KissMeData/096530/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240731	160747	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21550	-300	5	-1.37	11123024250	505151	225.31	21900	22750	21500	28400	15300	21850	22019.44	12.15	-105008	22716	22282	21966	21532	21216	22125	21375	261	6550	500	16160	50	1	52225994	11255	1657.69	0.92	12	0.97	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20000	7.75	20240628	30600	-29.58	20240129	19040	13.18	20231019	2.45	N	096530	500	261 억	6344109	N	N	719	N	N
3	20240731	150757	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21700	-150	5	-0.69	9936784750	450186	200.79	21900	22750	21500	28400	15300	21850	22072.64	12.15	-91994	22716	22282	21966	21532	21216	22125	21375	261	6550	500	16160	50	1	52225994	11333	1669.23	0.92	12	0.86	13.00	23526.00	30600	20240129	-29.08	19040	20231019	13.97	30600	-29.08	20240129	20000	8.50	20240628	30600	-29.08	20240129	19040	13.97	20231019	2.45	N	096530	500	261 억	6344109	N	N	1758	N	N
4	20240731	140756	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21700	-150	5	-0.69	8974957800	405829	181.01	21900	22750	21500	28400	15300	21850	22115.15	12.15	-79913	22716	22282	21966	21532	21216	22125	21375	261	6550	500	16160	50	1	52225994	11333	1669.23	0.92	12	0.78	13.00	23526.00	30600	20240129	-29.08	19040	20231019	13.97	30600	-29.08	20240129	20000	8.50	20240628	30600	-29.08	20240129	19040	13.97	20231019	2.45	N	096530	500	261 억	6344109	N	N	1758	N	N
5	20240731	130754	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21900	50	2	0.23	8286916500	374341	166.96	21900	22750	21500	28400	15300	21850	22137.38	12.15	-65142	22716	22282	21966	21532	21216	22125	21375	261	6550	500	16160	50	1	52225994	11437	1684.62	0.93	12	0.72	13.00	23526.00	30600	20240129	-28.43	19040	20231019	15.02	30600	-28.43	20240129	20000	9.50	20240628	30600	-28.43	20240129	19040	15.02	20231019	2.45	N	096530	500	261 억	6344109	N	N	1758	N	N
6	20240731	120754	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22000	150	2	0.69	7821525750	353090	157.48	21900	22750	21500	28400	15300	21850	22151.68	12.15	-60361	22716	22282	21966	21532	21216	22125	21375	261	6550	500	16160	50	1	52225994	11490	1692.31	0.94	12	0.68	13.00	23526.00	30600	20240129	-28.10	19040	20231019	15.55	30600	-28.10	20240129	20000	10.00	20240628	30600	-28.10	20240129	19040	15.55	20231019	2.45	N	096530	500	261 억	6344109	N	N	1758	N	N
7	20240731	110756	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21650	-200	5	-0.92	7135597150	321659	143.47	21900	22750	21500	28400	15300	21850	22183.78	12.15	-54114	22716	22282	21966	21532	21216	22125	21375	261	6550	500	16160	50	1	52225994	11307	1665.38	0.92	12	0.62	13.00	23526.00	30600	20240129	-29.25	19040	20231019	13.71	30600	-29.25	20240129	20000	8.25	20240628	30600	-29.25	20240129	19040	13.71	20231019	2.45	N	096530	500	261 억	6344109	N	N	1758	N	N
8	20240731	100754	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22450	600	2	2.75	5112465400	229543	102.38	21900	22750	21500	28400	15300	21850	22272.44	12.15	-15078	22716	22282	21966	21532	21216	22125	21375	261	6550	500	16160	50	1	52225994	11725	1726.92	0.95	12	0.44	13.00	23526.00	30600	20240129	-26.63	19040	20231019	17.91	30600	-26.63	20240129	20000	12.25	20240628	30600	-26.63	20240129	19040	17.91	20231019	2.45	N	096530	500	261 억	6344109	N	N	1758	N	N
9	20240731	090750	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21750	-100	5	-0.46	273409050	12555	5.60	21900	21900	21650	28400	15300	21850	21776.66	12.15	-2995	22716	22282	21966	21532	21216	22125	21375	261	6550	500	16160	50	1	52225994	11359	1673.08	0.92	12	0.02	13.00	23526.00	30600	20240129	-28.92	19040	20231019	14.23	30600	-28.92	20240129	20000	8.75	20240628	30600	-28.92	20240129	19040	14.23	20231019	2.45	N	096530	500	261 억	6344109	N	N	1758	N	N
10	20240730	160733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21850	-300	5	-1.35	4878701500	221728	36.23	22150	22400	21650	28750	15550	22150	22003.43	12.18	-22595	24016	23082	22466	21532	20916	23550	22000	261	6600	500	16390	50	1	52225994	11411	1680.77	0.93	12	0.42	13.00	23526.00	30600	20240129	-28.59	19040	20231019	14.76	30600	-28.59	20240129	20000	9.25	20240628	30600	-28.59	20240129	19040	14.76	20231019	2.43	N	096530	500	261 억	6363400	N	N	1758	N	N
11	20240730	150747	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21800	-350	5	-1.58	4417232300	200580	32.78	22150	22400	21650	28750	15550	22150	22022.30	12.18	-27787	24016	23082	22466	21532	20916	23550	22000	261	6600	500	16390	50	1	52225994	11385	1676.92	0.93	12	0.38	13.00	23526.00	30600	20240129	-28.76	19040	20231019	14.50	30600	-28.76	20240129	20000	9.00	20240628	30600	-28.76	20240129	19040	14.50	20231019	2.43	N	096530	500	261 억	6363400	N	N	724	N	N
12	20240730	140738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21750	-400	5	-1.81	4095387250	185815	30.36	22150	22400	21650	28750	15550	22150	22040.13	12.18	-25840	24016	23082	22466	21532	20916	23550	22000	261	6600	500	16390	50	1	52225994	11359	1673.08	0.92	12	0.36	13.00	23526.00	30600	20240129	-28.92	19040	20231019	14.23	30600	-28.92	20240129	20000	8.75	20240628	30600	-28.92	20240129	19040	14.23	20231019	2.43	N	096530	500	261 억	6363400	N	N	724	N	N
13	20240730	130745	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21750	-400	5	-1.81	3845141900	174317	28.48	22150	22400	21650	28750	15550	22150	22058.33	12.18	-23327	24016	23082	22466	21532	20916	23550	22000	261	6600	500	16390	50	1	52225994	11359	1673.08	0.92	12	0.33	13.00	23526.00	30600	20240129	-28.92	19040	20231019	14.23	30600	-28.92	20240129	20000	8.75	20240628	30600	-28.92	20240129	19040	14.23	20231019	2.43	N	096530	500	261 억	6363400	N	N	724	N	N
14	20240730	120737	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21800	-350	5	-1.58	3216610750	145413	23.76	22150	22400	21800	28750	15550	22150	22120.52	12.18	-17117	24016	23082	22466	21532	20916	23550	22000	261	6600	500	16390	50	1	52225994	11385	1676.92	0.93	12	0.28	13.00	23526.00	30600	20240129	-28.76	19040	20231019	14.50	30600	-28.76	20240129	20000	9.00	20240628	30600	-28.76	20240129	19040	14.50	20231019	2.43	N	096530	500	261 억	6363400	N	N	724	N	N
15	20240730	110745	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21950	-200	5	-0.90	2721730650	122822	20.07	22150	22400	21850	28750	15550	22150	22159.96	12.18	-15618	24016	23082	22466	21532	20916	23550	22000	261	6600	500	16390	50	1	52225994	11464	1688.46	0.93	12	0.24	13.00	23526.00	30600	20240129	-28.27	19040	20231019	15.28	30600	-28.27	20240129	20000	9.75	20240628	30600	-28.27	20240129	19040	15.28	20231019	2.43	N	096530	500	261 억	6363400	N	N	724	N	N
16	20240730	100745	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22250	100	2	0.45	1853545500	83413	13.63	22150	22400	22050	28750	15550	22150	22221.30	12.18	-6405	24016	23082	22466	21532	20916	23550	22000	261	6600	500	16390	50	1	52225994	11620	1711.54	0.95	12	0.16	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	20000	11.25	20240628	30600	-27.29	20240129	19040	16.86	20231019	2.43	N	096530	500	261 억	6363400	N	N	724	N	N
17	20240730	090749	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22350	200	2	0.90	602374650	27098	4.43	22150	22400	22050	28750	15550	22150	22229.49	12.18	-3769	24016	23082	22466	21532	20916	23550	22000	261	6600	500	16390	50	1	52225994	11673	1719.23	0.95	12	0.05	13.00	23526.00	30600	20240129	-26.96	19040	20231019	17.38	30600	-26.96	20240129	20000	11.75	20240628	30600	-26.96	20240129	19040	17.38	20231019	2.43	N	096530	500	261 억	6363400	N	N	724	N	N
18	20240729	160733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22150	450	2	2.07	13715465150	606417	242.58	21950	23400	21850	28200	15200	21700	22617.39	12.24	-19712	22300	22000	21750	21450	21200	21875	21325	261	6500	500	16050	50	1	52225994	11568	1703.85	0.94	12	1.16	13.00	23526.00	30600	20240129	-27.61	19040	20231019	16.33	30600	-27.61	20240129	20000	10.75	20240628	30600	-27.61	20240129	19040	16.33	20231019	2.42	N	096530	500	261 억	6391154	N	N	724	N	N
19	20240729	150744	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22250	550	2	2.53	13021739800	575100	230.05	21950	23400	21850	28200	15200	21700	22642.57	12.24	-24205	22300	22000	21750	21450	21200	21875	21325	261	6500	500	16050	50	1	52225994	11620	1711.54	0.95	12	1.10	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	20000	11.25	20240628	30600	-27.29	20240129	19040	16.86	20231019	2.42	N	096530	500	261 억	6391154	N	N	346	N	N
20	20240729	140749	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22150	450	2	2.07	12382026450	546238	218.51	21950	23400	21850	28200	15200	21700	22667.82	12.24	-23237	22300	22000	21750	21450	21200	21875	21325	261	6500	500	16050	50	1	52225994	11568	1703.85	0.94	12	1.05	13.00	23526.00	30600	20240129	-27.61	19040	20231019	16.33	30600	-27.61	20240129	20000	10.75	20240628	30600	-27.61	20240129	19040	16.33	20231019	2.42	N	096530	500	261 억	6391154	N	N	346	N	N
21	20240729	130750	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22400	700	2	3.23	11847554100	522240	208.91	21950	23400	21850	28200	15200	21700	22686.03	12.24	-21275	22300	22000	21750	21450	21200	21875	21325	261	6500	500	16050	50	1	52225994	11699	1723.08	0.95	12	1.00	13.00	23526.00	30600	20240129	-26.80	19040	20231019	17.65	30600	-26.80	20240129	20000	12.00	20240628	30600	-26.80	20240129	19040	17.65	20231019	2.42	N	096530	500	261 억	6391154	N	N	346	N	N
22	20240729	120745	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22300	600	2	2.76	11334940200	499296	199.73	21950	23400	21850	28200	15200	21700	22701.84	12.24	-19637	22300	22000	21750	21450	21200	21875	21325	261	6500	500	16050	50	1	52225994	11646	1715.38	0.95	12	0.96	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20000	11.50	20240628	30600	-27.12	20240129	19040	17.12	20231019	2.42	N	096530	500	261 억	6391154	N	N	346	N	N
23	20240729	110738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22300	600	2	2.76	10658157700	468929	187.58	21950	23400	21850	28200	15200	21700	22728.72	12.24	-24104	22300	22000	21750	21450	21200	21875	21325	261	6500	500	16050	50	1	52225994	11646	1715.38	0.95	12	0.90	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20000	11.50	20240628	30600	-27.12	20240129	19040	17.12	20231019	2.42	N	096530	500	261 억	6391154	N	N	346	N	N
