KissMeData/039200/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20231031	160448	57	100.00	KSQ150	제약	N	N	N	N	N	19000	-100	5	-0.52	6856663490	363844	138.12	19110	19350	18330	24800	13370	19100	18844.70	5.90	10911	19580	19340	18940	18700	18300	19460	18820	190	5700	500	13750	10	1	37983958	7217	-26.13	5.88	12	0.96	-727.00	3233.00	36000	20230801	-47.22	15850	20221104	19.87	36000	-47.22	20230801	16100	18.01	20230104	36000	-47.22	20230801	15850	19.87	20221104	0.84	Y	039200	500	189 억	2241968	N	N	35991	N	N
3	20231031	150455	57	100.00	KSQ150	제약	N	N	N	N	N	18540	-560	5	-2.93	5599280690	297450	112.92	19110	19350	18330	24800	13370	19100	18823.99	5.90	33751	19580	19340	18940	18700	18300	19460	18820	190	5700	500	13750	10	1	37983958	7042	-25.50	5.73	12	0.78	-727.00	3233.00	36000	20230801	-48.50	15850	20221104	16.97	36000	-48.50	20230801	16100	15.16	20230104	36000	-48.50	20230801	15850	16.97	20221104	0.84	Y	039200	500	189 억	2241968	N	N	15884	N	N
4	20231031	140459	57	100.00	KSQ150	제약	N	N	N	N	N	18570	-530	5	-2.77	4490770840	237423	90.13	19110	19350	18520	24800	13370	19100	18914.40	5.90	11691	19580	19340	18940	18700	18300	19460	18820	190	5700	500	13750	10	1	37983958	7054	-25.54	5.74	12	0.63	-727.00	3233.00	36000	20230801	-48.42	15850	20221104	17.16	36000	-48.42	20230801	16100	15.34	20230104	36000	-48.42	20230801	15850	17.16	20221104	0.84	Y	039200	500	189 억	2241968	N	N	15884	N	N
5	20231031	130455	57	100.00	KSQ150	제약	N	N	N	N	N	18660	-440	5	-2.30	3769008000	198586	75.39	19110	19350	18610	24800	13370	19100	18979.03	5.90	2890	19580	19340	18940	18700	18300	19460	18820	190	5700	500	13750	10	1	37983958	7088	-25.67	5.77	12	0.52	-727.00	3233.00	36000	20230801	-48.17	15850	20221104	17.73	36000	-48.17	20230801	16100	15.90	20230104	36000	-48.17	20230801	15850	17.73	20221104	0.84	Y	039200	500	189 억	2241968	N	N	15884	N	N
6	20231031	120452	57	100.00	KSQ150	제약	N	N	N	N	N	18740	-360	5	-1.88	3244770320	170513	64.73	19110	19350	18740	24800	13370	19100	19029.33	5.90	5729	19580	19340	18940	18700	18300	19460	18820	190	5700	500	13750	10	1	37983958	7118	-25.78	5.80	12	0.45	-727.00	3233.00	36000	20230801	-47.94	15850	20221104	18.23	36000	-47.94	20230801	16100	16.40	20230104	36000	-47.94	20230801	15850	18.23	20221104	0.84	Y	039200	500	189 억	2241968	N	N	15884	N	N
7	20231031	110505	57	100.00	KSQ150	제약	N	N	N	N	N	18810	-290	5	-1.52	2831914640	148565	56.40	19110	19350	18780	24800	13370	19100	19061.71	5.90	4412	19580	19340	18940	18700	18300	19460	18820	190	5700	500	13750	10	1	37983958	7145	-25.87	5.82	12	0.39	-727.00	3233.00	36000	20230801	-47.75	15850	20221104	18.68	36000	-47.75	20230801	16100	16.83	20230104	36000	-47.75	20230801	15850	18.68	20221104	0.84	Y	039200	500	189 억	2241968	N	N	15884	N	N
8	20231031	100459	57	100.00	KSQ150	제약	N	N	N	N	N	19100	0	3	0.00	1942596310	101534	38.54	19110	19350	18810	24800	13370	19100	19132.57	5.90	9320	19580	19340	18940	18700	18300	19460	18820	190	5700	500	13750	10	1	37983958	7255	-26.27	5.91	12	0.27	-727.00	3233.00	36000	20230801	-46.94	15850	20221104	20.50	36000	-46.94	20230801	16100	18.63	20230104	36000	-46.94	20230801	15850	20.50	20221104	0.84	Y	039200	500	189 억	2241968	N	N	15884	N	N
9	20231031	090455	57	100.00	KSQ150	제약	N	N	N	N	N	18990	-110	5	-0.58	305572530	16006	6.08	19110	19330	18910	24800	13370	19100	19090.95	5.90	-3366	19580	19340	18940	18700	18300	19460	18820	190	5700	500	13750	10	1	37983958	7213	-26.12	5.87	12	0.04	-727.00	3233.00	36000	20230801	-47.25	15850	20221104	19.81	36000	-47.25	20230801	16100	17.95	20230104	36000	-47.25	20230801	15850	19.81	20221104	0.84	Y	039200	500	189 억	2241968	N	N	15884	N	N
10	20231030	160450	57	100.00	KSQ150	제약	N	N	N	N	N	19100	40	2	0.21	4949801440	262132	75.84	19030	19180	18540	24750	13350	19060	18882.82	5.91	65910	19933	19496	19073	18636	18213	19285	18425	190	5690	500	13720	10	1	37983958	7255	-26.27	5.91	12	0.69	-727.00	3233.00	36000	20230801	-46.94	15850	20221104	20.50	36000	-46.94	20230801	16100	18.63	20230104	36000	-46.94	20230801	15850	20.50	20221104	0.88	Y	039200	500	189 억	2244397	N	N	15884	N	N
11	20231030	150439	57	100.00	KSQ150	제약	N	N	N	N	N	19020	-40	5	-0.21	4612640600	244432	70.72	19030	19180	18540	24750	13350	19060	18870.85	5.91	65046	19933	19496	19073	18636	18213	19285	18425	190	5690	500	13720	10	1	37983958	7225	-26.16	5.88	12	0.64	-727.00	3233.00	36000	20230801	-47.17	15850	20221104	20.00	36000	-47.17	20230801	16100	18.14	20230104	36000	-47.17	20230801	15850	20.00	20221104	0.88	Y	039200	500	189 억	2244397	N	N	40165	N	N
12	20231030	140441	57	100.00	KSQ150	제약	N	N	N	N	N	19050	-10	5	-0.05	3908888280	207507	60.04	19030	19140	18540	24750	13350	19060	18837.38	5.91	49276	19933	19496	19073	18636	18213	19285	18425	190	5690	500	13720	10	1	37983958	7236	-26.20	5.89	12	0.55	-727.00	3233.00	36000	20230801	-47.08	15850	20221104	20.19	36000	-47.08	20230801	16100	18.32	20230104	36000	-47.08	20230801	15850	20.19	20221104	0.88	Y	039200	500	189 억	2244397	N	N	40165	N	N
13	20231030	130440	57	100.00	KSQ150	제약	N	N	N	N	N	18880	-180	5	-0.94	3423460300	181903	52.63	19030	19140	18540	24750	13350	19060	18820.25	5.91	36908	19933	19496	19073	18636	18213	19285	18425	190	5690	500	13720	10	1	37983958	7171	-25.97	5.84	12	0.48	-727.00	3233.00	36000	20230801	-47.56	15850	20221104	19.12	36000	-47.56	20230801	16100	17.27	20230104	36000	-47.56	20230801	15850	19.12	20221104	0.88	Y	039200	500	189 억	2244397	N	N	40165	N	N
14	20231030	120435	57	100.00	KSQ150	제약	N	N	N	N	N	18750	-310	5	-1.63	3049694480	162056	46.89	19030	19140	18540	24750	13350	19060	18818.77	5.91	29856	19933	19496	19073	18636	18213	19285	18425	190	5690	500	13720	10	1	37983958	7122	-25.79	5.80	12	0.43	-727.00	3233.00	36000	20230801	-47.92	15850	20221104	18.30	36000	-47.92	20230801	16100	16.46	20230104	36000	-47.92	20230801	15850	18.30	20221104	0.88	Y	039200	500	189 억	2244397	N	N	40165	N	N
15	20231030	110437	57	100.00	KSQ150	제약	N	N	N	N	N	18970	-90	5	-0.47	2672728000	142053	41.10	19030	19140	18540	24750	13350	19060	18815.01	5.91	30733	19933	19496	19073	18636	18213	19285	18425	190	5690	500	13720	10	1	37983958	7206	-26.09	5.87	12	0.37	-727.00	3233.00	36000	20230801	-47.31	15850	20221104	19.68	36000	-47.31	20230801	16100	17.83	20230104	36000	-47.31	20230801	15850	19.68	20221104	0.88	Y	039200	500	189 억	2244397	N	N	40165	N	N
16	20231030	100439	57	100.00	KSQ150	제약	N	N	N	N	N	18890	-170	5	-0.89	1855462640	98983	28.64	19030	19030	18540	24750	13350	19060	18745.27	5.91	24102	19933	19496	19073	18636	18213	19285	18425	190	5690	500	13720	10	1	37983958	7175	-25.98	5.84	12	0.26	-727.00	3233.00	36000	20230801	-47.53	15850	20221104	19.18	36000	-47.53	20230801	16100	17.33	20230104	36000	-47.53	20230801	15850	19.18	20221104	0.88	Y	039200	500	189 억	2244397	N	N	40165	N	N
17	20231030	090433	57	100.00	KSQ150	제약	N	N	N	N	N	18760	-300	5	-1.57	138714680	7356	2.13	19030	19030	18660	24750	13350	19060	18857.35	5.91	-1998	19933	19496	19073	18636	18213	19285	18425	190	5690	500	13720	10	1	37983958	7126	-25.80	5.80	12	0.02	-727.00	3233.00	36000	20230801	-47.89	15850	20221104	18.36	36000	-47.89	20230801	16100	16.52	20230104	36000	-47.89	20230801	15850	18.36	20221104	0.88	Y	039200	500	189 억	2244397	N	N	40165	N	N
