125632	123366	120732	118466	126950	122050	63	36900	500	88560	100	1	12385455	15358	26.79	1.73	12	0.31	4629.00	71739.00	166500	20230210	-25.53	99700	20230626	24.37	166500	-25.53	20230210	99700	24.37	20230626	166500	-25.53	20230210	99700	24.37	20230626	1.28	Y	145020	500	62 억	7009917	N	N	7631	N	N
87	20230913	110718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123400	400	2	0.33	3638683900	29447	35.56	121800	125400	121700	159900	86100	123000	123567.22	56.60	-243	128266	125632	123366	120732	118466	126950	122050	63	36900	500	88560	100	1	12385455	15284	26.66	1.72	12	0.24	4629.00	71739.00	166500	20230210	-25.89	99700	20230626	23.77	166500	-25.89	20230210	99700	23.77	20230626	166500	-25.89	20230210	99700	23.77	20230626	1.28	Y	145020	500	62 억	7009917	N	N	7631	N	N
88	20230913	100711	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124100	1100	2	0.89	2695498500	21786	26.31	121800	125400	121700	159900	86100	123000	123726.18	56.60	-526	128266	125632	123366	120732	118466	126950	122050	63	36900	500	88560	100	1	12385455	15370	26.81	1.73	12	0.18	4629.00	71739.00	166500	20230210	-25.47	99700	20230626	24.47	166500	-25.47	20230210	99700	24.47	20230626	166500	-25.47	20230210	99700	24.47	20230626	1.28	Y	145020	500	62 억	7009917	N	N	7631	N	N
89	20230913	090704	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123200	200	2	0.16	302969200	2469	2.98	121800	123500	121700	159900	86100	123000	122709.28	56.60	-1026	128266	125632	123366	120732	118466	126950	122050	63	36900	500	88560	100	1	12385455	15259	26.61	1.72	12	0.02	4629.00	71739.00	166500	20230210	-26.01	99700	20230626	23.57	166500	-26.01	20230210	99700	23.57	20230626	166500	-26.01	20230210	99700	23.57	20230626	1.28	Y	145020	500	62 억	7009917	N	N	7631	N	N
90	20230912	160700	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123000	600	2	0.49	10228775800	82746	55.73	122600	126000	121100	159100	85700	122400	123617.55	56.67	-12806	128266	125332	121366	118432	114466	123350	116450	63	36700	500	88120	100	1	12385455	15234	26.57	1.71	12	0.67	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	1.40	Y	145020	500	62 억	7018814	N	N	7630	N	N
91	20230912	150709	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123100	700	2	0.57	9643697300	77990	52.53	122600	126000	121100	159100	85700	122400	123653.40	56.67	-12584	128266	125332	121366	118432	114466	123350	116450	63	36700	500	88120	100	1	12385455	15246	26.59	1.72	12	0.63	4629.00	71739.00	166500	20230210	-26.07	99700	20230626	23.47	166500	-26.07	20230210	99700	23.47	20230626	166500	-26.07	20230210	99700	23.47	20230626	1.40	Y	145020	500	62 억	7018814	N	N	11588	N	N
92	20230912	140706	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121500	-900	5	-0.74	8331744000	67277	45.31	122600	126000	121100	159100	85700	122400	123842.92	56.67	-10321	128266	125332	121366	118432	114466	123350	116450	63	36700	500	88120	100	1	12385455	15048	26.25	1.69	12	0.54	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	1.40	Y	145020	500	62 억	7018814	N	N	11588	N	N
93	20230912	130700	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123800	1400	2	1.14	7013338500	56515	38.06	122600	126000	122600	159100	85700	122400	124097.69	56.67	-8685	128266	125332	121366	118432	114466	123350	116450	63	36700	500	88120	100	1	12385455	15333	26.74	1.73	12	0.46	4629.00	71739.00	166500	20230210	-25.65	99700	20230626	24.17	166500	-25.65	20230210	99700	24.17	20230626	166500	-25.65	20230210	99700	24.17	20230626	1.40	Y	145020	500	62 억	7018814	N	N	11588	N	N
