KissMeData/145020/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 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	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	160944	55	50.00	KSQ150	제약	N	N	N	Y	50	N	149400	2200	2	1.49	8282006600	55966	133.88	147200	149500	146300	191300	103100	147200	147980.26	57.68	8674	-4164	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18504	32.27	2.08	12	0.45	4629.00	71739.00	166500	20230210	-10.27	99700	20230626	49.85	166500	-10.27	20230210	99700	49.85	20230626	166500	-10.27	20230210	99700	49.85	20230626	0.52	N	145020	500	62 억	7143784	N	N	3931	N	N
3	20231229	150931	55	50.00	KSQ150	제약	N	N	N	Y	50	N	149400	2200	2	1.49	8282006600	55966	133.88	147200	149500	146300	191300	103100	147200	147980.26	57.68	8674	-4164	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18504	32.27	2.08	12	0.45	4629.00	71739.00	166500	20230210	-10.27	99700	20230626	49.85	166500	-10.27	20230210	99700	49.85	20230626	166500	-10.27	20230210	99700	49.85	20230626	0.52	N	145020	500	62 억	7143784	N	N	3931	N	N
4	20231229	140930	55	50.00	KSQ150	제약	N	N	N	Y	50	N	149400	2200	2	1.49	8282006600	55966	133.88	147200	149500	146300	191300	103100	147200	147980.26	57.68	8674	-4164	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18504	32.27	2.08	12	0.45	4629.00	71739.00	166500	20230210	-10.27	99700	20230626	49.85	166500	-10.27	20230210	99700	49.85	20230626	166500	-10.27	20230210	99700	49.85	20230626	0.52	N	145020	500	62 억	7143784	N	N	3931	N	N
5	20231229	130931	55	50.00	KSQ150	제약	N	N	N	Y	50	N	149400	2200	2	1.49	8282006600	55966	133.88	147200	149500	146300	191300	103100	147200	147980.26	57.68	8674	-4164	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18504	32.27	2.08	12	0.45	4629.00	71739.00	166500	20230210	-10.27	99700	20230626	49.85	166500	-10.27	20230210	99700	49.85	20230626	166500	-10.27	20230210	99700	49.85	20230626	0.52	N	145020	500	62 억	7143784	N	N	3931	N	N
6	20231229	120933	55	50.00	KSQ150	제약	N	N	N	Y	50	N	149400	2200	2	1.49	8282006600	55966	133.88	147200	149500	146300	191300	103100	147200	147980.26	57.68	8674	-4164	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18504	32.27	2.08	12	0.45	4629.00	71739.00	166500	20230210	-10.27	99700	20230626	49.85	166500	-10.27	20230210	99700	49.85	20230626	166500	-10.27	20230210	99700	49.85	20230626	0.52	N	145020	500	62 억	7143784	N	N	3931	N	N
7	20231229	110850	55	50.00	KSQ150	제약	N	N	N	Y	50	N	149400	2200	2	1.49	8282006600	55966	133.88	147200	149500	146300	191300	103100	147200	147980.26	57.68	8674	-4164	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18504	32.27	2.08	12	0.45	4629.00	71739.00	166500	20230210	-10.27	99700	20230626	49.85	166500	-10.27	20230210	99700	49.85	20230626	166500	-10.27	20230210	99700	49.85	20230626	0.52	N	145020	500	62 억	7143784	N	N	3931	N	N
8	20231229	100900	55	50.00	KSQ150	제약	N	N	N	Y	50	N	149400	2200	2	1.49	8282006600	55966	133.88	147200	149500	146300	191300	103100	147200	147980.26	57.68	8674	-4164	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18504	32.27	2.08	12	0.45	4629.00	71739.00	166500	20230210	-10.27	99700	20230626	49.85	166500	-10.27	20230210	99700	49.85	20230626	166500	-10.27	20230210	99700	49.85	20230626	0.52	N	145020	500	62 억	7143784	N	N	3931	N	N
9	20231229	090859	55	50.00	KSQ150	제약	N	N	N	Y	50	N	149400	2200	2	1.49	8282006600	55966	133.88	147200	149500	146300	191300	103100	147200	147980.26	57.68	8674	-4164	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18504	32.27	2.08	12	0.45	4629.00	71739.00	166500	20230210	-10.27	99700	20230626	49.85	166500	-10.27	20230210	99700	49.85	20230626	166500	-10.27	20230210	99700	49.85	20230626	0.52	N	145020	500	62 억	7143784	N	N	3931	N	N
