KissMeData/067630/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

70 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160651	57	100.00	KSQ150	제약	N	N	N	N	N	11450	-70	5	-0.61	6017589560	526290	85.26	11520	11540	11320	14970	8070	11520	11434.46	6.84	-6523	-45267	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11659	-21.28	4.96	12	0.52	-538.00	2308.00	13320	20230220	-14.04	8260	20230906	38.62	13320	-14.04	20230220	8260	38.62	20230906	13320	-14.04	20230220	8260	38.62	20230906	0.45	N	067630	500	509 억	6968941	N	N	33518	N	N
3	20231229	150647	57	100.00	KSQ150	제약	N	N	N	N	N	11450	-70	5	-0.61	6017589560	526290	85.26	11520	11540	11320	14970	8070	11520	11434.46	6.84	-6523	-45267	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11659	-21.28	4.96	12	0.52	-538.00	2308.00	13320	20230220	-14.04	8260	20230906	38.62	13320	-14.04	20230220	8260	38.62	20230906	13320	-14.04	20230220	8260	38.62	20230906	0.45	N	067630	500	509 억	6968941	N	N	33518	N	N
4	20231229	140648	57	100.00	KSQ150	제약	N	N	N	N	N	11450	-70	5	-0.61	6017589560	526290	85.26	11520	11540	11320	14970	8070	11520	11434.46	6.84	-6523	-45267	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11659	-21.28	4.96	12	0.52	-538.00	2308.00	13320	20230220	-14.04	8260	20230906	38.62	13320	-14.04	20230220	8260	38.62	20230906	13320	-14.04	20230220	8260	38.62	20230906	0.45	N	067630	500	509 억	6968941	N	N	33518	N	N
5	20231229	130647	57	100.00	KSQ150	제약	N	N	N	N	N	11450	-70	5	-0.61	6017589560	526290	85.26	11520	11540	11320	14970	8070	11520	11434.46	6.84	-6523	-45267	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11659	-21.28	4.96	12	0.52	-538.00	2308.00	13320	20230220	-14.04	8260	20230906	38.62	13320	-14.04	20230220	8260	38.62	20230906	13320	-14.04	20230220	8260	38.62	20230906	0.45	N	067630	500	509 억	6968941	N	N	33518	N	N
6	20231229	120649	57	100.00	KSQ150	제약	N	N	N	N	N	11450	-70	5	-0.61	6017589560	526290	85.26	11520	11540	11320	14970	8070	11520	11434.46	6.84	-6523	-45267	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11659	-21.28	4.96	12	0.52	-538.00	2308.00	13320	20230220	-14.04	8260	20230906	38.62	13320	-14.04	20230220	8260	38.62	20230906	13320	-14.04	20230220	8260	38.62	20230906	0.45	N	067630	500	509 억	6968941	N	N	33518	N	N
7	20231229	110620	57	100.00	KSQ150	제약	N	N	N	N	N	11450	-70	5	-0.61	6017589560	526290	85.26	11520	11540	11320	14970	8070	11520	11434.46	6.84	-6523	-45267	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11659	-21.28	4.96	12	0.52	-538.00	2308.00	13320	20230220	-14.04	8260	20230906	38.62	13320	-14.04	20230220	8260	38.62	20230906	13320	-14.04	20230220	8260	38.62	20230906	0.45	N	067630	500	509 억	6968941	N	N	33518	N	N
8	20231229	100626	57	100.00	KSQ150	제약	N	N	N	N	N	11450	-70	5	-0.61	6017589560	526290	85.26	11520	11540	11320	14970	8070	11520	11434.46	6.84	-6523	-45267	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11659	-21.28	4.96	12	0.52	-538.00	2308.00	13320	20230220	-14.04	8260	20230906	38.62	13320	-14.04	20230220	8260	38.62	20230906	13320	-14.04	20230220	8260	38.62	20230906	0.45	N	067630	500	509 억	6968941	N	N	33518	N	N
9	20231229	090626	57	100.00	KSQ150	제약	N	N	N	N	N	11450	-70	5	-0.61	6017589560	526290	85.26	11520	11540	11320	14970	8070	11520	11434.46	6.84	-6523	-45267	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11659	-21.28	4.96	12	0.52	-538.00	2308.00	13320	20230220	-14.04	8260	20230906	38.62	13320	-14.04	20230220	8260	38.62	20230906	13320	-14.04	20230220	8260	38.62	20230906	0.45	N	067630	500	509 억	6968941	N	N	33518	N	N
10	20231228	160620	57	100.00	KSQ150	제약	N	N	N	N	N	11450	-70	5	-0.61	5969995020	522105	84.58	11520	11540	11320	14970	8070	11520	11434.46	6.85	0	-45267	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11659	-21.28	4.96	12	0.51	-538.00	2308.00	13320	20230220	-14.04	8260	20230906	38.62	13320	-14.04	20230220	8260	38.62	20230906	13320	-14.04	20230220	8260	38.62	20230906	0.45	N	067630	500	509 억	6975464	N	N	33518	N	N
11	20231228	150626	57	100.00	KSQ150	제약	N	N	N	N	N	11380	-140	5	-1.22	4854620960	424166	68.71	11520	11540	11360	14970	8070	11520	11445.10	6.85	0	-68761	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11588	-21.15	4.93	12	0.42	-538.00	2308.00	13320	20230220	-14.56	8260	20230906	37.77	13320	-14.56	20230220	8260	37.77	20230906	13320	-14.56	20230220	8260	37.77	20230906	0.45	N	067630	500	509 억	6975464	N	N	19327	N	N
12	20231228	140619	57	100.00	KSQ150	제약	N	N	N	N	N	11470	-50	5	-0.43	3617372200	315733	51.15	11520	11540	11360	14970	8070	11520	11457.06	6.85	0	-40957	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11680	-21.32	4.97	12	0.31	-538.00	2308.00	13320	20230220	-13.89	8260	20230906	38.86	13320	-13.89	20230220	8260	38.86	20230906	13320	-13.89	20230220	8260	38.86	20230906	0.45	N	067630	500	509 억	6975464	N	N	19327	N	N
13	20231228	130619	57	100.00	KSQ150	제약	N	N	N	N	N	11480	-40	5	-0.35	3208248310	280050	45.37	11520	11540	11360	14970	8070	11520	11455.98	6.85	0	-40512	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11690	-21.34	4.97	12	0.28	-538.00	2308.00	13320	20230220	-13.81	8260	20230906	38.98	13320	-13.81	20230220	8260	38.98	20230906	13320	-13.81	20230220	8260	38.98	20230906	0.45	N	067630	500	509 억	6975464	N	N	19327	N	N
14	20231228	120621	57	100.00	KSQ150	제약	N	N	N	N	N	11510	-10	5	-0.09	2813826210	245772	39.81	11520	11540	11360	14970	8070	11520	11448.93	6.85	0	-36368	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11721	-21.39	4.99	12	0.24	-538.00	2308.00	13320	20230220	-13.59	8260	20230906	39.35	13320	-13.59	20230220	8260	39.35	20230906	13320	-13.59	20230220	8260	39.35	20230906	0.45	N	067630	500	509 억	6975464	N	N	19327	N	N
15	20231228	110622	57	100.00	KSQ150	제약	N	N	N	N	N	11460	-60	5	-0.52	2144825990	187643	30.40	11520	11520	11360	14970	8070	11520	11430.35	6.85	0	-24729	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11670	-21.30	4.97	12	0.18	-538.00	2308.00	13320	20230220	-13.96	8260	20230906	38.74	13320	-13.96	20230220	8260	38.74	20230906	13320	-13.96	20230220	8260	38.74	20230906	0.45	N	067630	500	509 억	6975464	N	N	19327	N	N
16	20231228	100619	57	100.00	KSQ150	제약	N	N	N	N	N	11470	-50	5	-0.43	1520144820	133121	21.57	11520	11520	11360	14970	8070	11520	11419.27	6.85	0	-25792	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11680	-21.32	4.97	12	0.13	-538.00	2308.00	13320	20230220	-13.89	8260	20230906	38.86	13320	-13.89	20230220	8260	38.86	20230906	13320	-13.89	20230220	8260	38.86	20230906	0.45	N	067630	500	509 억	6975464	N	N	19327	N	N
17	20231228	090619	57	100.00	KSQ150	제약	N	N	N	N	N	11430	-90	5	-0.78	435751720	38146	6.18	11520	11520	11360	14970	8070	11520	11423.26	6.85	0	-16556	11980	11750	11600	11370	11220	11865	11485	509	3450	500	8750	10	1	101828962	11639	-21.25	4.95	12	0.04	-538.00	2308.00	13320	20230220	-14.19	8260	20230906	38.38	13320	-14.19	20230220	8260	38.38	20230906	13320	-14.19	20230220	8260	38.38	20230906	0.45	N	067630	500	509 억	6975464	N	N	19327	N	N
18	20231227	160615	57	100.00	KSQ150	제약	N	N	N	N	N	11520	40	2	0.35	7109160790	613343	76.57	11500	11830	11450	14920	8040	11480	11590.95	6.89	0	-75528	12213	11846	11523	11156	10833	11685	10995	509	3440	500	8720	10	1	101828962	11731	-21.41	4.99	12	0.60	-538.00	2308.00	13320	20230220	-13.51	8260	20230906	39.47	13320	-13.51	20230220	8260	39.47	20230906	13320	-13.51	20230220	8260	39.47	20230906	0.45	N	067630	500	509 억	7014601	N	N	19327	N	N
19	20231227	150623	57	100.00	KSQ150	제약	N	N	N	N	N	11480	0	3	0.00	6801574900	586603	73.23	11500	11830	11450	14920	8040	11480	11594.85	6.89	0	-76572	12213	11846	11523	11156	10833	11685	10995	509	3440	500	8720	10	1	101828962	11690	-21.34	4.97	12	0.58	-538.00	2308.00	13320	20230220	-13.81	8260	20230906	38.98	13320	-13.81	20230220	8260	38.98	20230906	13320	-13.81	20230220	8260	38.98	20230906	0.45	N	067630	500	509 억	7014601	N	N	3857	N	N
20	20231227	140621	57	100.00	KSQ150	제약	N	N	N	N	N	11540	60	2	0.52	6016401360	518435	64.72	11500	11830	11450	14920	8040	11480	11604.93	6.89	0	-50353	12213	11846	11523	11156	10833	11685	10995	509	3440	500	8720	10	1	101828962	11751	-21.45	5.00	12	0.51	-538.00	2308.00	13320	20230220	-13.36	8260	20230906	39.71	13320	-13.36	20230220	8260	39.71	20230906	13320	-13.36	20230220	8260	39.71	20230906	0.45	N	067630	500	509 억	7014601	N	N	3857	N	N
21	20231227	130617	57	100.00	KSQ150	제약	N	N	N	N	N	11600	120	2	1.05	5578068830	480490	59.98	11500	11830	11450	14920	8040	11480	11609.13	6.89	0	-44966	12213	11846	11523	11156	10833	11685	10995	509	3440	500	8720	10	1	101828962	11812	-21.56	5.03	12	0.47	-538.00	2308.00	13320	20230220	-12.91	8260	20230906	40.44	13320	-12.91	20230220	8260	40.44	20230906	13320	-12.91	20230220	8260	40.44	20230906	0.45	N	067630	500	509 억	7014601	N	N	3857	N	N