94	20230912	120656	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123900	1500	2	1.23	6558603500	52834	35.58	122600	126000	122600	159100	85700	122400	124136.86	56.67	-7841	128266	125332	121366	118432	114466	123350	116450	63	36700	500	88120	100	1	12385455	15346	26.77	1.73	12	0.43	4629.00	71739.00	166500	20230210	-25.59	99700	20230626	24.27	166500	-25.59	20230210	99700	24.27	20230626	166500	-25.59	20230210	99700	24.27	20230626	1.40	Y	145020	500	62 억	7018814	N	N	11588	N	N
95	20230912	110703	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123700	1300	2	1.06	5648549200	45470	30.62	122600	126000	122600	159100	85700	122400	124226.85	56.67	-7504	128266	125332	121366	118432	114466	123350	116450	63	36700	500	88120	100	1	12385455	15321	26.72	1.72	12	0.37	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	1.40	Y	145020	500	62 억	7018814	N	N	11588	N	N
96	20230912	100657	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124500	2100	2	1.72	4746132900	38169	25.71	122600	126000	122600	159100	85700	122400	124346.50	56.67	-6609	128266	125332	121366	118432	114466	123350	116450	63	36700	500	88120	100	1	12385455	15420	26.90	1.74	12	0.31	4629.00	71739.00	166500	20230210	-25.23	99700	20230626	24.87	166500	-25.23	20230210	99700	24.87	20230626	166500	-25.23	20230210	99700	24.87	20230626	1.40	Y	145020	500	62 억	7018814	N	N	11588	N	N
97	20230912	090713	55	40.00	KSQ150	제약	N	N	N	Y	40	N	124800	2400	2	1.96	1182619300	9484	6.39	122600	126000	122600	159100	85700	122400	124702.33	56.67	-272	128266	125332	121366	118432	114466	123350	116450	63	36700	500	88120	100	1	12385455	15457	26.96	1.74	12	0.08	4629.00	71739.00	166500	20230210	-25.05	99700	20230626	25.18	166500	-25.05	20230210	99700	25.18	20230626	166500	-25.05	20230210	99700	25.18	20230626	1.40	Y	145020	500	62 억	7018814	N	N	11588	N	N
98	20230911	160656	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122400	-1200	5	-0.97	17903313100	147665	52.81	122800	124300	117400	160600	86600	123600	121238.95	56.69	-15140	134133	128866	119733	114466	105333	131500	117100	63	37000	500	88990	100	1	12385455	15160	26.44	1.71	12	1.19	4629.00	71739.00	166500	20230210	-26.49	99700	20230626	22.77	166500	-26.49	20230210	99700	22.77	20230626	166500	-26.49	20230210	99700	22.77	20230626	1.38	Y	145020	500	62 억	7021319	N	N	11573	N	N
99	20230911	150702	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122700	-900	5	-0.73	17026872400	140525	50.26	122800	124300	117400	160600	86600	123600	121163.66	56.69	-14780	134133	128866	119733	114466	105333	131500	117100	63	37000	500	88990	100	1	12385455	15197	26.51	1.71	12	1.13	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	1.38	Y	145020	500	62 억	7021319	N	N	12497	N	N
100	20230911	140712	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122600	-1000	5	-0.81	15528394900	128240	45.87	122800	124300	117400	160600	86600	123600	121085.74	56.69	-13254	134133	128866	119733	114466	105333	131500	117100	63	37000	500	88990	100	1	12385455	15185	26.49	1.71	12	1.04	4629.00	71739.00	166500	20230210	-26.37	99700	20230626	22.97	166500	-26.37	20230210	99700	22.97	20230626	166500	-26.37	20230210	99700	22.97	20230626	1.38	Y	145020	500	62 억	7021319	N	N	12497	N	N
101	20230911	130646	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122300	-1300	5	-1.05	13148028800	108949	38.97	122800	124000	117400	160600	86600	123600	120676.75	56.69	-4609	134133	128866	119733	114466	105333	131500	117100	63	37000	500	88990	100	1	12385455	15147	26.42	1.70	12	0.88	4629.00	71739.00	166500	20230210	-26.55	99700	20230626	22.67	166500	-26.55	20230210	99700	22.67	20230626	166500	-26.55	20230210	99700	22.67	20230626	1.38	Y	145020	500	62 억	7021319	N	N	12497	N	N