18	20231027	160413	57	100.00	KSQ150	제약	N	N	N	N	N	19060	30	2	0.16	6552411030	344858	46.33	19230	19510	18650	24700	13330	19030	19000.28	5.79	20227	19736	19382	18866	18512	17996	19560	18690	190	5670	500	13700	10	1	37983958	7240	-26.22	5.90	12	0.91	-727.00	3233.00	36000	20230801	-47.06	15850	20221104	20.25	36000	-47.06	20230801	16100	18.39	20230104	36000	-47.06	20230801	15850	20.25	20221104	0.90	Y	039200	500	189 억	2198604	N	N	40165	N	N
19	20231027	150437	57	100.00	KSQ150	제약	N	N	N	N	N	18950	-80	5	-0.42	6045455940	318184	42.75	19230	19510	18650	24700	13330	19030	18999.87	5.79	17057	19736	19382	18866	18512	17996	19560	18690	190	5670	500	13700	10	1	37983958	7198	-26.07	5.86	12	0.84	-727.00	3233.00	36000	20230801	-47.36	15850	20221104	19.56	36000	-47.36	20230801	16100	17.70	20230104	36000	-47.36	20230801	15850	19.56	20221104	0.90	Y	039200	500	189 억	2198604	N	N	101732	N	N
20	20231027	140435	57	100.00	KSQ150	제약	N	N	N	N	N	18830	-200	5	-1.05	5435328230	285801	38.40	19230	19510	18650	24700	13330	19030	19017.88	5.79	10227	19736	19382	18866	18512	17996	19560	18690	190	5670	500	13700	10	1	37983958	7152	-25.90	5.82	12	0.75	-727.00	3233.00	36000	20230801	-47.69	15850	20221104	18.80	36000	-47.69	20230801	16100	16.96	20230104	36000	-47.69	20230801	15850	18.80	20221104	0.90	Y	039200	500	189 억	2198604	N	N	101732	N	N
21	20231027	130430	57	100.00	KSQ150	제약	N	N	N	N	N	18780	-250	5	-1.31	4339697320	227364	30.55	19230	19510	18730	24700	13330	19030	19087.00	5.79	3973	19736	19382	18866	18512	17996	19560	18690	190	5670	500	13700	10	1	37983958	7133	-25.83	5.81	12	0.60	-727.00	3233.00	36000	20230801	-47.83	15850	20221104	18.49	36000	-47.83	20230801	16100	16.65	20230104	36000	-47.83	20230801	15850	18.49	20221104	0.90	Y	039200	500	189 억	2198604	N	N	101732	N	N
22	20231027	120438	57	100.00	KSQ150	제약	N	N	N	N	N	18960	-70	5	-0.37	3487838290	182174	24.48	19230	19510	18730	24700	13330	19030	19145.64	5.79	14554	19736	19382	18866	18512	17996	19560	18690	190	5670	500	13700	10	1	37983958	7202	-26.08	5.86	12	0.48	-727.00	3233.00	36000	20230801	-47.33	15850	20221104	19.62	36000	-47.33	20230801	16100	17.76	20230104	36000	-47.33	20230801	15850	19.62	20221104	0.90	Y	039200	500	189 억	2198604	N	N	101732	N	N
23	20231027	110442	57	100.00	KSQ150	제약	N	N	N	N	N	19220	190	2	1.00	2873638700	150006	20.15	19230	19510	18730	24700	13330	19030	19156.83	5.79	19443	19736	19382	18866	18512	17996	19560	18690	190	5670	500	13700	10	1	37983958	7301	-26.44	5.94	12	0.39	-727.00	3233.00	36000	20230801	-46.61	15850	20221104	21.26	36000	-46.61	20230801	16100	19.38	20230104	36000	-46.61	20230801	15850	21.26	20221104	0.90	Y	039200	500	189 억	2198604	N	N	101732	N	N
24	20231027	100436	57	100.00	KSQ150	제약	N	N	N	N	N	19000	-30	5	-0.16	1564922600	82298	11.06	19230	19480	18730	24700	13330	19030	19015.32	5.79	691	19736	19382	18866	18512	17996	19560	18690	190	5670	500	13700	10	1	37983958	7217	-26.13	5.88	12	0.22	-727.00	3233.00	36000	20230801	-47.22	15850	20221104	19.87	36000	-47.22	20230801	16100	18.01	20230104	36000	-47.22	20230801	15850	19.87	20221104	0.90	Y	039200	500	189 억	2198604	N	N	101732	N	N
25	20231027	090433	57	100.00	KSQ150	제약	N	N	N	N	N	19100	70	2	0.37	272801030	14212	1.91	19230	19480	18900	24700	13330	19030	19195.12	5.79	-3173	19736	19382	18866	18512	17996	19560	18690	190	5670	500	13700	10	1	37983958	7255	-26.27	5.91	12	0.04	-727.00	3233.00	36000	20230801	-46.94	15850	20221104	20.50	36000	-46.94	20230801	16100	18.63	20230104	36000	-46.94	20230801	15850	20.50	20221104	0.90	Y	039200	500	189 억	2198604	N	N	101732	N	N
26	20231026	160429	57	100.00	KSQ150	제약	N	N	N	N	N	19030	-220	5	-1.14	13903122360	742513	130.74	18670	19220	18350	25000	13480	19250	18724.28	5.55	106607	20316	19782	19406	18872	18496	19595	18685	190	5750	500	13860	10	1	37983958	7228	-26.18	5.89	12	1.95	-727.00	3233.00	36000	20230801	-47.14	15850	20221104	20.06	36000	-47.14	20230801	16100	18.20	20230104	36000	-47.14	20230801	15850	20.06	20221104	0.97	Y	039200	500	189 억	2107941	N	N	101732	N	N
27	20231026	150429	57	100.00	KSQ150	제약	N	N	N	N	N	18600	-650	5	-3.38	11409308610	611029	107.59	18670	19170	18350	25000	13480	19250	18672.27	5.55	135864	20316	19782	19406	18872	18496	19595	18685	190	5750	500	13860	10	1	37983958	7065	-25.58	5.75	12	1.61	-727.00	3233.00	36000	20230801	-48.33	15850	20221104	17.35	36000	-48.33	20230801	16100	15.53	20230104	36000	-48.33	20230801	15850	17.35	20221104	0.97	Y	039200	500	189 억	2107941	N	N	33600	N	N
28	20231026	140431	57	100.00	KSQ150	제약	N	N	N	N	N	18430	-820	5	-4.26	9585208420	512529	90.25	18670	19170	18350	25000	13480	19250	18701.76	5.55	109223	20316	19782	19406	18872	18496	19595	18685	190	5750	500	13860	10	1	37983958	7000	-25.35	5.70	12	1.35	-727.00	3233.00	36000	20230801	-48.81	15850	20221104	16.28	36000	-48.81	20230801	16100	14.47	20230104	36000	-48.81	20230801	15850	16.28	20221104	0.97	Y	039200	500	189 억	2107941	N	N	33600	N	N
29	20231026	130429	57	100.00	KSQ150	제약	N	N	N	N	N	18490	-760	5	-3.95	8255203630	440681	77.60	18670	19170	18350	25000	13480	19250	18732.81	5.55	71676	20316	19782	19406	18872	18496	19595	18685	190	5750	500	13860	10	1	37983958	7023	-25.43	5.72	12	1.16	-727.00	3233.00	36000	20230801	-48.64	15850	20221104	16.66	36000	-48.64	20230801	16100	14.84	20230104	36000	-48.64	20230801	15850	16.66	20221104	0.97	Y	039200	500	189 억	2107941	N	N	33600	N	N
30	20231026	120429	57	100.00	KSQ150	제약	N	N	N	N	N	18480	-770	5	-4.00	6396206120	340162	59.90	18670	19170	18440	25000	13480	19250	18803.38	5.55	48854	20316	19782	19406	18872	18496	19595	18685	190	5750	500	13860	10	1	37983958	7019	-25.42	5.72	12	0.90	-727.00	3233.00	36000	20230801	-48.67	15850	20221104	16.59	36000	-48.67	20230801	16100	14.78	20230104	36000	-48.67	20230801	15850	16.59	20221104	0.97	Y	039200	500	189 억	2107941	N	N	33600	N	N
31	20231026	110433	57	100.00	KSQ150	제약	N	N	N	N	N	18690	-560	5	-2.91	4711892530	249642	43.96	18670	19170	18570	25000	13480	19250	18874.57	5.55	31977	20316	19782	19406	18872	18496	19595	18685	190	5750	500	13860	10	1	37983958	7099	-25.71	5.78	12	0.66	-727.00	3233.00	36000	20230801	-48.08	15850	20221104	17.92	36000	-48.08	20230801	16100	16.09	20230104	36000	-48.08	20230801	15850	17.92	20221104	0.97	Y	039200	500	189 억	2107941	N	N	33600	N	N
32	20231026	100432	57	100.00	KSQ150	제약	N	N	N	N	N	18880	-370	5	-1.92	3315025120	175628	30.93	18670	19170	18570	25000	13480	19250	18875.22	5.55	19839	20316	19782	19406	18872	18496	19595	18685	190	5750	500	13860	10	1	37983958	7171	-25.97	5.84	12	0.46	-727.00	3233.00	36000	20230801	-47.56	15850	20221104	19.12	36000	-47.56	20230801	16100	17.27	20230104	36000	-47.56	20230801	15850	19.12	20221104	0.97	Y	039200	500	189 억	2107941	N	N	33600	N	N
33	20231026	090431	57	100.00	KSQ150	제약	N	N	N	N	N	18700	-550	5	-2.86	603023240	32302	5.69	18670	18900	18570	25000	13480	19250	18667.92	5.55	-303	20316	19782	19406	18872	18496	19595	18685	190	5750	500	13860	10	1	37983958	7103	-25.72	5.78	12	0.09	-727.00	3233.00	36000	20230801	-48.06	15850	20221104	17.98	36000	-48.06	20230801	16100	16.15	20230104	36000	-48.06	20230801	15850	17.98	20221104	0.97	Y	039200	500	189 억	2107941	N	N	33600	N	N