24	20240729	100736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	22600	900	2	4.15	9362527250	411159	164.47	21950	23400	21850	28200	15200	21700	22771.06	12.24	-11185	22300	22000	21750	21450	21200	21875	21325	261	6500	500	16050	50	1	52225994	11803	1738.46	0.96	12	0.79	13.00	23526.00	30600	20240129	-26.14	19040	20231019	18.70	30600	-26.14	20240129	20000	13.00	20240628	30600	-26.14	20240129	19040	18.70	20231019	2.42	N	096530	500	261 억	6391154	N	N	346	N	N
25	20240729	090736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	23000	1300	2	5.99	5258813350	229918	91.97	21950	23400	21850	28200	15200	21700	22872.56	12.24	31547	22300	22000	21750	21450	21200	21875	21325	261	6500	500	16050	50	1	52225994	12012	1769.23	0.98	12	0.44	13.00	23526.00	30600	20240129	-24.84	19040	20231019	20.80	30600	-24.84	20240129	20000	15.00	20240628	30600	-24.84	20240129	19040	20.80	20231019	2.42	N	096530	500	261 억	6391154	N	N	346	N	N
26	20240726	160724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21700	0	3	0.00	5406595700	247987	119.50	21950	22050	21500	28200	15200	21700	21802.28	12.42	-16267	22000	21850	21600	21450	21200	21925	21525	261	6500	500	16050	50	1	52225994	11333	1669.23	0.92	12	0.47	13.00	23526.00	30600	20240129	-29.08	19040	20231019	13.97	30600	-29.08	20240129	20000	8.50	20240628	30600	-29.08	20240129	19040	13.97	20231019	2.45	N	096530	500	261 억	6484342	N	N	346	N	N
27	20240726	150733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21700	0	3	0.00	4705231050	215675	103.93	21950	22050	21500	28200	15200	21700	21816.47	12.42	-19773	22000	21850	21600	21450	21200	21925	21525	261	6500	500	16050	50	1	52225994	11333	1669.23	0.92	12	0.41	13.00	23526.00	30600	20240129	-29.08	19040	20231019	13.97	30600	-29.08	20240129	20000	8.50	20240628	30600	-29.08	20240129	19040	13.97	20231019	2.45	N	096530	500	261 억	6484342	N	N	698	N	N
28	20240726	140733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21800	100	2	0.46	4049474150	185509	89.39	21950	22050	21500	28200	15200	21700	21829.20	12.42	-17612	22000	21850	21600	21450	21200	21925	21525	261	6500	500	16050	50	1	52225994	11385	1676.92	0.93	12	0.36	13.00	23526.00	30600	20240129	-28.76	19040	20231019	14.50	30600	-28.76	20240129	20000	9.00	20240628	30600	-28.76	20240129	19040	14.50	20231019	2.45	N	096530	500	261 억	6484342	N	N	698	N	N
29	20240726	130733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21850	150	2	0.69	3445592550	157844	76.06	21950	22050	21500	28200	15200	21700	21829.35	12.42	-11399	22000	21850	21600	21450	21200	21925	21525	261	6500	500	16050	50	1	52225994	11411	1680.77	0.93	12	0.30	13.00	23526.00	30600	20240129	-28.59	19040	20231019	14.76	30600	-28.59	20240129	20000	9.25	20240628	30600	-28.59	20240129	19040	14.76	20231019	2.45	N	096530	500	261 억	6484342	N	N	698	N	N
30	20240726	120736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21850	150	2	0.69	2938606800	134607	64.87	21950	22050	21500	28200	15200	21700	21831.30	12.42	-5784	22000	21850	21600	21450	21200	21925	21525	261	6500	500	16050	50	1	52225994	11411	1680.77	0.93	12	0.26	13.00	23526.00	30600	20240129	-28.59	19040	20231019	14.76	30600	-28.59	20240129	20000	9.25	20240628	30600	-28.59	20240129	19040	14.76	20231019	2.45	N	096530	500	261 억	6484342	N	N	698	N	N
31	20240726	110736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21750	50	2	0.23	2451653450	112267	54.10	21950	22050	21500	28200	15200	21700	21838.07	12.42	-6475	22000	21850	21600	21450	21200	21925	21525	261	6500	500	16050	50	1	52225994	11359	1673.08	0.92	12	0.21	13.00	23526.00	30600	20240129	-28.92	19040	20231019	14.23	30600	-28.92	20240129	20000	8.75	20240628	30600	-28.92	20240129	19040	14.23	20231019	2.45	N	096530	500	261 억	6484342	N	N	698	N	N
32	20240726	100734	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21900	200	2	0.92	1650508400	75632	36.45	21950	22050	21500	28200	15200	21700	21823.38	12.42	-9336	22000	21850	21600	21450	21200	21925	21525	261	6500	500	16050	50	1	52225994	11437	1684.62	0.93	12	0.14	13.00	23526.00	30600	20240129	-28.43	19040	20231019	15.02	30600	-28.43	20240129	20000	9.50	20240628	30600	-28.43	20240129	19040	15.02	20231019	2.45	N	096530	500	261 억	6484342	N	N	698	N	N
33	20240726	090727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21750	50	2	0.23	311405400	14245	6.86	21950	21950	21700	28200	15200	21700	21864.16	12.42	-4351	22000	21850	21600	21450	21200	21925	21525	261	6500	500	16050	50	1	52225994	11359	1673.08	0.92	12	0.03	13.00	23526.00	30600	20240129	-28.92	19040	20231019	14.23	30600	-28.92	20240129	20000	8.75	20240628	30600	-28.92	20240129	19040	14.23	20231019	2.45	N	096530	500	261 억	6484342	N	N	698	N	N
34	20240725	160729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21700	150	2	0.70	4433741200	205821	66.63	21600	21750	21350	28000	15100	21550	21541.13	12.47	192	22583	22066	21483	20966	20383	22325	21225	261	6450	500	15940	50	1	52225994	11333	1669.23	0.92	12	0.39	13.00	23526.00	30600	20240129	-29.08	19040	20231019	13.97	30600	-29.08	20240129	20000	8.50	20240628	30600	-29.08	20240129	19040	13.97	20231019	2.43	N	096530	500	261 억	6512780	N	N	698	N	N
35	20240725	150739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21450	-100	5	-0.46	3854063000	179029	57.96	21600	21750	21350	28000	15100	21550	21527.58	12.47	340	22583	22066	21483	20966	20383	22325	21225	261	6450	500	15940	50	1	52225994	11202	1650.00	0.91	12	0.34	13.00	23526.00	30600	20240129	-29.90	19040	20231019	12.66	30600	-29.90	20240129	20000	7.25	20240628	30600	-29.90	20240129	19040	12.66	20231019	2.43	N	096530	500	261 억	6512780	N	N	5069	N	N
36	20240725	140738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21450	-100	5	-0.46	3359764500	156037	50.52	21600	21750	21350	28000	15100	21550	21531.83	12.47	1838	22583	22066	21483	20966	20383	22325	21225	261	6450	500	15940	50	1	52225994	11202	1650.00	0.91	12	0.30	13.00	23526.00	30600	20240129	-29.90	19040	20231019	12.66	30600	-29.90	20240129	20000	7.25	20240628	30600	-29.90	20240129	19040	12.66	20231019	2.43	N	096530	500	261 억	6512780	N	N	5069	N	N
37	20240725	130731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21400	-150	5	-0.70	2837714700	131697	42.64	21600	21750	21350	28000	15100	21550	21547.30	12.47	2856	22583	22066	21483	20966	20383	22325	21225	261	6450	500	15940	50	1	52225994	11176	1646.15	0.91	12	0.25	13.00	23526.00	30600	20240129	-30.07	19040	20231019	12.39	30600	-30.07	20240129	20000	7.00	20240628	30600	-30.07	20240129	19040	12.39	20231019	2.43	N	096530	500	261 억	6512780	N	N	5069	N	N
38	20240725	120736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21600	50	2	0.23	2454886900	113869	36.87	21600	21750	21350	28000	15100	21550	21558.88	12.47	1395	22583	22066	21483	20966	20383	22325	21225	261	6450	500	15940	50	1	52225994	11281	1661.54	0.92	12	0.22	13.00	23526.00	30600	20240129	-29.41	19040	20231019	13.45	30600	-29.41	20240129	20000	8.00	20240628	30600	-29.41	20240129	19040	13.45	20231019	2.43	N	096530	500	261 억	6512780	N	N	5069	N	N
39	20240725	110732	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21650	100	2	0.46	1984040750	91987	29.78	21600	21750	21350	28000	15100	21550	21568.73	12.47	2023	22583	22066	21483	20966	20383	22325	21225	261	6450	500	15940	50	1	52225994	11307	1665.38	0.92	12	0.18	13.00	23526.00	30600	20240129	-29.25	19040	20231019	13.71	30600	-29.25	20240129	20000	8.25	20240628	30600	-29.25	20240129	19040	13.71	20231019	2.43	N	096530	500	261 억	6512780	N	N	5069	N	N
40	20240725	100729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21550	0	3	0.00	1455906900	67478	21.85	21600	21750	21350	28000	15100	21550	21576.07	12.47	1574	22583	22066	21483	20966	20383	22325	21225	261	6450	500	15940	50	1	52225994	11255	1657.69	0.92	12	0.13	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20000	7.75	20240628	30600	-29.58	20240129	19040	13.18	20231019	2.43	N	096530	500	261 억	6512780	N	N	5069	N	N
41	20240725	090727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21700	150	2	0.70	402332950	18635	6.03	21600	21750	21350	28000	15100	21550	21590.43	12.47	-5106	22583	22066	21483	20966	20383	22325	21225	261	6450	500	15940	50	1	52225994	11333	1669.23	0.92	12	0.04	13.00	23526.00	30600	20240129	-29.08	19040	20231019	13.97	30600	-29.08	20240129	20000	8.50	20240628	30600	-29.08	20240129	19040	13.97	20231019	2.43	N	096530	500	261 억	6512780	N	N	5069	N	N
42	20240724	160724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21550	550	2	2.62	6660899700	306955	204.92	20900	22000	20900	27300	14700	21000	21700.62	12.39	34079	21733	21366	21183	20816	20633	21275	20725	261	6300	500	15540	50	1	52225994	11255	1657.69	0.92	12	0.59	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20000	7.75	20240628	30600	-29.58	20240129	19040	13.18	20231019	2.47	N	096530	500	261 억	6472713	N	N	5069	N	N
43	20240724	150736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21550	550	2	2.62	6307815150	290538	193.96	20900	22000	20900	27300	14700	21000	21710.88	12.39	28559	21733	21366	21183	20816	20633	21275	20725	261	6300	500	15540	50	1	52225994	11255	1657.69	0.92	12	0.56	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20000	7.75	20240628	30600	-29.58	20240129	19040	13.18	20231019	2.47	N	096530	500	261 억	6472713	N	N	4666	N	N
44	20240724	140731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21550	550	2	2.62	5861385200	269906	180.18	20900	22000	20900	27300	14700	21000	21716.47	12.39	28309	21733	21366	21183	20816	20633	21275	20725	261	6300	500	15540	50	1	52225994	11255	1657.69	0.92	12	0.52	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20000	7.75	20240628	30600	-29.58	20240129	19040	13.18	20231019	2.47	N	096530	500	261 억	6472713	N	N	4666	N	N
45	20240724	130736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21700	700	2	3.33	5467384500	251656	168.00	20900	22000	20900	27300	14700	21000	21725.71	12.39	29068	21733	21366	21183	20816	20633	21275	20725	261	6300	500	15540	50	1	52225994	11333	1669.23	0.92	12	0.48	13.00	23526.00	30600	20240129	-29.08	19040	20231019	13.97	30600	-29.08	20240129	20000	8.50	20240628	30600	-29.08	20240129	19040	13.97	20231019	2.47	N	096530	500	261 억	6472713	N	N	4666	N	N
46	20240724	120735	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21750	750	2	3.57	5142674300	236696	158.01	20900	22000	20900	27300	14700	21000	21727.00	12.39	29787	21733	21366	21183	20816	20633	21275	20725	261	6300	500	15540	50	1	52225994	11359	1673.08	0.92	12	0.45	13.00	23526.00	30600	20240129	-28.92	19040	20231019	14.23	30600	-28.92	20240129	20000	8.75	20240628	30600	-28.92	20240129	19040	14.23	20231019	2.47	N	096530	500	261 억	6472713	N	N	4666	N	N