10	20231228	160850	55	40.00	KSQ150	제약	N	N	N	Y	40	N	149400	2200	2	1.49	8272776200	55904	133.73	147200	149500	146300	191300	103100	147200	147980.26	57.61	643	-4164	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18504	32.27	2.08	12	0.45	4629.00	71739.00	166500	20230210	-10.27	99700	20230626	49.85	166500	-10.27	20230210	99700	49.85	20230626	166500	-10.27	20230210	99700	49.85	20230626	0.52	N	145020	500	62 억	7135753	N	N	3914	N	N
11	20231228	150857	55	40.00	KSQ150	제약	N	N	N	Y	40	N	148800	1600	2	1.09	7482785200	50604	121.05	147200	149500	146300	191300	103100	147200	147869.44	57.61	643	-7383	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18430	32.15	2.07	12	0.41	4629.00	71739.00	166500	20230210	-10.63	99700	20230626	49.25	166500	-10.63	20230210	99700	49.25	20230626	166500	-10.63	20230210	99700	49.25	20230626	0.52	N	145020	500	62 억	7135753	N	N	9205	N	N
12	20231228	140849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147600	400	2	0.27	4795577200	32551	77.87	147200	149500	146300	191300	103100	147200	147325.03	57.61	643	-8197	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18281	31.89	2.06	12	0.26	4629.00	71739.00	166500	20230210	-11.35	99700	20230626	48.04	166500	-11.35	20230210	99700	48.04	20230626	166500	-11.35	20230210	99700	48.04	20230626	0.52	N	145020	500	62 억	7135753	N	N	9205	N	N
13	20231228	130849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146800	-400	5	-0.27	3862870100	26212	62.70	147200	149500	146300	191300	103100	147200	147370.29	57.61	643	-7822	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18182	31.71	2.05	12	0.21	4629.00	71739.00	166500	20230210	-11.83	99700	20230626	47.24	166500	-11.83	20230210	99700	47.24	20230626	166500	-11.83	20230210	99700	47.24	20230626	0.52	N	145020	500	62 억	7135753	N	N	9205	N	N
14	20231228	120852	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146400	-800	5	-0.54	3242682300	21987	52.60	147200	149500	146300	191300	103100	147200	147481.80	57.61	643	-6849	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18132	31.63	2.04	12	0.18	4629.00	71739.00	166500	20230210	-12.07	99700	20230626	46.84	166500	-12.07	20230210	99700	46.84	20230626	166500	-12.07	20230210	99700	46.84	20230626	0.52	N	145020	500	62 억	7135753	N	N	9205	N	N
15	20231228	110853	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146600	-600	5	-0.41	2117356700	14324	34.26	147200	149500	146300	191300	103100	147200	147818.81	57.61	643	-3812	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18157	31.67	2.04	12	0.12	4629.00	71739.00	166500	20230210	-11.95	99700	20230626	47.04	166500	-11.95	20230210	99700	47.04	20230626	166500	-11.95	20230210	99700	47.04	20230626	0.52	N	145020	500	62 억	7135753	N	N	9205	N	N
16	20231228	100849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147200	0	3	0.00	1679615000	11344	27.14	147200	149500	146300	191300	103100	147200	148061.97	57.61	643	-3167	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18231	31.80	2.05	12	0.09	4629.00	71739.00	166500	20230210	-11.59	99700	20230626	47.64	166500	-11.59	20230210	99700	47.64	20230626	166500	-11.59	20230210	99700	47.64	20230626	0.52	N	145020	500	62 억	7135753	N	N	9205	N	N
17	20231228	090855	55	40.00	KSQ150	제약	N	N	N	Y	40	N	149500	2300	2	1.56	526744400	3548	8.49	147200	149500	147200	191300	103100	147200	148462.34	57.61	643	155	149400	148300	146800	145700	144200	148850	146250	63	44100	500	105980	100	1	12385455	18516	32.30	2.08	12	0.03	4629.00	71739.00	166500	20230210	-10.21	99700	20230626	49.95	166500	-10.21	20230210	99700	49.95	20230626	166500	-10.21	20230210	99700	49.95	20230626	0.52	N	145020	500	62 억	7135753	N	N	9205	N	N