22	20231227	120617	57	100.00	KSQ150	제약	N	N	N	N	N	11640	160	2	1.39	4942104960	425595	53.13	11500	11830	11450	14920	8040	11480	11612.23	6.89	0	-33342	12213	11846	11523	11156	10833	11685	10995	509	3440	500	8720	10	1	101828962	11853	-21.64	5.04	12	0.42	-538.00	2308.00	13320	20230220	-12.61	8260	20230906	40.92	13320	-12.61	20230220	8260	40.92	20230906	13320	-12.61	20230220	8260	40.92	20230906	0.45	N	067630	500	509 억	7014601	N	N	3857	N	N
23	20231227	110620	57	100.00	KSQ150	제약	N	N	N	N	N	11560	80	2	0.70	4038768050	347994	43.44	11500	11830	11450	14920	8040	11480	11605.86	6.89	0	-24911	12213	11846	11523	11156	10833	11685	10995	509	3440	500	8720	10	1	101828962	11771	-21.49	5.01	12	0.34	-538.00	2308.00	13320	20230220	-13.21	8260	20230906	39.95	13320	-13.21	20230220	8260	39.95	20230906	13320	-13.21	20230220	8260	39.95	20230906	0.45	N	067630	500	509 억	7014601	N	N	3857	N	N
24	20231227	100621	57	100.00	KSQ150	제약	N	N	N	N	N	11500	20	2	0.17	2736685960	235483	29.40	11500	11830	11450	14920	8040	11480	11621.59	6.89	0	-27602	12213	11846	11523	11156	10833	11685	10995	509	3440	500	8720	10	1	101828962	11710	-21.38	4.98	12	0.23	-538.00	2308.00	13320	20230220	-13.66	8260	20230906	39.23	13320	-13.66	20230220	8260	39.23	20230906	13320	-13.66	20230220	8260	39.23	20230906	0.45	N	067630	500	509 억	7014601	N	N	3857	N	N
25	20231227	090622	57	100.00	KSQ150	제약	N	N	N	N	N	11650	170	2	1.48	291001370	25118	3.14	11500	11680	11500	14920	8040	11480	11585.38	6.89	0	-2750	12213	11846	11523	11156	10833	11685	10995	509	3440	500	8720	10	1	101828962	11863	-21.65	5.05	12	0.02	-538.00	2308.00	13320	20230220	-12.54	8260	20230906	41.04	13320	-12.54	20230220	8260	41.04	20230906	13320	-12.54	20230220	8260	41.04	20230906	0.45	N	067630	500	509 억	7014601	N	N	3857	N	N
26	20231226	160622	57	100.00	KSQ150	제약	N	N	N	N	N	11480	-300	5	-2.55	9034079430	782732	132.65	11800	11890	11200	15310	8250	11780	11541.86	6.90	-19518	39558	12006	11892	11746	11632	11486	11950	11690	509	3530	500	8950	10	1	101828962	11690	-21.34	4.97	12	0.77	-538.00	2308.00	13320	20230220	-13.81	8260	20230906	38.98	13320	-13.81	20230220	8260	38.98	20230906	13320	-13.81	20230220	8260	38.98	20230906	0.44	N	067630	500	509 억	7030375	N	N	3857	N	N
27	20231226	150619	57	100.00	KSQ150	제약	N	N	N	N	N	11530	-250	5	-2.12	8658001520	749966	127.09	11800	11890	11200	15310	8250	11780	11544.53	6.90	-19518	30483	12006	11892	11746	11632	11486	11950	11690	509	3530	500	8950	10	1	101828962	11741	-21.43	5.00	12	0.74	-538.00	2308.00	13320	20230220	-13.44	8260	20230906	39.59	13320	-13.44	20230220	8260	39.59	20230906	13320	-13.44	20230220	8260	39.59	20230906	0.44	N	067630	500	509 억	7030375	N	N	16315	N	N
28	20231226	140621	57	100.00	KSQ150	제약	N	N	N	N	N	11590	-190	5	-1.61	7833323650	678481	114.98	11800	11890	11200	15310	8250	11780	11545.38	6.90	-19518	12982	12006	11892	11746	11632	11486	11950	11690	509	3530	500	8950	10	1	101828962	11802	-21.54	5.02	12	0.67	-538.00	2308.00	13320	20230220	-12.99	8260	20230906	40.31	13320	-12.99	20230220	8260	40.31	20230906	13320	-12.99	20230220	8260	40.31	20230906	0.44	N	067630	500	509 억	7030375	N	N	16315	N	N
29	20231226	130621	57	100.00	KSQ150	제약	N	N	N	N	N	11450	-330	5	-2.80	6577559860	570044	96.60	11800	11890	11200	15310	8250	11780	11538.69	6.90	-19518	25195	12006	11892	11746	11632	11486	11950	11690	509	3530	500	8950	10	1	101828962	11659	-21.28	4.96	12	0.56	-538.00	2308.00	13320	20230220	-14.04	8260	20230906	38.62	13320	-14.04	20230220	8260	38.62	20230906	13320	-14.04	20230220	8260	38.62	20230906	0.44	N	067630	500	509 억	7030375	N	N	16315	N	N
30	20231226	120620	57	100.00	KSQ150	제약	N	N	N	N	N	11340	-440	5	-3.74	5929548740	513078	86.95	11800	11890	11200	15310	8250	11780	11556.82	6.90	-19518	20865	12006	11892	11746	11632	11486	11950	11690	509	3530	500	8950	10	1	101828962	11547	-21.08	4.91	12	0.50	-538.00	2308.00	13320	20230220	-14.86	8260	20230906	37.29	13320	-14.86	20230220	8260	37.29	20230906	13320	-14.86	20230220	8260	37.29	20230906	0.44	N	067630	500	509 억	7030375	N	N	16315	N	N
31	20231226	110623	57	100.00	KSQ150	제약	N	N	N	N	N	11400	-380	5	-3.23	4783415700	412117	69.84	11800	11890	11200	15310	8250	11780	11606.94	6.90	-19518	26477	12006	11892	11746	11632	11486	11950	11690	509	3530	500	8950	10	1	101828962	11609	-21.19	4.94	12	0.40	-538.00	2308.00	13320	20230220	-14.41	8260	20230906	38.01	13320	-14.41	20230220	8260	38.01	20230906	13320	-14.41	20230220	8260	38.01	20230906	0.44	N	067630	500	509 억	7030375	N	N	16315	N	N
32	20231226	100620	57	100.00	KSQ150	제약	N	N	N	N	N	11570	-210	5	-1.78	3846514560	330204	55.96	11800	11890	11200	15310	8250	11780	11648.90	6.90	-19518	-7188	12006	11892	11746	11632	11486	11950	11690	509	3530	500	8950	10	1	101828962	11782	-21.51	5.01	12	0.32	-538.00	2308.00	13320	20230220	-13.14	8260	20230906	40.07	13320	-13.14	20230220	8260	40.07	20230906	13320	-13.14	20230220	8260	40.07	20230906	0.44	N	067630	500	509 억	7030375	N	N	16315	N	N
33	20231226	090621	57	100.00	KSQ150	제약	N	N	N	N	N	11760	-20	5	-0.17	573321200	48557	8.23	11800	11890	11730	15310	8250	11780	11807.18	6.90	-19518	-19788	12006	11892	11746	11632	11486	11950	11690	509	3530	500	8950	10	1	101828962	11975	-21.86	5.10	12	0.05	-538.00	2308.00	13320	20230220	-11.71	8260	20230906	42.37	13320	-11.71	20230220	8260	42.37	20230906	13320	-11.71	20230220	8260	42.37	20230906	0.44	N	067630	500	509 억	7030375	N	N	16315	N	N
34	20231222	160613	57	100.00	KSQ150	제약	N	N	N	N	N	11780	-10	5	-0.08	6837427050	583793	45.74	11710	11860	11600	15320	8260	11790	11712.04	6.82	0	74093	12350	12070	11810	11530	11270	12210	11670	509	3530	500	8960	10	1	101828962	11995	-21.90	5.10	12	0.57	-538.00	2308.00	13320	20230220	-11.56	8260	20230906	42.62	13320	-11.56	20230220	8260	42.62	20230906	13320	-11.56	20230220	8260	42.62	20230906	0.45	N	067630	500	509 억	6945365	N	N	16315	N	N
35	20231222	150610	57	100.00	KSQ150	제약	N	N	N	N	N	11610	-180	5	-1.53	6012563260	513247	40.21	11710	11860	11600	15320	8260	11790	11714.72	6.82	0	40530	12350	12070	11810	11530	11270	12210	11670	509	3530	500	8960	10	1	101828962	11822	-21.58	5.03	12	0.50	-538.00	2308.00	13320	20230220	-12.84	8260	20230906	40.56	13320	-12.84	20230220	8260	40.56	20230906	13320	-12.84	20230220	8260	40.56	20230906	0.45	N	067630	500	509 억	6945365	N	N	6609	N	N
36	20231222	140607	57	100.00	KSQ150	제약	N	N	N	N	N	11740	-50	5	-0.42	4944762530	421612	33.03	11710	11860	11610	15320	8260	11790	11728.19	6.82	0	47247	12350	12070	11810	11530	11270	12210	11670	509	3530	500	8960	10	1	101828962	11955	-21.82	5.09	12	0.41	-538.00	2308.00	13320	20230220	-11.86	8260	20230906	42.13	13320	-11.86	20230220	8260	42.13	20230906	13320	-11.86	20230220	8260	42.13	20230906	0.45	N	067630	500	509 억	6945365	N	N	6609	N	N
37	20231222	130609	57	100.00	KSQ150	제약	N	N	N	N	N	11760	-30	5	-0.25	4421401390	377043	29.54	11710	11860	11610	15320	8260	11790	11726.48	6.82	0	33674	12350	12070	11810	11530	11270	12210	11670	509	3530	500	8960	10	1	101828962	11975	-21.86	5.10	12	0.37	-538.00	2308.00	13320	20230220	-11.71	8260	20230906	42.37	13320	-11.71	20230220	8260	42.37	20230906	13320	-11.71	20230220	8260	42.37	20230906	0.45	N	067630	500	509 억	6945365	N	N	6609	N	N
38	20231222	120608	57	100.00	KSQ150	제약	N	N	N	N	N	11730	-60	5	-0.51	3888802750	331699	25.99	11710	11860	11610	15320	8260	11790	11723.84	6.82	0	10542	12350	12070	11810	11530	11270	12210	11670	509	3530	500	8960	10	1	101828962	11945	-21.80	5.08	12	0.33	-538.00	2308.00	13320	20230220	-11.94	8260	20230906	42.01	13320	-11.94	20230220	8260	42.01	20230906	13320	-11.94	20230220	8260	42.01	20230906	0.45	N	067630	500	509 억	6945365	N	N	6609	N	N
39	20231222	110610	57	100.00	KSQ150	제약	N	N	N	N	N	11650	-140	5	-1.19	3195836290	272320	21.34	11710	11860	11630	15320	8260	11790	11735.54	6.82	0	-1977	12350	12070	11810	11530	11270	12210	11670	509	3530	500	8960	10	1	101828962	11863	-21.65	5.05	12	0.27	-538.00	2308.00	13320	20230220	-12.54	8260	20230906	41.04	13320	-12.54	20230220	8260	41.04	20230906	13320	-12.54	20230220	8260	41.04	20230906	0.45	N	067630	500	509 억	6945365	N	N	6609	N	N
40	20231222	100606	57	100.00	KSQ150	제약	N	N	N	N	N	11730	-60	5	-0.51	2332967920	198509	15.55	11710	11860	11630	15320	8260	11790	11752.41	6.82	0	16136	12350	12070	11810	11530	11270	12210	11670	509	3530	500	8960	10	1	101828962	11945	-21.80	5.08	12	0.19	-538.00	2308.00	13320	20230220	-11.94	8260	20230906	42.01	13320	-11.94	20230220	8260	42.01	20230906	13320	-11.94	20230220	8260	42.01	20230906	0.45	N	067630	500	509 억	6945365	N	N	6609	N	N
41	20231222	090608	57	100.00	KSQ150	제약	N	N	N	N	N	11780	-10	5	-0.08	282076820	23978	1.88	11710	11840	11690	15320	8260	11790	11763.72	6.82	0	-421	12350	12070	11810	11530	11270	12210	11670	509	3530	500	8960	10	1	101828962	11995	-21.90	5.10	12	0.02	-538.00	2308.00	13320	20230220	-11.56	8260	20230906	42.62	13320	-11.56	20230220	8260	42.62	20230906	13320	-11.56	20230220	8260	42.62	20230906	0.45	N	067630	500	509 억	6945365	N	N	6609	N	N