47	20240724	110732	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21750	750	2	3.57	4669716250	214912	143.47	20900	22000	20900	27300	14700	21000	21728.60	12.39	30308	21733	21366	21183	20816	20633	21275	20725	261	6300	500	15540	50	1	52225994	11359	1673.08	0.92	12	0.41	13.00	23526.00	30600	20240129	-28.92	19040	20231019	14.23	30600	-28.92	20240129	20000	8.75	20240628	30600	-28.92	20240129	19040	14.23	20231019	2.47	N	096530	500	261 억	6472713	N	N	4666	N	N
48	20240724	100754	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21750	750	2	3.57	3121004100	144136	96.22	20900	21950	20900	27300	14700	21000	21653.31	12.39	28637	21733	21366	21183	20816	20633	21275	20725	261	6300	500	15540	50	1	52225994	11359	1673.08	0.92	12	0.28	13.00	23526.00	30600	20240129	-28.92	19040	20231019	14.23	30600	-28.92	20240129	20000	8.75	20240628	30600	-28.92	20240129	19040	14.23	20231019	2.47	N	096530	500	261 억	6472713	N	N	4666	N	N
49	20240724	090727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21500	500	2	2.38	548519850	25735	17.18	20900	21550	20900	27300	14700	21000	21314.49	12.39	8484	21733	21366	21183	20816	20633	21275	20725	261	6300	500	15540	50	1	52225994	11229	1653.85	0.91	12	0.05	13.00	23526.00	30600	20240129	-29.74	19040	20231019	12.92	30600	-29.74	20240129	20000	7.50	20240628	30600	-29.74	20240129	19040	12.92	20231019	2.47	N	096530	500	261 억	6472713	N	N	4666	N	N
50	20240723	160720	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	-550	5	-2.55	2789702600	131472	67.62	21350	21550	21000	28000	15100	21550	21219.82	12.43	-27697	22216	21882	21366	21032	20516	22050	21200	261	6450	500	15940	50	1	52225994	10967	1615.38	0.89	12	0.25	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.44	N	096530	500	261 억	6493084	N	N	4666	N	N
51	20240723	150738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21100	-450	5	-2.09	2292816900	107869	55.48	21350	21550	21050	28000	15100	21550	21255.57	12.43	-15874	22216	21882	21366	21032	20516	22050	21200	261	6450	500	15940	50	1	52225994	11020	1623.08	0.90	12	0.21	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20000	5.50	20240628	30600	-31.05	20240129	19040	10.82	20231019	2.44	N	096530	500	261 억	6493084	N	N	1088	N	N
52	20240723	140725	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21100	-450	5	-2.09	1914924850	89978	46.28	21350	21550	21050	28000	15100	21550	21282.15	12.43	-11749	22216	21882	21366	21032	20516	22050	21200	261	6450	500	15940	50	1	52225994	11020	1623.08	0.90	12	0.17	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20000	5.50	20240628	30600	-31.05	20240129	19040	10.82	20231019	2.44	N	096530	500	261 억	6493084	N	N	1088	N	N
53	20240723	130721	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21200	-350	5	-1.62	1543174200	72436	37.25	21350	21550	21100	28000	15100	21550	21303.97	12.43	-1618	22216	21882	21366	21032	20516	22050	21200	261	6450	500	15940	50	1	52225994	11072	1630.77	0.90	12	0.14	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	20000	6.00	20240628	30600	-30.72	20240129	19040	11.34	20231019	2.44	N	096530	500	261 억	6493084	N	N	1088	N	N
54	20240723	120726	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21200	-350	5	-1.62	1223365650	57348	29.49	21350	21550	21100	28000	15100	21550	21332.32	12.43	-74	22216	21882	21366	21032	20516	22050	21200	261	6450	500	15940	50	1	52225994	11072	1630.77	0.90	12	0.11	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	20000	6.00	20240628	30600	-30.72	20240129	19040	11.34	20231019	2.44	N	096530	500	261 억	6493084	N	N	1088	N	N
55	20240723	110729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21300	-250	5	-1.16	1061038800	49703	25.56	21350	21550	21100	28000	15100	21550	21347.58	12.43	300	22216	21882	21366	21032	20516	22050	21200	261	6450	500	15940	50	1	52225994	11124	1638.46	0.91	12	0.10	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20000	6.50	20240628	30600	-30.39	20240129	19040	11.87	20231019	2.44	N	096530	500	261 억	6493084	N	N	1088	N	N
56	20240723	100725	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21450	-100	5	-0.46	648370750	30304	15.59	21350	21550	21300	28000	15100	21550	21395.55	12.43	-2804	22216	21882	21366	21032	20516	22050	21200	261	6450	500	15940	50	1	52225994	11202	1650.00	0.91	12	0.06	13.00	23526.00	30600	20240129	-29.90	19040	20231019	12.66	30600	-29.90	20240129	20000	7.25	20240628	30600	-29.90	20240129	19040	12.66	20231019	2.44	N	096530	500	261 억	6493084	N	N	1088	N	N
57	20240723	090730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21400	-150	5	-0.70	105127150	4914	2.53	21350	21550	21350	28000	15100	21550	21393.40	12.43	-184	22216	21882	21366	21032	20516	22050	21200	261	6450	500	15940	50	1	52225994	11176	1646.15	0.91	12	0.01	13.00	23526.00	30600	20240129	-30.07	19040	20231019	12.39	30600	-30.07	20240129	20000	7.00	20240628	30600	-30.07	20240129	19040	12.39	20231019	2.44	N	096530	500	261 억	6493084	N	N	1088	N	N
58	20240722	160719	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21550	800	2	3.86	4100066250	192120	109.55	20850	21700	20850	26950	14550	20750	21339.79	12.41	13016	21750	21250	21000	20500	20250	21125	20375	261	6200	500	15350	50	1	52225994	11255	1657.69	0.92	12	0.37	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20000	7.75	20240628	30600	-29.58	20240129	19040	13.18	20231019	2.44	N	096530	500	261 억	6481272	N	N	1088	N	N
59	20240722	150725	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21400	650	2	3.13	3632796300	170365	97.15	20850	21700	20850	26950	14550	20750	21323.61	12.41	11105	21750	21250	21000	20500	20250	21125	20375	261	6200	500	15350	50	1	52225994	11176	1646.15	0.91	12	0.33	13.00	23526.00	30600	20240129	-30.07	19040	20231019	12.39	30600	-30.07	20240129	20000	7.00	20240628	30600	-30.07	20240129	19040	12.39	20231019	2.44	N	096530	500	261 억	6481272	N	N	1999	N	N
60	20240722	140727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21300	550	2	2.65	3141708700	147379	84.04	20850	21700	20850	26950	14550	20750	21317.21	12.41	6289	21750	21250	21000	20500	20250	21125	20375	261	6200	500	15350	50	1	52225994	11124	1638.46	0.91	12	0.28	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20000	6.50	20240628	30600	-30.39	20240129	19040	11.87	20231019	2.44	N	096530	500	261 억	6481272	N	N	1999	N	N
61	20240722	130724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21350	600	2	2.89	2892484350	135707	77.39	20850	21700	20850	26950	14550	20750	21314.19	12.41	6095	21750	21250	21000	20500	20250	21125	20375	261	6200	500	15350	50	1	52225994	11150	1642.31	0.91	12	0.26	13.00	23526.00	30600	20240129	-30.23	19040	20231019	12.13	30600	-30.23	20240129	20000	6.75	20240628	30600	-30.23	20240129	19040	12.13	20231019	2.44	N	096530	500	261 억	6481272	N	N	1999	N	N
62	20240722	120725	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21400	650	2	3.13	2447475900	114917	65.53	20850	21700	20850	26950	14550	20750	21297.77	12.41	5731	21750	21250	21000	20500	20250	21125	20375	261	6200	500	15350	50	1	52225994	11176	1646.15	0.91	12	0.22	13.00	23526.00	30600	20240129	-30.07	19040	20231019	12.39	30600	-30.07	20240129	20000	7.00	20240628	30600	-30.07	20240129	19040	12.39	20231019	2.44	N	096530	500	261 억	6481272	N	N	1999	N	N
63	20240722	110720	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21350	600	2	2.89	1968220100	92521	52.76	20850	21700	20850	26950	14550	20750	21273.23	12.41	6233	21750	21250	21000	20500	20250	21125	20375	261	6200	500	15350	50	1	52225994	11150	1642.31	0.91	12	0.18	13.00	23526.00	30600	20240129	-30.23	19040	20231019	12.13	30600	-30.23	20240129	20000	6.75	20240628	30600	-30.23	20240129	19040	12.13	20231019	2.44	N	096530	500	261 억	6481272	N	N	1999	N	N
64	20240722	100724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21400	650	2	3.13	1544906300	72636	41.42	20850	21700	20850	26950	14550	20750	21269.15	12.41	10908	21750	21250	21000	20500	20250	21125	20375	261	6200	500	15350	50	1	52225994	11176	1646.15	0.91	12	0.14	13.00	23526.00	30600	20240129	-30.07	19040	20231019	12.39	30600	-30.07	20240129	20000	7.00	20240628	30600	-30.07	20240129	19040	12.39	20231019	2.44	N	096530	500	261 억	6481272	N	N	1999	N	N
65	20240722	090724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21050	300	2	1.45	312031350	14890	8.49	20850	21100	20850	26950	14550	20750	20955.77	12.41	934	21750	21250	21000	20500	20250	21125	20375	261	6200	500	15350	50	1	52225994	10994	1619.23	0.89	12	0.03	13.00	23526.00	30600	20240129	-31.21	19040	20231019	10.56	30600	-31.21	20240129	20000	5.25	20240628	30600	-31.21	20240129	19040	10.56	20231019	2.44	N	096530	500	261 억	6481272	N	N	1999	N	N
66	20240719	160706	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20750	-850	5	-3.94	3651047150	173582	64.59	21450	21500	20750	28050	15150	21600	21033.07	12.49	-15142	22266	21932	21616	21282	20966	21925	21275	261	6450	500	15980	50	1	52225994	10837	1596.15	0.88	12	0.33	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20000	3.75	20240628	30600	-32.19	20240129	19040	8.98	20231019	2.46	N	096530	500	261 억	6525618	N	N	1999	N	N
67	20240719	150713	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21050	-550	5	-2.55	2801129200	132746	49.39	21450	21500	20800	28050	15150	21600	21100.32	12.49	-24419	22266	21932	21616	21282	20966	21925	21275	261	6450	500	15980	50	1	52225994	10994	1619.23	0.89	12	0.25	13.00	23526.00	30600	20240129	-31.21	19040	20231019	10.56	30600	-31.21	20240129	20000	5.25	20240628	30600	-31.21	20240129	19040	10.56	20231019	2.46	N	096530	500	261 억	6525618	N	N	699	N	N
68	20240719	140717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20900	-700	5	-3.24	2513333600	119038	44.29	21450	21500	20800	28050	15150	21600	21112.51	12.49	-25749	22266	21932	21616	21282	20966	21925	21275	261	6450	500	15980	50	1	52225994	10915	1607.69	0.89	12	0.23	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20000	4.50	20240628	30600	-31.70	20240129	19040	9.77	20231019	2.46	N	096530	500	261 억	6525618	N	N	699	N	N
69	20240719	130708	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20950	-650	5	-3.01	2159422450	102090	37.99	21450	21500	20900	28050	15150	21600	21150.86	12.49	-23920	22266	21932	21616	21282	20966	21925	21275	261	6450	500	15980	50	1	52225994	10941	1611.54	0.89	12	0.20	13.00	23526.00	30600	20240129	-31.54	19040	20231019	10.03	30600	-31.54	20240129	20000	4.75	20240628	30600	-31.54	20240129	19040	10.03	20231019	2.46	N	096530	500	261 억	6525618	N	N	699	N	N