102	20230911	120657	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122400	-1200	5	-0.97	11977992100	99414	35.56	122800	124000	117400	160600	86600	123600	120481.48	56.69	-2697	134133	128866	119733	114466	105333	131500	117100	63	37000	500	88990	100	1	12385455	15160	26.44	1.71	12	0.80	4629.00	71739.00	166500	20230210	-26.49	99700	20230626	22.77	166500	-26.49	20230210	99700	22.77	20230626	166500	-26.49	20230210	99700	22.77	20230626	1.38	Y	145020	500	62 억	7021319	N	N	12497	N	N
103	20230911	110647	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122000	-1600	5	-1.29	10417537400	86676	31.00	122800	124000	117400	160600	86600	123600	120183.77	56.69	1584	134133	128866	119733	114466	105333	131500	117100	63	37000	500	88990	100	1	12385455	15110	26.36	1.70	12	0.70	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	1.38	Y	145020	500	62 억	7021319	N	N	12497	N	N
104	20230911	100648	55	40.00	KSQ150	제약	N	N	N	Y	40	N	118600	-5000	5	-4.05	8119303900	67634	24.19	122800	124000	117400	160600	86600	123600	120040.14	56.69	3236	134133	128866	119733	114466	105333	131500	117100	63	37000	500	88990	100	1	12385455	14689	25.62	1.65	12	0.55	4629.00	71739.00	166500	20230210	-28.77	99700	20230626	18.96	166500	-28.77	20230210	99700	18.96	20230626	166500	-28.77	20230210	99700	18.96	20230626	1.38	Y	145020	500	62 억	7021319	N	N	12497	N	N
105	20230911	090644	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122200	-1400	5	-1.13	1249089800	10165	3.64	122800	124000	122200	160600	86600	123600	122871.18	56.69	240	134133	128866	119733	114466	105333	131500	117100	63	37000	500	88990	100	1	12385455	15135	26.40	1.70	12	0.08	4629.00	71739.00	166500	20230210	-26.61	99700	20230626	22.57	166500	-26.61	20230210	99700	22.57	20230626	166500	-26.61	20230210	99700	22.57	20230626	1.38	Y	145020	500	62 억	7021319	N	N	12497	N	N
106	20230908	160701	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123600	13500	2	12.26	33473621200	278523	446.75	110800	125000	110600	143100	77100	110100	120178.66	56.16	73433	116633	113366	111233	107966	105833	112800	107400	63	33000	500	79270	100	1	12385455	15308	26.70	1.72	12	2.25	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	1.37	Y	145020	500	62 억	6956088	N	N	12497	N	N
107	20230908	150701	55	40.00	KSQ150	제약	N	N	N	Y	40	N	122900	12800	2	11.63	31596332200	263281	422.30	110800	125000	110600	143100	77100	110100	120009.92	56.16	67762	116633	113366	111233	107966	105833	112800	107400	63	33000	500	79270	100	1	12385455	15222	26.55	1.71	12	2.13	4629.00	71739.00	166500	20230210	-26.19	99700	20230626	23.27	166500	-26.19	20230210	99700	23.27	20230626	166500	-26.19	20230210	99700	23.27	20230626	1.37	Y	145020	500	62 억	6956088	N	N	3846	N	N
108	20230908	140654	55	40.00	KSQ150	제약	N	N	N	Y	40	N	123000	12900	2	11.72	24052659700	201993	324.00	110800	125000	110600	143100	77100	110100	119076.70	56.16	51742	116633	113366	111233	107966	105833	112800	107400	63	33000	500	79270	100	1	12385455	15234	26.57	1.71	12	1.63	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	1.37	Y	145020	500	62 억	6956088	N	N	3846	N	N
109	20230908	130701	55	40.00	KSQ150	제약	N	N	N	Y	40	N	121000	10900	2	9.90	14107752200	120837	193.82	110800	121000	110600	143100	77100	110100	116750.27	56.16	40841	116633	113366	111233	107966	105833	112800	107400	63	33000	500	79270	100	1	12385455	14986	26.14	1.69	12	0.98	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	1.37	Y	145020	500	62 억	6956088	N	N	3846	N	N
