KissMeData/086450/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20231031	160709	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16110	10	2	0.06	2822360920	175061	62.44	16170	16400	15930	20900	11270	16100	16122.16	15.61	12596	16673	16386	16243	15956	15813	16315	15885	222	4800	500	12230	10	1	44460000	7163	13.78	1.44	12	0.39	1169.00	11166.00	17800	20221227	-9.49	13000	20230710	23.92	17300	-6.88	20230202	13000	23.92	20230710	17800	-9.49	20221227	13000	23.92	20230710	0.74	Y	086450	500	222 억	6938314	N	N	27448	N	N
3	20231031	150716	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16270	170	2	1.06	2525756660	156793	55.92	16170	16400	15930	20900	11270	16100	16108.86	15.61	15554	16673	16386	16243	15956	15813	16315	15885	222	4800	500	12230	10	1	44460000	7234	13.92	1.46	12	0.35	1169.00	11166.00	17800	20221227	-8.60	13000	20230710	25.15	17300	-5.95	20230202	13000	25.15	20230710	17800	-8.60	20221227	13000	25.15	20230710	0.74	Y	086450	500	222 억	6938314	N	N	58824	N	N
4	20231031	140721	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16030	-70	5	-0.43	1753445440	109010	38.88	16170	16400	15930	20900	11270	16100	16085.18	15.61	22080	16673	16386	16243	15956	15813	16315	15885	222	4800	500	12230	10	1	44460000	7127	13.71	1.44	12	0.25	1169.00	11166.00	17800	20221227	-9.94	13000	20230710	23.31	17300	-7.34	20230202	13000	23.31	20230710	17800	-9.94	20221227	13000	23.31	20230710	0.74	Y	086450	500	222 억	6938314	N	N	58824	N	N
5	20231031	130715	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16040	-60	5	-0.37	1458937960	90590	32.31	16170	16400	15950	20900	11270	16100	16104.85	15.61	17189	16673	16386	16243	15956	15813	16315	15885	222	4800	500	12230	10	1	44460000	7131	13.72	1.44	12	0.20	1169.00	11166.00	17800	20221227	-9.89	13000	20230710	23.38	17300	-7.28	20230202	13000	23.38	20230710	17800	-9.89	20221227	13000	23.38	20230710	0.74	Y	086450	500	222 억	6938314	N	N	58824	N	N
6	20231031	120715	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16030	-70	5	-0.43	1179327090	73102	26.07	16170	16400	15980	20900	11270	16100	16132.62	15.61	10748	16673	16386	16243	15956	15813	16315	15885	222	4800	500	12230	10	1	44460000	7127	13.71	1.44	12	0.16	1169.00	11166.00	17800	20221227	-9.94	13000	20230710	23.31	17300	-7.34	20230202	13000	23.31	20230710	17800	-9.94	20221227	13000	23.31	20230710	0.74	Y	086450	500	222 억	6938314	N	N	58824	N	N
7	20231031	110733	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16100	0	3	0.00	1018253710	63079	22.50	16170	16400	15980	20900	11270	16100	16142.52	15.61	10779	16673	16386	16243	15956	15813	16315	15885	222	4800	500	12230	10	1	44460000	7158	13.77	1.44	12	0.14	1169.00	11166.00	17800	20221227	-9.55	13000	20230710	23.85	17300	-6.94	20230202	13000	23.85	20230710	17800	-9.55	20221227	13000	23.85	20230710	0.74	Y	086450	500	222 억	6938314	N	N	58824	N	N
8	20231031	100722	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16040	-60	5	-0.37	689952300	42651	15.21	16170	16400	15990	20900	11270	16100	16176.70	15.61	4460	16673	16386	16243	15956	15813	16315	15885	222	4800	500	12230	10	1	44460000	7131	13.72	1.44	12	0.10	1169.00	11166.00	17800	20221227	-9.89	13000	20230710	23.38	17300	-7.28	20230202	13000	23.38	20230710	17800	-9.89	20221227	13000	23.38	20230710	0.74	Y	086450	500	222 억	6938314	N	N	58824	N	N
9	20231031	090720	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16040	-60	5	-0.37	150109210	9340	3.33	16170	16170	16000	20900	11270	16100	16071.65	15.61	995	16673	16386	16243	15956	15813	16315	15885	222	4800	500	12230	10	1	44460000	7131	13.72	1.44	12	0.02	1169.00	11166.00	17800	20221227	-9.89	13000	20230710	23.38	17300	-7.28	20230202	13000	23.38	20230710	17800	-9.89	20221227	13000	23.38	20230710	0.74	Y	086450	500	222 억	6938314	N	N	58824	N	N
10	20231030	160709	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16100	0	3	0.00	4574787440	280116	94.77	16190	16530	16100	20900	11270	16100	16332.52	15.71	-21787	16540	16320	15900	15680	15260	16430	15790	222	4800	500	12230	10	1	44460000	7158	13.77	1.44	12	0.63	1169.00	11166.00	17800	20221227	-9.55	13000	20230710	23.85	17300	-6.94	20230202	13000	23.85	20230710	17800	-9.55	20221227	13000	23.85	20230710	0.74	Y	086450	500	222 억	6986691	N	N	58824	N	N
11	20231030	150652	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16180	80	2	0.50	4380603490	268082	90.70	16190	16530	16120	20900	11270	16100	16340.85	15.71	-24867	16540	16320	15900	15680	15260	16430	15790	222	4800	500	12230	10	1	44460000	7194	13.84	1.45	12	0.60	1169.00	11166.00	17800	20221227	-9.10	13000	20230710	24.46	17300	-6.47	20230202	13000	24.46	20230710	17800	-9.10	20221227	13000	24.46	20230710	0.74	Y	086450	500	222 억	6986691	N	N	36616	N	N
12	20231030	140653	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16160	60	2	0.37	3810544270	232879	78.79	16190	16530	16120	20900	11270	16100	16363.16	15.71	-26643	16540	16320	15900	15680	15260	16430	15790	222	4800	500	12230	10	1	44460000	7185	13.82	1.45	12	0.52	1169.00	11166.00	17800	20221227	-9.21	13000	20230710	24.31	17300	-6.59	20230202	13000	24.31	20230710	17800	-9.21	20221227	13000	24.31	20230710	0.74	Y	086450	500	222 억	6986691	N	N	36616	N	N
13	20231030	130655	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16300	200	2	1.24	3178031610	193809	65.57	16190	16530	16120	20900	11270	16100	16398.29	15.71	-22658	16540	16320	15900	15680	15260	16430	15790	222	4800	500	12230	10	1	44460000	7247	13.94	1.46	12	0.44	1169.00	11166.00	17800	20221227	-8.43	13000	20230710	25.38	17300	-5.78	20230202	13000	25.38	20230710	17800	-8.43	20221227	13000	25.38	20230710	0.74	Y	086450	500	222 억	6986691	N	N	36616	N	N
14	20231030	120650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16360	260	2	1.61	2871350090	175035	59.22	16190	16530	16120	20900	11270	16100	16405.04	15.71	-18946	16540	16320	15900	15680	15260	16430	15790	222	4800	500	12230	10	1	44460000	7274	13.99	1.47	12	0.39	1169.00	11166.00	17800	20221227	-8.09	13000	20230710	25.85	17300	-5.43	20230202	13000	25.85	20230710	17800	-8.09	20221227	13000	25.85	20230710	0.74	Y	086450	500	222 억	6986691	N	N	36616	N	N
15	20231030	110650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16460	360	2	2.24	2418049670	147451	49.89	16190	16530	16120	20900	11270	16100	16399.71	15.71	-11494	16540	16320	15900	15680	15260	16430	15790	222	4800	500	12230	10	1	44460000	7318	14.08	1.47	12	0.33	1169.00	11166.00	17800	20221227	-7.53	13000	20230710	26.62	17300	-4.86	20230202	13000	26.62	20230710	17800	-7.53	20221227	13000	26.62	20230710	0.74	Y	086450	500	222 억	6986691	N	N	36616	N	N
16	20231030	100650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16390	290	2	1.80	1840785200	112374	38.02	16190	16520	16120	20900	11270	16100	16381.75	15.71	-11849	16540	16320	15900	15680	15260	16430	15790	222	4800	500	12230	10	1	44460000	7287	14.02	1.47	12	0.25	1169.00	11166.00	17800	20221227	-7.92	13000	20230710	26.08	17300	-5.26	20230202	13000	26.08	20230710	17800	-7.92	20221227	13000	26.08	20230710	0.74	Y	086450	500	222 억	6986691	N	N	36616	N	N
17	20231030	090646	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16310	210	2	1.30	396834310	24386	8.25	16190	16320	16120	20900	11270	16100	16275.54	15.71	-4860	16540	16320	15900	15680	15260	16430	15790	222	4800	500	12230	10	1	44460000	7251	13.95	1.46	12	0.05	1169.00	11166.00	17800	20221227	-8.37	13000	20230710	25.46	17300	-5.72	20230202	13000	25.46	20230710	17800	-8.37	20221227	13000	25.46	20230710	0.74	Y	086450	500	222 억	6986691	N	N	36616	N	N