34	20231025	160433	57	100.00	KSQ150	제약	N	N	N	N	N	19250	-420	5	-2.14	10959640620	564458	32.89	19500	19940	19030	25550	13770	19670	19416.24	5.08	178657	22556	21112	19706	18262	16856	20410	17560	190	5880	500	14160	10	1	37983958	7312	-26.48	5.95	12	1.49	-727.00	3233.00	36000	20230801	-46.53	15850	20221104	21.45	36000	-46.53	20230801	16100	19.57	20230104	36000	-46.53	20230801	15850	21.45	20221104	0.97	Y	039200	500	189 억	1930093	N	N	33600	N	N
35	20231025	150432	57	100.00	KSQ150	제약	N	N	N	N	N	19210	-460	5	-2.34	10242052810	527205	30.72	19500	19940	19030	25550	13770	19670	19426.95	5.08	155666	22556	21112	19706	18262	16856	20410	17560	190	5880	500	14160	10	1	37983958	7297	-26.42	5.94	12	1.39	-727.00	3233.00	36000	20230801	-46.64	15850	20221104	21.20	36000	-46.64	20230801	16100	19.32	20230104	36000	-46.64	20230801	15850	21.20	20221104	0.97	Y	039200	500	189 억	1930093	N	N	97177	N	N
36	20231025	140428	57	100.00	KSQ150	제약	N	N	N	N	N	19200	-470	5	-2.39	8156105680	418698	24.40	19500	19940	19030	25550	13770	19670	19479.56	5.08	115923	22556	21112	19706	18262	16856	20410	17560	190	5880	500	14160	10	1	37983958	7293	-26.41	5.94	12	1.10	-727.00	3233.00	36000	20230801	-46.67	15850	20221104	21.14	36000	-46.67	20230801	16100	19.25	20230104	36000	-46.67	20230801	15850	21.14	20221104	0.97	Y	039200	500	189 억	1930093	N	N	97177	N	N
37	20231025	130430	57	100.00	KSQ150	제약	N	N	N	N	N	19410	-260	5	-1.32	7045919490	361470	21.06	19500	19940	19030	25550	13770	19670	19492.27	5.08	105122	22556	21112	19706	18262	16856	20410	17560	190	5880	500	14160	10	1	37983958	7373	-26.70	6.00	12	0.95	-727.00	3233.00	36000	20230801	-46.08	15850	20221104	22.46	36000	-46.08	20230801	16100	20.56	20230104	36000	-46.08	20230801	15850	22.46	20221104	0.97	Y	039200	500	189 억	1930093	N	N	97177	N	N
38	20231025	120430	57	100.00	KSQ150	제약	N	N	N	N	N	19680	10	2	0.05	6212452430	318987	18.59	19500	19940	19030	25550	13770	19670	19475.39	5.08	91330	22556	21112	19706	18262	16856	20410	17560	190	5880	500	14160	10	1	37983958	7475	-27.07	6.09	12	0.84	-727.00	3233.00	36000	20230801	-45.33	15850	20221104	24.16	36000	-45.33	20230801	16100	22.24	20230104	36000	-45.33	20230801	15850	24.16	20221104	0.97	Y	039200	500	189 억	1930093	N	N	97177	N	N
39	20231025	110429	57	100.00	KSQ150	제약	N	N	N	N	N	19690	20	2	0.10	5115934840	263308	15.34	19500	19940	19030	25550	13770	19670	19429.21	5.08	77345	22556	21112	19706	18262	16856	20410	17560	190	5880	500	14160	10	1	37983958	7479	-27.08	6.09	12	0.69	-727.00	3233.00	36000	20230801	-45.31	15850	20221104	24.23	36000	-45.31	20230801	16100	22.30	20230104	36000	-45.31	20230801	15850	24.23	20221104	0.97	Y	039200	500	189 억	1930093	N	N	97177	N	N
40	20231025	100429	57	100.00	KSQ150	제약	N	N	N	N	N	19180	-490	5	-2.49	3205289090	164834	9.61	19500	19940	19120	25550	13770	19670	19445.17	5.08	37542	22556	21112	19706	18262	16856	20410	17560	190	5880	500	14160	10	1	37983958	7285	-26.38	5.93	12	0.43	-727.00	3233.00	36000	20230801	-46.72	15850	20221104	21.01	36000	-46.72	20230801	16100	19.13	20230104	36000	-46.72	20230801	15850	21.01	20221104	0.97	Y	039200	500	189 억	1930093	N	N	97177	N	N
41	20231025	090428	57	100.00	KSQ150	제약	N	N	N	N	N	19440	-230	5	-1.17	626217320	31845	1.86	19500	19940	19400	25550	13770	19670	19664.49	5.08	8414	22556	21112	19706	18262	16856	20410	17560	190	5880	500	14160	10	1	37983958	7384	-26.74	6.01	12	0.08	-727.00	3233.00	36000	20230801	-46.00	15850	20221104	22.65	36000	-46.00	20230801	16100	20.75	20230104	36000	-46.00	20230801	15850	22.65	20221104	0.97	Y	039200	500	189 억	1930093	N	N	97177	N	N
42	20231024	160420	57	100.00	KSQ150	제약	N	N	N	N	N	19670	-2180	5	-9.98	32900470110	1700361	273.27	21050	21150	18300	28400	15300	21850	19348.31	5.11	-8089	23216	22532	21616	20932	20016	22075	20475	190	6550	500	15730	10	1	37983958	7471	-27.06	6.08	12	4.48	-727.00	3233.00	36000	20230801	-45.36	15850	20221104	24.10	36000	-45.36	20230801	16100	22.17	20230104	36000	-45.36	20230801	15850	24.10	20221104	0.99	Y	039200	500	189 억	1941047	N	N	97177	N	N
43	20231024	150427	57	100.00	KSQ150	제약	N	N	N	N	N	19730	-2120	5	-9.70	31716554730	1640478	263.65	21050	21150	18300	28400	15300	21850	19333.29	5.11	-21410	23216	22532	21616	20932	20016	22075	20475	190	6550	500	15730	10	1	37983958	7494	-27.14	6.10	12	4.32	-727.00	3233.00	36000	20230801	-45.19	15850	20221104	24.48	36000	-45.19	20230801	16100	22.55	20230104	36000	-45.19	20230801	15850	24.48	20221104	0.99	Y	039200	500	189 억	1941047	N	N	207053	N	N
44	20231024	140418	57	100.00	KSQ150	제약	N	N	N	N	N	19660	-2190	5	-10.02	28592107290	1480568	237.95	21050	21150	18300	28400	15300	21850	19311.09	5.11	-45336	23216	22532	21616	20932	20016	22075	20475	190	6550	500	15730	10	1	37983958	7468	-27.04	6.08	12	3.90	-727.00	3233.00	36000	20230801	-45.39	15850	20221104	24.04	36000	-45.39	20230801	16100	22.11	20230104	36000	-45.39	20230801	15850	24.04	20221104	0.99	Y	039200	500	189 억	1941047	N	N	207053	N	N
45	20231024	130425	57	100.00	KSQ150	제약	N	N	N	N	N	19400	-2450	5	-11.21	26414608420	1368122	219.88	21050	21150	18300	28400	15300	21850	19306.67	5.11	-57175	23216	22532	21616	20932	20016	22075	20475	190	6550	500	15730	10	1	37983958	7369	-26.69	6.00	12	3.60	-727.00	3233.00	36000	20230801	-46.11	15850	20221104	22.40	36000	-46.11	20230801	16100	20.50	20230104	36000	-46.11	20230801	15850	22.40	20221104	0.99	Y	039200	500	189 억	1941047	N	N	207053	N	N
46	20231024	120429	57	100.00	KSQ150	제약	N	N	N	N	N	19490	-2360	5	-10.80	24155938620	1252838	201.35	21050	21150	18300	28400	15300	21850	19280.39	5.11	-67307	23216	22532	21616	20932	20016	22075	20475	190	6550	500	15730	10	1	37983958	7403	-26.81	6.03	12	3.30	-727.00	3233.00	36000	20230801	-45.86	15850	20221104	22.97	36000	-45.86	20230801	16100	21.06	20230104	36000	-45.86	20230801	15850	22.97	20221104	0.99	Y	039200	500	189 억	1941047	N	N	207053	N	N
47	20231024	110424	57	100.00	KSQ150	제약	N	N	N	N	N	19200	-2650	5	-12.13	20965923200	1088198	174.89	21050	21150	18300	28400	15300	21850	19265.96	5.11	-93166	23216	22532	21616	20932	20016	22075	20475	190	6550	500	15730	10	1	37983958	7293	-26.41	5.94	12	2.86	-727.00	3233.00	36000	20230801	-46.67	15850	20221104	21.14	36000	-46.67	20230801	16100	19.25	20230104	36000	-46.67	20230801	15850	21.14	20221104	0.99	Y	039200	500	189 억	1941047	N	N	207053	N	N
48	20231024	100421	57	100.00	KSQ150	제약	N	N	N	N	N	18820	-3030	5	-13.87	16541733110	858237	137.93	21050	21150	18300	28400	15300	21850	19273.23	5.11	-98897	23216	22532	21616	20932	20016	22075	20475	190	6550	500	15730	10	1	37983958	7149	-25.89	5.82	12	2.26	-727.00	3233.00	36000	20230801	-47.72	15850	20221104	18.74	36000	-47.72	20230801	16100	16.89	20230104	36000	-47.72	20230801	15850	18.74	20221104	0.99	Y	039200	500	189 억	1941047	N	N	207053	N	N
49	20231024	090424	57	100.00	KSQ150	제약	N	N	N	N	N	20000	-1850	5	-8.47	2093073460	102601	16.49	21050	21150	19000	28400	15300	21850	20396.07	5.11	-10414	23216	22532	21616	20932	20016	22075	20475	190	6550	500	15730	50	1	37983958	7597	-27.51	6.19	12	0.27	-727.00	3233.00	36000	20230801	-44.44	15850	20221104	26.18	36000	-44.44	20230801	16100	24.22	20230104	36000	-44.44	20230801	15850	26.18	20221104	0.99	Y	039200	500	189 억	1941047	N	N	207053	N	N