110	20230908	120709	55	40.00	KSQ150	제약	N	N	N	Y	40	N	118600	8500	2	7.72	10399090800	89693	143.87	110800	120200	110600	143100	77100	110100	115940.94	56.16	30804	116633	113366	111233	107966	105833	112800	107400	63	33000	500	79270	100	1	12385455	14689	25.62	1.65	12	0.72	4629.00	71739.00	166500	20230210	-28.77	99700	20230626	18.96	166500	-28.77	20230210	99700	18.96	20230626	166500	-28.77	20230210	99700	18.96	20230626	1.37	Y	145020	500	62 억	6956088	N	N	3846	N	N
111	20230908	110707	55	40.00	KSQ150	제약	N	N	N	Y	40	N	115000	4900	2	4.45	5146739300	45094	72.33	110800	115200	110600	143100	77100	110100	114133.57	56.16	20191	116633	113366	111233	107966	105833	112800	107400	63	33000	500	79270	100	1	12385455	14243	24.84	1.60	12	0.36	4629.00	71739.00	166500	20230210	-30.93	99700	20230626	15.35	166500	-30.93	20230210	99700	15.35	20230626	166500	-30.93	20230210	99700	15.35	20230626	1.37	Y	145020	500	62 억	6956088	N	N	3846	N	N
112	20230908	100658	55	40.00	KSQ150	제약	N	N	N	Y	40	N	114800	4700	2	4.27	3158513500	27766	44.54	110800	114800	110600	143100	77100	110100	113754.72	56.16	15146	116633	113366	111233	107966	105833	112800	107400	63	33000	500	79270	100	1	12385455	14219	24.80	1.60	12	0.22	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	1.37	Y	145020	500	62 억	6956088	N	N	3846	N	N
113	20230908	090702	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113000	2900	2	2.63	161614500	1448	2.32	110800	113000	110600	143100	77100	110100	111612.22	56.16	745	116633	113366	111233	107966	105833	112800	107400	63	33000	500	79270	100	1	12385455	13996	24.41	1.58	12	0.01	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	1.37	Y	145020	500	62 억	6956088	N	N	3846	N	N
114	20230907	160652	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110100	0	3	0.00	6955851400	62313	111.27	110100	114500	109100	143100	77100	110100	111630.54	56.15	499	112566	111332	109566	108332	106566	111950	108950	63	33000	500	79270	100	1	12385455	13636	23.78	1.53	12	0.50	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	1.31	Y	145020	500	62 억	6954217	N	N	3846	N	N
115	20230907	150657	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110100	0	3	0.00	6657677500	59603	106.43	110100	114500	109100	143100	77100	110100	111700.86	56.15	314	112566	111332	109566	108332	106566	111950	108950	63	33000	500	79270	100	1	12385455	13636	23.78	1.53	12	0.48	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	1.31	Y	145020	500	62 억	6954217	N	N	2432	N	N
116	20230907	140653	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110100	0	3	0.00	5742371600	51263	91.54	110100	114500	109300	143100	77100	110100	112018.53	56.15	-1503	112566	111332	109566	108332	106566	111950	108950	63	33000	500	79270	100	1	12385455	13636	23.78	1.53	12	0.41	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	1.31	Y	145020	500	62 억	6954217	N	N	2432	N	N
117	20230907	130652	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110200	100	2	0.09	4549315900	40425	72.19	110100	114500	109300	143100	77100	110100	112538.28	56.15	-2556	112566	111332	109566	108332	106566	111950	108950	63	33000	500	79270	100	1	12385455	13649	23.81	1.54	12	0.33	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	1.31	Y	145020	500	62 억	6954217	N	N	2432	N	N
118	20230907	120700	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112000	1900	2	1.73	3929163000	34835	62.21	110100	114500	109300	143100	77100	110100	112794.93	56.15	-1705	112566	111332	109566	108332	106566	111950	108950	63	33000	500	79270	100	1	12385455	13872	24.20	1.56	12	0.28	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	1.31	Y	145020	500	62 억	6954217	N	N	2432	N	N