18	20231027	160618	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16100	630	2	4.07	4682485860	295060	183.04	15620	16120	15480	20100	10830	15470	15869.37	15.79	-37202	15910	15690	15500	15280	15090	15800	15390	222	4630	500	11750	10	1	44460000	7158	13.77	1.44	12	0.66	1169.00	11166.00	17800	20221227	-9.55	13000	20230710	23.85	17300	-6.94	20230202	13000	23.85	20230710	17800	-9.55	20221227	13000	23.85	20230710	0.77	Y	086450	500	222 억	7022406	N	N	36616	N	N
19	20231027	150648	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16090	620	2	4.01	4226157020	266665	165.42	15620	16120	15480	20100	10830	15470	15848.19	15.79	-23344	15910	15690	15500	15280	15090	15800	15390	222	4630	500	11750	10	1	44460000	7154	13.76	1.44	12	0.60	1169.00	11166.00	17800	20221227	-9.61	13000	20230710	23.77	17300	-6.99	20230202	13000	23.77	20230710	17800	-9.61	20221227	13000	23.77	20230710	0.77	Y	086450	500	222 억	7022406	N	N	30482	N	N
20	20231027	140646	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15780	310	2	2.00	2734062950	173468	107.61	15620	15950	15480	20100	10830	15470	15761.19	15.79	-3351	15910	15690	15500	15280	15090	15800	15390	222	4630	500	11750	10	1	44460000	7016	13.50	1.41	12	0.39	1169.00	11166.00	17800	20221227	-11.35	13000	20230710	21.38	17300	-8.79	20230202	13000	21.38	20230710	17800	-11.35	20221227	13000	21.38	20230710	0.77	Y	086450	500	222 억	7022406	N	N	30482	N	N
21	20231027	130638	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15780	310	2	2.00	2205178510	139859	86.76	15620	15950	15480	20100	10830	15470	15767.15	15.79	7623	15910	15690	15500	15280	15090	15800	15390	222	4630	500	11750	10	1	44460000	7016	13.50	1.41	12	0.31	1169.00	11166.00	17800	20221227	-11.35	13000	20230710	21.38	17300	-8.79	20230202	13000	21.38	20230710	17800	-11.35	20221227	13000	21.38	20230710	0.77	Y	086450	500	222 억	7022406	N	N	30482	N	N
22	20231027	120650	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15760	290	2	1.87	1787866580	113413	70.35	15620	15950	15480	20100	10830	15470	15764.21	15.79	10434	15910	15690	15500	15280	15090	15800	15390	222	4630	500	11750	10	1	44460000	7007	13.48	1.41	12	0.26	1169.00	11166.00	17800	20221227	-11.46	13000	20230710	21.23	17300	-8.90	20230202	13000	21.23	20230710	17800	-11.46	20221227	13000	21.23	20230710	0.77	Y	086450	500	222 억	7022406	N	N	30482	N	N
23	20231027	110655	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15850	380	2	2.46	1539653360	97714	60.62	15620	15950	15480	20100	10830	15470	15756.73	15.79	10523	15910	15690	15500	15280	15090	15800	15390	222	4630	500	11750	10	1	44460000	7047	13.56	1.42	12	0.22	1169.00	11166.00	17800	20221227	-10.96	13000	20230710	21.92	17300	-8.38	20230202	13000	21.92	20230710	17800	-10.96	20221227	13000	21.92	20230710	0.77	Y	086450	500	222 억	7022406	N	N	30482	N	N
24	20231027	100646	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15600	130	2	0.84	1016006620	64534	40.03	15620	15950	15480	20100	10830	15470	15743.74	15.79	13612	15910	15690	15500	15280	15090	15800	15390	222	4630	500	11750	10	1	44460000	6936	13.34	1.40	12	0.15	1169.00	11166.00	17800	20221227	-12.36	13000	20230710	20.00	17300	-9.83	20230202	13000	20.00	20230710	17800	-12.36	20221227	13000	20.00	20230710	0.77	Y	086450	500	222 억	7022406	N	N	30482	N	N
25	20231027	090644	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15800	330	2	2.13	243207200	15464	9.59	15620	15800	15620	20100	10830	15470	15727.32	15.79	5994	15910	15690	15500	15280	15090	15800	15390	222	4630	500	11750	10	1	44460000	7025	13.52	1.42	12	0.03	1169.00	11166.00	17800	20221227	-11.24	13000	20230710	21.54	17300	-8.67	20230202	13000	21.54	20230710	17800	-11.24	20221227	13000	21.54	20230710	0.77	Y	086450	500	222 억	7022406	N	N	30482	N	N
26	20231026	160637	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15470	-370	5	-2.34	2468682220	159715	75.56	15410	15720	15310	20550	11090	15840	15456.79	15.86	-10201	16373	16106	15723	15456	15073	15915	15265	222	4710	500	12030	10	1	44460000	6878	13.23	1.39	12	0.36	1169.00	11166.00	17800	20221227	-13.09	13000	20230710	19.00	17300	-10.58	20230202	13000	19.00	20230710	17800	-13.09	20221227	13000	19.00	20230710	0.77	Y	086450	500	222 억	7050303	N	N	30482	N	N
27	20231026	150637	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15570	-270	5	-1.70	2224948820	144027	68.14	15410	15720	15310	20550	11090	15840	15448.14	15.86	-6573	16373	16106	15723	15456	15073	15915	15265	222	4710	500	12030	10	1	44460000	6922	13.32	1.39	12	0.32	1169.00	11166.00	17800	20221227	-12.53	13000	20230710	19.77	17300	-10.00	20230202	13000	19.77	20230710	17800	-12.53	20221227	13000	19.77	20230710	0.77	Y	086450	500	222 억	7050303	N	N	43299	N	N
28	20231026	140639	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15540	-300	5	-1.89	1790790130	116121	54.94	15410	15720	15310	20550	11090	15840	15421.76	15.86	-5454	16373	16106	15723	15456	15073	15915	15265	222	4710	500	12030	10	1	44460000	6909	13.29	1.39	12	0.26	1169.00	11166.00	17800	20221227	-12.70	13000	20230710	19.54	17300	-10.17	20230202	13000	19.54	20230710	17800	-12.70	20221227	13000	19.54	20230710	0.77	Y	086450	500	222 억	7050303	N	N	43299	N	N
29	20231026	130636	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15310	-530	5	-3.35	1361636490	88351	41.80	15410	15720	15310	20550	11090	15840	15411.67	15.86	-462	16373	16106	15723	15456	15073	15915	15265	222	4710	500	12030	10	1	44460000	6807	13.10	1.37	12	0.20	1169.00	11166.00	17800	20221227	-13.99	13000	20230710	17.77	17300	-11.50	20230202	13000	17.77	20230710	17800	-13.99	20221227	13000	17.77	20230710	0.77	Y	086450	500	222 억	7050303	N	N	43299	N	N
30	20231026	120635	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15370	-470	5	-2.97	1185653610	76878	36.37	15410	15720	15330	20550	11090	15840	15422.53	15.86	3578	16373	16106	15723	15456	15073	15915	15265	222	4710	500	12030	10	1	44460000	6834	13.15	1.38	12	0.17	1169.00	11166.00	17800	20221227	-13.65	13000	20230710	18.23	17300	-11.16	20230202	13000	18.23	20230710	17800	-13.65	20221227	13000	18.23	20230710	0.77	Y	086450	500	222 억	7050303	N	N	43299	N	N
31	20231026	110642	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15420	-420	5	-2.65	988180130	64028	30.29	15410	15720	15360	20550	11090	15840	15433.56	15.86	9279	16373	16106	15723	15456	15073	15915	15265	222	4710	500	12030	10	1	44460000	6856	13.19	1.38	12	0.14	1169.00	11166.00	17800	20221227	-13.37	13000	20230710	18.62	17300	-10.87	20230202	13000	18.62	20230710	17800	-13.37	20221227	13000	18.62	20230710	0.77	Y	086450	500	222 억	7050303	N	N	43299	N	N
32	20231026	100641	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15380	-460	5	-2.90	843362750	54625	25.84	15410	15720	15360	20550	11090	15840	15439.14	15.86	10759	16373	16106	15723	15456	15073	15915	15265	222	4710	500	12030	10	1	44460000	6838	13.16	1.38	12	0.12	1169.00	11166.00	17800	20221227	-13.60	13000	20230710	18.31	17300	-11.10	20230202	13000	18.31	20230710	17800	-13.60	20221227	13000	18.31	20230710	0.77	Y	086450	500	222 억	7050303	N	N	43299	N	N
33	20231026	090639	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15410	-430	5	-2.71	144685420	9353	4.42	15410	15720	15400	20550	11090	15840	15469.41	15.86	448	16373	16106	15723	15456	15073	15915	15265	222	4710	500	12030	10	1	44460000	6851	13.18	1.38	12	0.02	1169.00	11166.00	17800	20221227	-13.43	13000	20230710	18.54	17300	-10.92	20230202	13000	18.54	20230710	17800	-13.43	20221227	13000	18.54	20230710	0.77	Y	086450	500	222 억	7050303	N	N	43299	N	N