50	20231023	160418	57	100.00	KSQ150	제약	N	N	N	N	N	21850	0	3	0.00	13190645300	620633	56.41	22100	22300	20700	28400	15300	21850	21253.21	4.99	53479	24583	23216	21733	20366	18883	23900	21050	190	6550	500	15730	50	1	37983958	8299	-30.06	6.76	12	1.63	-727.00	3233.00	36000	20230801	-39.31	15850	20221104	37.85	36000	-39.31	20230801	16100	35.71	20230104	36000	-39.31	20230801	15850	37.85	20221104	1.06	Y	039200	500	189 억	1895853	N	N	207053	N	N
51	20231023	150418	57	100.00	KSQ150	제약	N	N	N	N	N	21650	-200	5	-0.92	11934966950	562996	51.17	22100	22300	20700	28400	15300	21850	21198.88	4.99	74337	24583	23216	21733	20366	18883	23900	21050	190	6550	500	15730	50	1	37983958	8224	-29.78	6.70	12	1.48	-727.00	3233.00	36000	20230801	-39.86	15850	20221104	36.59	36000	-39.86	20230801	16100	34.47	20230104	36000	-39.86	20230801	15850	36.59	20221104	1.06	Y	039200	500	189 억	1895853	N	N	108409	N	N
52	20231023	140420	57	100.00	KSQ150	제약	N	N	N	N	N	20800	-1050	5	-4.81	9480008600	446646	40.60	22100	22300	20700	28400	15300	21850	21224.71	4.99	30951	24583	23216	21733	20366	18883	23900	21050	190	6550	500	15730	50	1	37983958	7901	-28.61	6.43	12	1.18	-727.00	3233.00	36000	20230801	-42.22	15850	20221104	31.23	36000	-42.22	20230801	16100	29.19	20230104	36000	-42.22	20230801	15850	31.23	20221104	1.06	Y	039200	500	189 억	1895853	N	N	108409	N	N
53	20231023	130421	57	100.00	KSQ150	제약	N	N	N	N	N	21400	-450	5	-2.06	6219176450	291058	26.46	22100	22300	20950	28400	15300	21850	21367.28	4.99	-3363	24583	23216	21733	20366	18883	23900	21050	190	6550	500	15730	50	1	37983958	8129	-29.44	6.62	12	0.77	-727.00	3233.00	36000	20230801	-40.56	15850	20221104	35.02	36000	-40.56	20230801	16100	32.92	20230104	36000	-40.56	20230801	15850	35.02	20221104	1.06	Y	039200	500	189 억	1895853	N	N	108409	N	N
54	20231023	120418	57	100.00	KSQ150	제약	N	N	N	N	N	21350	-500	5	-2.29	5682688850	265923	24.17	22100	22300	20950	28400	15300	21850	21369.45	4.99	-17169	24583	23216	21733	20366	18883	23900	21050	190	6550	500	15730	50	1	37983958	8110	-29.37	6.60	12	0.70	-727.00	3233.00	36000	20230801	-40.69	15850	20221104	34.70	36000	-40.69	20230801	16100	32.61	20230104	36000	-40.69	20230801	15850	34.70	20221104	1.06	Y	039200	500	189 억	1895853	N	N	108409	N	N
55	20231023	110417	57	100.00	KSQ150	제약	N	N	N	N	N	21250	-600	5	-2.75	4555966950	212645	19.33	22100	22300	20950	28400	15300	21850	21424.98	4.99	-19860	24583	23216	21733	20366	18883	23900	21050	190	6550	500	15730	50	1	37983958	8072	-29.23	6.57	12	0.56	-727.00	3233.00	36000	20230801	-40.97	15850	20221104	34.07	36000	-40.97	20230801	16100	31.99	20230104	36000	-40.97	20230801	15850	34.07	20221104	1.06	Y	039200	500	189 억	1895853	N	N	108409	N	N
56	20231023	100414	57	100.00	KSQ150	제약	N	N	N	N	N	21300	-550	5	-2.52	3397218100	158323	14.39	22100	22300	20950	28400	15300	21850	21457.21	4.99	-23545	24583	23216	21733	20366	18883	23900	21050	190	6550	500	15730	50	1	37983958	8091	-29.30	6.59	12	0.42	-727.00	3233.00	36000	20230801	-40.83	15850	20221104	34.38	36000	-40.83	20230801	16100	32.30	20230104	36000	-40.83	20230801	15850	34.38	20221104	1.06	Y	039200	500	189 억	1895853	N	N	108409	N	N
57	20231023	090422	57	100.00	KSQ150	제약	N	N	N	N	N	21350	-500	5	-2.29	910021050	41687	3.79	22100	22300	21350	28400	15300	21850	21829.79	4.99	-20679	24583	23216	21733	20366	18883	23900	21050	190	6550	500	15730	50	1	37983958	8110	-29.37	6.60	12	0.11	-727.00	3233.00	36000	20230801	-40.69	15850	20221104	34.70	36000	-40.69	20230801	16100	32.61	20230104	36000	-40.69	20230801	15850	34.70	20221104	1.06	Y	039200	500	189 억	1895853	N	N	108409	N	N
58	20231020	160418	57	100.00	KSQ150	제약	N	N	N	N	N	21850	1050	2	5.05	23768113500	1093637	102.49	20250	23100	20250	27000	14600	20800	21733.15	5.30	-103340	22833	21816	21183	20166	19533	22325	20675	190	6200	500	14970	50	1	37983958	8299	-30.06	6.76	12	2.88	-727.00	3233.00	36000	20230801	-39.31	15850	20221104	37.85	36000	-39.31	20230801	16100	35.71	20230104	36000	-39.31	20230801	15850	37.85	20221104	1.20	Y	039200	500	189 억	2014431	N	N	108409	N	N
59	20231020	150417	57	100.00	KSQ150	제약	N	N	N	N	N	21800	1000	2	4.81	22677685200	1043452	97.79	20250	23100	20250	27000	14600	20800	21733.58	5.30	-121725	22833	21816	21183	20166	19533	22325	20675	190	6200	500	14970	50	1	37983958	8281	-29.99	6.74	12	2.75	-727.00	3233.00	36000	20230801	-39.44	15850	20221104	37.54	36000	-39.44	20230801	16100	35.40	20230104	36000	-39.44	20230801	15850	37.54	20221104	1.20	Y	039200	500	189 억	2014431	N	N	70582	N	N
60	20231020	140420	57	100.00	KSQ150	제약	N	N	N	N	N	22350	1550	2	7.45	18644655450	861330	80.72	20250	23100	20250	27000	14600	20800	21646.63	5.30	-132361	22833	21816	21183	20166	19533	22325	20675	190	6200	500	14970	50	1	37983958	8489	-30.74	6.91	12	2.27	-727.00	3233.00	36000	20230801	-37.92	15850	20221104	41.01	36000	-37.92	20230801	16100	38.82	20230104	36000	-37.92	20230801	15850	41.01	20221104	1.20	Y	039200	500	189 억	2014431	N	N	70582	N	N
61	20231020	130409	57	100.00	KSQ150	제약	N	N	N	N	N	21550	750	2	3.61	10152215050	481820	45.15	20250	21550	20250	27000	14600	20800	21070.71	5.30	-98439	22833	21816	21183	20166	19533	22325	20675	190	6200	500	14970	50	1	37983958	8186	-29.64	6.67	12	1.27	-727.00	3233.00	36000	20230801	-40.14	15850	20221104	35.96	36000	-40.14	20230801	16100	33.85	20230104	36000	-40.14	20230801	15850	35.96	20221104	1.20	Y	039200	500	189 억	2014431	N	N	70582	N	N
62	20231020	120415	57	100.00	KSQ150	제약	N	N	N	N	N	21050	250	2	1.20	8748330800	415843	38.97	20250	21550	20250	27000	14600	20800	21037.74	5.30	-91516	22833	21816	21183	20166	19533	22325	20675	190	6200	500	14970	50	1	37983958	7996	-28.95	6.51	12	1.09	-727.00	3233.00	36000	20230801	-41.53	15850	20221104	32.81	36000	-41.53	20230801	16100	30.75	20230104	36000	-41.53	20230801	15850	32.81	20221104	1.20	Y	039200	500	189 억	2014431	N	N	70582	N	N
63	20231020	110420	57	100.00	KSQ150	제약	N	N	N	N	N	20850	50	2	0.24	7116014800	338402	31.71	20250	21550	20250	27000	14600	20800	21028.48	5.30	-70587	22833	21816	21183	20166	19533	22325	20675	190	6200	500	14970	50	1	37983958	7920	-28.68	6.45	12	0.89	-727.00	3233.00	36000	20230801	-42.08	15850	20221104	31.55	36000	-42.08	20230801	16100	29.50	20230104	36000	-42.08	20230801	15850	31.55	20221104	1.20	Y	039200	500	189 억	2014431	N	N	70582	N	N
64	20231020	100415	57	100.00	KSQ150	제약	N	N	N	N	N	21050	250	2	1.20	5249783400	249056	23.34	20250	21550	20250	27000	14600	20800	21079.04	5.30	-33966	22833	21816	21183	20166	19533	22325	20675	190	6200	500	14970	50	1	37983958	7996	-28.95	6.51	12	0.66	-727.00	3233.00	36000	20230801	-41.53	15850	20221104	32.81	36000	-41.53	20230801	16100	30.75	20230104	36000	-41.53	20230801	15850	32.81	20221104	1.20	Y	039200	500	189 억	2014431	N	N	70582	N	N
65	20231020	090417	57	100.00	KSQ150	제약	N	N	N	N	N	21300	500	2	2.40	975195600	46656	4.37	20250	21350	20250	27000	14600	20800	20902.45	5.30	-194	22833	21816	21183	20166	19533	22325	20675	190	6200	500	14970	50	1	37983958	8091	-29.30	6.59	12	0.12	-727.00	3233.00	36000	20230801	-40.83	15850	20221104	34.38	36000	-40.83	20230801	16100	32.30	20230104	36000	-40.83	20230801	15850	34.38	20221104	1.20	Y	039200	500	189 억	2014431	N	N	70582	N	N