42	20231221	160605	57	100.00	KSQ150	제약	N	N	N	N	N	11790	100	2	0.86	15006443050	1270549	100.18	11690	12090	11550	15190	8190	11690	11811.04	6.58	16784	144432	12163	11926	11563	11326	10963	12045	11445	509	3500	500	8880	10	1	101828962	12006	-21.91	5.11	12	1.25	-538.00	2308.00	13320	20230220	-11.49	8260	20230906	42.74	13320	-11.49	20230220	8260	42.74	20230906	13320	-11.49	20230220	8260	42.74	20230906	0.46	N	067630	500	509 억	6695767	N	N	6609	N	N
43	20231221	150606	57	100.00	KSQ150	제약	N	N	N	N	N	11710	20	2	0.17	14283519820	1208889	95.32	11690	12090	11550	15190	8190	11690	11815.44	6.58	16784	132293	12163	11926	11563	11326	10963	12045	11445	509	3500	500	8880	10	1	101828962	11924	-21.77	5.07	12	1.19	-538.00	2308.00	13320	20230220	-12.09	8260	20230906	41.77	13320	-12.09	20230220	8260	41.77	20230906	13320	-12.09	20230220	8260	41.77	20230906	0.46	N	067630	500	509 억	6695767	N	N	10379	N	N
44	20231221	140605	57	100.00	KSQ150	제약	N	N	N	N	N	11780	90	2	0.77	13218323950	1118187	88.17	11690	12090	11550	15190	8190	11690	11821.25	6.58	16784	113338	12163	11926	11563	11326	10963	12045	11445	509	3500	500	8880	10	1	101828962	11995	-21.90	5.10	12	1.10	-538.00	2308.00	13320	20230220	-11.56	8260	20230906	42.62	13320	-11.56	20230220	8260	42.62	20230906	13320	-11.56	20230220	8260	42.62	20230906	0.46	N	067630	500	509 억	6695767	N	N	10379	N	N
45	20231221	130605	57	100.00	KSQ150	제약	N	N	N	N	N	11650	-40	5	-0.34	12377151040	1046633	82.52	11690	12090	11550	15190	8190	11690	11825.73	6.58	16784	120964	12163	11926	11563	11326	10963	12045	11445	509	3500	500	8880	10	1	101828962	11863	-21.65	5.05	12	1.03	-538.00	2308.00	13320	20230220	-12.54	8260	20230906	41.04	13320	-12.54	20230220	8260	41.04	20230906	13320	-12.54	20230220	8260	41.04	20230906	0.46	N	067630	500	509 억	6695767	N	N	10379	N	N
46	20231221	120607	57	100.00	KSQ150	제약	N	N	N	N	N	11710	20	2	0.17	11167767290	943041	74.36	11690	12090	11550	15190	8190	11690	11842.35	6.58	16784	126678	12163	11926	11563	11326	10963	12045	11445	509	3500	500	8880	10	1	101828962	11924	-21.77	5.07	12	0.93	-538.00	2308.00	13320	20230220	-12.09	8260	20230906	41.77	13320	-12.09	20230220	8260	41.77	20230906	13320	-12.09	20230220	8260	41.77	20230906	0.46	N	067630	500	509 억	6695767	N	N	10379	N	N
47	20231221	110608	57	100.00	KSQ150	제약	N	N	N	N	N	11720	30	2	0.26	9611732250	809870	63.86	11690	12090	11550	15190	8190	11690	11868.31	6.58	16784	153234	12163	11926	11563	11326	10963	12045	11445	509	3500	500	8880	10	1	101828962	11934	-21.78	5.08	12	0.80	-538.00	2308.00	13320	20230220	-12.01	8260	20230906	41.89	13320	-12.01	20230220	8260	41.89	20230906	13320	-12.01	20230220	8260	41.89	20230906	0.46	N	067630	500	509 억	6695767	N	N	10379	N	N
48	20231221	100605	57	100.00	KSQ150	제약	N	N	N	N	N	11980	290	2	2.48	5486970440	464095	36.59	11690	11990	11550	15190	8190	11690	11823.04	6.58	16784	105171	12163	11926	11563	11326	10963	12045	11445	509	3500	500	8880	10	1	101828962	12199	-22.27	5.19	12	0.46	-538.00	2308.00	13320	20230220	-10.06	8260	20230906	45.04	13320	-10.06	20230220	8260	45.04	20230906	13320	-10.06	20230220	8260	45.04	20230906	0.46	N	067630	500	509 억	6695767	N	N	10379	N	N
49	20231221	090606	57	100.00	KSQ150	제약	N	N	N	N	N	11730	40	2	0.34	767553600	65942	5.20	11690	11730	11550	15190	8190	11690	11639.58	6.58	16784	12041	12163	11926	11563	11326	10963	12045	11445	509	3500	500	8880	10	1	101828962	11945	-21.80	5.08	12	0.06	-538.00	2308.00	13320	20230220	-11.94	8260	20230906	42.01	13320	-11.94	20230220	8260	42.01	20230906	13320	-11.94	20230220	8260	42.01	20230906	0.46	N	067630	500	509 억	6695767	N	N	10379	N	N
50	20231220	160607	57	100.00	KSQ150	제약	N	N	N	N	N	11690	390	2	3.45	14452886050	1253256	83.72	11470	11800	11200	14690	7910	11300	11532.21	6.53	0	11085	11780	11540	11260	11020	10740	11660	11140	509	3390	500	8580	10	1	101828962	11904	-21.73	5.06	12	1.23	-538.00	2308.00	13320	20230220	-12.24	8260	20230906	41.53	13320	-12.24	20230220	8260	41.53	20230906	13320	-12.24	20230220	8260	41.53	20230906	0.47	N	067630	500	509 억	6652533	N	N	10379	N	N
51	20231220	150639	57	100.00	KSQ150	제약	N	N	N	N	N	11690	390	2	3.45	13557402920	1176562	78.60	11470	11800	11200	14690	7910	11300	11522.90	6.53	0	18415	11780	11540	11260	11020	10740	11660	11140	509	3390	500	8580	10	1	101828962	11904	-21.73	5.06	12	1.16	-538.00	2308.00	13320	20230220	-12.24	8260	20230906	41.53	13320	-12.24	20230220	8260	41.53	20230906	13320	-12.24	20230220	8260	41.53	20230906	0.47	N	067630	500	509 억	6652533	N	N	9417	N	N
52	20231220	140645	57	100.00	KSQ150	제약	N	N	N	N	N	11540	240	2	2.12	11857030760	1030154	68.82	11470	11800	11200	14690	7910	11300	11509.96	6.53	0	1450	11780	11540	11260	11020	10740	11660	11140	509	3390	500	8580	10	1	101828962	11751	-21.45	5.00	12	1.01	-538.00	2308.00	13320	20230220	-13.36	8260	20230906	39.71	13320	-13.36	20230220	8260	39.71	20230906	13320	-13.36	20230220	8260	39.71	20230906	0.47	N	067630	500	509 억	6652533	N	N	9417	N	N
53	20231220	130642	57	100.00	KSQ150	제약	N	N	N	N	N	11370	70	2	0.62	10485230080	910560	60.83	11470	11800	11200	14690	7910	11300	11515.14	6.53	0	-28418	11780	11540	11260	11020	10740	11660	11140	509	3390	500	8580	10	1	101828962	11578	-21.13	4.93	12	0.89	-538.00	2308.00	13320	20230220	-14.64	8260	20230906	37.65	13320	-14.64	20230220	8260	37.65	20230906	13320	-14.64	20230220	8260	37.65	20230906	0.47	N	067630	500	509 억	6652533	N	N	9417	N	N
54	20231220	120604	57	100.00	KSQ150	제약	N	N	N	N	N	11410	110	2	0.97	9767858110	847517	56.62	11470	11800	11200	14690	7910	11300	11525.27	6.53	0	-21218	11780	11540	11260	11020	10740	11660	11140	509	3390	500	8580	10	1	101828962	11619	-21.21	4.94	12	0.83	-538.00	2308.00	13320	20230220	-14.34	8260	20230906	38.14	13320	-14.34	20230220	8260	38.14	20230906	13320	-14.34	20230220	8260	38.14	20230906	0.47	N	067630	500	509 억	6652533	N	N	9417	N	N
55	20231220	110607	57	100.00	KSQ150	제약	N	N	N	N	N	11410	110	2	0.97	9290106680	805739	53.83	11470	11800	11200	14690	7910	11300	11529.92	6.53	0	-16052	11780	11540	11260	11020	10740	11660	11140	509	3390	500	8580	10	1	101828962	11619	-21.21	4.94	12	0.79	-538.00	2308.00	13320	20230220	-14.34	8260	20230906	38.14	13320	-14.34	20230220	8260	38.14	20230906	13320	-14.34	20230220	8260	38.14	20230906	0.47	N	067630	500	509 억	6652533	N	N	9417	N	N
56	20231220	100606	57	100.00	KSQ150	제약	N	N	N	N	N	11400	100	2	0.88	8295332440	718610	48.01	11470	11800	11200	14690	7910	11300	11543.58	6.53	0	-29485	11780	11540	11260	11020	10740	11660	11140	509	3390	500	8580	10	1	101828962	11609	-21.19	4.94	12	0.71	-538.00	2308.00	13320	20230220	-14.41	8260	20230906	38.01	13320	-14.41	20230220	8260	38.01	20230906	13320	-14.41	20230220	8260	38.01	20230906	0.47	N	067630	500	509 억	6652533	N	N	9417	N	N
57	20231220	090605	57	100.00	KSQ150	제약	N	N	N	N	N	11500	200	2	1.77	1358616610	118476	7.91	11470	11580	11360	14690	7910	11300	11467.44	6.53	0	-36467	11780	11540	11260	11020	10740	11660	11140	509	3390	500	8580	10	1	101828962	11710	-21.38	4.98	12	0.12	-538.00	2308.00	13320	20230220	-13.66	8260	20230906	39.23	13320	-13.66	20230220	8260	39.23	20230906	13320	-13.66	20230220	8260	39.23	20230906	0.47	N	067630	500	509 억	6652533	N	N	9417	N	N
58	20231219	160605	57	100.00	KSQ150	제약	N	N	N	N	N	11300	300	2	2.73	16855640950	1488474	153.43	10980	11500	10980	14300	7700	11000	11324.11	6.67	-11726	-161915	11466	11232	10966	10732	10466	11350	10850	509	3300	500	8360	10	1	101828962	11507	-21.00	4.90	12	1.46	-538.00	2308.00	13320	20230220	-15.17	8260	20230906	36.80	13320	-15.17	20230220	8260	36.80	20230906	13320	-15.17	20230220	8260	36.80	20230906	0.49	N	067630	500	509 억	6789511	N	N	9417	N	N
59	20231219	150608	57	100.00	KSQ150	제약	N	N	N	N	N	11270	270	2	2.45	16343867800	1443160	148.76	10980	11500	10980	14300	7700	11000	11325.06	6.67	-11726	-153471	11466	11232	10966	10732	10466	11350	10850	509	3300	500	8360	10	1	101828962	11476	-20.95	4.88	12	1.42	-538.00	2308.00	13320	20230220	-15.39	8260	20230906	36.44	13320	-15.39	20230220	8260	36.44	20230906	13320	-15.39	20230220	8260	36.44	20230906	0.49	N	067630	500	509 억	6789511	N	N	6825	N	N
60	20231219	140604	57	100.00	KSQ150	제약	N	N	N	N	N	11260	260	2	2.36	15437054310	1362758	140.47	10980	11500	10980	14300	7700	11000	11327.80	6.67	-11726	-151714	11466	11232	10966	10732	10466	11350	10850	509	3300	500	8360	10	1	101828962	11466	-20.93	4.88	12	1.34	-538.00	2308.00	13320	20230220	-15.47	8260	20230906	36.32	13320	-15.47	20230220	8260	36.32	20230906	13320	-15.47	20230220	8260	36.32	20230906	0.49	N	067630	500	509 억	6789511	N	N	6825	N	N