18	20231227	160842	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147200	600	2	0.41	6127802200	41771	94.37	145300	147900	145300	190500	102700	146600	146699.92	57.49	13122	7138	151466	149032	146266	143832	141066	147650	142450	63	43900	500	105550	100	1	12385455	18231	31.80	2.05	12	0.34	4629.00	71739.00	166500	20230210	-11.59	99700	20230626	47.64	166500	-11.59	20230210	99700	47.64	20230626	166500	-11.59	20230210	99700	47.64	20230626	0.55	N	145020	500	62 억	7120310	N	N	9205	N	N
19	20231227	150854	55	40.00	KSQ150	제약	N	N	N	Y	40	N	145700	-900	5	-0.61	5668985800	38628	87.27	145300	147900	145300	190500	102700	146600	146758.46	57.49	13122	6033	151466	149032	146266	143832	141066	147650	142450	63	43900	500	105550	100	1	12385455	18046	31.48	2.03	12	0.31	4629.00	71739.00	166500	20230210	-12.49	99700	20230626	46.14	166500	-12.49	20230210	99700	46.14	20230626	166500	-12.49	20230210	99700	46.14	20230626	0.55	N	145020	500	62 억	7120310	N	N	367	N	N
20	20231227	140851	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147200	600	2	0.41	3615301300	24686	55.77	145300	147500	145300	190500	102700	146600	146451.48	57.49	13122	5035	151466	149032	146266	143832	141066	147650	142450	63	43900	500	105550	100	1	12385455	18231	31.80	2.05	12	0.20	4629.00	71739.00	166500	20230210	-11.59	99700	20230626	47.64	166500	-11.59	20230210	99700	47.64	20230626	166500	-11.59	20230210	99700	47.64	20230626	0.55	N	145020	500	62 억	7120310	N	N	367	N	N
21	20231227	130843	55	40.00	KSQ150	제약	N	N	N	Y	40	N	145900	-700	5	-0.48	2699918400	18440	41.66	145300	147500	145300	190500	102700	146600	146416.40	57.49	13122	3620	151466	149032	146266	143832	141066	147650	142450	63	43900	500	105550	100	1	12385455	18070	31.52	2.03	12	0.15	4629.00	71739.00	166500	20230210	-12.37	99700	20230626	46.34	166500	-12.37	20230210	99700	46.34	20230626	166500	-12.37	20230210	99700	46.34	20230626	0.55	N	145020	500	62 억	7120310	N	N	367	N	N
22	20231227	120845	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146500	-100	5	-0.07	2054969500	14024	31.68	145300	147500	145300	190500	102700	146600	146532.34	57.49	13122	3279	151466	149032	146266	143832	141066	147650	142450	63	43900	500	105550	100	1	12385455	18145	31.65	2.04	12	0.11	4629.00	71739.00	166500	20230210	-12.01	99700	20230626	46.94	166500	-12.01	20230210	99700	46.94	20230626	166500	-12.01	20230210	99700	46.94	20230626	0.55	N	145020	500	62 억	7120310	N	N	367	N	N
23	20231227	110850	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146700	100	2	0.07	1568464800	10710	24.20	145300	147500	145300	190500	102700	146600	146448.63	57.49	13122	2008	151466	149032	146266	143832	141066	147650	142450	63	43900	500	105550	100	1	12385455	18169	31.69	2.04	12	0.09	4629.00	71739.00	166500	20230210	-11.89	99700	20230626	47.14	166500	-11.89	20230210	99700	47.14	20230626	166500	-11.89	20230210	99700	47.14	20230626	0.55	N	145020	500	62 억	7120310	N	N	367	N	N
24	20231227	100850	55	40.00	KSQ150	제약	N	N	N	Y	40	N	145700	-900	5	-0.61	988802000	6762	15.28	145300	147500	145300	190500	102700	146600	146229.22	57.49	13122	499	151466	149032	146266	143832	141066	147650	142450	63	43900	500	105550	100	1	12385455	18046	31.48	2.03	12	0.05	4629.00	71739.00	166500	20230210	-12.49	99700	20230626	46.14	166500	-12.49	20230210	99700	46.14	20230626	166500	-12.49	20230210	99700	46.14	20230626	0.55	N	145020	500	62 억	7120310	N	N	367	N	N
25	20231227	090852	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146700	100	2	0.07	267714600	1837	4.15	145300	147100	145300	190500	102700	146600	145734.68	57.49	13122	488	151466	149032	146266	143832	141066	147650	142450	63	43900	500	105550	100	1	12385455	18169	31.69	2.04	12	0.01	4629.00	71739.00	166500	20230210	-11.89	99700	20230626	47.14	166500	-11.89	20230210	99700	47.14	20230626	166500	-11.89	20230210	99700	47.14	20230626	0.55	N	145020	500	62 억	7120310	N	N	367	N	N