34	20231025	160641	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15840	-10	5	-0.06	3302847870	211357	114.13	15990	15990	15340	20600	11100	15850	15626.85	15.94	-28624	16476	16162	15666	15352	14856	16320	15510	222	4750	500	12040	10	1	44460000	7042	13.55	1.42	12	0.48	1169.00	11166.00	17800	20221227	-11.01	13000	20230710	21.85	17300	-8.44	20230202	13000	21.85	20230710	17800	-11.01	20221227	13000	21.85	20230710	0.76	Y	086450	500	222 억	7086491	N	N	43299	N	N
35	20231025	150639	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15750	-100	5	-0.63	3066150290	196337	106.02	15990	15990	15340	20600	11100	15850	15616.77	15.94	-28104	16476	16162	15666	15352	14856	16320	15510	222	4750	500	12040	10	1	44460000	7002	13.47	1.41	12	0.44	1169.00	11166.00	17800	20221227	-11.52	13000	20230710	21.15	17300	-8.96	20230202	13000	21.15	20230710	17800	-11.52	20221227	13000	21.15	20230710	0.76	Y	086450	500	222 억	7086491	N	N	48908	N	N
36	20231025	140636	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15750	-100	5	-0.63	2660172310	170612	92.12	15990	15990	15340	20600	11100	15850	15591.94	15.94	-15366	16476	16162	15666	15352	14856	16320	15510	222	4750	500	12040	10	1	44460000	7002	13.47	1.41	12	0.38	1169.00	11166.00	17800	20221227	-11.52	13000	20230710	21.15	17300	-8.96	20230202	13000	21.15	20230710	17800	-11.52	20221227	13000	21.15	20230710	0.76	Y	086450	500	222 억	7086491	N	N	48908	N	N
37	20231025	130637	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15390	-460	5	-2.90	1492907820	96098	51.89	15990	15990	15370	20600	11100	15850	15535.26	15.94	-17044	16476	16162	15666	15352	14856	16320	15510	222	4750	500	12040	10	1	44460000	6842	13.17	1.38	12	0.22	1169.00	11166.00	17800	20221227	-13.54	13000	20230710	18.38	17300	-11.04	20230202	13000	18.38	20230710	17800	-13.54	20221227	13000	18.38	20230710	0.76	Y	086450	500	222 억	7086491	N	N	48908	N	N
38	20231025	120637	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15490	-360	5	-2.27	1238302240	79598	42.98	15990	15990	15470	20600	11100	15850	15556.95	15.94	-11370	16476	16162	15666	15352	14856	16320	15510	222	4750	500	12040	10	1	44460000	6887	13.25	1.39	12	0.18	1169.00	11166.00	17800	20221227	-12.98	13000	20230710	19.15	17300	-10.46	20230202	13000	19.15	20230710	17800	-12.98	20221227	13000	19.15	20230710	0.76	Y	086450	500	222 억	7086491	N	N	48908	N	N
39	20231025	110638	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15540	-310	5	-1.96	1010877940	64933	35.06	15990	15990	15470	20600	11100	15850	15568.02	15.94	-11713	16476	16162	15666	15352	14856	16320	15510	222	4750	500	12040	10	1	44460000	6909	13.29	1.39	12	0.15	1169.00	11166.00	17800	20221227	-12.70	13000	20230710	19.54	17300	-10.17	20230202	13000	19.54	20230710	17800	-12.70	20221227	13000	19.54	20230710	0.76	Y	086450	500	222 억	7086491	N	N	48908	N	N
40	20231025	100638	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15570	-280	5	-1.77	779609900	50058	27.03	15990	15990	15470	20600	11100	15850	15574.13	15.94	-13130	16476	16162	15666	15352	14856	16320	15510	222	4750	500	12040	10	1	44460000	6922	13.32	1.39	12	0.11	1169.00	11166.00	17800	20221227	-12.53	13000	20230710	19.77	17300	-10.00	20230202	13000	19.77	20230710	17800	-12.53	20221227	13000	19.77	20230710	0.76	Y	086450	500	222 억	7086491	N	N	48908	N	N
41	20231025	090634	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15540	-310	5	-1.96	146719110	9340	5.04	15990	15990	15530	20600	11100	15850	15708.68	15.94	-6314	16476	16162	15666	15352	14856	16320	15510	222	4750	500	12040	10	1	44460000	6909	13.29	1.39	12	0.02	1169.00	11166.00	17800	20221227	-12.70	13000	20230710	19.54	17300	-10.17	20230202	13000	19.54	20230710	17800	-12.70	20221227	13000	19.54	20230710	0.76	Y	086450	500	222 억	7086491	N	N	48908	N	N
42	20231024	160623	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15850	300	2	1.93	2877610550	184930	89.92	15550	15980	15170	20200	10890	15550	15560.23	16.10	-59180	15956	15752	15346	15142	14736	15855	15245	222	4650	500	11810	10	1	44460000	7047	13.56	1.42	12	0.42	1169.00	11166.00	17800	20221227	-10.96	13000	20230710	21.92	17300	-8.38	20230202	13000	21.92	20230710	17800	-10.96	20221227	13000	21.92	20230710	0.85	Y	086450	500	222 억	7156194	N	N	48908	N	N
43	20231024	150633	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15780	230	2	1.48	2677878790	172259	83.75	15550	15980	15170	20200	10890	15550	15545.65	16.10	-53805	15956	15752	15346	15142	14736	15855	15245	222	4650	500	11810	10	1	44460000	7016	13.50	1.41	12	0.39	1169.00	11166.00	17800	20221227	-11.35	13000	20230710	21.38	17300	-8.79	20230202	13000	21.38	20230710	17800	-11.35	20221227	13000	21.38	20230710	0.85	Y	086450	500	222 억	7156194	N	N	17608	N	N
44	20231024	140620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15530	-20	5	-0.13	1576175920	102530	49.85	15550	15560	15170	20200	10890	15550	15372.49	16.10	-24402	15956	15752	15346	15142	14736	15855	15245	222	4650	500	11810	10	1	44460000	6905	13.28	1.39	12	0.23	1169.00	11166.00	17800	20221227	-12.75	13000	20230710	19.46	17300	-10.23	20230202	13000	19.46	20230710	17800	-12.75	20221227	13000	19.46	20230710	0.85	Y	086450	500	222 억	7156194	N	N	17608	N	N
45	20231024	130628	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15370	-180	5	-1.16	1269456190	82724	40.22	15550	15550	15170	20200	10890	15550	15345.20	16.10	-14544	15956	15752	15346	15142	14736	15855	15245	222	4650	500	11810	10	1	44460000	6834	13.15	1.38	12	0.19	1169.00	11166.00	17800	20221227	-13.65	13000	20230710	18.23	17300	-11.16	20230202	13000	18.23	20230710	17800	-13.65	20221227	13000	18.23	20230710	0.85	Y	086450	500	222 억	7156194	N	N	17608	N	N
46	20231024	120634	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15480	-70	5	-0.45	1091854840	71226	34.63	15550	15550	15170	20200	10890	15550	15328.84	16.10	-9482	15956	15752	15346	15142	14736	15855	15245	222	4650	500	11810	10	1	44460000	6882	13.24	1.39	12	0.16	1169.00	11166.00	17800	20221227	-13.03	13000	20230710	19.08	17300	-10.52	20230202	13000	19.08	20230710	17800	-13.03	20221227	13000	19.08	20230710	0.85	Y	086450	500	222 억	7156194	N	N	17608	N	N
47	20231024	110629	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15440	-110	5	-0.71	901601680	58922	28.65	15550	15550	15170	20200	10890	15550	15300.79	16.10	-7052	15956	15752	15346	15142	14736	15855	15245	222	4650	500	11810	10	1	44460000	6865	13.21	1.38	12	0.13	1169.00	11166.00	17800	20221227	-13.26	13000	20230710	18.77	17300	-10.75	20230202	13000	18.77	20230710	17800	-13.26	20221227	13000	18.77	20230710	0.85	Y	086450	500	222 억	7156194	N	N	17608	N	N
48	20231024	100622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15340	-210	5	-1.35	587635740	38435	18.69	15550	15550	15170	20200	10890	15550	15287.76	16.10	-11183	15956	15752	15346	15142	14736	15855	15245	222	4650	500	11810	10	1	44460000	6820	13.12	1.37	12	0.09	1169.00	11166.00	17800	20221227	-13.82	13000	20230710	18.00	17300	-11.33	20230202	13000	18.00	20230710	17800	-13.82	20221227	13000	18.00	20230710	0.85	Y	086450	500	222 억	7156194	N	N	17608	N	N
49	20231024	090628	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15300	-250	5	-1.61	84221300	5464	2.66	15550	15550	15280	20200	10890	15550	15408.84	16.10	-3170	15956	15752	15346	15142	14736	15855	15245	222	4650	500	11810	10	1	44460000	6802	13.09	1.37	12	0.01	1169.00	11166.00	17800	20221227	-14.04	13000	20230710	17.69	17300	-11.56	20230202	13000	17.69	20230710	17800	-14.04	20221227	13000	17.69	20230710	0.85	Y	086450	500	222 억	7156194	N	N	17608	N	N