70	20240719	120708	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	-600	5	-2.78	1912084450	90287	33.59	21450	21500	20900	28050	15150	21600	21176.47	12.49	-20465	22266	21932	21616	21282	20966	21925	21275	261	6450	500	15980	50	1	52225994	10967	1615.38	0.89	12	0.17	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.46	N	096530	500	261 억	6525618	N	N	699	N	N
71	20240719	110714	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	-600	5	-2.78	1621258100	76425	28.44	21450	21500	21000	28050	15150	21600	21212.23	12.49	-19711	22266	21932	21616	21282	20966	21925	21275	261	6450	500	15980	50	1	52225994	10967	1615.38	0.89	12	0.15	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.46	N	096530	500	261 억	6525618	N	N	699	N	N
72	20240719	100620	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21250	-350	5	-1.62	1176942700	55359	20.60	21450	21500	21000	28050	15150	21600	21258.38	12.49	-10590	22266	21932	21616	21282	20966	21925	21275	261	6450	500	15980	50	1	52225994	11098	1634.62	0.90	12	0.11	13.00	23526.00	30600	20240129	-30.56	19040	20231019	11.61	30600	-30.56	20240129	20000	6.25	20240628	30600	-30.56	20240129	19040	11.61	20231019	2.46	N	096530	500	261 억	6525618	N	N	699	N	N
73	20240719	090722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21150	-450	5	-2.08	275008150	12925	4.81	21450	21450	21100	28050	15150	21600	21269.74	12.49	-4788	22266	21932	21616	21282	20966	21925	21275	261	6450	500	15980	50	1	52225994	11046	1626.92	0.90	12	0.02	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20000	5.75	20240628	30600	-30.88	20240129	19040	11.08	20231019	2.46	N	096530	500	261 억	6525618	N	N	699	N	N
74	20240718	160700	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21600	250	2	1.17	5759824800	266244	163.34	21600	21950	21300	27750	14950	21350	21634.53	12.49	16541	21783	21566	21233	21016	20683	21675	21125	261	6400	500	15790	50	1	52225994	11281	1661.54	0.92	12	0.51	13.00	23526.00	30600	20240129	-29.41	19040	20231019	13.45	30600	-29.41	20240129	20000	8.00	20240628	30600	-29.41	20240129	19040	13.45	20231019	2.45	N	096530	500	261 억	6524578	N	N	699	N	N
75	20240718	150708	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21450	100	2	0.47	5343666300	246916	151.48	21600	21950	21300	27750	14950	21350	21642.56	12.49	12969	21783	21566	21233	21016	20683	21675	21125	261	6400	500	15790	50	1	52225994	11202	1650.00	0.91	12	0.47	13.00	23526.00	30600	20240129	-29.90	19040	20231019	12.66	30600	-29.90	20240129	20000	7.25	20240628	30600	-29.90	20240129	19040	12.66	20231019	2.45	N	096530	500	261 억	6524578	N	N	5608	N	N
76	20240718	140703	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21600	250	2	1.17	4670345700	215490	132.20	21600	21950	21400	27750	14950	21350	21674.32	12.49	4585	21783	21566	21233	21016	20683	21675	21125	261	6400	500	15790	50	1	52225994	11281	1661.54	0.92	12	0.41	13.00	23526.00	30600	20240129	-29.41	19040	20231019	13.45	30600	-29.41	20240129	20000	8.00	20240628	30600	-29.41	20240129	19040	13.45	20231019	2.45	N	096530	500	261 억	6524578	N	N	5608	N	N
77	20240718	130704	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21550	200	2	0.94	4347223800	200508	123.01	21600	21950	21400	27750	14950	21350	21682.34	12.49	4260	21783	21566	21233	21016	20683	21675	21125	261	6400	500	15790	50	1	52225994	11255	1657.69	0.92	12	0.38	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20000	7.75	20240628	30600	-29.58	20240129	19040	13.18	20231019	2.45	N	096530	500	261 억	6524578	N	N	5608	N	N
78	20240718	120705	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21600	250	2	1.17	3983112900	183685	112.69	21600	21950	21400	27750	14950	21350	21685.90	12.49	2274	21783	21566	21233	21016	20683	21675	21125	261	6400	500	15790	50	1	52225994	11281	1661.54	0.92	12	0.35	13.00	23526.00	30600	20240129	-29.41	19040	20231019	13.45	30600	-29.41	20240129	20000	8.00	20240628	30600	-29.41	20240129	19040	13.45	20231019	2.45	N	096530	500	261 억	6524578	N	N	5608	N	N
79	20240718	110709	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21650	300	2	1.41	3714793100	171282	105.08	21600	21950	21400	27750	14950	21350	21689.71	12.49	1413	21783	21566	21233	21016	20683	21675	21125	261	6400	500	15790	50	1	52225994	11307	1665.38	0.92	12	0.33	13.00	23526.00	30600	20240129	-29.25	19040	20231019	13.71	30600	-29.25	20240129	20000	8.25	20240628	30600	-29.25	20240129	19040	13.71	20231019	2.45	N	096530	500	261 억	6524578	N	N	5608	N	N
80	20240718	100711	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21900	550	2	2.58	3238910400	149411	91.66	21600	21950	21400	27750	14950	21350	21679.58	12.49	-1142	21783	21566	21233	21016	20683	21675	21125	261	6400	500	15790	50	1	52225994	11437	1684.62	0.93	12	0.29	13.00	23526.00	30600	20240129	-28.43	19040	20231019	15.02	30600	-28.43	20240129	20000	9.50	20240628	30600	-28.43	20240129	19040	15.02	20231019	2.45	N	096530	500	261 억	6524578	N	N	5608	N	N
81	20240718	090710	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21600	250	2	1.17	1259743400	58137	35.67	21600	21850	21500	27750	14950	21350	21672.86	12.49	712	21783	21566	21233	21016	20683	21675	21125	261	6400	500	15790	50	1	52225994	11281	1661.54	0.92	12	0.11	13.00	23526.00	30600	20240129	-29.41	19040	20231019	13.45	30600	-29.41	20240129	20000	8.00	20240628	30600	-29.41	20240129	19040	13.45	20231019	2.45	N	096530	500	261 억	6524578	N	N	5608	N	N
82	20240717	160739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21350	550	2	2.64	3455899500	162300	93.96	21000	21450	20900	27000	14600	20800	21292.86	12.45	41064	21500	21150	20850	20500	20200	21125	20475	261	6200	500	15390	50	1	52225994	11150	1642.31	0.91	12	0.31	13.00	23526.00	30600	20240129	-30.23	19040	20231019	12.13	30600	-30.23	20240129	20000	6.75	20240628	30600	-30.23	20240129	19040	12.13	20231019	2.43	N	096530	500	261 억	6500293	N	N	5608	N	N
83	20240717	150743	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21200	400	2	1.92	3046501000	143096	82.84	21000	21450	20900	27000	14600	20800	21289.91	12.45	40852	21500	21150	20850	20500	20200	21125	20475	261	6200	500	15390	50	1	52225994	11072	1630.77	0.90	12	0.27	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	20000	6.00	20240628	30600	-30.72	20240129	19040	11.34	20231019	2.43	N	096530	500	261 억	6500293	N	N	1406	N	N
84	20240717	140740	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21300	500	2	2.40	2747076350	128998	74.68	21000	21450	20900	27000	14600	20800	21295.50	12.45	42198	21500	21150	20850	20500	20200	21125	20475	261	6200	500	15390	50	1	52225994	11124	1638.46	0.91	12	0.25	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20000	6.50	20240628	30600	-30.39	20240129	19040	11.87	20231019	2.43	N	096530	500	261 억	6500293	N	N	1406	N	N
85	20240717	130739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21350	550	2	2.64	2467227700	115878	67.09	21000	21450	20900	27000	14600	20800	21291.60	12.45	41891	21500	21150	20850	20500	20200	21125	20475	261	6200	500	15390	50	1	52225994	11150	1642.31	0.91	12	0.22	13.00	23526.00	30600	20240129	-30.23	19040	20231019	12.13	30600	-30.23	20240129	20000	6.75	20240628	30600	-30.23	20240129	19040	12.13	20231019	2.43	N	096530	500	261 억	6500293	N	N	1406	N	N
86	20240717	120740	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21350	550	2	2.64	2147611250	100907	58.42	21000	21450	20900	27000	14600	20800	21283.08	12.45	38330	21500	21150	20850	20500	20200	21125	20475	261	6200	500	15390	50	1	52225994	11150	1642.31	0.91	12	0.19	13.00	23526.00	30600	20240129	-30.23	19040	20231019	12.13	30600	-30.23	20240129	20000	6.75	20240628	30600	-30.23	20240129	19040	12.13	20231019	2.43	N	096530	500	261 억	6500293	N	N	1406	N	N
87	20240717	110740	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21300	500	2	2.40	1724382650	81056	46.93	21000	21450	20900	27000	14600	20800	21273.97	12.45	28256	21500	21150	20850	20500	20200	21125	20475	261	6200	500	15390	50	1	52225994	11124	1638.46	0.91	12	0.16	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20000	6.50	20240628	30600	-30.39	20240129	19040	11.87	20231019	2.43	N	096530	500	261 억	6500293	N	N	1406	N	N
88	20240717	100739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21300	500	2	2.40	1272107900	59810	34.63	21000	21450	20900	27000	14600	20800	21269.15	12.45	21525	21500	21150	20850	20500	20200	21125	20475	261	6200	500	15390	50	1	52225994	11124	1638.46	0.91	12	0.11	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20000	6.50	20240628	30600	-30.39	20240129	19040	11.87	20231019	2.43	N	096530	500	261 억	6500293	N	N	1406	N	N
89	20240717	090612	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20950	150	2	0.72	65842050	3142	1.82	21000	21000	20900	27000	14600	20800	20955.46	12.45	-325	21500	21150	20850	20500	20200	21125	20475	261	6200	500	15390	50	1	52225994	10941	1611.54	0.89	12	0.01	13.00	23526.00	30600	20240129	-31.54	19040	20231019	10.03	30600	-31.54	20240129	20000	4.75	20240628	30600	-31.54	20240129	19040	10.03	20231019	2.43	N	096530	500	261 억	6500293	N	N	1406	N	N
90	20240716	160741	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20800	-200	5	-0.95	3565315600	170850	130.86	20800	21200	20550	27300	14700	21000	20868.16	12.54	-8657	21666	21332	21016	20682	20366	21175	20525	261	6300	500	15540	50	1	52225994	10863	1600.00	0.88	12	0.33	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20000	4.00	20240628	30600	-32.03	20240129	19040	9.24	20231019	2.48	N	096530	500	261 억	6549757	N	N	1406	N	N
91	20240716	150749	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21100	100	2	0.48	2906499300	139266	106.67	20800	21200	20550	27300	14700	21000	20870.11	12.54	-18512	21666	21332	21016	20682	20366	21175	20525	261	6300	500	15540	50	1	52225994	11020	1623.08	0.90	12	0.27	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20000	5.50	20240628	30600	-31.05	20240129	19040	10.82	20231019	2.48	N	096530	500	261 억	6549757	N	N	3982	N	N
92	20240716	140745	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21050	50	2	0.24	2156362300	103720	79.44	20800	21150	20550	27300	14700	21000	20790.19	12.54	-13709	21666	21332	21016	20682	20366	21175	20525	261	6300	500	15540	50	1	52225994	10994	1619.23	0.89	12	0.20	13.00	23526.00	30600	20240129	-31.21	19040	20231019	10.56	30600	-31.21	20240129	20000	5.25	20240628	30600	-31.21	20240129	19040	10.56	20231019	2.48	N	096530	500	261 억	6549757	N	N	3982	N	N