119	20230907	110659	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112000	1900	2	1.73	3517626400	31156	55.64	110100	114500	109300	143100	77100	110100	112905.28	56.15	512	112566	111332	109566	108332	106566	111950	108950	63	33000	500	79270	100	1	12385455	13872	24.20	1.56	12	0.25	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	1.31	Y	145020	500	62 억	6954217	N	N	2432	N	N
120	20230907	100656	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113400	3300	2	3.00	2746525300	24303	43.40	110100	114500	109300	143100	77100	110100	113013.94	56.15	2359	112566	111332	109566	108332	106566	111950	108950	63	33000	500	79270	100	1	12385455	14045	24.50	1.58	12	0.20	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	1.31	Y	145020	500	62 억	6954217	N	N	2432	N	N
121	20230907	090706	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111000	900	2	0.82	183297500	1663	2.97	110100	111100	109300	143100	77100	110100	110222.31	56.15	327	112566	111332	109566	108332	106566	111950	108950	63	33000	500	79270	100	1	12385455	13748	23.98	1.55	12	0.01	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	1.31	Y	145020	500	62 억	6954217	N	N	2432	N	N
122	20230906	160653	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110100	1600	2	1.47	6082567500	55868	77.76	108900	110800	107800	141000	76000	108500	108873.81	56.11	4597	112833	110666	108533	106366	104233	109600	105300	63	32500	500	78120	100	1	12385455	13636	23.78	1.53	12	0.45	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	1.29	Y	145020	500	62 억	6948902	N	N	2422	N	N
123	20230906	150654	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110800	2300	2	2.12	5694783300	52349	72.86	108900	110800	107800	141000	76000	108500	108784.95	56.11	5187	112833	110666	108533	106366	104233	109600	105300	63	32500	500	78120	100	1	12385455	13723	23.94	1.54	12	0.42	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	1.29	Y	145020	500	62 억	6948902	N	N	7001	N	N
124	20230906	140655	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108300	-200	5	-0.18	3932024500	36235	50.43	108900	109800	107800	141000	76000	108500	108514.54	56.11	3049	112833	110666	108533	106366	104233	109600	105300	63	32500	500	78120	100	1	12385455	13413	23.40	1.51	12	0.29	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	1.29	Y	145020	500	62 억	6948902	N	N	7001	N	N
125	20230906	130648	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108200	-300	5	-0.28	3388544400	31214	43.44	108900	109800	107800	141000	76000	108500	108558.48	56.11	1436	112833	110666	108533	106366	104233	109600	105300	63	32500	500	78120	100	1	12385455	13401	23.37	1.51	12	0.25	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	1.29	Y	145020	500	62 억	6948902	N	N	7001	N	N
126	20230906	120700	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108600	100	2	0.09	2838365700	26141	36.38	108900	109800	107800	141000	76000	108500	108579.08	56.11	-383	112833	110666	108533	106366	104233	109600	105300	63	32500	500	78120	100	1	12385455	13451	23.46	1.51	12	0.21	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	1.29	Y	145020	500	62 억	6948902	N	N	7001	N	N
127	20230906	110702	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108300	-200	5	-0.18	2009334500	18501	25.75	108900	109800	107800	141000	76000	108500	108606.81	56.11	-484	112833	110666	108533	106366	104233	109600	105300	63	32500	500	78120	100	1	12385455	13413	23.40	1.51	12	0.15	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	1.29	Y	145020	500	62 억	6948902	N	N	7001	N	N