66	20231019	160414	57	100.00	KSQ150	제약	N	N	N	N	N	20800	300	2	1.46	22616395900	1061511	42.36	20750	22200	20550	26650	14350	20500	21306.79	5.09	-5873	26266	23382	20766	17882	15266	22075	16575	190	6150	500	14760	50	1	37983958	7901	-28.61	6.43	12	2.79	-727.00	3233.00	36000	20230801	-42.22	15850	20221104	31.23	36000	-42.22	20230801	16100	29.19	20230104	36000	-42.22	20230801	15850	31.23	20221104	1.21	Y	039200	500	189 억	1933817	N	N	70582	N	N
67	20231019	150412	57	100.00	KSQ150	제약	N	N	N	N	N	20750	250	2	1.22	21670127450	1015819	40.53	20750	22200	20550	26650	14350	20500	21333.27	5.09	-15101	26266	23382	20766	17882	15266	22075	16575	190	6150	500	14760	50	1	37983958	7882	-28.54	6.42	12	2.67	-727.00	3233.00	36000	20230801	-42.36	15850	20221104	30.91	36000	-42.36	20230801	16100	28.88	20230104	36000	-42.36	20230801	15850	30.91	20221104	1.21	Y	039200	500	189 억	1933817	N	N	79863	N	N
68	20231019	140414	57	100.00	KSQ150	제약	N	N	N	N	N	20950	450	2	2.20	20111201400	940751	37.54	20750	22200	20550	26650	14350	20500	21378.50	5.09	-24097	26266	23382	20766	17882	15266	22075	16575	190	6150	500	14760	50	1	37983958	7958	-28.82	6.48	12	2.48	-727.00	3233.00	36000	20230801	-41.81	15850	20221104	32.18	36000	-41.81	20230801	16100	30.12	20230104	36000	-41.81	20230801	15850	32.18	20221104	1.21	Y	039200	500	189 억	1933817	N	N	79863	N	N
69	20231019	130411	57	100.00	KSQ150	제약	N	N	N	N	N	20900	400	2	1.95	18090446200	843544	33.66	20750	22200	20550	26650	14350	20500	21446.59	5.09	-14141	26266	23382	20766	17882	15266	22075	16575	190	6150	500	14760	50	1	37983958	7939	-28.75	6.46	12	2.22	-727.00	3233.00	36000	20230801	-41.94	15850	20221104	31.86	36000	-41.94	20230801	16100	29.81	20230104	36000	-41.94	20230801	15850	31.86	20221104	1.21	Y	039200	500	189 억	1933817	N	N	79863	N	N
70	20231019	120413	57	100.00	KSQ150	제약	N	N	N	N	N	21150	650	2	3.17	16458502850	766203	30.57	20750	22200	20550	26650	14350	20500	21481.55	5.09	6139	26266	23382	20766	17882	15266	22075	16575	190	6150	500	14760	50	1	37983958	8034	-29.09	6.54	12	2.02	-727.00	3233.00	36000	20230801	-41.25	15850	20221104	33.44	36000	-41.25	20230801	16100	31.37	20230104	36000	-41.25	20230801	15850	33.44	20221104	1.21	Y	039200	500	189 억	1933817	N	N	79863	N	N
71	20231019	110414	57	100.00	KSQ150	제약	N	N	N	N	N	21250	750	2	3.66	14489893300	673373	26.87	20750	22200	20550	26650	14350	20500	21519.49	5.09	24782	26266	23382	20766	17882	15266	22075	16575	190	6150	500	14760	50	1	37983958	8072	-29.23	6.57	12	1.77	-727.00	3233.00	36000	20230801	-40.97	15850	20221104	34.07	36000	-40.97	20230801	16100	31.99	20230104	36000	-40.97	20230801	15850	34.07	20221104	1.21	Y	039200	500	189 억	1933817	N	N	79863	N	N
72	20231019	100411	57	100.00	KSQ150	제약	N	N	N	N	N	21600	1100	2	5.37	9543272250	444890	17.75	20750	22000	20550	26650	14350	20500	21452.43	5.09	-6612	26266	23382	20766	17882	15266	22075	16575	190	6150	500	14760	50	1	37983958	8205	-29.71	6.68	12	1.17	-727.00	3233.00	36000	20230801	-40.00	15850	20221104	36.28	36000	-40.00	20230801	16100	34.16	20230104	36000	-40.00	20230801	15850	36.28	20221104	1.21	Y	039200	500	189 억	1933817	N	N	79863	N	N
73	20231019	090414	57	100.00	KSQ150	제약	N	N	N	N	N	21050	550	2	2.68	1152623550	55364	2.21	20750	21100	20550	26650	14350	20500	20823.30	5.09	-19148	26266	23382	20766	17882	15266	22075	16575	190	6150	500	14760	50	1	37983958	7996	-28.95	6.51	12	0.15	-727.00	3233.00	36000	20230801	-41.53	15850	20221104	32.81	36000	-41.53	20230801	16100	30.75	20230104	36000	-41.53	20230801	15850	32.81	20221104	1.21	Y	039200	500	189 억	1933817	N	N	79863	N	N
74	20231018	160415	57	100.00	KSQ150	제약	N	N	N	N	N	20500	-5400	5	-20.85	52394006920	2494537	498.69	23550	23650	18150	33650	18150	25900	21004.27	4.51	108853	27533	26716	26183	25366	24833	26450	25100	190	7750	500	18640	50	1	37983958	7787	-28.20	6.34	12	6.57	-727.00	3233.00	36000	20230801	-43.06	15850	20221104	29.34	36000	-43.06	20230801	16100	27.33	20230104	36000	-43.06	20230801	15850	29.34	20221104	1.24	Y	039200	500	189 억	1714162	N	N	79863	N	N
75	20231018	150410	57	100.00	KSQ150	제약	N	N	N	N	N	20650	-5250	5	-20.27	50664946070	2410416	481.88	23550	23650	18150	33650	18150	25900	21019.17	4.51	85149	27533	26716	26183	25366	24833	26450	25100	190	7750	500	18640	50	1	37983958	7844	-28.40	6.39	12	6.35	-727.00	3233.00	36000	20230801	-42.64	15850	20221104	30.28	36000	-42.64	20230801	16100	28.26	20230104	36000	-42.64	20230801	15850	30.28	20221104	1.24	Y	039200	500	189 억	1714162	N	N	97036	N	N
76	20231018	140407	57	100.00	KSQ150	제약	N	N	N	N	N	21250	-4650	5	-17.95	44784797070	2127285	425.28	23550	23650	18150	33650	18150	25900	21052.56	4.51	29559	27533	26716	26183	25366	24833	26450	25100	190	7750	500	18640	50	1	37983958	8072	-29.23	6.57	12	5.60	-727.00	3233.00	36000	20230801	-40.97	15850	20221104	34.07	36000	-40.97	20230801	16100	31.99	20230104	36000	-40.97	20230801	15850	34.07	20221104	1.24	Y	039200	500	189 억	1714162	N	N	97036	N	N
77	20231018	130406	57	100.00	KSQ150	제약	N	N	N	N	N	21500	-4400	5	-16.99	40927819220	1946953	389.22	23550	23650	18150	33650	18150	25900	21021.47	4.51	36084	27533	26716	26183	25366	24833	26450	25100	190	7750	500	18640	50	1	37983958	8167	-29.57	6.65	12	5.13	-727.00	3233.00	36000	20230801	-40.28	15850	20221104	35.65	36000	-40.28	20230801	16100	33.54	20230104	36000	-40.28	20230801	15850	35.65	20221104	1.24	Y	039200	500	189 억	1714162	N	N	97036	N	N
78	20231018	120412	57	100.00	KSQ150	제약	N	N	N	N	N	21100	-4800	5	-18.53	38161967270	1816117	363.07	23550	23650	18150	33650	18150	25900	21012.94	4.51	48429	27533	26716	26183	25366	24833	26450	25100	190	7750	500	18640	50	1	37983958	8015	-29.02	6.53	12	4.78	-727.00	3233.00	36000	20230801	-41.39	15850	20221104	33.12	36000	-41.39	20230801	16100	31.06	20230104	36000	-41.39	20230801	15850	33.12	20221104	1.24	Y	039200	500	189 억	1714162	N	N	97036	N	N
79	20231018	110409	57	100.00	KSQ150	제약	N	N	N	N	N	21300	-4600	5	-17.76	33132720070	1574834	314.83	23550	23650	18150	33650	18150	25900	21038.86	4.51	25264	27533	26716	26183	25366	24833	26450	25100	190	7750	500	18640	50	1	37983958	8091	-29.30	6.59	12	4.15	-727.00	3233.00	36000	20230801	-40.83	15850	20221104	34.38	36000	-40.83	20230801	16100	32.30	20230104	36000	-40.83	20230801	15850	34.38	20221104	1.24	Y	039200	500	189 억	1714162	N	N	97036	N	N
80	20231018	100411	57	100.00	KSQ150	제약	N	N	N	N	N	21950	-3950	5	-15.25	26383775170	1263771	252.65	23550	23650	18150	33650	18150	25900	20877.02	4.51	71469	27533	26716	26183	25366	24833	26450	25100	190	7750	500	18640	50	1	37983958	8337	-30.19	6.79	12	3.33	-727.00	3233.00	36000	20230801	-39.03	15850	20221104	38.49	36000	-39.03	20230801	16100	36.34	20230104	36000	-39.03	20230801	15850	38.49	20221104	1.24	Y	039200	500	189 억	1714162	N	N	97036	N	N
81	20231018	090409	57	100.00	KSQ150	제약	N	N	N	N	N	18150	-7750	4	-29.92	3585566850	173454	34.68	23550	23650	18150	33650	18150	25900	20671.54	4.51	9492	27533	26716	26183	25366	24833	26450	25100	190	7750	500	18640	10	1	37983958	6894	-24.97	5.61	12	0.46	-727.00	3233.00	36000	20230801	-49.58	15850	20221104	14.51	36000	-49.58	20230801	16100	12.73	20230104	36000	-49.58	20230801	15850	14.51	20221104	1.24	Y	039200	500	189 억	1714162	Y	N	97036	N	N