50	20231023	160619	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15550	540	2	3.60	3151884550	205588	60.54	15010	15550	14940	19510	10510	15010	15331.67	16.16	-21710	15990	15500	14970	14480	13950	15235	14215	222	4500	500	11400	10	1	44460000	6914	13.30	1.39	12	0.46	1169.00	11166.00	17800	20221227	-12.64	13000	20230710	19.62	17300	-10.12	20230202	13000	19.62	20230710	17800	-12.64	20221227	13000	19.62	20230710	0.96	Y	086450	500	222 억	7183255	N	N	17608	N	N
51	20231023	150622	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15470	460	2	3.06	2922619560	190809	56.19	15010	15500	14940	19510	10510	15010	15317.87	16.16	-20574	15990	15500	14970	14480	13950	15235	14215	222	4500	500	11400	10	1	44460000	6878	13.23	1.39	12	0.43	1169.00	11166.00	17800	20221227	-13.09	13000	20230710	19.00	17300	-10.58	20230202	13000	19.00	20230710	17800	-13.09	20221227	13000	19.00	20230710	0.96	Y	086450	500	222 억	7183255	N	N	28987	N	N
52	20231023	140621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15480	470	2	3.13	2318545470	151619	44.65	15010	15480	14940	19510	10510	15010	15292.94	16.16	-20006	15990	15500	14970	14480	13950	15235	14215	222	4500	500	11400	10	1	44460000	6882	13.24	1.39	12	0.34	1169.00	11166.00	17800	20221227	-13.03	13000	20230710	19.08	17300	-10.52	20230202	13000	19.08	20230710	17800	-13.03	20221227	13000	19.08	20230710	0.96	Y	086450	500	222 억	7183255	N	N	28987	N	N
53	20231023	130625	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15290	280	2	1.87	1991980550	130416	38.40	15010	15460	14940	19510	10510	15010	15275.16	16.16	-23042	15990	15500	14970	14480	13950	15235	14215	222	4500	500	11400	10	1	44460000	6798	13.08	1.37	12	0.29	1169.00	11166.00	17800	20221227	-14.10	13000	20230710	17.62	17300	-11.62	20230202	13000	17.62	20230710	17800	-14.10	20221227	13000	17.62	20230710	0.96	Y	086450	500	222 억	7183255	N	N	28987	N	N
54	20231023	120619	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15350	340	2	2.27	1828614320	119773	35.27	15010	15460	14940	19510	10510	15010	15268.52	16.16	-26913	15990	15500	14970	14480	13950	15235	14215	222	4500	500	11400	10	1	44460000	6825	13.13	1.37	12	0.27	1169.00	11166.00	17800	20221227	-13.76	13000	20230710	18.08	17300	-11.27	20230202	13000	18.08	20230710	17800	-13.76	20221227	13000	18.08	20230710	0.96	Y	086450	500	222 억	7183255	N	N	28987	N	N
55	20231023	110617	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15420	410	2	2.73	1556379910	102016	30.04	15010	15460	14940	19510	10510	15010	15257.56	16.16	-32573	15990	15500	14970	14480	13950	15235	14215	222	4500	500	11400	10	1	44460000	6856	13.19	1.38	12	0.23	1169.00	11166.00	17800	20221227	-13.37	13000	20230710	18.62	17300	-10.87	20230202	13000	18.62	20230710	17800	-13.37	20221227	13000	18.62	20230710	0.96	Y	086450	500	222 억	7183255	N	N	28987	N	N
56	20231023	100613	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15160	150	2	1.00	760632540	50312	14.81	15010	15310	14940	19510	10510	15010	15119.51	16.16	-6325	15990	15500	14970	14480	13950	15235	14215	222	4500	500	11400	10	1	44460000	6740	12.97	1.36	12	0.11	1169.00	11166.00	17800	20221227	-14.83	13000	20230710	16.62	17300	-12.37	20230202	13000	16.62	20230710	17800	-14.83	20221227	13000	16.62	20230710	0.96	Y	086450	500	222 억	7183255	N	N	28987	N	N
57	20231023	090626	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15120	110	2	0.73	175058150	11540	3.40	15010	15300	15000	19510	10510	15010	15177.64	16.16	-1374	15990	15500	14970	14480	13950	15235	14215	222	4500	500	11400	10	1	44460000	6722	12.93	1.35	12	0.03	1169.00	11166.00	17800	20221227	-15.06	13000	20230710	16.31	17300	-12.60	20230202	13000	16.31	20230710	17800	-15.06	20221227	13000	16.31	20230710	0.96	Y	086450	500	222 억	7183255	N	N	28987	N	N
58	20231020	160617	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15010	-460	5	-2.97	5118411980	338983	116.79	15300	15460	14440	20100	10830	15470	15099.37	16.04	65879	16163	15816	15553	15206	14943	15685	15075	222	4630	500	11750	10	1	44460000	6673	12.84	1.34	12	0.76	1169.00	11166.00	17800	20221227	-15.67	13000	20230710	15.46	17300	-13.24	20230202	13000	15.46	20230710	17800	-15.67	20221227	13000	15.46	20230710	0.95	Y	086450	500	222 억	7131184	N	N	28987	N	N
59	20231020	150617	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15200	-270	5	-1.75	4680707230	309970	106.80	15300	15460	14440	20100	10830	15470	15100.52	16.04	52353	16163	15816	15553	15206	14943	15685	15075	222	4630	500	11750	10	1	44460000	6758	13.00	1.36	12	0.70	1169.00	11166.00	17800	20221227	-14.61	13000	20230710	16.92	17300	-12.14	20230202	13000	16.92	20230710	17800	-14.61	20221227	13000	16.92	20230710	0.95	Y	086450	500	222 억	7131184	N	N	24980	N	N
60	20231020	140621	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15220	-250	5	-1.62	4142788250	274592	94.61	15300	15460	14440	20100	10830	15470	15087.07	16.04	53564	16163	15816	15553	15206	14943	15685	15075	222	4630	500	11750	10	1	44460000	6767	13.02	1.36	12	0.62	1169.00	11166.00	17800	20221227	-14.49	13000	20230710	17.08	17300	-12.02	20230202	13000	17.08	20230710	17800	-14.49	20221227	13000	17.08	20230710	0.95	Y	086450	500	222 억	7131184	N	N	24980	N	N
61	20231020	130603	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15220	-250	5	-1.62	3727870260	247356	85.22	15300	15460	14440	20100	10830	15470	15070.87	16.04	54331	16163	15816	15553	15206	14943	15685	15075	222	4630	500	11750	10	1	44460000	6767	13.02	1.36	12	0.56	1169.00	11166.00	17800	20221227	-14.49	13000	20230710	17.08	17300	-12.02	20230202	13000	17.08	20230710	17800	-14.49	20221227	13000	17.08	20230710	0.95	Y	086450	500	222 억	7131184	N	N	24980	N	N
62	20231020	120614	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15070	-400	5	-2.59	3478190780	230850	79.54	15300	15460	14440	20100	10830	15470	15066.88	16.04	58530	16163	15816	15553	15206	14943	15685	15075	222	4630	500	11750	10	1	44460000	6700	12.89	1.35	12	0.52	1169.00	11166.00	17800	20221227	-15.34	13000	20230710	15.92	17300	-12.89	20230202	13000	15.92	20230710	17800	-15.34	20221227	13000	15.92	20230710	0.95	Y	086450	500	222 억	7131184	N	N	24980	N	N
63	20231020	110620	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15010	-460	5	-2.97	3100498220	205706	70.87	15300	15460	14440	20100	10830	15470	15072.47	16.04	65166	16163	15816	15553	15206	14943	15685	15075	222	4630	500	11750	10	1	44460000	6673	12.84	1.34	12	0.46	1169.00	11166.00	17800	20221227	-15.67	13000	20230710	15.46	17300	-13.24	20230202	13000	15.46	20230710	17800	-15.67	20221227	13000	15.46	20230710	0.95	Y	086450	500	222 억	7131184	N	N	24980	N	N
64	20231020	100613	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15180	-290	5	-1.87	2064434560	136422	47.00	15300	15460	14440	20100	10830	15470	15132.71	16.04	51407	16163	15816	15553	15206	14943	15685	15075	222	4630	500	11750	10	1	44460000	6749	12.99	1.36	12	0.31	1169.00	11166.00	17800	20221227	-14.72	13000	20230710	16.77	17300	-12.25	20230202	13000	16.77	20230710	17800	-14.72	20221227	13000	16.77	20230710	0.95	Y	086450	500	222 억	7131184	N	N	24980	N	N
65	20231020	090615	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15390	-80	5	-0.52	107667980	7034	2.42	15300	15390	15210	20100	10830	15470	15306.77	16.04	266	16163	15816	15553	15206	14943	15685	15075	222	4630	500	11750	10	1	44460000	6842	13.17	1.38	12	0.02	1169.00	11166.00	17800	20221227	-13.54	13000	20230710	18.38	17300	-11.04	20230202	13000	18.38	20230710	17800	-13.54	20221227	13000	18.38	20230710	0.95	Y	086450	500	222 억	7131184	N	N	24980	N	N