93	20240716	130746	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20650	-350	5	-1.67	1411996650	68248	52.27	20800	20950	20550	27300	14700	21000	20689.12	12.54	-17991	21666	21332	21016	20682	20366	21175	20525	261	6300	500	15540	50	1	52225994	10785	1588.46	0.88	12	0.13	13.00	23526.00	30600	20240129	-32.52	19040	20231019	8.46	30600	-32.52	20240129	20000	3.25	20240628	30600	-32.52	20240129	19040	8.46	20231019	2.48	N	096530	500	261 억	6549757	N	N	3982	N	N
94	20240716	120744	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20650	-350	5	-1.67	1223702200	59135	45.29	20800	20950	20550	27300	14700	21000	20693.28	12.54	-19941	21666	21332	21016	20682	20366	21175	20525	261	6300	500	15540	50	1	52225994	10785	1588.46	0.88	12	0.11	13.00	23526.00	30600	20240129	-32.52	19040	20231019	8.46	30600	-32.52	20240129	20000	3.25	20240628	30600	-32.52	20240129	19040	8.46	20231019	2.48	N	096530	500	261 억	6549757	N	N	3982	N	N
95	20240716	110744	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20700	-300	5	-1.43	1032099800	49855	38.18	20800	20950	20550	27300	14700	21000	20701.93	12.54	-18059	21666	21332	21016	20682	20366	21175	20525	261	6300	500	15540	50	1	52225994	10811	1592.31	0.88	12	0.10	13.00	23526.00	30600	20240129	-32.35	19040	20231019	8.72	30600	-32.35	20240129	20000	3.50	20240628	30600	-32.35	20240129	19040	8.72	20231019	2.48	N	096530	500	261 억	6549757	N	N	3982	N	N
96	20240716	100745	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20650	-350	5	-1.67	563979950	27160	20.80	20800	20950	20600	27300	14700	21000	20764.95	12.54	-10477	21666	21332	21016	20682	20366	21175	20525	261	6300	500	15540	50	1	52225994	10785	1588.46	0.88	12	0.05	13.00	23526.00	30600	20240129	-32.52	19040	20231019	8.46	30600	-32.52	20240129	20000	3.25	20240628	30600	-32.52	20240129	19040	8.46	20231019	2.48	N	096530	500	261 억	6549757	N	N	3982	N	N
97	20240716	090743	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20800	-200	5	-0.95	99305150	4767	3.65	20800	20950	20800	27300	14700	21000	20831.19	12.54	479	21666	21332	21016	20682	20366	21175	20525	261	6300	500	15540	50	1	52225994	10863	1600.00	0.88	12	0.01	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20000	4.00	20240628	30600	-32.03	20240129	19040	9.24	20231019	2.48	N	096530	500	261 억	6549757	N	N	3982	N	N
98	20240715	160732	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	-150	5	-0.71	2719825400	129949	42.49	21050	21350	20700	27450	14850	21150	20929.92	12.07	-19919	21816	21482	20866	20532	19916	21650	20700	261	6300	500	15650	50	1	52225994	10967	1615.38	0.89	12	0.25	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.41	N	096530	500	261 억	6304561	N	N	3982	N	N
99	20240715	150738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20950	-200	5	-0.95	2341825450	111900	36.59	21050	21350	20700	27450	14850	21150	20927.84	12.07	-13249	21816	21482	20866	20532	19916	21650	20700	261	6300	500	15650	50	1	52225994	10941	1611.54	0.89	12	0.21	13.00	23526.00	30600	20240129	-31.54	19040	20231019	10.03	30600	-31.54	20240129	20000	4.75	20240628	30600	-31.54	20240129	19040	10.03	20231019	2.41	N	096530	500	261 억	6304561	N	N	526	N	N
100	20240715	140736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20900	-250	5	-1.18	2086273800	99686	32.60	21050	21350	20700	27450	14850	21150	20928.45	12.07	-13807	21816	21482	20866	20532	19916	21650	20700	261	6300	500	15650	50	1	52225994	10915	1607.69	0.89	12	0.19	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20000	4.50	20240628	30600	-31.70	20240129	19040	9.77	20231019	2.41	N	096530	500	261 억	6304561	N	N	526	N	N
101	20240715	130737	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20800	-350	5	-1.65	1858909800	88806	29.04	21050	21350	20700	27450	14850	21150	20932.25	12.07	-13694	21816	21482	20866	20532	19916	21650	20700	261	6300	500	15650	50	1	52225994	10863	1600.00	0.88	12	0.17	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20000	4.00	20240628	30600	-32.03	20240129	19040	9.24	20231019	2.41	N	096530	500	261 억	6304561	N	N	526	N	N
102	20240715	120736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20800	-350	5	-1.65	1383404050	65901	21.55	21050	21350	20750	27450	14850	21150	20992.16	12.07	-11572	21816	21482	20866	20532	19916	21650	20700	261	6300	500	15650	50	1	52225994	10863	1600.00	0.88	12	0.13	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20000	4.00	20240628	30600	-32.03	20240129	19040	9.24	20231019	2.41	N	096530	500	261 억	6304561	N	N	526	N	N
103	20240715	110736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20800	-350	5	-1.65	1247676150	59381	19.42	21050	21350	20750	27450	14850	21150	21011.37	12.07	-9276	21816	21482	20866	20532	19916	21650	20700	261	6300	500	15650	50	1	52225994	10863	1600.00	0.88	12	0.11	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20000	4.00	20240628	30600	-32.03	20240129	19040	9.24	20231019	2.41	N	096530	500	261 억	6304561	N	N	526	N	N
104	20240715	100736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20900	-250	5	-1.18	936077500	44433	14.53	21050	21350	20850	27450	14850	21150	21067.17	12.07	-4570	21816	21482	20866	20532	19916	21650	20700	261	6300	500	15650	50	1	52225994	10915	1607.69	0.89	12	0.09	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20000	4.50	20240628	30600	-31.70	20240129	19040	9.77	20231019	2.41	N	096530	500	261 억	6304561	N	N	526	N	N
105	20240715	090737	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21200	50	2	0.24	140277600	6652	2.18	21050	21200	21000	27450	14850	21150	21088.03	12.07	-326	21816	21482	20866	20532	19916	21650	20700	261	6300	500	15650	50	1	52225994	11072	1630.77	0.90	12	0.01	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	20000	6.00	20240628	30600	-30.72	20240129	19040	11.34	20231019	2.41	N	096530	500	261 억	6304561	N	N	526	N	N
106	20240712	160730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21150	1000	2	4.96	6371463500	304659	81.33	20250	21200	20250	26150	14150	20150	20912.75	11.92	81504	20950	20550	20350	19950	19750	20450	19850	261	6000	500	14910	50	1	52225994	11046	1626.92	0.90	12	0.58	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20000	5.75	20240628	30600	-30.88	20240129	19040	11.08	20231019	2.41	N	096530	500	261 억	6224353	N	N	526	N	N
107	20240712	150736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21050	900	2	4.47	6033151300	288637	77.05	20250	21200	20250	26150	14150	20150	20902.21	11.92	77018	20950	20550	20350	19950	19750	20450	19850	261	6000	500	14910	50	1	52225994	10994	1619.23	0.89	12	0.55	13.00	23526.00	30600	20240129	-31.21	19040	20231019	10.56	30600	-31.21	20240129	20000	5.25	20240628	30600	-31.21	20240129	19040	10.56	20231019	2.41	N	096530	500	261 억	6224353	N	N	1260	N	N
108	20240712	140738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	850	2	4.22	5284662350	253018	67.55	20250	21200	20250	26150	14150	20150	20886.51	11.92	73300	20950	20550	20350	19950	19750	20450	19850	261	6000	500	14910	50	1	52225994	10967	1615.38	0.89	12	0.48	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.41	N	096530	500	261 억	6224353	N	N	1260	N	N
109	20240712	130733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	850	2	4.22	4453503500	213479	56.99	20250	21200	20250	26150	14150	20150	20861.55	11.92	69804	20950	20550	20350	19950	19750	20450	19850	261	6000	500	14910	50	1	52225994	10967	1615.38	0.89	12	0.41	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.41	N	096530	500	261 억	6224353	N	N	1260	N	N
110	20240712	120734	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20950	800	2	3.97	3725910350	178851	47.75	20250	21200	20250	26150	14150	20150	20832.48	11.92	70609	20950	20550	20350	19950	19750	20450	19850	261	6000	500	14910	50	1	52225994	10941	1611.54	0.89	12	0.34	13.00	23526.00	30600	20240129	-31.54	19040	20231019	10.03	30600	-31.54	20240129	20000	4.75	20240628	30600	-31.54	20240129	19040	10.03	20231019	2.41	N	096530	500	261 억	6224353	N	N	1260	N	N
111	20240712	110731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21050	900	2	4.47	2810396150	135354	36.13	20250	21100	20250	26150	14150	20150	20763.30	11.92	62381	20950	20550	20350	19950	19750	20450	19850	261	6000	500	14910	50	1	52225994	10994	1619.23	0.89	12	0.26	13.00	23526.00	30600	20240129	-31.21	19040	20231019	10.56	30600	-31.21	20240129	20000	5.25	20240628	30600	-31.21	20240129	19040	10.56	20231019	2.41	N	096530	500	261 억	6224353	N	N	1260	N	N
112	20240712	100734	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20750	600	2	2.98	1862989300	90118	24.06	20250	20950	20250	26150	14150	20150	20672.78	11.92	51491	20950	20550	20350	19950	19750	20450	19850	261	6000	500	14910	50	1	52225994	10837	1596.15	0.88	12	0.17	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20000	3.75	20240628	30600	-32.19	20240129	19040	8.98	20231019	2.41	N	096530	500	261 억	6224353	N	N	1260	N	N
113	20240712	090730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20500	350	2	1.74	504957750	24590	6.56	20250	20700	20250	26150	14150	20150	20535.09	11.92	16804	20950	20550	20350	19950	19750	20450	19850	261	6000	500	14910	50	1	52225994	10706	1576.92	0.87	12	0.05	13.00	23526.00	30600	20240129	-33.01	19040	20231019	7.67	30600	-33.01	20240129	20000	2.50	20240628	30600	-33.01	20240129	19040	7.67	20231019	2.41	N	096530	500	261 억	6224353	N	N	1260	N	N
114	20240711	160728	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20150	-500	5	-2.42	7557643750	372773	345.87	20650	20750	20150	26800	14500	20650	20274.55	12.15	-167536	21116	20882	20716	20482	20316	21000	20600	261	6150	500	15280	50	1	52225994	10524	1550.00	0.86	12	0.71	13.00	23526.00	30600	20240129	-34.15	19040	20231019	5.83	30600	-34.15	20240129	20000	0.75	20240628	30600	-34.15	20240129	19040	5.83	20231019	2.38	N	096530	500	261 억	6343813	N	N	1260	N	N
115	20240711	150733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20250	-400	5	-1.94	5002249500	246208	228.44	20650	20750	20150	26800	14500	20650	20317.17	12.15	-106890	21116	20882	20716	20482	20316	21000	20600	261	6150	500	15280	50	1	52225994	10576	1557.69	0.86	12	0.47	13.00	23526.00	30600	20240129	-33.82	19040	20231019	6.36	30600	-33.82	20240129	20000	1.25	20240628	30600	-33.82	20240129	19040	6.36	20231019	2.38	N	096530	500	261 억	6343813	N	N	5439	N	N