82	20231017	160411	57	100.00	KSQ150	제약	N	N	N	N	N	25900	-750	5	-2.81	12870293100	492968	93.72	26900	27000	25650	34600	18700	26650	26107.44	4.38	23927	28350	27500	26550	25700	24750	27025	25225	190	7950	500	19180	50	1	37983958	9838	-35.63	8.01	12	1.30	-727.00	3233.00	36000	20230801	-28.06	15850	20221104	63.41	36000	-28.06	20230801	16100	60.87	20230104	36000	-28.06	20230801	15850	63.41	20221104	1.06	Y	039200	500	189 억	1665442	N	N	97036	N	N
83	20231017	150410	57	100.00	KSQ150	제약	N	N	N	N	N	26000	-650	5	-2.44	12002465150	459491	87.35	26900	27000	25650	34600	18700	26650	26120.67	4.38	15309	28350	27500	26550	25700	24750	27025	25225	190	7950	500	19180	50	1	37983958	9876	-35.76	8.04	12	1.21	-727.00	3233.00	36000	20230801	-27.78	15850	20221104	64.04	36000	-27.78	20230801	16100	61.49	20230104	36000	-27.78	20230801	15850	64.04	20221104	1.06	Y	039200	500	189 억	1665442	N	N	1442	N	N
84	20231017	140411	57	100.00	KSQ150	제약	N	N	N	N	N	26000	-650	5	-2.44	9708034850	371059	70.54	26900	27000	25650	34600	18700	26650	26162.42	4.38	-2440	28350	27500	26550	25700	24750	27025	25225	190	7950	500	19180	50	1	37983958	9876	-35.76	8.04	12	0.98	-727.00	3233.00	36000	20230801	-27.78	15850	20221104	64.04	36000	-27.78	20230801	16100	61.49	20230104	36000	-27.78	20230801	15850	64.04	20221104	1.06	Y	039200	500	189 억	1665442	N	N	1442	N	N
85	20231017	130409	57	100.00	KSQ150	제약	N	N	N	N	N	26000	-650	5	-2.44	7553374550	288728	54.89	26900	27000	25650	34600	18700	26650	26160.06	4.38	-8498	28350	27500	26550	25700	24750	27025	25225	190	7950	500	19180	50	1	37983958	9876	-35.76	8.04	12	0.76	-727.00	3233.00	36000	20230801	-27.78	15850	20221104	64.04	36000	-27.78	20230801	16100	61.49	20230104	36000	-27.78	20230801	15850	64.04	20221104	1.06	Y	039200	500	189 억	1665442	N	N	1442	N	N
86	20231017	120411	57	100.00	KSQ150	제약	N	N	N	N	N	26100	-550	5	-2.06	5864868250	223756	42.54	26900	27000	25650	34600	18700	26650	26210.06	4.38	-24400	28350	27500	26550	25700	24750	27025	25225	190	7950	500	19180	50	1	37983958	9914	-35.90	8.07	12	0.59	-727.00	3233.00	36000	20230801	-27.50	15850	20221104	64.67	36000	-27.50	20230801	16100	62.11	20230104	36000	-27.50	20230801	15850	64.67	20221104	1.06	Y	039200	500	189 억	1665442	N	N	1442	N	N
87	20231017	110406	57	100.00	KSQ150	제약	N	N	N	N	N	26150	-500	5	-1.88	4852544450	185038	35.18	26900	27000	25650	34600	18700	26650	26223.48	4.38	-33062	28350	27500	26550	25700	24750	27025	25225	190	7950	500	19180	50	1	37983958	9933	-35.97	8.09	12	0.49	-727.00	3233.00	36000	20230801	-27.36	15850	20221104	64.98	36000	-27.36	20230801	16100	62.42	20230104	36000	-27.36	20230801	15850	64.98	20221104	1.06	Y	039200	500	189 억	1665442	N	N	1442	N	N
88	20231017	100405	57	100.00	KSQ150	제약	N	N	N	N	N	26400	-250	5	-0.94	3927371600	149869	28.49	26900	27000	25650	34600	18700	26650	26203.94	4.38	-33042	28350	27500	26550	25700	24750	27025	25225	190	7950	500	19180	50	1	37983958	10028	-36.31	8.17	12	0.39	-727.00	3233.00	36000	20230801	-26.67	15850	20221104	66.56	36000	-26.67	20230801	16100	63.98	20230104	36000	-26.67	20230801	15850	66.56	20221104	1.06	Y	039200	500	189 억	1665442	N	N	1442	N	N
89	20231017	090407	57	100.00	KSQ150	제약	N	N	N	N	N	26400	-250	5	-0.94	601090250	22545	4.29	26900	27000	26350	34600	18700	26650	26662.05	4.38	-7236	28350	27500	26550	25700	24750	27025	25225	190	7950	500	19180	50	1	37983958	10028	-36.31	8.17	12	0.06	-727.00	3233.00	36000	20230801	-26.67	15850	20221104	66.56	36000	-26.67	20230801	16100	63.98	20230104	36000	-26.67	20230801	15850	66.56	20221104	1.06	Y	039200	500	189 억	1665442	N	N	1442	N	N
90	20231016	160406	57	100.00	KSQ150	제약	N	N	N	N	N	26650	-450	5	-1.66	13853582350	522532	28.85	26850	27400	25600	35200	19000	27100	26512.12	4.27	-15930	33066	30082	28316	25332	23566	29200	24450	190	8100	500	19510	50	1	37983958	10123	-36.66	8.24	12	1.38	-727.00	3233.00	36000	20230801	-25.97	15850	20221104	68.14	36000	-25.97	20230801	16100	65.53	20230104	36000	-25.97	20230801	15850	68.14	20221104	1.08	N	039200	500	189 억	1620281	N	N	1442	N	N
91	20231016	150406	57	100.00	KSQ150	제약	N	N	N	N	N	26500	-600	5	-2.21	12405048150	468069	25.85	26850	27400	25600	35200	19000	27100	26502.59	4.27	-11276	33066	30082	28316	25332	23566	29200	24450	190	8100	500	19510	50	1	37983958	10066	-36.45	8.20	12	1.23	-727.00	3233.00	36000	20230801	-26.39	15850	20221104	67.19	36000	-26.39	20230801	16100	64.60	20230104	36000	-26.39	20230801	15850	67.19	20221104	1.08	N	039200	500	189 억	1620281	N	N	273252	N	N
92	20231016	140406	57	100.00	KSQ150	제약	N	N	N	N	N	25900	-1200	5	-4.43	8606683150	321138	17.73	26850	27400	25850	35200	19000	27100	26800.57	4.27	-20686	33066	30082	28316	25332	23566	29200	24450	190	8100	500	19510	50	1	37983958	9838	-35.63	8.01	12	0.85	-727.00	3233.00	36000	20230801	-28.06	15850	20221104	63.41	36000	-28.06	20230801	16100	60.87	20230104	36000	-28.06	20230801	15850	63.41	20221104	1.08	N	039200	500	189 억	1620281	N	N	273252	N	N
93	20231016	130405	57	100.00	KSQ150	제약	N	N	N	N	N	26900	-200	5	-0.74	5805309550	214973	11.87	26850	27400	26550	35200	19000	27100	27004.83	4.27	7531	33066	30082	28316	25332	23566	29200	24450	190	8100	500	19510	50	1	37983958	10218	-37.00	8.32	12	0.57	-727.00	3233.00	36000	20230801	-25.28	15850	20221104	69.72	36000	-25.28	20230801	16100	67.08	20230104	36000	-25.28	20230801	15850	69.72	20221104	1.08	N	039200	500	189 억	1620281	N	N	273252	N	N
94	20231016	120405	57	100.00	KSQ150	제약	N	N	N	N	N	27100	0	3	0.00	4776469550	176756	9.76	26850	27400	26550	35200	19000	27100	27022.95	4.27	2162	33066	30082	28316	25332	23566	29200	24450	190	8100	500	19510	50	1	37983958	10294	-37.28	8.38	12	0.47	-727.00	3233.00	36000	20230801	-24.72	15850	20221104	70.98	36000	-24.72	20230801	16100	68.32	20230104	36000	-24.72	20230801	15850	70.98	20221104	1.08	N	039200	500	189 억	1620281	N	N	273252	N	N
95	20231016	110404	57	100.00	KSQ150	제약	N	N	N	N	N	27350	250	2	0.92	4255209250	157612	8.70	26850	27400	26550	35200	19000	27100	26998.00	4.27	3954	33066	30082	28316	25332	23566	29200	24450	190	8100	500	19510	50	1	37983958	10389	-37.62	8.46	12	0.41	-727.00	3233.00	36000	20230801	-24.03	15850	20221104	72.56	36000	-24.03	20230801	16100	69.88	20230104	36000	-24.03	20230801	15850	72.56	20221104	1.08	N	039200	500	189 억	1620281	N	N	273252	N	N
96	20231016	100401	57	100.00	KSQ150	제약	N	N	N	N	N	27100	0	3	0.00	3252101950	120645	6.66	26850	27300	26550	35200	19000	27100	26955.95	4.27	-1965	33066	30082	28316	25332	23566	29200	24450	190	8100	500	19510	50	1	37983958	10294	-37.28	8.38	12	0.32	-727.00	3233.00	36000	20230801	-24.72	15850	20221104	70.98	36000	-24.72	20230801	16100	68.32	20230104	36000	-24.72	20230801	15850	70.98	20221104	1.08	N	039200	500	189 억	1620281	N	N	273252	N	N
97	20231016	090403	57	100.00	KSQ150	제약	N	N	N	N	N	27200	100	2	0.37	644102350	23904	1.32	26850	27300	26600	35200	19000	27100	26945.32	4.27	-6932	33066	30082	28316	25332	23566	29200	24450	190	8100	500	19510	50	1	37983958	10332	-37.41	8.41	12	0.06	-727.00	3233.00	36000	20230801	-24.44	15850	20221104	71.61	36000	-24.44	20230801	16100	68.94	20230104	36000	-24.44	20230801	15850	71.61	20221104	1.08	N	039200	500	189 억	1620281	N	N	273252	N	N