61	20231219	130607	57	100.00	KSQ150	제약	N	N	N	N	N	11290	290	2	2.64	14680047270	1295413	133.53	10980	11500	10980	14300	7700	11000	11332.33	6.67	-11726	-136634	11466	11232	10966	10732	10466	11350	10850	509	3300	500	8360	10	1	101828962	11496	-20.99	4.89	12	1.27	-538.00	2308.00	13320	20230220	-15.24	8260	20230906	36.68	13320	-15.24	20230220	8260	36.68	20230906	13320	-15.24	20230220	8260	36.68	20230906	0.49	N	067630	500	509 억	6789511	N	N	6825	N	N
62	20231219	120608	57	100.00	KSQ150	제약	N	N	N	N	N	11260	260	2	2.36	13826573250	1219397	125.69	10980	11500	10980	14300	7700	11000	11338.86	6.67	-11726	-123049	11466	11232	10966	10732	10466	11350	10850	509	3300	500	8360	10	1	101828962	11466	-20.93	4.88	12	1.20	-538.00	2308.00	13320	20230220	-15.47	8260	20230906	36.32	13320	-15.47	20230220	8260	36.32	20230906	13320	-15.47	20230220	8260	36.32	20230906	0.49	N	067630	500	509 억	6789511	N	N	6825	N	N
63	20231219	110607	57	100.00	KSQ150	제약	N	N	N	N	N	11330	330	2	3.00	12427137570	1095866	112.96	10980	11500	10980	14300	7700	11000	11340.02	6.67	-11726	-132370	11466	11232	10966	10732	10466	11350	10850	509	3300	500	8360	10	1	101828962	11537	-21.06	4.91	12	1.08	-538.00	2308.00	13320	20230220	-14.94	8260	20230906	37.17	13320	-14.94	20230220	8260	37.17	20230906	13320	-14.94	20230220	8260	37.17	20230906	0.49	N	067630	500	509 억	6789511	N	N	6825	N	N
64	20231219	100604	57	100.00	KSQ150	제약	N	N	N	N	N	11410	410	2	3.73	7937314250	702215	72.38	10980	11490	10980	14300	7700	11000	11303.25	6.67	-11726	-60213	11466	11232	10966	10732	10466	11350	10850	509	3300	500	8360	10	1	101828962	11619	-21.21	4.94	12	0.69	-538.00	2308.00	13320	20230220	-14.34	8260	20230906	38.14	13320	-14.34	20230220	8260	38.14	20230906	13320	-14.34	20230220	8260	38.14	20230906	0.49	N	067630	500	509 억	6789511	N	N	6825	N	N
65	20231219	090604	57	100.00	KSQ150	제약	N	N	N	N	N	11050	50	2	0.45	473567760	42863	4.42	10980	11130	10980	14300	7700	11000	11048.40	6.67	-11726	-9339	11466	11232	10966	10732	10466	11350	10850	509	3300	500	8360	10	1	101828962	11252	-20.54	4.79	12	0.04	-538.00	2308.00	13320	20230220	-17.04	8260	20230906	33.78	13320	-17.04	20230220	8260	33.78	20230906	13320	-17.04	20230220	8260	33.78	20230906	0.49	N	067630	500	509 억	6789511	N	N	6825	N	N
66	20231218	160603	57	100.00	KSQ150	제약	N	N	N	N	N	11000	-90	5	-0.81	10629515560	963696	73.94	10900	11200	10700	14410	7770	11090	11029.91	6.63	0	50881	11710	11400	11040	10730	10370	11555	10885	509	3320	500	8420	10	1	101828962	11201	-20.45	4.77	12	0.95	-538.00	2308.00	13320	20230220	-17.42	8260	20230906	33.17	13320	-17.42	20230220	8260	33.17	20230906	13320	-17.42	20230220	8260	33.17	20230906	0.49	N	067630	500	509 억	6754937	N	N	6825	N	N
67	20231218	150604	57	100.00	KSQ150	제약	N	N	N	N	N	11050	-40	5	-0.36	10035267540	909710	69.80	10900	11200	10700	14410	7770	11090	11031.21	6.63	0	54918	11710	11400	11040	10730	10370	11555	10885	509	3320	500	8420	10	1	101828962	11252	-20.54	4.79	12	0.89	-538.00	2308.00	13320	20230220	-17.04	8260	20230906	33.78	13320	-17.04	20230220	8260	33.78	20230906	13320	-17.04	20230220	8260	33.78	20230906	0.49	N	067630	500	509 억	6754937	N	N	2126	N	N
68	20231218	140601	57	100.00	KSQ150	제약	N	N	N	N	N	11100	10	2	0.09	9169798640	831687	63.81	10900	11200	10700	14410	7770	11090	11025.45	6.63	0	71794	11710	11400	11040	10730	10370	11555	10885	509	3320	500	8420	10	1	101828962	11303	-20.63	4.81	12	0.82	-538.00	2308.00	13320	20230220	-16.67	8260	20230906	34.38	13320	-16.67	20230220	8260	34.38	20230906	13320	-16.67	20230220	8260	34.38	20230906	0.49	N	067630	500	509 억	6754937	N	N	2126	N	N
69	20231218	130602	57	100.00	KSQ150	제약	N	N	N	N	N	11200	110	2	0.99	8333754510	756582	58.05	10900	11200	10700	14410	7770	11090	11014.89	6.63	0	82341	11710	11400	11040	10730	10370	11555	10885	509	3320	500	8420	10	1	101828962	11405	-20.82	4.85	12	0.74	-538.00	2308.00	13320	20230220	-15.92	8260	20230906	35.59	13320	-15.92	20230220	8260	35.59	20230906	13320	-15.92	20230220	8260	35.59	20230906	0.49	N	067630	500	509 억	6754937	N	N	2126	N	N
70	20231218	120558	57	100.00	KSQ150	제약	N	N	N	N	N	11090	0	3	0.00	7143279370	649443	49.83	10900	11150	10700	14410	7770	11090	10998.93	6.63	0	38247	11710	11400	11040	10730	10370	11555	10885	509	3320	500	8420	10	1	101828962	11293	-20.61	4.81	12	0.64	-538.00	2308.00	13320	20230220	-16.74	8260	20230906	34.26	13320	-16.74	20230220	8260	34.26	20230906	13320	-16.74	20230220	8260	34.26	20230906	0.49	N	067630	500	509 억	6754937	N	N	2126	N	N
71	20231218	110601	57	100.00	KSQ150	제약	N	N	N	N	N	11110	20	2	0.18	6274575880	571235	43.83	10900	11150	10700	14410	7770	11090	10984.02	6.63	0	43729	11710	11400	11040	10730	10370	11555	10885	509	3320	500	8420	10	1	101828962	11313	-20.65	4.81	12	0.56	-538.00	2308.00	13320	20230220	-16.59	8260	20230906	34.50	13320	-16.59	20230220	8260	34.50	20230906	13320	-16.59	20230220	8260	34.50	20230906	0.49	N	067630	500	509 억	6754937	N	N	2126	N	N
72	20231218	100601	57	100.00	KSQ150	제약	N	N	N	N	N	11000	-90	5	-0.81	5075147140	462996	35.52	10900	11140	10700	14410	7770	11090	10961.22	6.63	0	22019	11710	11400	11040	10730	10370	11555	10885	509	3320	500	8420	10	1	101828962	11201	-20.45	4.77	12	0.45	-538.00	2308.00	13320	20230220	-17.42	8260	20230906	33.17	13320	-17.42	20230220	8260	33.17	20230906	13320	-17.42	20230220	8260	33.17	20230906	0.49	N	067630	500	509 억	6754937	N	N	2126	N	N
73	20231218	090558	57	100.00	KSQ150	제약	N	N	N	N	N	11070	-20	5	-0.18	2023724970	185470	14.23	10900	11140	10700	14410	7770	11090	10910.24	6.63	0	-3750	11710	11400	11040	10730	10370	11555	10885	509	3320	500	8420	10	1	101828962	11272	-20.58	4.80	12	0.18	-538.00	2308.00	13320	20230220	-16.89	8260	20230906	34.02	13320	-16.89	20230220	8260	34.02	20230906	13320	-16.89	20230220	8260	34.02	20230906	0.49	N	067630	500	509 억	6754937	N	N	2126	N	N
74	20231215	160559	57	100.00	KSQ150	제약	N	N	N	N	N	11090	260	2	2.40	13547243880	1225729	58.64	10830	11350	10680	14070	7590	10830	11052.37	6.55	0	86806	11503	11166	10663	10326	9823	11335	10495	509	3240	500	8230	10	1	101828962	11293	-20.61	4.81	12	1.20	-538.00	2308.00	13320	20230220	-16.74	8260	20230906	34.26	13320	-16.74	20230220	8260	34.26	20230906	13320	-16.74	20230220	8260	34.26	20230906	0.51	N	067630	500	509 억	6670117	N	N	2126	N	N
75	20231215	150602	57	100.00	KSQ150	제약	N	N	N	N	N	11090	260	2	2.40	12886146620	1166108	55.79	10830	11350	10680	14070	7590	10830	11050.57	6.55	0	76827	11503	11166	10663	10326	9823	11335	10495	509	3240	500	8230	10	1	101828962	11293	-20.61	4.81	12	1.15	-538.00	2308.00	13320	20230220	-16.74	8260	20230906	34.26	13320	-16.74	20230220	8260	34.26	20230906	13320	-16.74	20230220	8260	34.26	20230906	0.51	N	067630	500	509 억	6670117	N	N	25213	N	N
76	20231215	140602	57	100.00	KSQ150	제약	N	N	N	N	N	11020	190	2	1.75	11583096560	1048282	50.15	10830	11350	10680	14070	7590	10830	11049.61	6.55	0	43396	11503	11166	10663	10326	9823	11335	10495	509	3240	500	8230	10	1	101828962	11222	-20.48	4.77	12	1.03	-538.00	2308.00	13320	20230220	-17.27	8260	20230906	33.41	13320	-17.27	20230220	8260	33.41	20230906	13320	-17.27	20230220	8260	33.41	20230906	0.51	N	067630	500	509 억	6670117	N	N	25213	N	N
77	20231215	130558	57	100.00	KSQ150	제약	N	N	N	N	N	11050	220	2	2.03	10990870190	994538	47.58	10830	11350	10680	14070	7590	10830	11051.24	6.55	0	48513	11503	11166	10663	10326	9823	11335	10495	509	3240	500	8230	10	1	101828962	11252	-20.54	4.79	12	0.98	-538.00	2308.00	13320	20230220	-17.04	8260	20230906	33.78	13320	-17.04	20230220	8260	33.78	20230906	13320	-17.04	20230220	8260	33.78	20230906	0.51	N	067630	500	509 억	6670117	N	N	25213	N	N
78	20231215	120559	57	100.00	KSQ150	제약	N	N	N	N	N	11100	270	2	2.49	9852324100	891879	42.67	10830	11350	10680	14070	7590	10830	11046.71	6.55	0	23261	11503	11166	10663	10326	9823	11335	10495	509	3240	500	8230	10	1	101828962	11303	-20.63	4.81	12	0.88	-538.00	2308.00	13320	20230220	-16.67	8260	20230906	34.38	13320	-16.67	20230220	8260	34.38	20230906	13320	-16.67	20230220	8260	34.38	20230906	0.51	N	067630	500	509 억	6670117	N	N	25213	N	N
79	20231215	110554	57	100.00	KSQ150	제약	N	N	N	N	N	10890	60	2	0.55	8834903740	799358	38.24	10830	11350	10680	14070	7590	10830	11052.51	6.55	0	15127	11503	11166	10663	10326	9823	11335	10495	509	3240	500	8230	10	1	101828962	11089	-20.24	4.72	12	0.79	-538.00	2308.00	13320	20230220	-18.24	8260	20230906	31.84	13320	-18.24	20230220	8260	31.84	20230906	13320	-18.24	20230220	8260	31.84	20230906	0.51	N	067630	500	509 억	6670117	N	N	25213	N	N
80	20231215	100559	57	100.00	KSQ150	제약	N	N	N	N	N	11000	170	2	1.57	7526845260	679925	32.53	10830	11350	10680	14070	7590	10830	11070.12	6.55	0	1991	11503	11166	10663	10326	9823	11335	10495	509	3240	500	8230	10	1	101828962	11201	-20.45	4.77	12	0.67	-538.00	2308.00	13320	20230220	-17.42	8260	20230906	33.17	13320	-17.42	20230220	8260	33.17	20230906	13320	-17.42	20230220	8260	33.17	20230906	0.51	N	067630	500	509 억	6670117	N	N	25213	N	N