66	20231019	160610	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15470	-760	5	-4.68	4502596070	289958	103.87	15880	15900	15290	21050	11370	16230	15528.32	16.02	-6069	16756	16492	16116	15852	15476	16305	15665	222	4820	500	12330	10	1	44460000	6878	13.23	1.39	12	0.65	1169.00	11166.00	17800	20221227	-13.09	13000	20230710	19.00	17300	-10.58	20230202	13000	19.00	20230710	17800	-13.09	20221227	13000	19.00	20230710	0.96	Y	086450	500	222 억	7122289	N	N	24980	N	N
67	20231019	150608	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15480	-750	5	-4.62	4287316300	276050	98.89	15880	15900	15290	21050	11370	16230	15530.80	16.02	-1773	16756	16492	16116	15852	15476	16305	15665	222	4820	500	12330	10	1	44460000	6882	13.24	1.39	12	0.62	1169.00	11166.00	17800	20221227	-13.03	13000	20230710	19.08	17300	-10.52	20230202	13000	19.08	20230710	17800	-13.03	20221227	13000	19.08	20230710	0.96	Y	086450	500	222 억	7122289	N	N	33609	N	N
68	20231019	140614	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15490	-740	5	-4.56	3676689440	236559	84.74	15880	15900	15290	21050	11370	16230	15542.21	16.02	19675	16756	16492	16116	15852	15476	16305	15665	222	4820	500	12330	10	1	44460000	6887	13.25	1.39	12	0.53	1169.00	11166.00	17800	20221227	-12.98	13000	20230710	19.15	17300	-10.46	20230202	13000	19.15	20230710	17800	-12.98	20221227	13000	19.15	20230710	0.96	Y	086450	500	222 억	7122289	N	N	33609	N	N
69	20231019	130607	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15400	-830	5	-5.11	2683431430	172124	61.66	15880	15900	15350	21050	11370	16230	15589.89	16.02	852	16756	16492	16116	15852	15476	16305	15665	222	4820	500	12330	10	1	44460000	6847	13.17	1.38	12	0.39	1169.00	11166.00	17800	20221227	-13.48	13000	20230710	18.46	17300	-10.98	20230202	13000	18.46	20230710	17800	-13.48	20221227	13000	18.46	20230710	0.96	Y	086450	500	222 억	7122289	N	N	33609	N	N
70	20231019	120612	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15500	-730	5	-4.50	2200793340	140871	50.46	15880	15900	15450	21050	11370	16230	15622.51	16.02	46	16756	16492	16116	15852	15476	16305	15665	222	4820	500	12330	10	1	44460000	6891	13.26	1.39	12	0.32	1169.00	11166.00	17800	20221227	-12.92	13000	20230710	19.23	17300	-10.40	20230202	13000	19.23	20230710	17800	-12.92	20221227	13000	19.23	20230710	0.96	Y	086450	500	222 억	7122289	N	N	33609	N	N
71	20231019	110610	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15540	-690	5	-4.25	1681748790	107385	38.47	15880	15900	15510	21050	11370	16230	15660.63	16.02	-3053	16756	16492	16116	15852	15476	16305	15665	222	4820	500	12330	10	1	44460000	6909	13.29	1.39	12	0.24	1169.00	11166.00	17800	20221227	-12.70	13000	20230710	19.54	17300	-10.17	20230202	13000	19.54	20230710	17800	-12.70	20221227	13000	19.54	20230710	0.96	Y	086450	500	222 억	7122289	N	N	33609	N	N
72	20231019	100606	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15660	-570	5	-3.51	818333150	52034	18.64	15880	15900	15660	21050	11370	16230	15726.34	16.02	-16608	16756	16492	16116	15852	15476	16305	15665	222	4820	500	12330	10	1	44460000	6962	13.40	1.40	12	0.12	1169.00	11166.00	17800	20221227	-12.02	13000	20230710	20.46	17300	-9.48	20230202	13000	20.46	20230710	17800	-12.02	20221227	13000	20.46	20230710	0.96	Y	086450	500	222 억	7122289	N	N	33609	N	N
73	20231019	090612	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15750	-480	5	-2.96	202826660	12860	4.61	15880	15900	15700	21050	11370	16230	15769.86	16.02	-7143	16756	16492	16116	15852	15476	16305	15665	222	4820	500	12330	10	1	44460000	7002	13.47	1.41	12	0.03	1169.00	11166.00	17800	20221227	-11.52	13000	20230710	21.15	17300	-8.96	20230202	13000	21.15	20230710	17800	-11.52	20221227	13000	21.15	20230710	0.96	Y	086450	500	222 억	7122289	N	N	33609	N	N
74	20231018	160614	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16230	-250	5	-1.52	4475633700	279028	138.84	16370	16380	15740	21400	11540	16480	16040.00	16.06	-274	16840	16660	16390	16210	15940	16750	16300	222	4920	500	12520	10	1	44460000	7216	13.88	1.45	12	0.63	1169.00	11166.00	17800	20221227	-8.82	13000	20230710	24.85	17300	-6.18	20230202	13000	24.85	20230710	17800	-8.82	20221227	13000	24.85	20230710	1.01	Y	086450	500	222 억	7139639	N	N	33609	N	N
75	20231018	150608	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16120	-360	5	-2.18	3978552070	248342	123.58	16370	16380	15740	21400	11540	16480	16020.45	16.06	161	16840	16660	16390	16210	15940	16750	16300	222	4920	500	12520	10	1	44460000	7167	13.79	1.44	12	0.56	1169.00	11166.00	17800	20221227	-9.44	13000	20230710	24.00	17300	-6.82	20230202	13000	24.00	20230710	17800	-9.44	20221227	13000	24.00	20230710	1.01	Y	086450	500	222 억	7139639	N	N	17564	N	N
76	20231018	140600	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16010	-470	5	-2.85	2941708740	183396	91.26	16370	16380	15740	21400	11540	16480	16040.19	16.06	-8704	16840	16660	16390	16210	15940	16750	16300	222	4920	500	12520	10	1	44460000	7118	13.70	1.43	12	0.41	1169.00	11166.00	17800	20221227	-10.06	13000	20230710	23.15	17300	-7.46	20230202	13000	23.15	20230710	17800	-10.06	20221227	13000	23.15	20230710	1.01	Y	086450	500	222 억	7139639	N	N	17564	N	N
77	20231018	130558	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15970	-510	5	-3.09	2613585050	162878	81.05	16370	16380	15740	21400	11540	16480	16046.26	16.06	-7245	16840	16660	16390	16210	15940	16750	16300	222	4920	500	12520	10	1	44460000	7100	13.66	1.43	12	0.37	1169.00	11166.00	17800	20221227	-10.28	13000	20230710	22.85	17300	-7.69	20230202	13000	22.85	20230710	17800	-10.28	20221227	13000	22.85	20230710	1.01	Y	086450	500	222 억	7139639	N	N	17564	N	N
78	20231018	120608	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16000	-480	5	-2.91	2334550680	145425	72.36	16370	16380	15740	21400	11540	16480	16053.29	16.06	-4689	16840	16660	16390	16210	15940	16750	16300	222	4920	500	12520	10	1	44460000	7114	13.69	1.43	12	0.33	1169.00	11166.00	17800	20221227	-10.11	13000	20230710	23.08	17300	-7.51	20230202	13000	23.08	20230710	17800	-10.11	20221227	13000	23.08	20230710	1.01	Y	086450	500	222 억	7139639	N	N	17564	N	N
79	20231018	110602	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16050	-430	5	-2.61	2100868580	130797	65.08	16370	16380	15740	21400	11540	16480	16062.04	16.06	-2337	16840	16660	16390	16210	15940	16750	16300	222	4920	500	12520	10	1	44460000	7136	13.73	1.44	12	0.29	1169.00	11166.00	17800	20221227	-9.83	13000	20230710	23.46	17300	-7.23	20230202	13000	23.46	20230710	17800	-9.83	20221227	13000	23.46	20230710	1.01	Y	086450	500	222 억	7139639	N	N	17564	N	N
80	20231018	100608	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15900	-580	5	-3.52	1628070070	101183	50.35	16370	16380	15740	21400	11540	16480	16090.34	16.06	-7403	16840	16660	16390	16210	15940	16750	16300	222	4920	500	12520	10	1	44460000	7069	13.60	1.42	12	0.23	1169.00	11166.00	17800	20221227	-10.67	13000	20230710	22.31	17300	-8.09	20230202	13000	22.31	20230710	17800	-10.67	20221227	13000	22.31	20230710	1.01	Y	086450	500	222 억	7139639	N	N	17564	N	N
81	20231018	090601	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16220	-260	5	-1.58	168194190	10360	5.16	16370	16380	16180	21400	11540	16480	16234.87	16.06	-4206	16840	16660	16390	16210	15940	16750	16300	222	4920	500	12520	10	1	44460000	7211	13.88	1.45	12	0.02	1169.00	11166.00	17800	20221227	-8.88	13000	20230710	24.77	17300	-6.24	20230202	13000	24.77	20230710	17800	-8.88	20221227	13000	24.77	20230710	1.01	Y	086450	500	222 억	7139639	N	N	17564	N	N