26	20231226	160852	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146600	-1100	5	-0.74	6458208600	44250	57.20	148000	148700	143500	192000	103400	147700	145946.65	57.46	17002	-4950	152433	150066	146533	144166	140633	151250	145350	63	44300	500	106340	100	1	12385455	18157	31.67	2.04	12	0.36	4629.00	71739.00	166500	20230210	-11.95	99700	20230626	47.04	166500	-11.95	20230210	99700	47.04	20230626	166500	-11.95	20230210	99700	47.04	20230626	0.53	N	145020	500	62 억	7117061	N	N	367	N	N
27	20231226	150849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146300	-1400	5	-0.95	6174451700	42311	54.70	148000	148700	143500	192000	103400	147700	145930.18	57.46	17002	-4849	152433	150066	146533	144166	140633	151250	145350	63	44300	500	106340	100	1	12385455	18120	31.61	2.04	12	0.34	4629.00	71739.00	166500	20230210	-12.13	99700	20230626	46.74	166500	-12.13	20230210	99700	46.74	20230626	166500	-12.13	20230210	99700	46.74	20230626	0.53	N	145020	500	62 억	7117061	N	N	1213	N	N
28	20231226	140851	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147000	-700	5	-0.47	4316952800	29722	38.42	148000	148700	143500	192000	103400	147700	145244.36	57.46	17002	-395	152433	150066	146533	144166	140633	151250	145350	63	44300	500	106340	100	1	12385455	18207	31.76	2.05	12	0.24	4629.00	71739.00	166500	20230210	-11.71	99700	20230626	47.44	166500	-11.71	20230210	99700	47.44	20230626	166500	-11.71	20230210	99700	47.44	20230626	0.53	N	145020	500	62 억	7117061	N	N	1213	N	N
29	20231226	130850	55	40.00	KSQ150	제약	N	N	N	Y	40	N	145700	-2000	5	-1.35	3382560100	23320	30.15	148000	148700	143500	192000	103400	147700	145049.75	57.46	17002	-530	152433	150066	146533	144166	140633	151250	145350	63	44300	500	106340	100	1	12385455	18046	31.48	2.03	12	0.19	4629.00	71739.00	166500	20230210	-12.49	99700	20230626	46.14	166500	-12.49	20230210	99700	46.14	20230626	166500	-12.49	20230210	99700	46.14	20230626	0.53	N	145020	500	62 억	7117061	N	N	1213	N	N
30	20231226	120849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	144700	-3000	5	-2.03	2913921100	20096	25.98	148000	148700	143500	192000	103400	147700	145000.05	57.46	17002	-1101	152433	150066	146533	144166	140633	151250	145350	63	44300	500	106340	100	1	12385455	17922	31.26	2.02	12	0.16	4629.00	71739.00	166500	20230210	-13.09	99700	20230626	45.14	166500	-13.09	20230210	99700	45.14	20230626	166500	-13.09	20230210	99700	45.14	20230626	0.53	N	145020	500	62 억	7117061	N	N	1213	N	N
31	20231226	110853	55	40.00	KSQ150	제약	N	N	N	Y	40	N	144500	-3200	5	-2.17	2425144300	16709	21.60	148000	148700	143500	192000	103400	147700	145140.00	57.46	17002	-1199	152433	150066	146533	144166	140633	151250	145350	63	44300	500	106340	100	1	12385455	17897	31.22	2.01	12	0.13	4629.00	71739.00	166500	20230210	-13.21	99700	20230626	44.93	166500	-13.21	20230210	99700	44.93	20230626	166500	-13.21	20230210	99700	44.93	20230626	0.53	N	145020	500	62 억	7117061	N	N	1213	N	N
32	20231226	100848	55	40.00	KSQ150	제약	N	N	N	Y	40	N	144700	-3000	5	-2.03	1659253500	11393	14.73	148000	148700	143900	192000	103400	147700	145637.98	57.46	17002	-955	152433	150066	146533	144166	140633	151250	145350	63	44300	500	106340	100	1	12385455	17922	31.26	2.02	12	0.09	4629.00	71739.00	166500	20230210	-13.09	99700	20230626	45.14	166500	-13.09	20230210	99700	45.14	20230626	166500	-13.09	20230210	99700	45.14	20230626	0.53	N	145020	500	62 억	7117061	N	N	1213	N	N
33	20231226	090851	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146700	-1000	5	-0.68	385051100	2619	3.39	148000	148700	146100	192000	103400	147700	147022.18	57.46	17002	81	152433	150066	146533	144166	140633	151250	145350	63	44300	500	106340	100	1	12385455	18169	31.69	2.04	12	0.02	4629.00	71739.00	166500	20230210	-11.89	99700	20230626	47.14	166500	-11.89	20230210	99700	47.14	20230626	166500	-11.89	20230210	99700	47.14	20230626	0.53	N	145020	500	62 억	7117061	N	N	1213	N	N