81	20231215	090600	57	100.00	KSQ150	제약	N	N	N	N	N	10870	40	2	0.37	643001890	59406	2.84	10830	10920	10680	14070	7590	10830	10823.85	6.55	0	-6294	11503	11166	10663	10326	9823	11335	10495	509	3240	500	8230	10	1	101828962	11069	-20.20	4.71	12	0.06	-538.00	2308.00	13320	20230220	-18.39	8260	20230906	31.60	13320	-18.39	20230220	8260	31.60	20230906	13320	-18.39	20230220	8260	31.60	20230906	0.51	N	067630	500	509 억	6670117	N	N	25213	N	N
82	20231214	160556	57	100.00	KSQ150	제약	N	N	N	N	N	10830	810	2	8.08	22227732640	2083659	678.04	10160	11000	10160	13020	7020	10020	10667.54	6.36	0	450575	10253	10136	9983	9866	9713	10195	9925	509	3000	500	7610	10	1	101821979	11027	-20.13	4.69	12	2.05	-538.00	2308.00	13320	20230220	-18.69	8260	20230906	31.11	13320	-18.69	20230220	8260	31.11	20230906	13320	-18.69	20230220	8260	31.11	20230906	0.51	N	067630	500	509 억	6474553	N	N	25213	N	N
83	20231214	150618	57	100.00	KSQ150	제약	N	N	N	N	N	10770	750	2	7.49	20624595110	1935361	629.78	10160	11000	10160	13020	7020	10020	10656.72	6.36	0	373331	10253	10136	9983	9866	9713	10195	9925	509	3000	500	7610	10	1	101821979	10966	-20.02	4.67	12	1.90	-538.00	2308.00	13320	20230220	-19.14	8260	20230906	30.39	13320	-19.14	20230220	8260	30.39	20230906	13320	-19.14	20230220	8260	30.39	20230906	0.51	N	067630	500	509 억	6474553	N	N	335	N	N
84	20231214	140604	57	100.00	KSQ150	제약	N	N	N	N	N	10710	690	2	6.89	18854969360	1771033	576.31	10160	11000	10160	13020	7020	10020	10646.31	6.36	0	291203	10253	10136	9983	9866	9713	10195	9925	509	3000	500	7610	10	1	101821979	10905	-19.91	4.64	12	1.74	-538.00	2308.00	13320	20230220	-19.59	8260	20230906	29.66	13320	-19.59	20230220	8260	29.66	20230906	13320	-19.59	20230220	8260	29.66	20230906	0.51	N	067630	500	509 억	6474553	N	N	335	N	N
85	20231214	130612	57	100.00	KSQ150	제약	N	N	N	N	N	10640	620	2	6.19	16956205130	1593916	518.67	10160	11000	10160	13020	7020	10020	10638.08	6.36	0	224226	10253	10136	9983	9866	9713	10195	9925	509	3000	500	7610	10	1	101821979	10834	-19.78	4.61	12	1.57	-538.00	2308.00	13320	20230220	-20.12	8260	20230906	28.81	13320	-20.12	20230220	8260	28.81	20230906	13320	-20.12	20230220	8260	28.81	20230906	0.51	N	067630	500	509 억	6474553	N	N	335	N	N
86	20231214	120624	57	100.00	KSQ150	제약	N	N	N	N	N	10590	570	2	5.69	16182644920	1520796	494.88	10160	11000	10160	13020	7020	10020	10640.90	6.36	0	241470	10253	10136	9983	9866	9713	10195	9925	509	3000	500	7610	10	1	101821979	10783	-19.68	4.59	12	1.49	-538.00	2308.00	13320	20230220	-20.50	8260	20230906	28.21	13320	-20.50	20230220	8260	28.21	20230906	13320	-20.50	20230220	8260	28.21	20230906	0.51	N	067630	500	509 억	6474553	N	N	335	N	N
87	20231214	110558	57	100.00	KSQ150	제약	N	N	N	N	N	10650	630	2	6.29	14114067510	1324448	430.99	10160	11000	10160	13020	7020	10020	10656.57	6.36	0	278683	10253	10136	9983	9866	9713	10195	9925	509	3000	500	7610	10	1	101821979	10844	-19.80	4.61	12	1.30	-538.00	2308.00	13320	20230220	-20.05	8260	20230906	28.93	13320	-20.05	20230220	8260	28.93	20230906	13320	-20.05	20230220	8260	28.93	20230906	0.51	N	067630	500	509 억	6474553	N	N	335	N	N
88	20231214	100552	57	100.00	KSQ150	제약	N	N	N	N	N	10530	510	2	5.09	9653606980	908244	295.55	10160	11000	10160	13020	7020	10020	10628.87	6.36	0	193242	10253	10136	9983	9866	9713	10195	9925	509	3000	500	7610	10	1	101821979	10722	-19.57	4.56	12	0.89	-538.00	2308.00	13320	20230220	-20.95	8260	20230906	27.48	13320	-20.95	20230220	8260	27.48	20230906	13320	-20.95	20230220	8260	27.48	20230906	0.51	N	067630	500	509 억	6474553	N	N	335	N	N
89	20231214	090531	57	100.00	KSQ150	제약	N	N	N	N	N	10210	190	2	1.90	377223740	36856	11.99	10160	10290	10160	13020	7020	10020	10235.07	6.36	0	7434	10253	10136	9983	9866	9713	10195	9925	509	3000	500	7610	10	1	101821979	10396	-18.98	4.42	12	0.04	-538.00	2308.00	13320	20230220	-23.35	8260	20230906	23.61	13320	-23.35	20230220	8260	23.61	20230906	13320	-23.35	20230220	8260	23.61	20230906	0.51	N	067630	500	509 억	6474553	N	N	335	N	N
90	20231213	160555	57	100.00	KSQ150	제약	N	N	N	N	N	10020	0	3	0.00	3037012020	304612	49.67	9990	10100	9830	13020	7020	10020	9970.04	6.33	0	-61291	10326	10172	9996	9842	9666	10250	9920	509	3000	500	7610	10	1	101821979	10203	-18.62	4.34	12	0.30	-538.00	2308.00	13320	20230220	-24.77	8260	20230906	21.31	13320	-24.77	20230220	8260	21.31	20230906	13320	-24.77	20230220	8260	21.31	20230906	0.52	N	067630	500	509 억	6442802	N	N	335	N	N
91	20231213	150608	57	100.00	KSQ150	제약	N	N	N	N	N	10010	-10	5	-0.10	2766862450	277628	45.27	9990	10100	9830	13020	7020	10020	9966.08	6.33	0	-61861	10326	10172	9996	9842	9666	10250	9920	509	3000	500	7610	10	1	101821979	10192	-18.61	4.34	12	0.27	-538.00	2308.00	13320	20230220	-24.85	8260	20230906	21.19	13320	-24.85	20230220	8260	21.19	20230906	13320	-24.85	20230220	8260	21.19	20230906	0.52	N	067630	500	509 억	6442802	N	N	3225	N	N
92	20231213	140608	57	100.00	KSQ150	제약	N	N	N	N	N	9980	-40	5	-0.40	2182775670	219275	35.75	9990	10100	9830	13020	7020	10020	9954.51	6.33	0	-65839	10326	10172	9996	9842	9666	10250	9920	509	3000	500	7610	10	1	101821979	10162	-18.55	4.32	12	0.22	-538.00	2308.00	13320	20230220	-25.08	8260	20230906	20.82	13320	-25.08	20230220	8260	20.82	20230906	13320	-25.08	20230220	8260	20.82	20230906	0.52	N	067630	500	509 억	6442802	N	N	3225	N	N
93	20231213	130607	57	100.00	KSQ150	제약	N	N	N	N	N	9990	-30	5	-0.30	1983877100	199331	32.50	9990	10100	9830	13020	7020	10020	9952.68	6.33	0	-60213	10326	10172	9996	9842	9666	10250	9920	509	3000	500	7610	10	1	101821979	10172	-18.57	4.33	12	0.20	-538.00	2308.00	13320	20230220	-25.00	8260	20230906	20.94	13320	-25.00	20230220	8260	20.94	20230906	13320	-25.00	20230220	8260	20.94	20230906	0.52	N	067630	500	509 억	6442802	N	N	3225	N	N
94	20231213	120605	57	100.00	KSQ150	제약	N	N	N	N	N	9970	-50	5	-0.50	1772433310	178134	29.04	9990	10100	9830	13020	7020	10020	9950.00	6.33	0	-55452	10326	10172	9996	9842	9666	10250	9920	509	3000	500	7610	10	1	101821979	10152	-18.53	4.32	12	0.17	-538.00	2308.00	13320	20230220	-25.15	8260	20230906	20.70	13320	-25.15	20230220	8260	20.70	20230906	13320	-25.15	20230220	8260	20.70	20230906	0.52	N	067630	500	509 억	6442802	N	N	3225	N	N
95	20231213	110607	57	100.00	KSQ150	제약	N	N	N	N	N	9950	-70	5	-0.70	1523184040	153078	24.96	9990	10100	9830	13020	7020	10020	9950.38	6.33	0	-48704	10326	10172	9996	9842	9666	10250	9920	509	3000	500	7610	10	1	101821979	10131	-18.49	4.31	12	0.15	-538.00	2308.00	13320	20230220	-25.30	8260	20230906	20.46	13320	-25.30	20230220	8260	20.46	20230906	13320	-25.30	20230220	8260	20.46	20230906	0.52	N	067630	500	509 억	6442802	N	N	3225	N	N
96	20231213	100611	57	100.00	KSQ150	제약	N	N	N	N	N	9950	-70	5	-0.70	1141485170	114784	18.72	9990	10100	9830	13020	7020	10020	9944.64	6.33	0	-31084	10326	10172	9996	9842	9666	10250	9920	509	3000	500	7610	10	1	101821979	10131	-18.49	4.31	12	0.11	-538.00	2308.00	13320	20230220	-25.30	8260	20230906	20.46	13320	-25.30	20230220	8260	20.46	20230906	13320	-25.30	20230220	8260	20.46	20230906	0.52	N	067630	500	509 억	6442802	N	N	3225	N	N
97	20231213	090601	57	100.00	KSQ150	제약	N	N	N	N	N	10070	50	2	0.50	210651040	21136	3.45	9990	10070	9900	13020	7020	10020	9966.46	6.33	0	-6127	10326	10172	9996	9842	9666	10250	9920	509	3000	500	7610	10	1	101821979	10253	-18.72	4.36	12	0.02	-538.00	2308.00	13320	20230220	-24.40	8260	20230906	21.91	13320	-24.40	20230220	8260	21.91	20230906	13320	-24.40	20230220	8260	21.91	20230906	0.52	N	067630	500	509 억	6442802	N	N	3225	N	N
98	20231212	160542	57	100.00	KSQ150	제약	N	N	N	N	N	10020	120	2	1.21	6125031560	609819	162.54	9960	10150	9820	12870	6930	9900	10044.03	6.22	-831	110718	10100	10000	9870	9770	9640	10050	9820	509	2970	500	7520	10	1	101821979	10203	-18.62	4.34	12	0.60	-538.00	2308.00	13320	20230220	-24.77	8260	20230906	21.31	13320	-24.77	20230220	8260	21.31	20230906	13320	-24.77	20230220	8260	21.31	20230906	0.52	N	067630	500	509 억	6336212	N	N	3225	N	N
99	20231212	150548	57	100.00	KSQ150	제약	N	N	N	N	N	10050	150	2	1.52	5729062990	570277	152.00	9960	10150	9820	12870	6930	9900	10046.11	6.22	-831	126636	10100	10000	9870	9770	9640	10050	9820	509	2970	500	7520	10	1	101821979	10233	-18.68	4.35	12	0.56	-538.00	2308.00	13320	20230220	-24.55	8260	20230906	21.67	13320	-24.55	20230220	8260	21.67	20230906	13320	-24.55	20230220	8260	21.67	20230906	0.52	N	067630	500	509 억	6336212	N	N	2035	N	N
100	20231212	140521	57	100.00	KSQ150	제약	N	N	N	N	N	10090	190	2	1.92	5249766220	522633	139.30	9960	10150	9820	12870	6930	9900	10044.84	6.22	-831	137824	10100	10000	9870	9770	9640	10050	9820	509	2970	500	7520	10	1	101821979	10274	-18.75	4.37	12	0.51	-538.00	2308.00	13320	20230220	-24.25	8260	20230906	22.15	13320	-24.25	20230220	8260	22.15	20230906	13320	-24.25	20230220	8260	22.15	20230906	0.52	N	067630	500	509 억	6336212	N	N	2035	N	N