82	20231017	160605	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16480	0	3	0.00	3280528260	200891	70.72	16450	16570	16120	21400	11540	16480	16329.88	16.02	19321	16980	16730	16460	16210	15940	16595	16075	222	4920	500	12520	10	1	44460000	7327	14.10	1.48	12	0.45	1169.00	11166.00	17800	20221227	-7.42	13000	20230710	26.77	17300	-4.74	20230202	13000	26.77	20230710	17800	-7.42	20221227	13000	26.77	20230710	0.97	Y	086450	500	222 억	7120930	N	N	17564	N	N
83	20231017	150607	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16470	-10	5	-0.06	3137679110	192221	67.67	16450	16570	16120	21400	11540	16480	16323.29	16.02	22747	16980	16730	16460	16210	15940	16595	16075	222	4920	500	12520	10	1	44460000	7323	14.09	1.48	12	0.43	1169.00	11166.00	17800	20221227	-7.47	13000	20230710	26.69	17300	-4.80	20230202	13000	26.69	20230710	17800	-7.47	20221227	13000	26.69	20230710	0.97	Y	086450	500	222 억	7120930	N	N	21106	N	N
84	20231017	140609	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16300	-180	5	-1.09	2727609970	167211	58.87	16450	16570	16120	21400	11540	16480	16312.38	16.02	21807	16980	16730	16460	16210	15940	16595	16075	222	4920	500	12520	10	1	44460000	7247	13.94	1.46	12	0.38	1169.00	11166.00	17800	20221227	-8.43	13000	20230710	25.38	17300	-5.78	20230202	13000	25.38	20230710	17800	-8.43	20221227	13000	25.38	20230710	0.97	Y	086450	500	222 억	7120930	N	N	21106	N	N
85	20231017	130603	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16390	-90	5	-0.55	2376968030	145762	51.32	16450	16570	16120	21400	11540	16480	16307.19	16.02	18543	16980	16730	16460	16210	15940	16595	16075	222	4920	500	12520	10	1	44460000	7287	14.02	1.47	12	0.33	1169.00	11166.00	17800	20221227	-7.92	13000	20230710	26.08	17300	-5.26	20230202	13000	26.08	20230710	17800	-7.92	20221227	13000	26.08	20230710	0.97	Y	086450	500	222 억	7120930	N	N	21106	N	N
86	20231017	120604	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16370	-110	5	-0.67	1944862030	119327	42.01	16450	16570	16120	21400	11540	16480	16298.59	16.02	8243	16980	16730	16460	16210	15940	16595	16075	222	4920	500	12520	10	1	44460000	7278	14.00	1.47	12	0.27	1169.00	11166.00	17800	20221227	-8.03	13000	20230710	25.92	17300	-5.38	20230202	13000	25.92	20230710	17800	-8.03	20221227	13000	25.92	20230710	0.97	Y	086450	500	222 억	7120930	N	N	21106	N	N
87	20231017	110600	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16320	-160	5	-0.97	1610676360	98881	34.81	16450	16570	16120	21400	11540	16480	16289.04	16.02	2521	16980	16730	16460	16210	15940	16595	16075	222	4920	500	12520	10	1	44460000	7256	13.96	1.46	12	0.22	1169.00	11166.00	17800	20221227	-8.31	13000	20230710	25.54	17300	-5.66	20230202	13000	25.54	20230710	17800	-8.31	20221227	13000	25.54	20230710	0.97	Y	086450	500	222 억	7120930	N	N	21106	N	N
88	20231017	100555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16230	-250	5	-1.52	920920100	56437	19.87	16450	16570	16120	21400	11540	16480	16317.67	16.02	-14186	16980	16730	16460	16210	15940	16595	16075	222	4920	500	12520	10	1	44460000	7216	13.88	1.45	12	0.13	1169.00	11166.00	17800	20221227	-8.82	13000	20230710	24.85	17300	-6.18	20230202	13000	24.85	20230710	17800	-8.82	20221227	13000	24.85	20230710	0.97	Y	086450	500	222 억	7120930	N	N	21106	N	N
89	20231017	090601	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16420	-60	5	-0.36	99451770	6039	2.13	16450	16570	16420	21400	11540	16480	16468.25	16.02	-48	16980	16730	16460	16210	15940	16595	16075	222	4920	500	12520	10	1	44460000	7300	14.05	1.47	12	0.01	1169.00	11166.00	17800	20221227	-7.75	13000	20230710	26.31	17300	-5.09	20230202	13000	26.31	20230710	17800	-7.75	20221227	13000	26.31	20230710	0.97	Y	086450	500	222 억	7120930	N	N	21106	N	N
90	20231016	160600	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16480	-70	5	-0.42	4672117440	283624	112.99	16490	16710	16190	21500	11590	16550	16472.92	16.06	-5962	16903	16726	16563	16386	16223	16815	16475	222	4950	500	12570	10	1	44460000	7327	14.10	1.48	12	0.64	1169.00	11166.00	17800	20221227	-7.42	13000	20230710	26.77	17300	-4.74	20230202	13000	26.77	20230710	17800	-7.42	20221227	13000	26.77	20230710	0.95	Y	086450	500	222 억	7138828	N	N	21106	N	N
91	20231016	150601	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16570	20	2	0.12	4297080830	260961	103.96	16490	16710	16190	21500	11590	16550	16466.37	16.06	2356	16903	16726	16563	16386	16223	16815	16475	222	4950	500	12570	10	1	44460000	7367	14.17	1.48	12	0.59	1169.00	11166.00	17800	20221227	-6.91	13000	20230710	27.46	17300	-4.22	20230202	13000	27.46	20230710	17800	-6.91	20221227	13000	27.46	20230710	0.95	Y	086450	500	222 억	7138828	N	N	19925	N	N
92	20231016	140601	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16370	-180	5	-1.09	3116200840	189454	75.48	16490	16710	16190	21500	11590	16550	16448.32	16.06	2105	16903	16726	16563	16386	16223	16815	16475	222	4950	500	12570	10	1	44460000	7278	14.00	1.47	12	0.43	1169.00	11166.00	17800	20221227	-8.03	13000	20230710	25.92	17300	-5.38	20230202	13000	25.92	20230710	17800	-8.03	20221227	13000	25.92	20230710	0.95	Y	086450	500	222 억	7138828	N	N	19925	N	N
93	20231016	130558	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16460	-90	5	-0.54	2329598400	141212	56.26	16490	16710	16350	21500	11590	16550	16497.16	16.06	-5179	16903	16726	16563	16386	16223	16815	16475	222	4950	500	12570	10	1	44460000	7318	14.08	1.47	12	0.32	1169.00	11166.00	17800	20221227	-7.53	13000	20230710	26.62	17300	-4.86	20230202	13000	26.62	20230710	17800	-7.53	20221227	13000	26.62	20230710	0.95	Y	086450	500	222 억	7138828	N	N	19925	N	N
94	20231016	120558	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16540	-10	5	-0.06	1774178290	107403	42.79	16490	16710	16370	21500	11590	16550	16518.89	16.06	-3857	16903	16726	16563	16386	16223	16815	16475	222	4950	500	12570	10	1	44460000	7354	14.15	1.48	12	0.24	1169.00	11166.00	17800	20221227	-7.08	13000	20230710	27.23	17300	-4.39	20230202	13000	27.23	20230710	17800	-7.08	20221227	13000	27.23	20230710	0.95	Y	086450	500	222 억	7138828	N	N	19925	N	N
95	20231016	110556	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16510	-40	5	-0.24	1289684380	78139	31.13	16490	16710	16370	21500	11590	16550	16504.99	16.06	3104	16903	16726	16563	16386	16223	16815	16475	222	4950	500	12570	10	1	44460000	7340	14.12	1.48	12	0.18	1169.00	11166.00	17800	20221227	-7.25	13000	20230710	27.00	17300	-4.57	20230202	13000	27.00	20230710	17800	-7.25	20221227	13000	27.00	20230710	0.95	Y	086450	500	222 억	7138828	N	N	19925	N	N
96	20231016	100552	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16450	-100	5	-0.60	974977280	59096	23.54	16490	16710	16370	21500	11590	16550	16498.18	16.06	7852	16903	16726	16563	16386	16223	16815	16475	222	4950	500	12570	10	1	44460000	7314	14.07	1.47	12	0.13	1169.00	11166.00	17800	20221227	-7.58	13000	20230710	26.54	17300	-4.91	20230202	13000	26.54	20230710	17800	-7.58	20221227	13000	26.54	20230710	0.95	Y	086450	500	222 억	7138828	N	N	19925	N	N
97	20231016	090555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16530	-20	5	-0.12	185873530	11245	4.48	16490	16700	16390	21500	11590	16550	16529.41	16.06	-799	16903	16726	16563	16386	16223	16815	16475	222	4950	500	12570	10	1	44460000	7349	14.14	1.48	12	0.03	1169.00	11166.00	17800	20221227	-7.13	13000	20230710	27.15	17300	-4.45	20230202	13000	27.15	20230710	17800	-7.13	20221227	13000	27.15	20230710	0.95	Y	086450	500	222 억	7138828	N	N	19925	N	N