34	20231222	160837	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147700	4200	2	2.93	11278381900	77150	75.35	143400	148900	143000	186500	100500	143500	146187.36	57.34	15776	-11800	151233	147366	143433	139566	135633	145400	137600	63	43000	500	103320	100	1	12385455	18293	31.91	2.06	12	0.62	4629.00	71739.00	166500	20230210	-11.29	99700	20230626	48.14	166500	-11.29	20230210	99700	48.14	20230626	166500	-11.29	20230210	99700	48.14	20230626	0.53	N	145020	500	62 억	7101817	N	N	1207	N	N
35	20231222	150836	55	40.00	KSQ150	제약	N	N	N	Y	40	N	145200	1700	2	1.18	10342635600	70788	69.14	143400	148900	143000	186500	100500	143500	146107.19	57.34	15776	-11195	151233	147366	143433	139566	135633	145400	137600	63	43000	500	103320	100	1	12385455	17984	31.37	2.02	12	0.57	4629.00	71739.00	166500	20230210	-12.79	99700	20230626	45.64	166500	-12.79	20230210	99700	45.64	20230626	166500	-12.79	20230210	99700	45.64	20230626	0.53	N	145020	500	62 억	7101817	N	N	534	N	N
36	20231222	140832	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147600	4100	2	2.86	6748409300	46426	45.34	143400	147600	143000	186500	100500	143500	145358.40	57.34	15776	-5006	151233	147366	143433	139566	135633	145400	137600	63	43000	500	103320	100	1	12385455	18281	31.89	2.06	12	0.37	4629.00	71739.00	166500	20230210	-11.35	99700	20230626	48.04	166500	-11.35	20230210	99700	48.04	20230626	166500	-11.35	20230210	99700	48.04	20230626	0.53	N	145020	500	62 억	7101817	N	N	534	N	N
37	20231222	130835	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146400	2900	2	2.02	4144197100	28656	27.99	143400	146700	143000	186500	100500	143500	144618.83	57.34	15776	-1123	151233	147366	143433	139566	135633	145400	137600	63	43000	500	103320	100	1	12385455	18132	31.63	2.04	12	0.23	4629.00	71739.00	166500	20230210	-12.07	99700	20230626	46.84	166500	-12.07	20230210	99700	46.84	20230626	166500	-12.07	20230210	99700	46.84	20230626	0.53	N	145020	500	62 억	7101817	N	N	534	N	N
38	20231222	120833	55	40.00	KSQ150	제약	N	N	N	Y	40	N	145000	1500	2	1.05	2708458300	18796	18.36	143400	145000	143000	186500	100500	143500	144097.59	57.34	15776	51	151233	147366	143433	139566	135633	145400	137600	63	43000	500	103320	100	1	12385455	17959	31.32	2.02	12	0.15	4629.00	71739.00	166500	20230210	-12.91	99700	20230626	45.44	166500	-12.91	20230210	99700	45.44	20230626	166500	-12.91	20230210	99700	45.44	20230626	0.53	N	145020	500	62 억	7101817	N	N	534	N	N
39	20231222	110833	55	40.00	KSQ150	제약	N	N	N	Y	40	N	144500	1000	2	0.70	1922298300	13361	13.05	143400	145000	143000	186500	100500	143500	143873.83	57.34	15776	-303	151233	147366	143433	139566	135633	145400	137600	63	43000	500	103320	100	1	12385455	17897	31.22	2.01	12	0.11	4629.00	71739.00	166500	20230210	-13.21	99700	20230626	44.93	166500	-13.21	20230210	99700	44.93	20230626	166500	-13.21	20230210	99700	44.93	20230626	0.53	N	145020	500	62 억	7101817	N	N	534	N	N
40	20231222	100830	55	40.00	KSQ150	제약	N	N	N	Y	40	N	143500	0	3	0.00	1003121600	6980	6.82	143400	144900	143000	186500	100500	143500	143713.70	57.34	15776	-868	151233	147366	143433	139566	135633	145400	137600	63	43000	500	103320	100	1	12385455	17773	31.00	2.00	12	0.06	4629.00	71739.00	166500	20230210	-13.81	99700	20230626	43.93	166500	-13.81	20230210	99700	43.93	20230626	166500	-13.81	20230210	99700	43.93	20230626	0.53	N	145020	500	62 억	7101817	N	N	534	N	N
41	20231222	090834	55	40.00	KSQ150	제약	N	N	N	Y	40	N	143600	100	2	0.07	163518900	1140	1.11	143400	143900	143000	186500	100500	143500	143437.63	57.34	15776	-653	151233	147366	143433	139566	135633	145400	137600	63	43000	500	103320	100	1	12385455	17786	31.02	2.00	12	0.01	4629.00	71739.00	166500	20230210	-13.75	99700	20230626	44.03	166500	-13.75	20230210	99700	44.03	20230626	166500	-13.75	20230210	99700	44.03	20230626	0.53	N	145020	500	62 억	7101817	N	N	534	N	N