116	20240711	140733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20300	-350	5	-1.69	3657298300	179691	166.72	20650	20750	20200	26800	14500	20650	20353.26	12.15	-80705	21116	20882	20716	20482	20316	21000	20600	261	6150	500	15280	50	1	52225994	10602	1561.54	0.86	12	0.34	13.00	23526.00	30600	20240129	-33.66	19040	20231019	6.62	30600	-33.66	20240129	20000	1.50	20240628	30600	-33.66	20240129	19040	6.62	20231019	2.38	N	096530	500	261 억	6343813	N	N	5439	N	N
117	20240711	130731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20250	-400	5	-1.94	3405597950	167283	155.21	20650	20750	20200	26800	14500	20650	20358.30	12.15	-76767	21116	20882	20716	20482	20316	21000	20600	261	6150	500	15280	50	1	52225994	10576	1557.69	0.86	12	0.32	13.00	23526.00	30600	20240129	-33.82	19040	20231019	6.36	30600	-33.82	20240129	20000	1.25	20240628	30600	-33.82	20240129	19040	6.36	20231019	2.38	N	096530	500	261 억	6343813	N	N	5439	N	N
118	20240711	120731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20300	-350	5	-1.69	2874315600	141057	130.88	20650	20750	20250	26800	14500	20650	20376.98	12.15	-63631	21116	20882	20716	20482	20316	21000	20600	261	6150	500	15280	50	1	52225994	10602	1561.54	0.86	12	0.27	13.00	23526.00	30600	20240129	-33.66	19040	20231019	6.62	30600	-33.66	20240129	20000	1.50	20240628	30600	-33.66	20240129	19040	6.62	20231019	2.38	N	096530	500	261 억	6343813	N	N	5439	N	N
119	20240711	110729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20350	-300	5	-1.45	2317097400	113622	105.42	20650	20750	20250	26800	14500	20650	20393.03	12.15	-47759	21116	20882	20716	20482	20316	21000	20600	261	6150	500	15280	50	1	52225994	10628	1565.38	0.87	12	0.22	13.00	23526.00	30600	20240129	-33.50	19040	20231019	6.88	30600	-33.50	20240129	20000	1.75	20240628	30600	-33.50	20240129	19040	6.88	20231019	2.38	N	096530	500	261 억	6343813	N	N	5439	N	N
120	20240711	100730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20400	-250	5	-1.21	1696659600	83086	77.09	20650	20750	20300	26800	14500	20650	20420.52	12.15	-34493	21116	20882	20716	20482	20316	21000	20600	261	6150	500	15280	50	1	52225994	10654	1569.23	0.87	12	0.16	13.00	23526.00	30600	20240129	-33.33	19040	20231019	7.14	30600	-33.33	20240129	20000	2.00	20240628	30600	-33.33	20240129	19040	7.14	20231019	2.38	N	096530	500	261 억	6343813	N	N	5439	N	N
121	20240711	090728	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20550	-100	5	-0.48	352005500	17072	15.84	20650	20750	20500	26800	14500	20650	20618.88	12.15	-5955	21116	20882	20716	20482	20316	21000	20600	261	6150	500	15280	50	1	52225994	10732	1580.77	0.87	12	0.03	13.00	23526.00	30600	20240129	-32.84	19040	20231019	7.93	30600	-32.84	20240129	20000	2.75	20240628	30600	-32.84	20240129	19040	7.93	20231019	2.38	N	096530	500	261 억	6343813	N	N	5439	N	N
122	20240710	160727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20650	-50	5	-0.24	2206538900	106368	73.41	20600	20950	20550	26900	14500	20700	20744.76	12.09	16134	21500	21100	20900	20500	20300	21000	20400	261	6200	500	15310	50	1	52225994	10785	1588.46	0.88	12	0.20	13.00	23526.00	30600	20240129	-32.52	19040	20231019	8.46	30600	-32.52	20240129	20000	3.25	20240628	30600	-32.52	20240129	19040	8.46	20231019	2.38	N	096530	500	261 억	6315797	N	N	5439	N	N
123	20240710	150729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20750	50	2	0.24	1912663850	92159	63.60	20600	20950	20550	26900	14500	20700	20753.96	12.09	12421	21500	21100	20900	20500	20300	21000	20400	261	6200	500	15310	50	1	52225994	10837	1596.15	0.88	12	0.18	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20000	3.75	20240628	30600	-32.19	20240129	19040	8.98	20231019	2.38	N	096530	500	261 억	6315797	N	N	11092	N	N
124	20240710	140727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20900	200	2	0.97	1544931300	74469	51.39	20600	20950	20550	26900	14500	20700	20745.97	12.09	11101	21500	21100	20900	20500	20300	21000	20400	261	6200	500	15310	50	1	52225994	10915	1607.69	0.89	12	0.14	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20000	4.50	20240628	30600	-31.70	20240129	19040	9.77	20231019	2.38	N	096530	500	261 억	6315797	N	N	11092	N	N
125	20240710	130727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20850	150	2	0.72	1352396700	65228	45.01	20600	20950	20550	26900	14500	20700	20733.38	12.09	8407	21500	21100	20900	20500	20300	21000	20400	261	6200	500	15310	50	1	52225994	10889	1603.85	0.89	12	0.12	13.00	23526.00	30600	20240129	-31.86	19040	20231019	9.51	30600	-31.86	20240129	20000	4.25	20240628	30600	-31.86	20240129	19040	9.51	20231019	2.38	N	096530	500	261 억	6315797	N	N	11092	N	N
126	20240710	120727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20800	100	2	0.48	1207563850	58270	40.21	20600	20950	20550	26900	14500	20700	20723.60	12.09	7274	21500	21100	20900	20500	20300	21000	20400	261	6200	500	15310	50	1	52225994	10863	1600.00	0.88	12	0.11	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20000	4.00	20240628	30600	-32.03	20240129	19040	9.24	20231019	2.38	N	096530	500	261 억	6315797	N	N	11092	N	N
127	20240710	110728	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20850	150	2	0.72	935754650	45222	31.21	20600	20850	20550	26900	14500	20700	20692.46	12.09	6480	21500	21100	20900	20500	20300	21000	20400	261	6200	500	15310	50	1	52225994	10889	1603.85	0.89	12	0.09	13.00	23526.00	30600	20240129	-31.86	19040	20231019	9.51	30600	-31.86	20240129	20000	4.25	20240628	30600	-31.86	20240129	19040	9.51	20231019	2.38	N	096530	500	261 억	6315797	N	N	11092	N	N
128	20240710	100723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20700	0	3	0.00	520265950	25192	17.39	20600	20750	20550	26900	14500	20700	20652.02	12.09	502	21500	21100	20900	20500	20300	21000	20400	261	6200	500	15310	50	1	52225994	10811	1592.31	0.88	12	0.05	13.00	23526.00	30600	20240129	-32.35	19040	20231019	8.72	30600	-32.35	20240129	20000	3.50	20240628	30600	-32.35	20240129	19040	8.72	20231019	2.38	N	096530	500	261 억	6315797	N	N	11092	N	N
129	20240710	090728	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20600	-100	5	-0.48	98700150	4785	3.30	20600	20700	20600	26900	14500	20700	20626.88	12.09	-344	21500	21100	20900	20500	20300	21000	20400	261	6200	500	15310	50	1	52225994	10759	1584.62	0.88	12	0.01	13.00	23526.00	30600	20240129	-32.68	19040	20231019	8.19	30600	-32.68	20240129	20000	3.00	20240628	30600	-32.68	20240129	19040	8.19	20231019	2.38	N	096530	500	261 억	6315797	N	N	11092	N	N
130	20240709	160724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20700	-500	5	-2.36	2975061000	142143	116.64	21050	21300	20700	27550	14850	21200	20932.22	12.12	-25416	21533	21366	21083	20916	20633	21450	21000	261	6350	500	15680	50	1	52225994	10811	1592.31	0.88	12	0.27	13.00	23526.00	30600	20240129	-32.35	19040	20231019	8.72	30600	-32.35	20240129	20000	3.50	20240628	30600	-32.35	20240129	19040	8.72	20231019	2.40	N	096530	500	261 억	6329468	N	N	11092	N	N
131	20240709	150726	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20800	-400	5	-1.89	2595616250	123837	101.62	21050	21300	20700	27550	14850	21200	20959.91	12.12	-22338	21533	21366	21083	20916	20633	21450	21000	261	6350	500	15680	50	1	52225994	10863	1600.00	0.88	12	0.24	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20000	4.00	20240628	30600	-32.03	20240129	19040	9.24	20231019	2.40	N	096530	500	261 억	6329468	N	N	2736	N	N
132	20240709	140727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20850	-350	5	-1.65	2276338200	108471	89.01	21050	21300	20700	27550	14850	21200	20985.66	12.12	-14978	21533	21366	21083	20916	20633	21450	21000	261	6350	500	15680	50	1	52225994	10889	1603.85	0.89	12	0.21	13.00	23526.00	30600	20240129	-31.86	19040	20231019	9.51	30600	-31.86	20240129	20000	4.25	20240628	30600	-31.86	20240129	19040	9.51	20231019	2.40	N	096530	500	261 억	6329468	N	N	2736	N	N
133	20240709	130729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20950	-250	5	-1.18	1657861350	78732	64.61	21050	21300	20900	27550	14850	21200	21056.99	12.12	1004	21533	21366	21083	20916	20633	21450	21000	261	6350	500	15680	50	1	52225994	10941	1611.54	0.89	12	0.15	13.00	23526.00	30600	20240129	-31.54	19040	20231019	10.03	30600	-31.54	20240129	20000	4.75	20240628	30600	-31.54	20240129	19040	10.03	20231019	2.40	N	096530	500	261 억	6329468	N	N	2736	N	N
134	20240709	120730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	-200	5	-0.94	1355147400	64308	52.77	21050	21300	20950	27550	14850	21200	21072.74	12.12	5651	21533	21366	21083	20916	20633	21450	21000	261	6350	500	15680	50	1	52225994	10967	1615.38	0.89	12	0.12	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.40	N	096530	500	261 억	6329468	N	N	2736	N	N
135	20240709	110731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	-200	5	-0.94	1217279400	57748	47.39	21050	21300	21000	27550	14850	21200	21079.13	12.12	6186	21533	21366	21083	20916	20633	21450	21000	261	6350	500	15680	50	1	52225994	10967	1615.38	0.89	12	0.11	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.40	N	096530	500	261 억	6329468	N	N	2736	N	N
136	20240709	100727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21050	-150	5	-0.71	784954600	37197	30.52	21050	21300	21050	27550	14850	21200	21102.59	12.12	9054	21533	21366	21083	20916	20633	21450	21000	261	6350	500	15680	50	1	52225994	10994	1619.23	0.89	12	0.07	13.00	23526.00	30600	20240129	-31.21	19040	20231019	10.56	30600	-31.21	20240129	20000	5.25	20240628	30600	-31.21	20240129	19040	10.56	20231019	2.40	N	096530	500	261 억	6329468	N	N	2736	N	N
137	20240709	090726	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21100	-100	5	-0.47	271836750	12897	10.58	21050	21200	21050	27550	14850	21200	21077.38	12.12	6026	21533	21366	21083	20916	20633	21450	21000	261	6350	500	15680	50	1	52225994	11020	1623.08	0.90	12	0.02	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20000	5.50	20240628	30600	-31.05	20240129	19040	10.82	20231019	2.40	N	096530	500	261 억	6329468	N	N	2736	N	N
138	20240708	160721	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21200	200	2	0.95	2530966800	120208	98.91	20800	21250	20800	27300	14700	21000	21054.44	12.08	21919	21500	21250	21000	20750	20500	21375	20875	261	6300	500	15540	50	1	52225994	11072	1630.77	0.90	12	0.23	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	20000	6.00	20240628	30600	-30.72	20240129	19040	11.34	20231019	2.41	N	096530	500	261 억	6308005	N	N	2736	N	N