101	20231212	130519	57	100.00	KSQ150	제약	N	N	N	N	N	10010	110	2	1.11	3099154910	309709	82.55	9960	10060	9820	12870	6930	9900	10006.67	6.22	-831	17612	10100	10000	9870	9770	9640	10050	9820	509	2970	500	7520	10	1	101821979	10192	-18.61	4.34	12	0.30	-538.00	2308.00	13320	20230220	-24.85	8260	20230906	21.19	13320	-24.85	20230220	8260	21.19	20230906	13320	-24.85	20230220	8260	21.19	20230906	0.52	N	067630	500	509 억	6336212	N	N	2035	N	N
102	20231212	120518	57	100.00	KSQ150	제약	N	N	N	N	N	10000	100	2	1.01	2820821870	281950	75.15	9960	10060	9820	12870	6930	9900	10004.69	6.22	-831	17730	10100	10000	9870	9770	9640	10050	9820	509	2970	500	7520	10	1	101821979	10182	-18.59	4.33	12	0.28	-538.00	2308.00	13320	20230220	-24.92	8260	20230906	21.07	13320	-24.92	20230220	8260	21.07	20230906	13320	-24.92	20230220	8260	21.07	20230906	0.52	N	067630	500	509 억	6336212	N	N	2035	N	N
103	20231212	110524	57	100.00	KSQ150	제약	N	N	N	N	N	10040	140	2	1.41	2586211980	258558	68.92	9960	10060	9820	12870	6930	9900	10002.44	6.22	-831	16518	10100	10000	9870	9770	9640	10050	9820	509	2970	500	7520	10	1	101821979	10223	-18.66	4.35	12	0.25	-538.00	2308.00	13320	20230220	-24.62	8260	20230906	21.55	13320	-24.62	20230220	8260	21.55	20230906	13320	-24.62	20230220	8260	21.55	20230906	0.52	N	067630	500	509 억	6336212	N	N	2035	N	N
104	20231212	100545	57	100.00	KSQ150	제약	N	N	N	N	N	10050	150	2	1.52	2077417610	207803	55.39	9960	10060	9820	12870	6930	9900	9997.05	6.22	-831	23198	10100	10000	9870	9770	9640	10050	9820	509	2970	500	7520	10	1	101821979	10233	-18.68	4.35	12	0.20	-538.00	2308.00	13320	20230220	-24.55	8260	20230906	21.67	13320	-24.55	20230220	8260	21.67	20230906	13320	-24.55	20230220	8260	21.67	20230906	0.52	N	067630	500	509 억	6336212	N	N	2035	N	N
105	20231212	090543	57	100.00	KSQ150	제약	N	N	N	N	N	9900	0	3	0.00	132564920	13416	3.58	9960	9960	9820	12870	6930	9900	9881.11	6.22	-831	-3758	10100	10000	9870	9770	9640	10050	9820	509	2970	500	7520	10	1	101821979	10080	-18.40	4.29	12	0.01	-538.00	2308.00	13320	20230220	-25.68	8260	20230906	19.85	13320	-25.68	20230220	8260	19.85	20230906	13320	-25.68	20230220	8260	19.85	20230906	0.52	N	067630	500	509 억	6336212	N	N	2035	N	N
106	20231211	160545	57	100.00	KSQ150	제약	N	N	N	N	N	9900	100	2	1.02	3688431080	372891	130.50	9850	9970	9740	12740	6860	9800	9891.42	5.49	-48126	45232	10026	9912	9706	9592	9386	9970	9650	509	2940	500	7440	10	1	101821979	10080	-18.40	4.29	12	0.37	-538.00	2308.00	13320	20230220	-25.68	8260	20230906	19.85	13320	-25.68	20230220	8260	19.85	20230906	13320	-25.68	20230220	8260	19.85	20230906	0.54	N	067630	500	509 억	5593758	N	N	2035	N	N
107	20231211	150542	57	100.00	KSQ150	제약	N	N	N	N	N	9900	100	2	1.02	3463825400	350183	122.56	9850	9970	9740	12740	6860	9800	9891.47	5.49	-48126	41604	10026	9912	9706	9592	9386	9970	9650	509	2940	500	7440	10	1	101821979	10080	-18.40	4.29	12	0.34	-538.00	2308.00	13320	20230220	-25.68	8260	20230906	19.85	13320	-25.68	20230220	8260	19.85	20230906	13320	-25.68	20230220	8260	19.85	20230906	0.54	N	067630	500	509 억	5593758	N	N	667	N	N
108	20231211	140543	57	100.00	KSQ150	제약	N	N	N	N	N	9920	120	2	1.22	3096579300	313090	109.58	9850	9970	9740	12740	6860	9800	9890.38	5.49	-48126	44478	10026	9912	9706	9592	9386	9970	9650	509	2940	500	7440	10	1	101821979	10101	-18.44	4.30	12	0.31	-538.00	2308.00	13320	20230220	-25.53	8260	20230906	20.10	13320	-25.53	20230220	8260	20.10	20230906	13320	-25.53	20230220	8260	20.10	20230906	0.54	N	067630	500	509 억	5593758	N	N	667	N	N
109	20231211	130545	57	100.00	KSQ150	제약	N	N	N	N	N	9930	130	2	1.33	2767203380	279904	97.96	9850	9970	9740	12740	6860	9800	9886.26	5.49	-48126	45801	10026	9912	9706	9592	9386	9970	9650	509	2940	500	7440	10	1	101821979	10111	-18.46	4.30	12	0.27	-538.00	2308.00	13320	20230220	-25.45	8260	20230906	20.22	13320	-25.45	20230220	8260	20.22	20230906	13320	-25.45	20230220	8260	20.22	20230906	0.54	N	067630	500	509 억	5593758	N	N	667	N	N
110	20231211	120543	57	100.00	KSQ150	제약	N	N	N	N	N	9890	90	2	0.92	2451812840	248049	86.81	9850	9970	9740	12740	6860	9800	9884.39	5.49	-48126	43352	10026	9912	9706	9592	9386	9970	9650	509	2940	500	7440	10	1	101821979	10070	-18.38	4.29	12	0.24	-538.00	2308.00	13320	20230220	-25.75	8260	20230906	19.73	13320	-25.75	20230220	8260	19.73	20230906	13320	-25.75	20230220	8260	19.73	20230906	0.54	N	067630	500	509 억	5593758	N	N	667	N	N
111	20231211	110542	57	100.00	KSQ150	제약	N	N	N	N	N	9840	40	2	0.41	1914688290	193769	67.82	9850	9970	9740	12740	6860	9800	9881.29	5.49	-48126	24472	10026	9912	9706	9592	9386	9970	9650	509	2940	500	7440	10	1	101821979	10019	-18.29	4.26	12	0.19	-538.00	2308.00	13320	20230220	-26.13	8260	20230906	19.13	13320	-26.13	20230220	8260	19.13	20230906	13320	-26.13	20230220	8260	19.13	20230906	0.54	N	067630	500	509 억	5593758	N	N	667	N	N
112	20231211	100541	57	100.00	KSQ150	제약	N	N	N	N	N	9850	50	2	0.51	1516529150	153310	53.66	9850	9970	9740	12740	6860	9800	9891.91	5.49	-48126	14674	10026	9912	9706	9592	9386	9970	9650	509	2940	500	7440	10	1	101821979	10029	-18.31	4.27	12	0.15	-538.00	2308.00	13320	20230220	-26.05	8260	20230906	19.25	13320	-26.05	20230220	8260	19.25	20230906	13320	-26.05	20230220	8260	19.25	20230906	0.54	N	067630	500	509 억	5593758	N	N	667	N	N
113	20231211	090539	57	100.00	KSQ150	제약	N	N	N	N	N	9780	-20	5	-0.20	84686050	8658	3.03	9850	9850	9740	12740	6860	9800	9781.25	5.49	-48126	125	10026	9912	9706	9592	9386	9970	9650	509	2940	500	7440	10	1	101821979	9958	-18.18	4.24	12	0.01	-538.00	2308.00	13320	20230220	-26.58	8260	20230906	18.40	13320	-26.58	20230220	8260	18.40	20230906	13320	-26.58	20230220	8260	18.40	20230906	0.54	N	067630	500	509 억	5593758	N	N	667	N	N
114	20231208	160535	57	100.00	KSQ150	제약	N	N	N	N	N	9800	270	2	2.83	2765799470	284575	160.35	9540	9820	9500	12380	6680	9530	9718.99	5.46	0	69812	9816	9672	9586	9442	9356	9630	9400	509	2850	500	7240	10	1	101821979	9979	-18.22	4.25	12	0.28	-538.00	2308.00	13320	20230220	-26.43	8260	20230906	18.64	13320	-26.43	20230220	8260	18.64	20230906	13320	-26.43	20230220	8260	18.64	20230906	0.54	N	067630	500	509 억	5563178	N	N	667	N	N
115	20231208	150537	57	100.00	KSQ150	제약	N	N	N	N	N	9810	280	2	2.94	2507734360	258249	145.51	9540	9820	9500	12380	6680	9530	9710.53	5.46	0	67765	9816	9672	9586	9442	9356	9630	9400	509	2850	500	7240	10	1	101821979	9989	-18.23	4.25	12	0.25	-538.00	2308.00	13320	20230220	-26.35	8260	20230906	18.77	13320	-26.35	20230220	8260	18.77	20230906	13320	-26.35	20230220	8260	18.77	20230906	0.54	N	067630	500	509 억	5563178	N	N	222	N	N
116	20231208	140536	57	100.00	KSQ150	제약	N	N	N	N	N	9790	260	2	2.73	1902859120	196492	110.71	9540	9800	9500	12380	6680	9530	9684.16	5.46	0	60508	9816	9672	9586	9442	9356	9630	9400	509	2850	500	7240	10	1	101821979	9968	-18.20	4.24	12	0.19	-538.00	2308.00	13320	20230220	-26.50	8260	20230906	18.52	13320	-26.50	20230220	8260	18.52	20230906	13320	-26.50	20230220	8260	18.52	20230906	0.54	N	067630	500	509 억	5563178	N	N	222	N	N
117	20231208	130536	57	100.00	KSQ150	제약	N	N	N	N	N	9620	90	2	0.94	978869900	101512	57.20	9540	9730	9500	12380	6680	9530	9642.90	5.46	0	21884	9816	9672	9586	9442	9356	9630	9400	509	2850	500	7240	10	1	101821979	9795	-17.88	4.17	12	0.10	-538.00	2308.00	13320	20230220	-27.78	8260	20230906	16.46	13320	-27.78	20230220	8260	16.46	20230906	13320	-27.78	20230220	8260	16.46	20230906	0.54	N	067630	500	509 억	5563178	N	N	222	N	N
118	20231208	120533	57	100.00	KSQ150	제약	N	N	N	N	N	9670	140	2	1.47	819413530	84940	47.86	9540	9730	9500	12380	6680	9530	9646.97	5.46	0	18205	9816	9672	9586	9442	9356	9630	9400	509	2850	500	7240	10	1	101821979	9846	-17.97	4.19	12	0.08	-538.00	2308.00	13320	20230220	-27.40	8260	20230906	17.07	13320	-27.40	20230220	8260	17.07	20230906	13320	-27.40	20230220	8260	17.07	20230906	0.54	N	067630	500	509 억	5563178	N	N	222	N	N
119	20231208	110531	57	100.00	KSQ150	제약	N	N	N	N	N	9700	170	2	1.78	628171220	65171	36.72	9540	9730	9500	12380	6680	9530	9638.82	5.46	0	15022	9816	9672	9586	9442	9356	9630	9400	509	2850	500	7240	10	1	101821979	9877	-18.03	4.20	12	0.06	-538.00	2308.00	13320	20230220	-27.18	8260	20230906	17.43	13320	-27.18	20230220	8260	17.43	20230906	13320	-27.18	20230220	8260	17.43	20230906	0.54	N	067630	500	509 억	5563178	N	N	222	N	N
120	20231208	100539	57	100.00	KSQ150	제약	N	N	N	N	N	9610	80	2	0.84	322385920	33548	18.90	9540	9660	9500	12380	6680	9530	9609.69	5.46	0	11012	9816	9672	9586	9442	9356	9630	9400	509	2850	500	7240	10	1	101821979	9785	-17.86	4.16	12	0.03	-538.00	2308.00	13320	20230220	-27.85	8260	20230906	16.34	13320	-27.85	20230220	8260	16.34	20230906	13320	-27.85	20230220	8260	16.34	20230906	0.54	N	067630	500	509 억	5563178	N	N	222	N	N