98	20231012	160412	57	100.00	KSQ150	제약	N	N	N	N	N	29000	-450	5	-1.53	16127655700	561131	222.93	30150	30500	27700	38250	20650	29450	28740.46	6.16	-89960	30483	29966	29383	28866	28283	29675	28575	190	8800	500	21200	50	1	37983958	11015	-39.89	8.97	12	1.48	-727.00	3233.00	36000	20230801	-19.44	15850	20221104	82.97	36000	-19.44	20230801	16100	80.12	20230104	36000	-19.44	20230801	15850	82.97	20221104	1.12	Y	039200	500	189 억	2338324	N	N	92383	N	N
99	20231012	150406	57	100.00	KSQ150	제약	N	N	N	N	N	28900	-550	5	-1.87	15532367950	540579	214.77	30150	30500	27700	38250	20650	29450	28732.79	6.16	-89923	30483	29966	29383	28866	28283	29675	28575	190	8800	500	21200	50	1	37983958	10977	-39.75	8.94	12	1.42	-727.00	3233.00	36000	20230801	-19.72	15850	20221104	82.33	36000	-19.72	20230801	16100	79.50	20230104	36000	-19.72	20230801	15850	82.33	20221104	1.12	Y	039200	500	189 억	2338324	N	N	36985	N	N
100	20231012	140405	57	100.00	KSQ150	제약	N	N	N	N	N	28700	-750	5	-2.55	14548252300	506302	201.15	30150	30500	27700	38250	20650	29450	28734.29	6.16	-88635	30483	29966	29383	28866	28283	29675	28575	190	8800	500	21200	50	1	37983958	10901	-39.48	8.88	12	1.33	-727.00	3233.00	36000	20230801	-20.28	15850	20221104	81.07	36000	-20.28	20230801	16100	78.26	20230104	36000	-20.28	20230801	15850	81.07	20221104	1.12	Y	039200	500	189 억	2338324	N	N	36985	N	N
101	20231012	130405	57	100.00	KSQ150	제약	N	N	N	N	N	28950	-500	5	-1.70	13298699350	462908	183.91	30150	30500	27700	38250	20650	29450	28728.55	6.16	-83381	30483	29966	29383	28866	28283	29675	28575	190	8800	500	21200	50	1	37983958	10996	-39.82	8.95	12	1.22	-727.00	3233.00	36000	20230801	-19.58	15850	20221104	82.65	36000	-19.58	20230801	16100	79.81	20230104	36000	-19.58	20230801	15850	82.65	20221104	1.12	Y	039200	500	189 억	2338324	N	N	36985	N	N
102	20231012	120412	57	100.00	KSQ150	제약	N	N	N	N	N	29000	-450	5	-1.53	12281475500	428002	170.04	30150	30500	27700	38250	20650	29450	28694.84	6.16	-93971	30483	29966	29383	28866	28283	29675	28575	190	8800	500	21200	50	1	37983958	11015	-39.89	8.97	12	1.13	-727.00	3233.00	36000	20230801	-19.44	15850	20221104	82.97	36000	-19.44	20230801	16100	80.12	20230104	36000	-19.44	20230801	15850	82.97	20221104	1.12	Y	039200	500	189 억	2338324	N	N	36985	N	N
103	20231012	110409	57	100.00	KSQ150	제약	N	N	N	N	N	29050	-400	5	-1.36	11188769600	390325	155.07	30150	30500	27700	38250	20650	29450	28665.20	6.16	-95501	30483	29966	29383	28866	28283	29675	28575	190	8800	500	21200	50	1	37983958	11034	-39.96	8.99	12	1.03	-727.00	3233.00	36000	20230801	-19.31	15850	20221104	83.28	36000	-19.31	20230801	16100	80.43	20230104	36000	-19.31	20230801	15850	83.28	20221104	1.12	Y	039200	500	189 억	2338324	N	N	36985	N	N
104	20231012	100408	57	100.00	KSQ150	제약	N	N	N	N	N	28400	-1050	5	-3.57	8882810600	310128	123.21	30150	30500	27700	38250	20650	29450	28642.31	6.16	-88740	30483	29966	29383	28866	28283	29675	28575	190	8800	500	21200	50	1	37983958	10787	-39.06	8.78	12	0.82	-727.00	3233.00	36000	20230801	-21.11	15850	20221104	79.18	36000	-21.11	20230801	16100	76.40	20230104	36000	-21.11	20230801	15850	79.18	20221104	1.12	Y	039200	500	189 억	2338324	N	N	36985	N	N
105	20231012	090410	57	100.00	KSQ150	제약	N	N	N	N	N	29700	250	2	0.85	1048368750	34908	13.87	30150	30500	29650	38250	20650	29450	30032.90	6.16	-15365	30483	29966	29383	28866	28283	29675	28575	190	8800	500	21200	50	1	37983958	11281	-40.85	9.19	12	0.09	-727.00	3233.00	36000	20230801	-17.50	15850	20221104	87.38	36000	-17.50	20230801	16100	84.47	20230104	36000	-17.50	20230801	15850	87.38	20221104	1.12	Y	039200	500	189 억	2338324	N	N	36985	N	N
106	20231011	160406	57	100.00	KSQ150	제약	N	N	N	N	N	29450	550	2	1.90	7348777000	249667	59.64	29500	29900	28800	37550	20250	28900	29434.31	6.24	-2989	31400	30150	29450	28200	27500	29800	27850	190	8650	500	20800	50	1	37983958	11186	-40.51	9.11	12	0.66	-727.00	3233.00	36000	20230801	-18.19	15850	20221104	85.80	36000	-18.19	20230801	16100	82.92	20230104	36000	-18.19	20230801	15850	85.80	20221104	1.15	Y	039200	500	189 억	2368387	N	N	36985	N	N
107	20231011	150406	57	100.00	KSQ150	제약	N	N	N	N	N	29550	650	2	2.25	6703812850	227828	54.42	29500	29900	28800	37550	20250	28900	29424.89	6.24	-5334	31400	30150	29450	28200	27500	29800	27850	190	8650	500	20800	50	1	37983958	11224	-40.65	9.14	12	0.60	-727.00	3233.00	36000	20230801	-17.92	15850	20221104	86.44	36000	-17.92	20230801	16100	83.54	20230104	36000	-17.92	20230801	15850	86.44	20221104	1.15	Y	039200	500	189 억	2368387	N	N	56560	N	N
108	20231011	140411	57	100.00	KSQ150	제약	N	N	N	N	N	29400	500	2	1.73	5936023450	201806	48.20	29500	29900	28800	37550	20250	28900	29414.50	6.24	1314	31400	30150	29450	28200	27500	29800	27850	190	8650	500	20800	50	1	37983958	11167	-40.44	9.09	12	0.53	-727.00	3233.00	36000	20230801	-18.33	15850	20221104	85.49	36000	-18.33	20230801	16100	82.61	20230104	36000	-18.33	20230801	15850	85.49	20221104	1.15	Y	039200	500	189 억	2368387	N	N	56560	N	N
109	20231011	130403	57	100.00	KSQ150	제약	N	N	N	N	N	29600	700	2	2.42	5213559800	177296	42.35	29500	29900	28800	37550	20250	28900	29405.96	6.24	1116	31400	30150	29450	28200	27500	29800	27850	190	8650	500	20800	50	1	37983958	11243	-40.72	9.16	12	0.47	-727.00	3233.00	36000	20230801	-17.78	15850	20221104	86.75	36000	-17.78	20230801	16100	83.85	20230104	36000	-17.78	20230801	15850	86.75	20221104	1.15	Y	039200	500	189 억	2368387	N	N	56560	N	N
110	20231011	120412	57	100.00	KSQ150	제약	N	N	N	N	N	29550	650	2	2.25	4741934800	161338	38.54	29500	29900	28800	37550	20250	28900	29391.31	6.24	956	31400	30150	29450	28200	27500	29800	27850	190	8650	500	20800	50	1	37983958	11224	-40.65	9.14	12	0.42	-727.00	3233.00	36000	20230801	-17.92	15850	20221104	86.44	36000	-17.92	20230801	16100	83.54	20230104	36000	-17.92	20230801	15850	86.44	20221104	1.15	Y	039200	500	189 억	2368387	N	N	56560	N	N
111	20231011	110408	57	100.00	KSQ150	제약	N	N	N	N	N	29500	600	2	2.08	3818119050	130229	31.11	29500	29700	28800	37550	20250	28900	29318.50	6.24	-12083	31400	30150	29450	28200	27500	29800	27850	190	8650	500	20800	50	1	37983958	11205	-40.58	9.12	12	0.34	-727.00	3233.00	36000	20230801	-18.06	15850	20221104	86.12	36000	-18.06	20230801	16100	83.23	20230104	36000	-18.06	20230801	15850	86.12	20221104	1.15	Y	039200	500	189 억	2368387	N	N	56560	N	N
112	20231011	100405	57	100.00	KSQ150	제약	N	N	N	N	N	29650	750	2	2.60	2812651850	96071	22.95	29500	29700	28800	37550	20250	28900	29276.80	6.24	-17441	31400	30150	29450	28200	27500	29800	27850	190	8650	500	20800	50	1	37983958	11262	-40.78	9.17	12	0.25	-727.00	3233.00	36000	20230801	-17.64	15850	20221104	87.07	36000	-17.64	20230801	16100	84.16	20230104	36000	-17.64	20230801	15850	87.07	20221104	1.15	Y	039200	500	189 억	2368387	N	N	56560	N	N
113	20231011	090407	57	100.00	KSQ150	제약	N	N	N	N	N	28950	50	2	0.17	680567550	23276	5.56	29500	29550	28950	37550	20250	28900	29239.03	6.24	-11537	31400	30150	29450	28200	27500	29800	27850	190	8650	500	20800	50	1	37983958	10996	-39.82	8.95	12	0.06	-727.00	3233.00	36000	20230801	-19.58	15850	20221104	82.65	36000	-19.58	20230801	16100	79.81	20230104	36000	-19.58	20230801	15850	82.65	20221104	1.15	Y	039200	500	189 억	2368387	N	N	56560	N	N