139	20240708	150722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21150	150	2	0.71	2311645200	109854	90.39	20800	21250	20800	27300	14700	21000	21042.89	12.08	20486	21500	21250	21000	20750	20500	21375	20875	261	6300	500	15540	50	1	52225994	11046	1626.92	0.90	12	0.21	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20000	5.75	20240628	30600	-30.88	20240129	19040	11.08	20231019	2.41	N	096530	500	261 억	6308005	N	N	6350	N	N
140	20240708	140725	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21100	100	2	0.48	1806381800	85978	70.75	20800	21200	20800	27300	14700	21000	21009.81	12.08	16162	21500	21250	21000	20750	20500	21375	20875	261	6300	500	15540	50	1	52225994	11020	1623.08	0.90	12	0.16	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20000	5.50	20240628	30600	-31.05	20240129	19040	10.82	20231019	2.41	N	096530	500	261 억	6308005	N	N	6350	N	N
141	20240708	130720	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	0	3	0.00	1422686500	67773	55.77	20800	21150	20800	27300	14700	21000	20991.94	12.08	11221	21500	21250	21000	20750	20500	21375	20875	261	6300	500	15540	50	1	52225994	10967	1615.38	0.89	12	0.13	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.41	N	096530	500	261 억	6308005	N	N	6350	N	N
142	20240708	120722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	0	3	0.00	1159815000	55247	45.46	20800	21150	20800	27300	14700	21000	20993.27	12.08	7358	21500	21250	21000	20750	20500	21375	20875	261	6300	500	15540	50	1	52225994	10967	1615.38	0.89	12	0.11	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.41	N	096530	500	261 억	6308005	N	N	6350	N	N
143	20240708	110720	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	0	3	0.00	863821600	41148	33.86	20800	21150	20800	27300	14700	21000	20993.04	12.08	2261	21500	21250	21000	20750	20500	21375	20875	261	6300	500	15540	50	1	52225994	10967	1615.38	0.89	12	0.08	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.41	N	096530	500	261 억	6308005	N	N	6350	N	N
144	20240708	100721	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21050	50	2	0.24	485846950	23212	19.10	20800	21100	20800	27300	14700	21000	20930.85	12.08	5102	21500	21250	21000	20750	20500	21375	20875	261	6300	500	15540	50	1	52225994	10994	1619.23	0.89	12	0.04	13.00	23526.00	30600	20240129	-31.21	19040	20231019	10.56	30600	-31.21	20240129	20000	5.25	20240628	30600	-31.21	20240129	19040	10.56	20231019	2.41	N	096530	500	261 억	6308005	N	N	6350	N	N
145	20240708	090721	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20950	-50	5	-0.24	175885000	8438	6.94	20800	21000	20800	27300	14700	21000	20844.39	12.08	2789	21500	21250	21000	20750	20500	21375	20875	261	6300	500	15540	50	1	52225994	10941	1611.54	0.89	12	0.02	13.00	23526.00	30600	20240129	-31.54	19040	20231019	10.03	30600	-31.54	20240129	20000	4.75	20240628	30600	-31.54	20240129	19040	10.03	20231019	2.41	N	096530	500	261 억	6308005	N	N	6350	N	N
146	20240705	160718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	200	2	0.96	2540559700	120589	85.08	20750	21250	20750	27000	14600	20800	21068.02	12.05	8309	21466	21132	20866	20532	20266	21300	20700	261	6200	500	15390	50	1	52225994	10967	1615.38	0.89	12	0.23	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.40	N	096530	500	261 억	6291390	N	N	6350	N	N
147	20240705	150720	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	200	2	0.96	2328099400	110460	77.93	20750	21250	20750	27000	14600	20800	21076.40	12.05	9121	21466	21132	20866	20532	20266	21300	20700	261	6200	500	15390	50	1	52225994	10967	1615.38	0.89	12	0.21	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.40	N	096530	500	261 억	6291390	N	N	1067	N	N
148	20240705	140721	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	200	2	0.96	2017514650	95668	67.50	20750	21250	20750	27000	14600	20800	21088.71	12.05	11444	21466	21132	20866	20532	20266	21300	20700	261	6200	500	15390	50	1	52225994	10967	1615.38	0.89	12	0.18	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.40	N	096530	500	261 억	6291390	N	N	1067	N	N
149	20240705	130720	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21100	300	2	1.44	1750815800	82996	58.56	20750	21250	20750	27000	14600	20800	21095.18	12.05	10487	21466	21132	20866	20532	20266	21300	20700	261	6200	500	15390	50	1	52225994	11020	1623.08	0.90	12	0.16	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20000	5.50	20240628	30600	-31.05	20240129	19040	10.82	20231019	2.40	N	096530	500	261 억	6291390	N	N	1067	N	N
150	20240705	120720	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21150	350	2	1.68	1514558700	71798	50.66	20750	21250	20750	27000	14600	20800	21094.72	12.05	8271	21466	21132	20866	20532	20266	21300	20700	261	6200	500	15390	50	1	52225994	11046	1626.92	0.90	12	0.14	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20000	5.75	20240628	30600	-30.88	20240129	19040	11.08	20231019	2.40	N	096530	500	261 억	6291390	N	N	1067	N	N
151	20240705	110717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	200	2	0.96	1148227500	54500	38.45	20750	21250	20750	27000	14600	20800	21068.39	12.05	5820	21466	21132	20866	20532	20266	21300	20700	261	6200	500	15390	50	1	52225994	10967	1615.38	0.89	12	0.10	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.40	N	096530	500	261 억	6291390	N	N	1067	N	N
152	20240705	100718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21200	400	2	1.92	834327150	39608	27.94	20750	21250	20750	27000	14600	20800	21064.61	12.05	4381	21466	21132	20866	20532	20266	21300	20700	261	6200	500	15390	50	1	52225994	11072	1630.77	0.90	12	0.08	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	20000	6.00	20240628	30600	-30.72	20240129	19040	11.34	20231019	2.40	N	096530	500	261 억	6291390	N	N	1067	N	N
153	20240705	090718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20900	100	2	0.48	101752300	4885	3.45	20750	21050	20750	27000	14600	20800	20829.54	12.05	-576	21466	21132	20866	20532	20266	21300	20700	261	6200	500	15390	50	1	52225994	10915	1607.69	0.89	12	0.01	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20000	4.50	20240628	30600	-31.70	20240129	19040	9.77	20231019	2.40	N	096530	500	261 억	6291390	N	N	1067	N	N
154	20240704	160715	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20800	100	2	0.48	2944799050	140961	124.72	20700	21200	20600	26900	14500	20700	20890.92	11.98	-2332	21166	20932	20716	20482	20266	20825	20375	261	6200	500	15310	50	1	52225994	10863	1600.00	0.88	12	0.27	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20000	4.00	20240628	30600	-32.03	20240129	19040	9.24	20231019	2.38	N	096530	500	261 억	6256678	N	N	1067	N	N
155	20240704	150718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20800	100	2	0.48	2767410050	132433	117.18	20700	21200	20600	26900	14500	20700	20896.68	11.98	259	21166	20932	20716	20482	20266	20825	20375	261	6200	500	15310	50	1	52225994	10863	1600.00	0.88	12	0.25	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20000	4.00	20240628	30600	-32.03	20240129	19040	9.24	20231019	2.38	N	096530	500	261 억	6256678	N	N	1687	N	N
156	20240704	140718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20900	200	2	0.97	2363097000	113026	100.00	20700	21200	20600	26900	14500	20700	20907.55	11.98	2316	21166	20932	20716	20482	20266	20825	20375	261	6200	500	15310	50	1	52225994	10915	1607.69	0.89	12	0.22	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20000	4.50	20240628	30600	-31.70	20240129	19040	9.77	20231019	2.38	N	096530	500	261 억	6256678	N	N	1687	N	N
157	20240704	130718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21150	450	2	2.17	1807388300	86554	76.58	20700	21200	20600	26900	14500	20700	20881.63	11.98	1060	21166	20932	20716	20482	20266	20825	20375	261	6200	500	15310	50	1	52225994	11046	1626.92	0.90	12	0.17	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20000	5.75	20240628	30600	-30.88	20240129	19040	11.08	20231019	2.38	N	096530	500	261 억	6256678	N	N	1687	N	N
158	20240704	120717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20900	200	2	0.97	1215454900	58388	51.66	20700	20950	20600	26900	14500	20700	20816.86	11.98	3409	21166	20932	20716	20482	20266	20825	20375	261	6200	500	15310	50	1	52225994	10915	1607.69	0.89	12	0.11	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20000	4.50	20240628	30600	-31.70	20240129	19040	9.77	20231019	2.38	N	096530	500	261 억	6256678	N	N	1687	N	N
159	20240704	110716	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20800	100	2	0.48	905375550	43548	38.53	20700	20950	20600	26900	14500	20700	20790.29	11.98	6076	21166	20932	20716	20482	20266	20825	20375	261	6200	500	15310	50	1	52225994	10863	1600.00	0.88	12	0.08	13.00	23526.00	30600	20240129	-32.03	19040	20231019	9.24	30600	-32.03	20240129	20000	4.00	20240628	30600	-32.03	20240129	19040	9.24	20231019	2.38	N	096530	500	261 억	6256678	N	N	1687	N	N
160	20240704	100717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20850	150	2	0.72	573074500	27618	24.44	20700	20950	20600	26900	14500	20700	20750.04	11.98	5120	21166	20932	20716	20482	20266	20825	20375	261	6200	500	15310	50	1	52225994	10889	1603.85	0.89	12	0.05	13.00	23526.00	30600	20240129	-31.86	19040	20231019	9.51	30600	-31.86	20240129	20000	4.25	20240628	30600	-31.86	20240129	19040	9.51	20231019	2.38	N	096530	500	261 억	6256678	N	N	1687	N	N
161	20240704	090717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20700	0	3	0.00	101419550	4897	4.33	20700	20800	20700	26900	14500	20700	20710.55	11.98	288	21166	20932	20716	20482	20266	20825	20375	261	6200	500	15310	50	1	52225994	10811	1592.31	0.88	12	0.01	13.00	23526.00	30600	20240129	-32.35	19040	20231019	8.72	30600	-32.35	20240129	20000	3.50	20240628	30600	-32.35	20240129	19040	8.72	20231019	2.38	N	096530	500	261 억	6256678	N	N	1687	N	N
162	20240703	160713	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20700	-200	5	-0.96	2323894300	112494	111.01	20750	20950	20500	27150	14650	20900	20657.94	11.95	-2212	21366	21132	20916	20682	20466	21025	20575	261	6250	500	15460	50	1	52225994	10811	1592.31	0.88	12	0.22	13.00	23526.00	30600	20240129	-32.35	19040	20231019	8.72	30600	-32.35	20240129	20000	3.50	20240628	30600	-32.35	20240129	19040	8.72	20231019	2.43	N	096530	500	261 억	6239884	N	N	1687	N	N