42	20231221	160828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	143500	-2500	5	-1.71	14591702500	102310	161.00	146000	147300	139500	189800	102200	146000	142620.82	57.09	24965	7989	149333	147666	146733	145066	144133	147200	144600	63	43800	500	105120	100	1	12385455	17773	31.00	2.00	12	0.83	4629.00	71739.00	166500	20230210	-13.81	99700	20230626	43.93	166500	-13.81	20230210	99700	43.93	20230626	166500	-13.81	20230210	99700	43.93	20230626	0.54	N	145020	500	62 억	7071111	N	N	534	N	N
43	20231221	150830	55	40.00	KSQ150	제약	N	N	N	Y	40	N	143800	-2200	5	-1.51	13721980900	96257	151.47	146000	147300	139500	189800	102200	146000	142555.67	57.09	24965	6036	149333	147666	146733	145066	144133	147200	144600	63	43800	500	105120	100	1	12385455	17810	31.07	2.00	12	0.78	4629.00	71739.00	166500	20230210	-13.63	99700	20230626	44.23	166500	-13.63	20230210	99700	44.23	20230626	166500	-13.63	20230210	99700	44.23	20230626	0.54	N	145020	500	62 억	7071111	N	N	819	N	N
44	20231221	140829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	142700	-3300	5	-2.26	10815551400	76001	119.60	146000	147300	139500	189800	102200	146000	142308.01	57.09	24965	6241	149333	147666	146733	145066	144133	147200	144600	63	43800	500	105120	100	1	12385455	17674	30.83	1.99	12	0.61	4629.00	71739.00	166500	20230210	-14.29	99700	20230626	43.13	166500	-14.29	20230210	99700	43.13	20230626	166500	-14.29	20230210	99700	43.13	20230626	0.54	N	145020	500	62 억	7071111	N	N	819	N	N
45	20231221	130826	55	40.00	KSQ150	제약	N	N	N	Y	40	N	142800	-3200	5	-2.19	8489013800	59729	93.99	146000	147300	139500	189800	102200	146000	142125.50	57.09	24965	1510	149333	147666	146733	145066	144133	147200	144600	63	43800	500	105120	100	1	12385455	17686	30.85	1.99	12	0.48	4629.00	71739.00	166500	20230210	-14.23	99700	20230626	43.23	166500	-14.23	20230210	99700	43.23	20230626	166500	-14.23	20230210	99700	43.23	20230626	0.54	N	145020	500	62 억	7071111	N	N	819	N	N
46	20231221	120832	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141300	-4700	5	-3.22	6696107400	47162	74.22	146000	147300	139500	189800	102200	146000	141980.99	57.09	24965	-446	149333	147666	146733	145066	144133	147200	144600	63	43800	500	105120	100	1	12385455	17501	30.52	1.97	12	0.38	4629.00	71739.00	166500	20230210	-15.14	99700	20230626	41.73	166500	-15.14	20230210	99700	41.73	20230626	166500	-15.14	20230210	99700	41.73	20230626	0.54	N	145020	500	62 억	7071111	N	N	819	N	N
47	20231221	110832	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140700	-5300	5	-3.63	5370559600	37767	59.43	146000	147300	139500	189800	102200	146000	142202.44	57.09	24965	-3253	149333	147666	146733	145066	144133	147200	144600	63	43800	500	105120	100	1	12385455	17426	30.40	1.96	12	0.30	4629.00	71739.00	166500	20230210	-15.50	99700	20230626	41.12	166500	-15.50	20230210	99700	41.12	20230626	166500	-15.50	20230210	99700	41.12	20230626	0.54	N	145020	500	62 억	7071111	N	N	819	N	N
48	20231221	100829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140000	-6000	5	-4.11	3033775100	21184	33.34	146000	147300	139500	189800	102200	146000	143210.68	57.09	24965	-6739	149333	147666	146733	145066	144133	147200	144600	63	43800	500	105120	100	1	12385455	17340	30.24	1.95	12	0.17	4629.00	71739.00	166500	20230210	-15.92	99700	20230626	40.42	166500	-15.92	20230210	99700	40.42	20230626	166500	-15.92	20230210	99700	40.42	20230626	0.54	N	145020	500	62 억	7071111	N	N	819	N	N
49	20231221	090829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	145300	-700	5	-0.48	222515300	1525	2.40	146000	147300	145200	189800	102200	146000	145911.67	57.09	24965	-673	149333	147666	146733	145066	144133	147200	144600	63	43800	500	105120	100	1	12385455	17996	31.39	2.03	12	0.01	4629.00	71739.00	166500	20230210	-12.73	99700	20230626	45.74	166500	-12.73	20230210	99700	45.74	20230626	166500	-12.73	20230210	99700	45.74	20230626	0.54	N	145020	500	62 억	7071111	N	N	819	N	N