98	20231012	160611	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16560	-160	5	-0.96	5354358860	324563	79.43	16860	16860	16300	21700	11710	16720	16497.12	16.06	102540	17320	17020	16770	16470	16220	16895	16345	222	4980	500	12700	10	1	44460000	7363	14.17	1.48	12	0.73	1169.00	11166.00	17800	20221227	-6.97	13000	20230710	27.38	17300	-4.28	20230202	13000	27.38	20230710	17800	-6.97	20221227	13000	27.38	20230710	0.79	Y	086450	500	222 억	7141977	N	N	6245	N	N
99	20231012	150559	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16590	-130	5	-0.78	5038868820	305525	74.77	16860	16860	16300	21700	11710	16720	16492.49	16.06	103662	17320	17020	16770	16470	16220	16895	16345	222	4980	500	12700	10	1	44460000	7376	14.19	1.49	12	0.69	1169.00	11166.00	17800	20221227	-6.80	13000	20230710	27.62	17300	-4.10	20230202	13000	27.62	20230710	17800	-6.80	20221227	13000	27.62	20230710	0.79	Y	086450	500	222 억	7141977	N	N	48986	N	N
100	20231012	140557	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16400	-320	5	-1.91	4319645050	262006	64.12	16860	16860	16300	21700	11710	16720	16486.82	16.06	96464	17320	17020	16770	16470	16220	16895	16345	222	4980	500	12700	10	1	44460000	7291	14.03	1.47	12	0.59	1169.00	11166.00	17800	20221227	-7.87	13000	20230710	26.15	17300	-5.20	20230202	13000	26.15	20230710	17800	-7.87	20221227	13000	26.15	20230710	0.79	Y	086450	500	222 억	7141977	N	N	48986	N	N
101	20231012	130557	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16350	-370	5	-2.21	3840011280	232742	56.96	16860	16860	16300	21700	11710	16720	16499.00	16.06	83082	17320	17020	16770	16470	16220	16895	16345	222	4980	500	12700	10	1	44460000	7269	13.99	1.46	12	0.52	1169.00	11166.00	17800	20221227	-8.15	13000	20230710	25.77	17300	-5.49	20230202	13000	25.77	20230710	17800	-8.15	20221227	13000	25.77	20230710	0.79	Y	086450	500	222 억	7141977	N	N	48986	N	N
102	20231012	120606	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16480	-240	5	-1.44	2833616380	171306	41.92	16860	16860	16300	21700	11710	16720	16541.26	16.06	55338	17320	17020	16770	16470	16220	16895	16345	222	4980	500	12700	10	1	44460000	7327	14.10	1.48	12	0.39	1169.00	11166.00	17800	20221227	-7.42	13000	20230710	26.77	17300	-4.74	20230202	13000	26.77	20230710	17800	-7.42	20221227	13000	26.77	20230710	0.79	Y	086450	500	222 억	7141977	N	N	48986	N	N
103	20231012	110605	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16580	-140	5	-0.84	2342133560	141603	34.65	16860	16860	16300	21700	11710	16720	16540.14	16.06	48176	17320	17020	16770	16470	16220	16895	16345	222	4980	500	12700	10	1	44460000	7371	14.18	1.48	12	0.32	1169.00	11166.00	17800	20221227	-6.85	13000	20230710	27.54	17300	-4.16	20230202	13000	27.54	20230710	17800	-6.85	20221227	13000	27.54	20230710	0.79	Y	086450	500	222 억	7141977	N	N	48986	N	N
104	20231012	100601	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16470	-250	5	-1.50	1398094570	84361	20.65	16860	16860	16410	21700	11710	16720	16572.76	16.06	22521	17320	17020	16770	16470	16220	16895	16345	222	4980	500	12700	10	1	44460000	7323	14.09	1.48	12	0.19	1169.00	11166.00	17800	20221227	-7.47	13000	20230710	26.69	17300	-4.80	20230202	13000	26.69	20230710	17800	-7.47	20221227	13000	26.69	20230710	0.79	Y	086450	500	222 억	7141977	N	N	48986	N	N
105	20231012	090605	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16760	40	2	0.24	148230200	8847	2.17	16860	16860	16700	21700	11710	16720	16754.85	16.06	-1357	17320	17020	16770	16470	16220	16895	16345	222	4980	500	12700	10	1	44460000	7451	14.34	1.50	12	0.02	1169.00	11166.00	17800	20221227	-5.84	13000	20230710	28.92	17300	-3.12	20230202	13000	28.92	20230710	17800	-5.84	20221227	13000	28.92	20230710	0.79	Y	086450	500	222 억	7141977	N	N	48986	N	N
106	20231011	160558	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16720	80	2	0.48	6846449010	407293	50.88	16890	17070	16520	21600	11650	16640	16809.68	16.06	45790	17626	17132	16616	16122	15606	17380	16370	222	4960	500	12640	10	1	44460000	7434	14.30	1.50	12	0.92	1169.00	11166.00	17800	20221227	-6.07	13000	20230710	28.62	17300	-3.35	20230202	13000	28.62	20230710	17800	-6.07	20221227	13000	28.62	20230710	0.74	Y	086450	500	222 억	7140415	N	N	48986	N	N
107	20231011	150559	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16730	90	2	0.54	6466388560	384612	48.04	16890	17070	16520	21600	11650	16640	16812.76	16.06	41752	17626	17132	16616	16122	15606	17380	16370	222	4960	500	12640	10	1	44460000	7438	14.31	1.50	12	0.87	1169.00	11166.00	17800	20221227	-6.01	13000	20230710	28.69	17300	-3.29	20230202	13000	28.69	20230710	17800	-6.01	20221227	13000	28.69	20230710	0.74	Y	086450	500	222 억	7140415	N	N	58827	N	N
108	20231011	140605	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16820	180	2	1.08	5787992480	344163	42.99	16890	17070	16520	21600	11650	16640	16817.59	16.06	29016	17626	17132	16616	16122	15606	17380	16370	222	4960	500	12640	10	1	44460000	7478	14.39	1.51	12	0.77	1169.00	11166.00	17800	20221227	-5.51	13000	20230710	29.38	17300	-2.77	20230202	13000	29.38	20230710	17800	-5.51	20221227	13000	29.38	20230710	0.74	Y	086450	500	222 억	7140415	N	N	58827	N	N
109	20231011	130555	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16760	120	2	0.72	5019015510	298370	37.27	16890	17070	16520	21600	11650	16640	16821.45	16.06	25289	17626	17132	16616	16122	15606	17380	16370	222	4960	500	12640	10	1	44460000	7451	14.34	1.50	12	0.67	1169.00	11166.00	17800	20221227	-5.84	13000	20230710	28.92	17300	-3.12	20230202	13000	28.92	20230710	17800	-5.84	20221227	13000	28.92	20230710	0.74	Y	086450	500	222 억	7140415	N	N	58827	N	N
110	20231011	120607	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16730	90	2	0.54	4487964750	266649	33.31	16890	17070	16520	21600	11650	16640	16830.98	16.06	18595	17626	17132	16616	16122	15606	17380	16370	222	4960	500	12640	10	1	44460000	7438	14.31	1.50	12	0.60	1169.00	11166.00	17800	20221227	-6.01	13000	20230710	28.69	17300	-3.29	20230202	13000	28.69	20230710	17800	-6.01	20221227	13000	28.69	20230710	0.74	Y	086450	500	222 억	7140415	N	N	58827	N	N
111	20231011	110602	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16740	100	2	0.60	4175789910	248001	30.98	16890	17070	16520	21600	11650	16640	16837.80	16.06	11615	17626	17132	16616	16122	15606	17380	16370	222	4960	500	12640	10	1	44460000	7443	14.32	1.50	12	0.56	1169.00	11166.00	17800	20221227	-5.96	13000	20230710	28.77	17300	-3.24	20230202	13000	28.77	20230710	17800	-5.96	20221227	13000	28.77	20230710	0.74	Y	086450	500	222 억	7140415	N	N	58827	N	N
112	20231011	100558	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16930	290	2	1.74	2703140150	160698	20.07	16890	17000	16520	21600	11650	16640	16821.24	16.06	-13436	17626	17132	16616	16122	15606	17380	16370	222	4960	500	12640	10	1	44460000	7527	14.48	1.52	12	0.36	1169.00	11166.00	17800	20221227	-4.89	13000	20230710	30.23	17300	-2.14	20230202	13000	30.23	20230710	17800	-4.89	20221227	13000	30.23	20230710	0.74	Y	086450	500	222 억	7140415	N	N	58827	N	N
113	20231011	090602	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16650	10	2	0.06	655347620	38800	4.85	16890	17000	16650	21600	11650	16640	16890.41	16.06	-11136	17626	17132	16616	16122	15606	17380	16370	222	4960	500	12640	10	1	44460000	7403	14.24	1.49	12	0.09	1169.00	11166.00	17800	20221227	-6.46	13000	20230710	28.08	17300	-3.76	20230202	13000	28.08	20230710	17800	-6.46	20221227	13000	28.08	20230710	0.74	Y	086450	500	222 억	7140415	N	N	58827	N	N