114	20231010	160404	57	100.00	KSQ150	제약	N	N	N	N	N	28900	-850	5	-2.86	12390393400	417500	80.24	30300	30700	28750	38650	20850	29750	29679.00	6.22	-23328	31483	30616	29283	28416	27083	31050	28850	190	8900	500	21420	50	1	37983958	10977	-39.75	8.94	12	1.10	-727.00	3233.00	36000	20230801	-19.72	15850	20221104	82.33	36000	-19.72	20230801	16100	79.50	20230104	36000	-19.72	20230801	15850	82.33	20221104	1.15	Y	039200	500	189 억	2361056	N	N	56560	N	N
115	20231010	150402	57	100.00	KSQ150	제약	N	N	N	N	N	29050	-700	5	-2.35	11206052850	376509	72.36	30300	30700	28900	38650	20850	29750	29763.04	6.22	-14475	31483	30616	29283	28416	27083	31050	28850	190	8900	500	21420	50	1	37983958	11034	-39.96	8.99	12	0.99	-727.00	3233.00	36000	20230801	-19.31	15850	20221104	83.28	36000	-19.31	20230801	16100	80.43	20230104	36000	-19.31	20230801	15850	83.28	20221104	1.15	Y	039200	500	189 억	2361056	N	N	39068	N	N
116	20231010	140402	57	100.00	KSQ150	제약	N	N	N	N	N	29150	-600	5	-2.02	9767859350	326991	62.85	30300	30700	29150	38650	20850	29750	29871.95	6.22	-14720	31483	30616	29283	28416	27083	31050	28850	190	8900	500	21420	50	1	37983958	11072	-40.10	9.02	12	0.86	-727.00	3233.00	36000	20230801	-19.03	15850	20221104	83.91	36000	-19.03	20230801	16100	81.06	20230104	36000	-19.03	20230801	15850	83.91	20221104	1.15	Y	039200	500	189 억	2361056	N	N	39068	N	N
117	20231010	130400	57	100.00	KSQ150	제약	N	N	N	N	N	29300	-450	5	-1.51	8707140400	290770	55.88	30300	30700	29250	38650	20850	29750	29945.11	6.22	-15944	31483	30616	29283	28416	27083	31050	28850	190	8900	500	21420	50	1	37983958	11129	-40.30	9.06	12	0.77	-727.00	3233.00	36000	20230801	-18.61	15850	20221104	84.86	36000	-18.61	20230801	16100	81.99	20230104	36000	-18.61	20230801	15850	84.86	20221104	1.15	Y	039200	500	189 억	2361056	N	N	39068	N	N
118	20231010	120402	57	100.00	KSQ150	제약	N	N	N	N	N	29650	-100	5	-0.34	7030803550	233850	44.94	30300	30700	29600	38650	20850	29750	30065.44	6.22	-7475	31483	30616	29283	28416	27083	31050	28850	190	8900	500	21420	50	1	37983958	11262	-40.78	9.17	12	0.62	-727.00	3233.00	36000	20230801	-17.64	15850	20221104	87.07	36000	-17.64	20230801	16100	84.16	20230104	36000	-17.64	20230801	15850	87.07	20221104	1.15	Y	039200	500	189 억	2361056	N	N	39068	N	N
119	20231010	110354	57	100.00	KSQ150	제약	N	N	N	N	N	30000	250	2	0.84	6120822050	203318	39.08	30300	30700	29600	38650	20850	29750	30104.67	6.22	-3311	31483	30616	29283	28416	27083	31050	28850	190	8900	500	21420	50	1	37983958	11395	-41.27	9.28	12	0.54	-727.00	3233.00	36000	20230801	-16.67	15850	20221104	89.27	36000	-16.67	20230801	16100	86.34	20230104	36000	-16.67	20230801	15850	89.27	20221104	1.15	Y	039200	500	189 억	2361056	N	N	39068	N	N
120	20231010	100357	57	100.00	KSQ150	제약	N	N	N	N	N	30000	250	2	0.84	4395946950	146145	28.09	30300	30700	29600	38650	20850	29750	30079.35	6.22	-14201	31483	30616	29283	28416	27083	31050	28850	190	8900	500	21420	50	1	37983958	11395	-41.27	9.28	12	0.38	-727.00	3233.00	36000	20230801	-16.67	15850	20221104	89.27	36000	-16.67	20230801	16100	86.34	20230104	36000	-16.67	20230801	15850	89.27	20221104	1.15	Y	039200	500	189 억	2361056	N	N	39068	N	N
121	20231010	090358	57	100.00	KSQ150	제약	N	N	N	N	N	30650	900	2	3.03	896799350	29541	5.68	30300	30700	30100	38650	20850	29750	30357.79	6.22	-2751	31483	30616	29283	28416	27083	31050	28850	190	8900	500	21420	50	1	37983958	11642	-42.16	9.48	12	0.08	-727.00	3233.00	36000	20230801	-14.86	15850	20221104	93.38	36000	-14.86	20230801	16100	90.37	20230104	36000	-14.86	20230801	15850	93.38	20221104	1.15	Y	039200	500	189 억	2361056	N	N	39068	N	N
122	20231006	160401	57	100.00	KSQ150	제약	N	N	N	N	N	29750	1900	2	6.82	15289246200	518058	86.62	28300	30150	27950	36200	19500	27850	29512.10	5.90	115271	31383	29616	28683	26916	25983	29150	26450	190	8350	500	20050	50	1	37983958	11300	-40.92	9.20	12	1.36	-727.00	3233.00	36000	20230801	-17.36	15850	20221104	87.70	36000	-17.36	20230801	16100	84.78	20230104	36000	-17.36	20230801	15850	87.70	20221104	1.11	Y	039200	500	189 억	2239217	N	N	39068	N	N
123	20231006	150354	57	100.00	KSQ150	제약	N	N	N	N	N	29800	1950	2	7.00	14503911150	491628	82.20	28300	30150	27950	36200	19500	27850	29501.80	5.90	120066	31383	29616	28683	26916	25983	29150	26450	190	8350	500	20050	50	1	37983958	11319	-40.99	9.22	12	1.29	-727.00	3233.00	36000	20230801	-17.22	15850	20221104	88.01	36000	-17.22	20230801	16100	85.09	20230104	36000	-17.22	20230801	15850	88.01	20221104	1.11	Y	039200	500	189 억	2239217	N	N	80267	N	N
124	20231006	140354	57	100.00	KSQ150	제약	N	N	N	N	N	29850	2000	2	7.18	12748109100	432896	72.38	28300	30150	27950	36200	19500	27850	29448.43	5.90	120305	31383	29616	28683	26916	25983	29150	26450	190	8350	500	20050	50	1	37983958	11338	-41.06	9.23	12	1.14	-727.00	3233.00	36000	20230801	-17.08	15850	20221104	88.33	36000	-17.08	20230801	16100	85.40	20230104	36000	-17.08	20230801	15850	88.33	20221104	1.11	Y	039200	500	189 억	2239217	N	N	80267	N	N
125	20231006	130353	57	100.00	KSQ150	제약	N	N	N	N	N	30050	2200	2	7.90	11556257050	393009	65.71	28300	30150	27950	36200	19500	27850	29404.56	5.90	126010	31383	29616	28683	26916	25983	29150	26450	190	8350	500	20050	50	1	37983958	11414	-41.33	9.29	12	1.03	-727.00	3233.00	36000	20230801	-16.53	15850	20221104	89.59	36000	-16.53	20230801	16100	86.65	20230104	36000	-16.53	20230801	15850	89.59	20221104	1.11	Y	039200	500	189 억	2239217	N	N	80267	N	N
126	20231006	120350	57	100.00	KSQ150	제약	N	N	N	N	N	29700	1850	2	6.64	9771458100	333311	55.73	28300	30100	27950	36200	19500	27850	29316.34	5.90	99945	31383	29616	28683	26916	25983	29150	26450	190	8350	500	20050	50	1	37983958	11281	-40.85	9.19	12	0.88	-727.00	3233.00	36000	20230801	-17.50	15850	20221104	87.38	36000	-17.50	20230801	16100	84.47	20230104	36000	-17.50	20230801	15850	87.38	20221104	1.11	Y	039200	500	189 억	2239217	N	N	80267	N	N
127	20231006	110348	57	100.00	KSQ150	제약	N	N	N	N	N	29800	1950	2	7.00	8479865550	289925	48.48	28300	30100	27950	36200	19500	27850	29248.48	5.90	89110	31383	29616	28683	26916	25983	29150	26450	190	8350	500	20050	50	1	37983958	11319	-40.99	9.22	12	0.76	-727.00	3233.00	36000	20230801	-17.22	15850	20221104	88.01	36000	-17.22	20230801	16100	85.09	20230104	36000	-17.22	20230801	15850	88.01	20221104	1.11	Y	039200	500	189 억	2239217	N	N	80267	N	N
128	20231006	100351	57	100.00	KSQ150	제약	N	N	N	N	N	29050	1200	2	4.31	4887921600	168821	28.23	28300	29400	27950	36200	19500	27850	28953.28	5.90	40439	31383	29616	28683	26916	25983	29150	26450	190	8350	500	20050	50	1	37983958	11034	-39.96	8.99	12	0.44	-727.00	3233.00	36000	20230801	-19.31	15850	20221104	83.28	36000	-19.31	20230801	16100	80.43	20230104	36000	-19.31	20230801	15850	83.28	20221104	1.11	Y	039200	500	189 억	2239217	N	N	80267	N	N
129	20231006	090346	57	100.00	KSQ150	제약	N	N	N	N	N	28050	200	2	0.72	433002400	15302	2.56	28300	28500	27950	36200	19500	27850	28297.11	5.90	-181	31383	29616	28683	26916	25983	29150	26450	190	8350	500	20050	50	1	37983958	10655	-38.58	8.68	12	0.04	-727.00	3233.00	36000	20230801	-22.08	15850	20221104	76.97	36000	-22.08	20230801	16100	74.22	20230104	36000	-22.08	20230801	15850	76.97	20221104	1.11	Y	039200	500	189 억	2239217	N	N	80267	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History