50	20231220	160832	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146000	-1700	5	-1.15	9297700800	63455	66.07	146500	148400	145800	192000	103400	147700	146524.54	57.06	11122	-133	152033	149866	148033	145866	144033	150950	146950	63	44300	500	106340	100	1	12385455	18083	31.54	2.04	12	0.51	4629.00	71739.00	166500	20230210	-12.31	99700	20230626	46.44	166500	-12.31	20230210	99700	46.44	20230626	166500	-12.31	20230210	99700	46.44	20230626	0.50	N	145020	500	62 억	7067131	N	N	819	N	N
51	20231220	150913	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146100	-1600	5	-1.08	8559388900	58401	60.81	146500	148400	145800	192000	103400	147700	146562.37	57.06	11122	-709	152033	149866	148033	145866	144033	150950	146950	63	44300	500	106340	100	1	12385455	18095	31.56	2.04	12	0.47	4629.00	71739.00	166500	20230210	-12.25	99700	20230626	46.54	166500	-12.25	20230210	99700	46.54	20230626	166500	-12.25	20230210	99700	46.54	20230626	0.50	N	145020	500	62 억	7067131	N	N	692	N	N
52	20231220	140926	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146600	-1100	5	-0.74	5856337000	39965	41.61	146500	148400	145800	192000	103400	147700	146536.64	57.06	11122	741	152033	149866	148033	145866	144033	150950	146950	63	44300	500	106340	100	1	12385455	18157	31.67	2.04	12	0.32	4629.00	71739.00	166500	20230210	-11.95	99700	20230626	47.04	166500	-11.95	20230210	99700	47.04	20230626	166500	-11.95	20230210	99700	47.04	20230626	0.50	N	145020	500	62 억	7067131	N	N	692	N	N
53	20231220	130918	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146700	-1000	5	-0.68	4230238800	28856	30.04	146500	148400	145800	192000	103400	147700	146598.24	57.06	11122	781	152033	149866	148033	145866	144033	150950	146950	63	44300	500	106340	100	1	12385455	18169	31.69	2.04	12	0.23	4629.00	71739.00	166500	20230210	-11.89	99700	20230626	47.14	166500	-11.89	20230210	99700	47.14	20230626	166500	-11.89	20230210	99700	47.14	20230626	0.50	N	145020	500	62 억	7067131	N	N	692	N	N
54	20231220	120826	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146300	-1400	5	-0.95	3478389500	23723	24.70	146500	148400	145800	192000	103400	147700	146625.19	57.06	11122	394	152033	149866	148033	145866	144033	150950	146950	63	44300	500	106340	100	1	12385455	18120	31.61	2.04	12	0.19	4629.00	71739.00	166500	20230210	-12.13	99700	20230626	46.74	166500	-12.13	20230210	99700	46.74	20230626	166500	-12.13	20230210	99700	46.74	20230626	0.50	N	145020	500	62 억	7067131	N	N	692	N	N
55	20231220	110830	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146300	-1400	5	-0.95	2242829000	15267	15.90	146500	148400	146200	192000	103400	147700	146906.99	57.06	11122	463	152033	149866	148033	145866	144033	150950	146950	63	44300	500	106340	100	1	12385455	18120	31.61	2.04	12	0.12	4629.00	71739.00	166500	20230210	-12.13	99700	20230626	46.74	166500	-12.13	20230210	99700	46.74	20230626	166500	-12.13	20230210	99700	46.74	20230626	0.50	N	145020	500	62 억	7067131	N	N	692	N	N
56	20231220	100830	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146900	-800	5	-0.54	1159677500	7879	8.20	146500	148400	146500	192000	103400	147700	147185.87	57.06	11122	1014	152033	149866	148033	145866	144033	150950	146950	63	44300	500	106340	100	1	12385455	18194	31.73	2.05	12	0.06	4629.00	71739.00	166500	20230210	-11.77	99700	20230626	47.34	166500	-11.77	20230210	99700	47.34	20230626	166500	-11.77	20230210	99700	47.34	20230626	0.50	N	145020	500	62 억	7067131	N	N	692	N	N