163	20240703	150715	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20550	-350	5	-1.67	1957886850	94753	93.50	20750	20950	20500	27150	14650	20900	20663.06	11.95	-3913	21366	21132	20916	20682	20466	21025	20575	261	6250	500	15460	50	1	52225994	10732	1580.77	0.87	12	0.18	13.00	23526.00	30600	20240129	-32.84	19040	20231019	7.93	30600	-32.84	20240129	20000	2.75	20240628	30600	-32.84	20240129	19040	7.93	20231019	2.43	N	096530	500	261 억	6239884	N	N	1338	N	N
164	20240703	140716	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20650	-250	5	-1.20	1617965400	78240	77.21	20750	20950	20500	27150	14650	20900	20679.52	11.95	61	21366	21132	20916	20682	20466	21025	20575	261	6250	500	15460	50	1	52225994	10785	1588.46	0.88	12	0.15	13.00	23526.00	30600	20240129	-32.52	19040	20231019	8.46	30600	-32.52	20240129	20000	3.25	20240628	30600	-32.52	20240129	19040	8.46	20231019	2.43	N	096530	500	261 억	6239884	N	N	1338	N	N
165	20240703	130715	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20700	-200	5	-0.96	1481227400	71620	70.68	20750	20950	20500	27150	14650	20900	20681.76	11.95	-784	21366	21132	20916	20682	20466	21025	20575	261	6250	500	15460	50	1	52225994	10811	1592.31	0.88	12	0.14	13.00	23526.00	30600	20240129	-32.35	19040	20231019	8.72	30600	-32.35	20240129	20000	3.50	20240628	30600	-32.35	20240129	19040	8.72	20231019	2.43	N	096530	500	261 억	6239884	N	N	1338	N	N
166	20240703	120714	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20600	-300	5	-1.44	1284789000	62108	61.29	20750	20950	20500	27150	14650	20900	20686.37	11.95	-1734	21366	21132	20916	20682	20466	21025	20575	261	6250	500	15460	50	1	52225994	10759	1584.62	0.88	12	0.12	13.00	23526.00	30600	20240129	-32.68	19040	20231019	8.19	30600	-32.68	20240129	20000	3.00	20240628	30600	-32.68	20240129	19040	8.19	20231019	2.43	N	096530	500	261 억	6239884	N	N	1338	N	N
167	20240703	110716	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20600	-300	5	-1.44	988685550	47708	47.08	20750	20950	20550	27150	14650	20900	20723.68	11.95	-2075	21366	21132	20916	20682	20466	21025	20575	261	6250	500	15460	50	1	52225994	10759	1584.62	0.88	12	0.09	13.00	23526.00	30600	20240129	-32.68	19040	20231019	8.19	30600	-32.68	20240129	20000	3.00	20240628	30600	-32.68	20240129	19040	8.19	20231019	2.43	N	096530	500	261 억	6239884	N	N	1338	N	N
168	20240703	100717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20750	-150	5	-0.72	572978850	27580	27.22	20750	20950	20650	27150	14650	20900	20775.16	11.95	-2247	21366	21132	20916	20682	20466	21025	20575	261	6250	500	15460	50	1	52225994	10837	1596.15	0.88	12	0.05	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20000	3.75	20240628	30600	-32.19	20240129	19040	8.98	20231019	2.43	N	096530	500	261 억	6239884	N	N	1338	N	N
169	20240703	090714	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20750	-150	5	-0.72	213516050	10295	10.16	20750	20950	20650	27150	14650	20900	20739.78	11.95	-3512	21366	21132	20916	20682	20466	21025	20575	261	6250	500	15460	50	1	52225994	10837	1596.15	0.88	12	0.02	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20000	3.75	20240628	30600	-32.19	20240129	19040	8.98	20231019	2.43	N	096530	500	261 억	6239884	N	N	1338	N	N
170	20240702	160712	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20900	-200	5	-0.95	2091969200	100121	26.11	21000	21150	20700	27400	14800	21100	20894.41	11.96	-13258	22333	21716	20933	20316	19533	22025	20625	261	6300	500	15610	50	1	52225994	10915	1607.69	0.89	12	0.19	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20000	4.50	20240628	30600	-31.70	20240129	19040	9.77	20231019	2.45	N	096530	500	261 억	6248632	N	N	1338	N	N
171	20240702	150713	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	-100	5	-0.47	1869979050	89508	23.35	21000	21150	20700	27400	14800	21100	20891.75	11.96	-12531	22333	21716	20933	20316	19533	22025	20625	261	6300	500	15610	50	1	52225994	10967	1615.38	0.89	12	0.17	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.45	N	096530	500	261 억	6248632	N	N	1781	N	N
172	20240702	140714	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21000	-100	5	-0.47	1666024400	79816	20.82	21000	21150	20700	27400	14800	21100	20873.31	11.96	-9164	22333	21716	20933	20316	19533	22025	20625	261	6300	500	15610	50	1	52225994	10967	1615.38	0.89	12	0.15	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20000	5.00	20240628	30600	-31.37	20240129	19040	10.29	20231019	2.45	N	096530	500	261 억	6248632	N	N	1781	N	N
173	20240702	130713	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20950	-150	5	-0.71	1373443900	65885	17.18	21000	21000	20700	27400	14800	21100	20846.08	11.96	-4777	22333	21716	20933	20316	19533	22025	20625	261	6300	500	15610	50	1	52225994	10941	1611.54	0.89	12	0.13	13.00	23526.00	30600	20240129	-31.54	19040	20231019	10.03	30600	-31.54	20240129	20000	4.75	20240628	30600	-31.54	20240129	19040	10.03	20231019	2.45	N	096530	500	261 억	6248632	N	N	1781	N	N
174	20240702	120714	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20850	-250	5	-1.18	1241091150	59541	15.53	21000	21000	20700	27400	14800	21100	20844.31	11.96	-6333	22333	21716	20933	20316	19533	22025	20625	261	6300	500	15610	50	1	52225994	10889	1603.85	0.89	12	0.11	13.00	23526.00	30600	20240129	-31.86	19040	20231019	9.51	30600	-31.86	20240129	20000	4.25	20240628	30600	-31.86	20240129	19040	9.51	20231019	2.45	N	096530	500	261 억	6248632	N	N	1781	N	N
175	20240702	110713	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20950	-150	5	-0.71	908512750	43569	11.36	21000	21000	20700	27400	14800	21100	20852.27	11.96	-6908	22333	21716	20933	20316	19533	22025	20625	261	6300	500	15610	50	1	52225994	10941	1611.54	0.89	12	0.08	13.00	23526.00	30600	20240129	-31.54	19040	20231019	10.03	30600	-31.54	20240129	20000	4.75	20240628	30600	-31.54	20240129	19040	10.03	20231019	2.45	N	096530	500	261 억	6248632	N	N	1781	N	N
176	20240702	100713	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20750	-350	5	-1.66	778401800	37335	9.74	21000	21000	20700	27400	14800	21100	20849.12	11.96	-6907	22333	21716	20933	20316	19533	22025	20625	261	6300	500	15610	50	1	52225994	10837	1596.15	0.88	12	0.07	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20000	3.75	20240628	30600	-32.19	20240129	19040	8.98	20231019	2.45	N	096530	500	261 억	6248632	N	N	1781	N	N
177	20240702	090715	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20900	-200	5	-0.95	246413450	11784	3.07	21000	21000	20800	27400	14800	21100	20910.85	11.96	-4979	22333	21716	20933	20316	19533	22025	20625	261	6300	500	15610	50	1	52225994	10915	1607.69	0.89	12	0.02	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20000	4.50	20240628	30600	-31.70	20240129	19040	9.77	20231019	2.45	N	096530	500	261 억	6248632	N	N	1781	N	N
178	20240701	160711	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21100	1100	2	5.50	8064775600	381593	342.08	20200	21550	20150	26000	14000	20000	21134.56	11.87	67246	20266	20132	20066	19932	19866	20100	19900	261	6000	500	14800	50	1	52225994	11020	1623.08	0.90	12	0.73	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20000	5.50	20240628	30600	-31.05	20240129	19040	10.82	20231019	2.45	N	096530	500	261 억	6197171	N	N	1781	N	N
179	20240701	150713	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21200	1200	2	6.00	7615678450	360329	323.02	20200	21550	20150	26000	14000	20000	21135.35	11.87	61253	20266	20132	20066	19932	19866	20100	19900	261	6000	500	14800	50	1	52225994	11072	1630.77	0.90	12	0.69	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	20000	6.00	20240628	30600	-30.72	20240129	19040	11.34	20231019	2.45	N	096530	500	261 억	6197171	N	N	610	N	N
180	20240701	140711	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21350	1350	2	6.75	7011635150	331921	297.55	20200	21550	20150	26000	14000	20000	21124.41	11.87	60542	20266	20132	20066	19932	19866	20100	19900	261	6000	500	14800	50	1	52225994	11150	1642.31	0.91	12	0.64	13.00	23526.00	30600	20240129	-30.23	19040	20231019	12.13	30600	-30.23	20240129	20000	6.75	20240628	30600	-30.23	20240129	19040	12.13	20231019	2.45	N	096530	500	261 억	6197171	N	N	610	N	N
181	20240701	130711	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21300	1300	2	6.50	6487954050	307444	275.61	20200	21550	20150	26000	14000	20000	21102.88	11.87	56477	20266	20132	20066	19932	19866	20100	19900	261	6000	500	14800	50	1	52225994	11124	1638.46	0.91	12	0.59	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20000	6.50	20240628	30600	-30.39	20240129	19040	11.87	20231019	2.45	N	096530	500	261 억	6197171	N	N	610	N	N
182	20240701	120713	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21400	1400	2	7.00	5431896950	258168	231.43	20200	21450	20150	26000	14000	20000	21040.16	11.87	49833	20266	20132	20066	19932	19866	20100	19900	261	6000	500	14800	50	1	52225994	11176	1646.15	0.91	12	0.49	13.00	23526.00	30600	20240129	-30.07	19040	20231019	12.39	30600	-30.07	20240129	20000	7.00	20240628	30600	-30.07	20240129	19040	12.39	20231019	2.45	N	096530	500	261 억	6197171	N	N	610	N	N
183	20240701	110711	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21200	1200	2	6.00	4960379350	236041	211.60	20200	21450	20150	26000	14000	20000	21014.91	11.87	41042	20266	20132	20066	19932	19866	20100	19900	261	6000	500	14800	50	1	52225994	11072	1630.77	0.90	12	0.45	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	20000	6.00	20240628	30600	-30.72	20240129	19040	11.34	20231019	2.45	N	096530	500	261 억	6197171	N	N	610	N	N
184	20240701	100709	55	40.00	KSQ150	제약	N	N	N	Y	40	N	21100	1100	2	5.50	3928390950	187506	168.09	20200	21450	20150	26000	14000	20000	20950.75	11.87	29468	20266	20132	20066	19932	19866	20100	19900	261	6000	500	14800	50	1	52225994	11020	1623.08	0.90	12	0.36	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20000	5.50	20240628	30600	-31.05	20240129	19040	10.82	20231019	2.45	N	096530	500	261 억	6197171	N	N	610	N	N
185	20240701	090708	55	40.00	KSQ150	제약	N	N	N	Y	40	N	20500	500	2	2.50	552501050	27148	24.34	20200	20550	20150	26000	14000	20000	20351.45	11.87	12326	20266	20132	20066	19932	19866	20100	19900	261	6000	500	14800	50	1	52225994	10706	1576.92	0.87	12	0.05	13.00	23526.00	30600	20240129	-33.01	19040	20231019	7.67	30600	-33.01	20240129	20000	2.50	20240628	30600	-33.01	20240129	19040	7.67	20231019	2.45	N	096530	500	261 억	6197171	N	N	610	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History