114	20231010	160554	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16640	560	2	3.48	13301563790	798154	124.92	16100	17110	16100	20900	11260	16080	16665.44	16.15	39562	16786	16432	15846	15492	14906	16610	15670	222	4820	500	12220	10	1	44460000	7398	14.23	1.49	12	1.80	1169.00	11166.00	17800	20221227	-6.52	13000	20230710	28.00	17300	-3.82	20230202	13000	28.00	20230710	17800	-6.52	20221227	13000	28.00	20230710	0.74	Y	086450	500	222 억	7178429	N	N	58827	N	N
115	20231010	150553	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16540	460	2	2.86	12611012650	756562	118.41	16100	17110	16100	20900	11260	16080	16668.84	16.15	45373	16786	16432	15846	15492	14906	16610	15670	222	4820	500	12220	10	1	44460000	7354	14.15	1.48	12	1.70	1169.00	11166.00	17800	20221227	-7.08	13000	20230710	27.23	17300	-4.39	20230202	13000	27.23	20230710	17800	-7.08	20221227	13000	27.23	20230710	0.74	Y	086450	500	222 억	7178429	N	N	22059	N	N
116	20231010	140556	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16490	410	2	2.55	11352853780	680071	106.44	16100	17110	16100	20900	11260	16080	16693.63	16.15	40614	16786	16432	15846	15492	14906	16610	15670	222	4820	500	12220	10	1	44460000	7331	14.11	1.48	12	1.53	1169.00	11166.00	17800	20221227	-7.36	13000	20230710	26.85	17300	-4.68	20230202	13000	26.85	20230710	17800	-7.36	20221227	13000	26.85	20230710	0.74	Y	086450	500	222 억	7178429	N	N	22059	N	N
117	20231010	130550	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16490	410	2	2.55	10354217210	619513	96.96	16100	17110	16100	20900	11260	16080	16713.48	16.15	36274	16786	16432	15846	15492	14906	16610	15670	222	4820	500	12220	10	1	44460000	7331	14.11	1.48	12	1.39	1169.00	11166.00	17800	20221227	-7.36	13000	20230710	26.85	17300	-4.68	20230202	13000	26.85	20230710	17800	-7.36	20221227	13000	26.85	20230710	0.74	Y	086450	500	222 억	7178429	N	N	22059	N	N
118	20231010	120550	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16750	670	2	4.17	9319829290	557306	87.22	16100	17110	16100	20900	11260	16080	16723.00	16.15	37442	16786	16432	15846	15492	14906	16610	15670	222	4820	500	12220	10	1	44460000	7447	14.33	1.50	12	1.25	1169.00	11166.00	17800	20221227	-5.90	13000	20230710	28.85	17300	-3.18	20230202	13000	28.85	20230710	17800	-5.90	20221227	13000	28.85	20230710	0.74	Y	086450	500	222 억	7178429	N	N	22059	N	N
119	20231010	110543	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16770	690	2	4.29	8469346170	506574	79.28	16100	17110	16100	20900	11260	16080	16718.87	16.15	31037	16786	16432	15846	15492	14906	16610	15670	222	4820	500	12220	10	1	44460000	7456	14.35	1.50	12	1.14	1169.00	11166.00	17800	20221227	-5.79	13000	20230710	29.00	17300	-3.06	20230202	13000	29.00	20230710	17800	-5.79	20221227	13000	29.00	20230710	0.74	Y	086450	500	222 억	7178429	N	N	22059	N	N
120	20231010	100546	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16680	600	2	3.73	6721473710	401962	62.91	16100	17110	16100	20900	11260	16080	16721.66	16.15	21141	16786	16432	15846	15492	14906	16610	15670	222	4820	500	12220	10	1	44460000	7416	14.27	1.49	12	0.90	1169.00	11166.00	17800	20221227	-6.29	13000	20230710	28.31	17300	-3.58	20230202	13000	28.31	20230710	17800	-6.29	20221227	13000	28.31	20230710	0.74	Y	086450	500	222 억	7178429	N	N	22059	N	N
121	20231010	090543	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16330	250	2	1.55	518555650	31889	4.99	16100	16410	16100	20900	11260	16080	16261.27	16.15	-806	16786	16432	15846	15492	14906	16610	15670	222	4820	500	12220	10	1	44460000	7260	13.97	1.46	12	0.07	1169.00	11166.00	17800	20221227	-8.26	13000	20230710	25.62	17300	-5.61	20230202	13000	25.62	20230710	17800	-8.26	20221227	13000	25.62	20230710	0.74	Y	086450	500	222 억	7178429	N	N	22059	N	N
122	20231006	160549	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16080	830	2	5.44	6358678610	401569	103.63	15390	16200	15260	19820	10680	15250	15834.42	16.20	-2180	16090	15670	15170	14750	14250	15880	14960	222	4570	500	11590	10	1	44460000	7149	13.76	1.44	12	0.90	1169.00	11166.00	17800	20221227	-9.66	13000	20230710	23.69	17300	-7.05	20230202	13000	23.69	20230710	17800	-9.66	20221227	13000	23.69	20230710	0.91	Y	086450	500	222 억	7203161	N	N	22059	N	N
123	20231006	150538	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16040	790	2	5.18	6019353200	380422	98.18	15390	16200	15260	19820	10680	15250	15822.83	16.20	-2743	16090	15670	15170	14750	14250	15880	14960	222	4570	500	11590	10	1	44460000	7131	13.72	1.44	12	0.86	1169.00	11166.00	17800	20221227	-9.89	13000	20230710	23.38	17300	-7.28	20230202	13000	23.38	20230710	17800	-9.89	20221227	13000	23.38	20230710	0.91	Y	086450	500	222 억	7203161	N	N	10449	N	N
124	20231006	140540	55	30.00	KSQ150	제약	N	N	N	Y	40	N	16000	750	2	4.92	4536838950	288327	74.41	15390	16000	15260	19820	10680	15250	15735.05	16.20	8807	16090	15670	15170	14750	14250	15880	14960	222	4570	500	11590	10	1	44460000	7114	13.69	1.43	12	0.65	1169.00	11166.00	17800	20221227	-10.11	13000	20230710	23.08	17300	-7.51	20230202	13000	23.08	20230710	17800	-10.11	20221227	13000	23.08	20230710	0.91	Y	086450	500	222 억	7203161	N	N	10449	N	N
125	20231006	130535	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15880	630	2	4.13	3649021330	232602	60.03	15390	15900	15260	19820	10680	15250	15687.83	16.20	7527	16090	15670	15170	14750	14250	15880	14960	222	4570	500	11590	10	1	44460000	7060	13.58	1.42	12	0.52	1169.00	11166.00	17800	20221227	-10.79	13000	20230710	22.15	17300	-8.21	20230202	13000	22.15	20230710	17800	-10.79	20221227	13000	22.15	20230710	0.91	Y	086450	500	222 억	7203161	N	N	10449	N	N
126	20231006	120534	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15860	610	2	4.00	3194992990	203950	52.63	15390	15900	15260	19820	10680	15250	15665.57	16.20	7801	16090	15670	15170	14750	14250	15880	14960	222	4570	500	11590	10	1	44460000	7051	13.57	1.42	12	0.46	1169.00	11166.00	17800	20221227	-10.90	13000	20230710	22.00	17300	-8.32	20230202	13000	22.00	20230710	17800	-10.90	20221227	13000	22.00	20230710	0.91	Y	086450	500	222 억	7203161	N	N	10449	N	N
127	20231006	110529	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15810	560	2	3.67	2728177830	174483	45.03	15390	15850	15260	19820	10680	15250	15635.78	16.20	3285	16090	15670	15170	14750	14250	15880	14960	222	4570	500	11590	10	1	44460000	7029	13.52	1.42	12	0.39	1169.00	11166.00	17800	20221227	-11.18	13000	20230710	21.62	17300	-8.61	20230202	13000	21.62	20230710	17800	-11.18	20221227	13000	21.62	20230710	0.91	Y	086450	500	222 억	7203161	N	N	10449	N	N
128	20231006	100534	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15550	300	2	1.97	1831139720	117442	30.31	15390	15800	15260	19820	10680	15250	15591.86	16.20	-8092	16090	15670	15170	14750	14250	15880	14960	222	4570	500	11590	10	1	44460000	6914	13.30	1.39	12	0.26	1169.00	11166.00	17800	20221227	-12.64	13000	20230710	19.62	17300	-10.12	20230202	13000	19.62	20230710	17800	-12.64	20221227	13000	19.62	20230710	0.91	Y	086450	500	222 억	7203161	N	N	10449	N	N
129	20231006	090530	55	30.00	KSQ150	제약	N	N	N	Y	40	N	15290	40	2	0.26	303491700	19658	5.07	15390	15510	15290	19820	10680	15250	15438.58	16.20	-11174	16090	15670	15170	14750	14250	15880	14960	222	4570	500	11590	10	1	44460000	6798	13.08	1.37	12	0.04	1169.00	11166.00	17800	20221227	-14.10	13000	20230710	17.62	17300	-11.62	20230202	13000	17.62	20230710	17800	-14.10	20221227	13000	17.62	20230710	0.91	Y	086450	500	222 억	7203161	N	N	10449	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History