128	20230906	100640	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108300	-200	5	-0.18	1289569900	11853	16.50	108900	109800	108000	141000	76000	108500	108796.95	56.11	-728	112833	110666	108533	106366	104233	109600	105300	63	32500	500	78120	100	1	12385455	13413	23.40	1.51	12	0.10	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	1.29	Y	145020	500	62 억	6948902	N	N	7001	N	N
129	20230906	090647	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108400	-100	5	-0.09	276843000	2551	3.55	108900	109000	108000	141000	76000	108500	108523.33	56.11	-219	112833	110666	108533	106366	104233	109600	105300	63	32500	500	78120	100	1	12385455	13426	23.42	1.51	12	0.02	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	1.29	Y	145020	500	62 억	6948902	N	N	7001	N	N
130	20230905	160647	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108500	-1800	5	-1.63	7780471300	71793	122.18	109100	110700	106400	143300	77300	110300	108373.60	56.04	-4357	113033	111666	110633	109266	108233	111150	108750	63	33000	500	79410	100	1	12385455	13438	23.44	1.51	12	0.58	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	1.27	Y	145020	500	62 억	6940650	N	N	7000	N	N
131	20230905	150658	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107800	-2500	5	-2.27	7389655900	68182	116.04	109100	110700	106400	143300	77300	110300	108381.30	56.04	-4605	113033	111666	110633	109266	108233	111150	108750	63	33000	500	79410	100	1	12385455	13352	23.29	1.50	12	0.55	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	1.27	Y	145020	500	62 억	6940650	N	N	9341	N	N
132	20230905	140657	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108200	-2100	5	-1.90	6363631500	58676	99.86	109100	110700	106400	143300	77300	110300	108453.71	56.04	-7001	113033	111666	110633	109266	108233	111150	108750	63	33000	500	79410	100	1	12385455	13401	23.37	1.51	12	0.47	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	1.27	Y	145020	500	62 억	6940650	N	N	9341	N	N
133	20230905	130638	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107800	-2500	5	-2.27	5629235900	51870	88.28	109100	110700	106400	143300	77300	110300	108525.82	56.04	-6340	113033	111666	110633	109266	108233	111150	108750	63	33000	500	79410	100	1	12385455	13352	23.29	1.50	12	0.42	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	1.27	Y	145020	500	62 억	6940650	N	N	9341	N	N
134	20230905	120644	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107200	-3100	5	-2.81	4210811000	38649	65.78	109100	110700	107000	143300	77300	110300	108950.03	56.04	-7892	113033	111666	110633	109266	108233	111150	108750	63	33000	500	79410	100	1	12385455	13277	23.16	1.49	12	0.31	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	1.27	Y	145020	500	62 억	6940650	N	N	9341	N	N
135	20230905	110649	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109100	-1200	5	-1.09	2349973000	21462	36.53	109100	110700	109000	143300	77300	110300	109494.56	56.04	-3766	113033	111666	110633	109266	108233	111150	108750	63	33000	500	79410	100	1	12385455	13513	23.57	1.52	12	0.17	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	1.27	Y	145020	500	62 억	6940650	N	N	9341	N	N
136	20230905	100639	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109300	-1000	5	-0.91	1454167600	13265	22.58	109100	110700	109000	143300	77300	110300	109624.34	56.04	-2552	113033	111666	110633	109266	108233	111150	108750	63	33000	500	79410	100	1	12385455	13537	23.61	1.52	12	0.11	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	6940650	N	N	9341	N	N