121	20231208	090530	57	100.00	KSQ150	제약	N	N	N	N	N	9520	-10	5	-0.10	26641920	2795	1.57	9540	9590	9500	12380	6680	9530	9531.99	5.46	0	411	9816	9672	9586	9442	9356	9630	9400	509	2850	500	7240	10	1	101821979	9693	-17.70	4.12	12	0.00	-538.00	2308.00	13320	20230220	-28.53	8260	20230906	15.25	13320	-28.53	20230220	8260	15.25	20230906	13320	-28.53	20230220	8260	15.25	20230906	0.54	N	067630	500	509 억	5563178	N	N	222	N	N
122	20231207	160533	57	100.00	KSQ150	제약	N	N	N	N	N	9530	-220	5	-2.26	1694395110	176502	86.37	9660	9730	9500	12670	6830	9750	9599.87	5.40	0	12512	9890	9820	9750	9680	9610	9820	9680	509	2920	500	7410	10	1	101821979	9704	-17.71	4.13	12	0.17	-538.00	2308.00	13320	20230220	-28.45	8260	20230906	15.38	13320	-28.45	20230220	8260	15.38	20230906	13320	-28.45	20230220	8260	15.38	20230906	0.55	N	067630	500	509 억	5497731	N	N	222	N	N
123	20231207	150534	57	100.00	KSQ150	제약	N	N	N	N	N	9520	-230	5	-2.36	1536239450	159891	78.24	9660	9730	9510	12670	6830	9750	9608.04	5.40	0	5450	9890	9820	9750	9680	9610	9820	9680	509	2920	500	7410	10	1	101821979	9693	-17.70	4.12	12	0.16	-538.00	2308.00	13320	20230220	-28.53	8260	20230906	15.25	13320	-28.53	20230220	8260	15.25	20230906	13320	-28.53	20230220	8260	15.25	20230906	0.55	N	067630	500	509 억	5497731	N	N	448	N	N
124	20231207	140531	57	100.00	KSQ150	제약	N	N	N	N	N	9570	-180	5	-1.85	1192571930	123842	60.60	9660	9730	9550	12670	6830	9750	9629.79	5.40	0	5367	9890	9820	9750	9680	9610	9820	9680	509	2920	500	7410	10	1	101821979	9744	-17.79	4.15	12	0.12	-538.00	2308.00	13320	20230220	-28.15	8260	20230906	15.86	13320	-28.15	20230220	8260	15.86	20230906	13320	-28.15	20230220	8260	15.86	20230906	0.55	N	067630	500	509 억	5497731	N	N	448	N	N
125	20231207	130532	57	100.00	KSQ150	제약	N	N	N	N	N	9590	-160	5	-1.64	1006843280	104448	51.11	9660	9730	9580	12670	6830	9750	9639.66	5.40	0	5795	9890	9820	9750	9680	9610	9820	9680	509	2920	500	7410	10	1	101821979	9765	-17.83	4.16	12	0.10	-538.00	2308.00	13320	20230220	-28.00	8260	20230906	16.10	13320	-28.00	20230220	8260	16.10	20230906	13320	-28.00	20230220	8260	16.10	20230906	0.55	N	067630	500	509 억	5497731	N	N	448	N	N
126	20231207	120532	57	100.00	KSQ150	제약	N	N	N	N	N	9610	-140	5	-1.44	797403670	82629	40.43	9660	9730	9580	12670	6830	9750	9650.41	5.40	0	12340	9890	9820	9750	9680	9610	9820	9680	509	2920	500	7410	10	1	101821979	9785	-17.86	4.16	12	0.08	-538.00	2308.00	13320	20230220	-27.85	8260	20230906	16.34	13320	-27.85	20230220	8260	16.34	20230906	13320	-27.85	20230220	8260	16.34	20230906	0.55	N	067630	500	509 억	5497731	N	N	448	N	N
127	20231207	110530	57	100.00	KSQ150	제약	N	N	N	N	N	9690	-60	5	-0.62	603683120	62534	30.60	9660	9730	9580	12670	6830	9750	9653.68	5.40	0	15410	9890	9820	9750	9680	9610	9820	9680	509	2920	500	7410	10	1	101821979	9867	-18.01	4.20	12	0.06	-538.00	2308.00	13320	20230220	-27.25	8260	20230906	17.31	13320	-27.25	20230220	8260	17.31	20230906	13320	-27.25	20230220	8260	17.31	20230906	0.55	N	067630	500	509 억	5497731	N	N	448	N	N
128	20231207	100528	57	100.00	KSQ150	제약	N	N	N	N	N	9630	-120	5	-1.23	416114730	43116	21.10	9660	9730	9580	12670	6830	9750	9651.05	5.40	0	8971	9890	9820	9750	9680	9610	9820	9680	509	2920	500	7410	10	1	101821979	9805	-17.90	4.17	12	0.04	-538.00	2308.00	13320	20230220	-27.70	8260	20230906	16.59	13320	-27.70	20230220	8260	16.59	20230906	13320	-27.70	20230220	8260	16.59	20230906	0.55	N	067630	500	509 억	5497731	N	N	448	N	N
129	20231207	090534	57	100.00	KSQ150	제약	N	N	N	N	N	9610	-140	5	-1.44	146968570	15261	7.47	9660	9670	9580	12670	6830	9750	9630.34	5.40	0	872	9890	9820	9750	9680	9610	9820	9680	509	2920	500	7410	10	1	101821979	9785	-17.86	4.16	12	0.01	-538.00	2308.00	13320	20230220	-27.85	8260	20230906	16.34	13320	-27.85	20230220	8260	16.34	20230906	13320	-27.85	20230220	8260	16.34	20230906	0.55	N	067630	500	509 억	5497731	N	N	448	N	N
130	20231206	160524	57	100.00	KSQ150	제약	N	N	N	N	N	9750	20	2	0.21	1976389460	202755	81.42	9750	9820	9680	12640	6820	9730	9747.67	5.38	0	23400	9896	9812	9646	9562	9396	9855	9605	509	2910	500	7390	10	1	101821979	9928	-18.12	4.22	12	0.20	-538.00	2308.00	13320	20230220	-26.80	8260	20230906	18.04	13320	-26.80	20230220	8260	18.04	20230906	13320	-26.80	20230220	8260	18.04	20230906	0.55	N	067630	500	509 억	5480251	N	N	448	N	N
131	20231206	150534	57	100.00	KSQ150	제약	N	N	N	N	N	9730	0	3	0.00	1826870290	187394	75.25	9750	9820	9680	12640	6820	9730	9748.82	5.38	0	29104	9896	9812	9646	9562	9396	9855	9605	509	2910	500	7390	10	1	101821979	9907	-18.09	4.22	12	0.18	-538.00	2308.00	13320	20230220	-26.95	8260	20230906	17.80	13320	-26.95	20230220	8260	17.80	20230906	13320	-26.95	20230220	8260	17.80	20230906	0.55	N	067630	500	509 억	5480251	N	N	4884	N	N
132	20231206	140531	57	100.00	KSQ150	제약	N	N	N	N	N	9760	30	2	0.31	1478482470	151604	60.88	9750	9820	9680	12640	6820	9730	9752.27	5.38	0	35949	9896	9812	9646	9562	9396	9855	9605	509	2910	500	7390	10	1	101821979	9938	-18.14	4.23	12	0.15	-538.00	2308.00	13320	20230220	-26.73	8260	20230906	18.16	13320	-26.73	20230220	8260	18.16	20230906	13320	-26.73	20230220	8260	18.16	20230906	0.55	N	067630	500	509 억	5480251	N	N	4884	N	N
133	20231206	130527	57	100.00	KSQ150	제약	N	N	N	N	N	9740	10	2	0.10	1401542010	143713	57.71	9750	9820	9680	12640	6820	9730	9752.37	5.38	0	34736	9896	9812	9646	9562	9396	9855	9605	509	2910	500	7390	10	1	101821979	9917	-18.10	4.22	12	0.14	-538.00	2308.00	13320	20230220	-26.88	8260	20230906	17.92	13320	-26.88	20230220	8260	17.92	20230906	13320	-26.88	20230220	8260	17.92	20230906	0.55	N	067630	500	509 억	5480251	N	N	4884	N	N
134	20231206	120522	57	100.00	KSQ150	제약	N	N	N	N	N	9760	30	2	0.31	1281799680	131446	52.79	9750	9820	9680	12640	6820	9730	9751.53	5.38	0	33136	9896	9812	9646	9562	9396	9855	9605	509	2910	500	7390	10	1	101821979	9938	-18.14	4.23	12	0.13	-538.00	2308.00	13320	20230220	-26.73	8260	20230906	18.16	13320	-26.73	20230220	8260	18.16	20230906	13320	-26.73	20230220	8260	18.16	20230906	0.55	N	067630	500	509 억	5480251	N	N	4884	N	N
135	20231206	110533	57	100.00	KSQ150	제약	N	N	N	N	N	9770	40	2	0.41	1052437580	107884	43.32	9750	9820	9680	12640	6820	9730	9755.27	5.38	0	20459	9896	9812	9646	9562	9396	9855	9605	509	2910	500	7390	10	1	101821979	9948	-18.16	4.23	12	0.11	-538.00	2308.00	13320	20230220	-26.65	8260	20230906	18.28	13320	-26.65	20230220	8260	18.28	20230906	13320	-26.65	20230220	8260	18.28	20230906	0.55	N	067630	500	509 억	5480251	N	N	4884	N	N
136	20231206	100529	57	100.00	KSQ150	제약	N	N	N	N	N	9810	80	2	0.82	750534040	76974	30.91	9750	9820	9680	12640	6820	9730	9750.49	5.38	0	16366	9896	9812	9646	9562	9396	9855	9605	509	2910	500	7390	10	1	101821979	9989	-18.23	4.25	12	0.08	-538.00	2308.00	13320	20230220	-26.35	8260	20230906	18.77	13320	-26.35	20230220	8260	18.77	20230906	13320	-26.35	20230220	8260	18.77	20230906	0.55	N	067630	500	509 억	5480251	N	N	4884	N	N
137	20231206	090529	57	100.00	KSQ150	제약	N	N	N	N	N	9740	10	2	0.10	59863510	6159	2.47	9750	9750	9700	12640	6820	9730	9719.68	5.38	0	-1696	9896	9812	9646	9562	9396	9855	9605	509	2910	500	7390	10	1	101821979	9917	-18.10	4.22	12	0.01	-538.00	2308.00	13320	20230220	-26.88	8260	20230906	17.92	13320	-26.88	20230220	8260	17.92	20230906	13320	-26.88	20230220	8260	17.92	20230906	0.55	N	067630	500	509 억	5480251	N	N	4884	N	N
138	20231205	160531	57	100.00	KSQ150	제약	N	N	N	N	N	9730	130	2	1.35	2355842710	245061	73.86	9550	9730	9480	12480	6720	9600	9613.04	5.31	0	37604	10026	9812	9586	9372	9146	9920	9480	509	2880	500	7290	10	1	101821979	9907	-18.09	4.22	12	0.24	-538.00	2308.00	13320	20230220	-26.95	8260	20230906	17.80	13320	-26.95	20230220	8260	17.80	20230906	13320	-26.95	20230220	8260	17.80	20230906	0.56	N	067630	500	509 억	5402929	N	N	4884	N	N
139	20231205	150529	57	100.00	KSQ150	제약	N	N	N	N	N	9660	60	2	0.62	2068483730	215380	64.92	9550	9690	9480	12480	6720	9600	9603.88	5.31	0	30395	10026	9812	9586	9372	9146	9920	9480	509	2880	500	7290	10	1	101821979	9836	-17.96	4.19	12	0.21	-538.00	2308.00	13320	20230220	-27.48	8260	20230906	16.95	13320	-27.48	20230220	8260	16.95	20230906	13320	-27.48	20230220	8260	16.95	20230906	0.56	N	067630	500	509 억	5402929	N	N	1127	N	N
140	20231205	140530	57	100.00	KSQ150	제약	N	N	N	N	N	9640	40	2	0.42	1627737090	169728	51.16	9550	9690	9480	12480	6720	9600	9590.27	5.31	0	26843	10026	9812	9586	9372	9146	9920	9480	509	2880	500	7290	10	1	101821979	9816	-17.92	4.18	12	0.17	-538.00	2308.00	13320	20230220	-27.63	8260	20230906	16.71	13320	-27.63	20230220	8260	16.71	20230906	13320	-27.63	20230220	8260	16.71	20230906	0.56	N	067630	500	509 억	5402929	N	N	1127	N	N
141	20231205	130528	57	100.00	KSQ150	제약	N	N	N	N	N	9620	20	2	0.21	1222941310	127796	38.52	9550	9650	9480	12480	6720	9600	9569.48	5.31	0	17663	10026	9812	9586	9372	9146	9920	9480	509	2880	500	7290	10	1	101821979	9795	-17.88	4.17	12	0.13	-538.00	2308.00	13320	20230220	-27.78	8260	20230906	16.46	13320	-27.78	20230220	8260	16.46	20230906	13320	-27.78	20230220	8260	16.46	20230906	0.56	N	067630	500	509 억	5402929	N	N	1127	N	N