137	20230905	090639	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110600	300	2	0.27	376327400	3441	5.86	109100	110700	109000	143300	77300	110300	109365.44	56.04	653	113033	111666	110633	109266	108233	111150	108750	63	33000	500	79410	100	1	12385455	13698	23.89	1.54	12	0.03	4629.00	71739.00	166500	20230210	-33.57	99700	20230626	10.93	166500	-33.57	20230210	99700	10.93	20230626	166500	-33.57	20230210	99700	10.93	20230626	1.27	Y	145020	500	62 억	6940650	N	N	9341	N	N
138	20230904	160637	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110300	-1500	5	-1.34	6478996800	58712	103.53	111700	112000	109600	145300	78300	111800	110352.08	56.04	-10262	115733	113766	112433	110466	109133	113100	109800	63	33500	500	80490	100	1	12385455	13661	23.83	1.54	12	0.47	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	1.26	Y	145020	500	62 억	6941063	N	N	9341	N	N
139	20230904	150629	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110300	-1500	5	-1.34	6092170100	55201	97.34	111700	112000	109600	145300	78300	111800	110363.24	56.04	-10375	115733	113766	112433	110466	109133	113100	109800	63	33500	500	80490	100	1	12385455	13661	23.83	1.54	12	0.45	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	1.26	Y	145020	500	62 억	6941063	N	N	10553	N	N
140	20230904	140624	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110200	-1600	5	-1.43	4764357800	43145	76.08	111700	112000	109600	145300	78300	111800	110426.46	56.04	-8065	115733	113766	112433	110466	109133	113100	109800	63	33500	500	80490	100	1	12385455	13649	23.81	1.54	12	0.35	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	1.26	Y	145020	500	62 억	6941063	N	N	10553	N	N
141	20230904	130635	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110600	-1200	5	-1.07	3765145900	34098	60.12	111700	112000	109600	145300	78300	111800	110421.07	56.04	-7675	115733	113766	112433	110466	109133	113100	109800	63	33500	500	80490	100	1	12385455	13698	23.89	1.54	12	0.28	4629.00	71739.00	166500	20230210	-33.57	99700	20230626	10.93	166500	-33.57	20230210	99700	10.93	20230626	166500	-33.57	20230210	99700	10.93	20230626	1.26	Y	145020	500	62 억	6941063	N	N	10553	N	N
142	20230904	120621	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110300	-1500	5	-1.34	3227239000	29238	51.56	111700	112000	109600	145300	78300	111800	110377.95	56.04	-8626	115733	113766	112433	110466	109133	113100	109800	63	33500	500	80490	100	1	12385455	13661	23.83	1.54	12	0.24	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	1.26	Y	145020	500	62 억	6941063	N	N	10553	N	N
143	20230904	110614	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110000	-1800	5	-1.61	2465385300	22319	39.35	111700	112000	109600	145300	78300	111800	110460.92	56.04	-8307	115733	113766	112433	110466	109133	113100	109800	63	33500	500	80490	100	1	12385455	13624	23.76	1.53	12	0.18	4629.00	71739.00	166500	20230210	-33.93	99700	20230626	10.33	166500	-33.93	20230210	99700	10.33	20230626	166500	-33.93	20230210	99700	10.33	20230626	1.26	Y	145020	500	62 억	6941063	N	N	10553	N	N
144	20230904	100618	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110800	-1000	5	-0.89	907858700	8175	14.41	111700	112000	110800	145300	78300	111800	111052.50	56.04	-589	115733	113766	112433	110466	109133	113100	109800	63	33500	500	80490	100	1	12385455	13723	23.94	1.54	12	0.07	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	1.26	Y	145020	500	62 억	6941063	N	N	10553	N	N
145	20230904	090628	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110800	-1000	5	-0.89	195125500	1755	3.09	111700	112000	110800	145300	78300	111800	111180.50	56.04	-545	115733	113766	112433	110466	109133	113100	109800	63	33500	500	80490	100	1	12385455	13723	23.94	1.54	12	0.01	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	1.26	Y	145020	500	62 억	6941063	N	N	10553	N	N
146	20230901	160619	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111800	-600	5	-0.53	6364899100	56647	84.90	113500	114400	111100	146100	78700	112400	112361.12	56.02	-4177	116466	114432	112366	110332	108266	113400	109300	63	33700	500	80920	100	1	12385455	13847	24.15	1.56	12	0.46	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	1.22	Y	145020	500	62 억	6937945	N	N	10553	N	N
147	20230901	150626	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112000	-400	5	-0.36	6118647700	54448	81.61	113500	114400	111100	146100	78700	112400	112375.99	56.02	-3609	116466	114432	112366	110332	108266	113400	109300	63	33700	500	80920	100	1	12385455	13872	24.20	1.56	12	0.44	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	1.22	Y	145020	500	62 억	6937945	N	N	13848	N	N
148	20230901	140630	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112300	-100	5	-0.09	4380430200	38912	58.32	113500	114400	111100	146100	78700	112400	112572.74	56.02	-1683	116466	114432	112366	110332	108266	113400	109300	63	33700	500	80920	100	1	12385455	13909	24.26	1.57	12	0.31	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	1.22	Y	145020	500	62 억	6937945	N	N	13848	N	N
149	20230901	130614	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112600	200	2	0.18	4159063000	36944	55.37	113500	114400	111100	146100	78700	112400	112577.50	56.02	-1457	116466	114432	112366	110332	108266	113400	109300	63	33700	500	80920	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	1.22	Y	145020	500	62 억	6937945	N	N	13848	N	N
150	20230901	120617	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112600	200	2	0.18	3775028800	33534	50.26	113500	114400	111100	146100	78700	112400	112573.18	56.02	-2925	116466	114432	112366	110332	108266	113400	109300	63	33700	500	80920	100	1	12385455	13946	24.32	1.57	12	0.27	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	1.22	Y	145020	500	62 억	6937945	N	N	13848	N	N
151	20230901	110620	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112300	-100	5	-0.09	2681094200	23824	35.71	113500	114400	111100	146100	78700	112400	112537.54	56.02	-2512	116466	114432	112366	110332	108266	113400	109300	63	33700	500	80920	100	1	12385455	13909	24.26	1.57	12	0.19	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	1.22	Y	145020	500	62 억	6937945	N	N	13848	N	N
152	20230901	100614	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112200	-200	5	-0.18	2168253300	19265	28.87	113500	114400	111100	146100	78700	112400	112548.84	56.02	-2374	116466	114432	112366	110332	108266	113400	109300	63	33700	500	80920	100	1	12385455	13896	24.24	1.56	12	0.16	4629.00	71739.00	166500	20230210	-32.61	99700	20230626	12.54	166500	-32.61	20230210	99700	12.54	20230626	166500	-32.61	20230210	99700	12.54	20230626	1.22	Y	145020	500	62 억	6937945	N	N	13848	N	N
153	20230901	090605	55	40.00	KSQ150	제약	N	N	N	Y	40	N	113500	1100	2	0.98	333174700	2939	4.41	113500	113800	112700	146100	78700	112400	113363.61	56.02	-127	116466	114432	112366	110332	108266	113400	109300	63	33700	500	80920	100	1	12385455	14057	24.52	1.58	12	0.02	4629.00	71739.00	166500	20230210	-31.83	99700	20230626	13.84	166500	-31.83	20230210	99700	13.84	20230626	166500	-31.83	20230210	99700	13.84	20230626	1.22	Y	145020	500	62 억	6937945	N	N	13848	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History