142	20231205	120525	57	100.00	KSQ150	제약	N	N	N	N	N	9590	-10	5	-0.10	1030197920	107749	32.48	9550	9650	9480	12480	6720	9600	9561.09	5.31	0	12685	10026	9812	9586	9372	9146	9920	9480	509	2880	500	7290	10	1	101821979	9765	-17.83	4.16	12	0.11	-538.00	2308.00	13320	20230220	-28.00	8260	20230906	16.10	13320	-28.00	20230220	8260	16.10	20230906	13320	-28.00	20230220	8260	16.10	20230906	0.56	N	067630	500	509 억	5402929	N	N	1127	N	N
143	20231205	110525	57	100.00	KSQ150	제약	N	N	N	N	N	9600	0	3	0.00	899278200	94109	28.37	9550	9650	9480	12480	6720	9600	9555.71	5.31	0	9409	10026	9812	9586	9372	9146	9920	9480	509	2880	500	7290	10	1	101821979	9775	-17.84	4.16	12	0.09	-538.00	2308.00	13320	20230220	-27.93	8260	20230906	16.22	13320	-27.93	20230220	8260	16.22	20230906	13320	-27.93	20230220	8260	16.22	20230906	0.56	N	067630	500	509 억	5402929	N	N	1127	N	N
144	20231205	100526	57	100.00	KSQ150	제약	N	N	N	N	N	9530	-70	5	-0.73	539975550	56675	17.08	9550	9600	9480	12480	6720	9600	9527.58	5.31	0	-3879	10026	9812	9586	9372	9146	9920	9480	509	2880	500	7290	10	1	101821979	9704	-17.71	4.13	12	0.06	-538.00	2308.00	13320	20230220	-28.45	8260	20230906	15.38	13320	-28.45	20230220	8260	15.38	20230906	13320	-28.45	20230220	8260	15.38	20230906	0.56	N	067630	500	509 억	5402929	N	N	1127	N	N
145	20231205	090524	57	100.00	KSQ150	제약	N	N	N	N	N	9590	-10	5	-0.10	39722600	4157	1.25	9550	9600	9520	12480	6720	9600	9555.59	5.31	0	-1282	10026	9812	9586	9372	9146	9920	9480	509	2880	500	7290	10	1	101821979	9765	-17.83	4.16	12	0.00	-538.00	2308.00	13320	20230220	-28.00	8260	20230906	16.10	13320	-28.00	20230220	8260	16.10	20230906	13320	-28.00	20230220	8260	16.10	20230906	0.56	N	067630	500	509 억	5402929	N	N	1127	N	N
146	20231204	160525	57	100.00	KSQ150	제약	N	N	N	N	N	9600	200	2	2.13	3180131080	331010	197.02	9500	9800	9360	12220	6580	9400	9607.36	5.17	0	69419	9546	9472	9416	9342	9286	9445	9315	509	2820	500	7140	10	1	101821979	9775	-17.84	4.16	12	0.33	-538.00	2308.00	13320	20230220	-27.93	8260	20230906	16.22	13320	-27.93	20230220	8260	16.22	20230906	13320	-27.93	20230220	8260	16.22	20230906	0.57	N	067630	500	509 억	5261171	N	N	1127	N	N
147	20231204	150526	57	100.00	KSQ150	제약	N	N	N	N	N	9560	160	2	1.70	3021644180	314458	187.17	9500	9800	9360	12220	6580	9400	9609.05	5.17	0	71376	9546	9472	9416	9342	9286	9445	9315	509	2820	500	7140	10	1	101821979	9734	-17.77	4.14	12	0.31	-538.00	2308.00	13320	20230220	-28.23	8260	20230906	15.74	13320	-28.23	20230220	8260	15.74	20230906	13320	-28.23	20230220	8260	15.74	20230906	0.57	N	067630	500	509 억	5261171	N	N	4585	N	N
148	20231204	140523	57	100.00	KSQ150	제약	N	N	N	N	N	9630	230	2	2.45	2760839990	287195	170.94	9500	9800	9360	12220	6580	9400	9613.12	5.17	0	70862	9546	9472	9416	9342	9286	9445	9315	509	2820	500	7140	10	1	101821979	9805	-17.90	4.17	12	0.28	-538.00	2308.00	13320	20230220	-27.70	8260	20230906	16.59	13320	-27.70	20230220	8260	16.59	20230906	13320	-27.70	20230220	8260	16.59	20230906	0.57	N	067630	500	509 억	5261171	N	N	4585	N	N
149	20231204	130521	57	100.00	KSQ150	제약	N	N	N	N	N	9650	250	2	2.66	2584973410	268916	160.06	9500	9800	9360	12220	6580	9400	9612.57	5.17	0	71765	9546	9472	9416	9342	9286	9445	9315	509	2820	500	7140	10	1	101821979	9826	-17.94	4.18	12	0.26	-538.00	2308.00	13320	20230220	-27.55	8260	20230906	16.83	13320	-27.55	20230220	8260	16.83	20230906	13320	-27.55	20230220	8260	16.83	20230906	0.57	N	067630	500	509 억	5261171	N	N	4585	N	N
150	20231204	120520	57	100.00	KSQ150	제약	N	N	N	N	N	9620	220	2	2.34	2349119590	244412	145.48	9500	9800	9360	12220	6580	9400	9611.31	5.17	0	68095	9546	9472	9416	9342	9286	9445	9315	509	2820	500	7140	10	1	101821979	9795	-17.88	4.17	12	0.24	-538.00	2308.00	13320	20230220	-27.78	8260	20230906	16.46	13320	-27.78	20230220	8260	16.46	20230906	13320	-27.78	20230220	8260	16.46	20230906	0.57	N	067630	500	509 억	5261171	N	N	4585	N	N
151	20231204	110524	57	100.00	KSQ150	제약	N	N	N	N	N	9520	120	2	1.28	2083112640	216543	128.89	9500	9800	9360	12220	6580	9400	9619.86	5.17	0	68955	9546	9472	9416	9342	9286	9445	9315	509	2820	500	7140	10	1	101821979	9693	-17.70	4.12	12	0.21	-538.00	2308.00	13320	20230220	-28.53	8260	20230906	15.25	13320	-28.53	20230220	8260	15.25	20230906	13320	-28.53	20230220	8260	15.25	20230906	0.57	N	067630	500	509 억	5261171	N	N	4585	N	N
152	20231204	100522	57	100.00	KSQ150	제약	N	N	N	N	N	9690	290	2	3.09	1692962620	175944	104.72	9500	9800	9360	12220	6580	9400	9622.17	5.17	0	75468	9546	9472	9416	9342	9286	9445	9315	509	2820	500	7140	10	1	101821979	9867	-18.01	4.20	12	0.17	-538.00	2308.00	13320	20230220	-27.25	8260	20230906	17.31	13320	-27.25	20230220	8260	17.31	20230906	13320	-27.25	20230220	8260	17.31	20230906	0.57	N	067630	500	509 억	5261171	N	N	4585	N	N
153	20231204	090522	57	100.00	KSQ150	제약	N	N	N	N	N	9380	-20	5	-0.21	100747000	10670	6.35	9500	9500	9370	12220	6580	9400	9442.08	5.17	0	-185	9546	9472	9416	9342	9286	9445	9315	509	2820	500	7140	10	1	101821979	9551	-17.43	4.06	12	0.01	-538.00	2308.00	13320	20230220	-29.58	8260	20230906	13.56	13320	-29.58	20230220	8260	13.56	20230906	13320	-29.58	20230220	8260	13.56	20230906	0.57	N	067630	500	509 억	5261171	N	N	4585	N	N
154	20231201	160522	57	100.00	KSQ150	제약	N	N	N	N	N	9400	-80	5	-0.84	1568812150	166669	88.17	9460	9490	9360	12320	6640	9480	9412.77	5.12	0	-12962	9653	9566	9503	9416	9353	9535	9385	509	2840	500	7200	10	1	101821979	9571	-17.47	4.07	12	0.16	-538.00	2308.00	13320	20230220	-29.43	8260	20230906	13.80	13320	-29.43	20230220	8260	13.80	20230906	13320	-29.43	20230220	8260	13.80	20230906	0.56	N	067630	500	509 억	5216433	N	N	4585	N	N
155	20231201	150521	57	100.00	KSQ150	제약	N	N	N	N	N	9400	-80	5	-0.84	1374770370	145987	77.23	9460	9490	9380	12320	6640	9480	9417.07	5.12	0	-9126	9653	9566	9503	9416	9353	9535	9385	509	2840	500	7200	10	1	101821979	9571	-17.47	4.07	12	0.14	-538.00	2308.00	13320	20230220	-29.43	8260	20230906	13.80	13320	-29.43	20230220	8260	13.80	20230906	13320	-29.43	20230220	8260	13.80	20230906	0.56	N	067630	500	509 억	5216433	N	N	5493	N	N
156	20231201	140522	57	100.00	KSQ150	제약	N	N	N	N	N	9380	-100	5	-1.05	1234249180	131024	69.31	9460	9490	9380	12320	6640	9480	9420.02	5.12	0	-6772	9653	9566	9503	9416	9353	9535	9385	509	2840	500	7200	10	1	101821979	9551	-17.43	4.06	12	0.13	-538.00	2308.00	13320	20230220	-29.58	8260	20230906	13.56	13320	-29.58	20230220	8260	13.56	20230906	13320	-29.58	20230220	8260	13.56	20230906	0.56	N	067630	500	509 억	5216433	N	N	5493	N	N
157	20231201	130520	57	100.00	KSQ150	제약	N	N	N	N	N	9400	-80	5	-0.84	1084980550	115145	60.91	9460	9490	9380	12320	6640	9480	9422.73	5.12	0	-4726	9653	9566	9503	9416	9353	9535	9385	509	2840	500	7200	10	1	101821979	9571	-17.47	4.07	12	0.11	-538.00	2308.00	13320	20230220	-29.43	8260	20230906	13.80	13320	-29.43	20230220	8260	13.80	20230906	13320	-29.43	20230220	8260	13.80	20230906	0.56	N	067630	500	509 억	5216433	N	N	5493	N	N
158	20231201	120525	57	100.00	KSQ150	제약	N	N	N	N	N	9420	-60	5	-0.63	943322570	100090	52.95	9460	9490	9380	12320	6640	9480	9424.74	5.12	0	1367	9653	9566	9503	9416	9353	9535	9385	509	2840	500	7200	10	1	101821979	9592	-17.51	4.08	12	0.10	-538.00	2308.00	13320	20230220	-29.28	8260	20230906	14.04	13320	-29.28	20230220	8260	14.04	20230906	13320	-29.28	20230220	8260	14.04	20230906	0.56	N	067630	500	509 억	5216433	N	N	5493	N	N
159	20231201	110523	57	100.00	KSQ150	제약	N	N	N	N	N	9410	-70	5	-0.74	813847830	86342	45.68	9460	9490	9380	12320	6640	9480	9425.86	5.12	0	3576	9653	9566	9503	9416	9353	9535	9385	509	2840	500	7200	10	1	101821979	9581	-17.49	4.08	12	0.08	-538.00	2308.00	13320	20230220	-29.35	8260	20230906	13.92	13320	-29.35	20230220	8260	13.92	20230906	13320	-29.35	20230220	8260	13.92	20230906	0.56	N	067630	500	509 억	5216433	N	N	5493	N	N
160	20231201	100526	57	100.00	KSQ150	제약	N	N	N	N	N	9430	-50	5	-0.53	601289120	63828	33.77	9460	9480	9380	12320	6640	9480	9420.46	5.12	0	1768	9653	9566	9503	9416	9353	9535	9385	509	2840	500	7200	10	1	101821979	9602	-17.53	4.09	12	0.06	-538.00	2308.00	13320	20230220	-29.20	8260	20230906	14.16	13320	-29.20	20230220	8260	14.16	20230906	13320	-29.20	20230220	8260	14.16	20230906	0.56	N	067630	500	509 억	5216433	N	N	5493	N	N
161	20231201	090519	57	100.00	KSQ150	제약	N	N	N	N	N	9440	-40	5	-0.42	145113050	15350	8.12	9460	9480	9430	12320	6640	9480	9453.62	5.12	0	3506	9653	9566	9503	9416	9353	9535	9385	509	2840	500	7200	10	1	101821979	9612	-17.55	4.09	12	0.02	-538.00	2308.00	13320	20230220	-29.13	8260	20230906	14.29	13320	-29.13	20230220	8260	14.29	20230906	13320	-29.13	20230220	8260	14.29	20230906	0.56	N	067630	500	509 억	5216433	N	N	5493	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History