57	20231220	090827	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147300	-400	5	-0.27	275928900	1876	1.95	146500	148400	146500	192000	103400	147700	147083.64	57.06	11122	155	152033	149866	148033	145866	144033	150950	146950	63	44300	500	106340	100	1	12385455	18244	31.82	2.05	12	0.02	4629.00	71739.00	166500	20230210	-11.53	99700	20230626	47.74	166500	-11.53	20230210	99700	47.74	20230626	166500	-11.53	20230210	99700	47.74	20230626	0.50	N	145020	500	62 억	7067131	N	N	692	N	N
58	20231219	160828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147700	0	3	0.00	14191673800	95950	159.06	147000	150200	146200	192000	103400	147700	147907.05	56.89	2698	5438	151366	149532	148366	146532	145366	148950	145950	63	44300	500	106340	100	1	12385455	18293	31.91	2.06	12	0.77	4629.00	71739.00	166500	20230210	-11.29	99700	20230626	48.14	166500	-11.29	20230210	99700	48.14	20230626	166500	-11.29	20230210	99700	48.14	20230626	0.43	N	145020	500	62 억	7045492	N	N	692	N	N
59	20231219	150832	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147200	-500	5	-0.34	13141673400	88808	147.22	147000	150200	146300	192000	103400	147700	147978.49	56.89	2698	4226	151366	149532	148366	146532	145366	148950	145950	63	44300	500	106340	100	1	12385455	18231	31.80	2.05	12	0.72	4629.00	71739.00	166500	20230210	-11.59	99700	20230626	47.64	166500	-11.59	20230210	99700	47.64	20230626	166500	-11.59	20230210	99700	47.64	20230626	0.43	N	145020	500	62 억	7045492	N	N	402	N	N
60	20231219	140826	55	40.00	KSQ150	제약	N	N	N	Y	40	N	148000	300	2	0.20	9609115300	64867	107.53	147000	150200	146300	192000	103400	147700	148135.65	56.89	2698	3931	151366	149532	148366	146532	145366	148950	145950	63	44300	500	106340	100	1	12385455	18330	31.97	2.06	12	0.52	4629.00	71739.00	166500	20230210	-11.11	99700	20230626	48.45	166500	-11.11	20230210	99700	48.45	20230626	166500	-11.11	20230210	99700	48.45	20230626	0.43	N	145020	500	62 억	7045492	N	N	402	N	N
61	20231219	130831	55	40.00	KSQ150	제약	N	N	N	Y	40	N	148600	900	2	0.61	7928138300	53493	88.68	147000	150200	146300	192000	103400	147700	148208.89	56.89	2698	6502	151366	149532	148366	146532	145366	148950	145950	63	44300	500	106340	100	1	12385455	18405	32.10	2.07	12	0.43	4629.00	71739.00	166500	20230210	-10.75	99700	20230626	49.05	166500	-10.75	20230210	99700	49.05	20230626	166500	-10.75	20230210	99700	49.05	20230626	0.43	N	145020	500	62 억	7045492	N	N	402	N	N
62	20231219	120834	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147600	-100	5	-0.07	5080009400	34371	56.98	147000	149200	146300	192000	103400	147700	147799.29	56.89	2698	1620	151366	149532	148366	146532	145366	148950	145950	63	44300	500	106340	100	1	12385455	18281	31.89	2.06	12	0.28	4629.00	71739.00	166500	20230210	-11.35	99700	20230626	48.04	166500	-11.35	20230210	99700	48.04	20230626	166500	-11.35	20230210	99700	48.04	20230626	0.43	N	145020	500	62 억	7045492	N	N	402	N	N
63	20231219	110831	55	40.00	KSQ150	제약	N	N	N	Y	40	N	148200	500	2	0.34	3614614700	24485	40.59	147000	149200	146300	192000	103400	147700	147625.68	56.89	2698	-130	151366	149532	148366	146532	145366	148950	145950	63	44300	500	106340	100	1	12385455	18355	32.02	2.07	12	0.20	4629.00	71739.00	166500	20230210	-10.99	99700	20230626	48.65	166500	-10.99	20230210	99700	48.65	20230626	166500	-10.99	20230210	99700	48.65	20230626	0.43	N	145020	500	62 억	7045492	N	N	402	N	N
64	20231219	100828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146700	-1000	5	-0.68	1548739100	10506	17.42	147000	148300	146700	192000	103400	147700	147414.72	56.89	2698	-2326	151366	149532	148366	146532	145366	148950	145950	63	44300	500	106340	100	1	12385455	18169	31.69	2.04	12	0.08	4629.00	71739.00	166500	20230210	-11.89	99700	20230626	47.14	166500	-11.89	20230210	99700	47.14	20230626	166500	-11.89	20230210	99700	47.14	20230626	0.43	N	145020	500	62 억	7045492	N	N	402	N	N
65	20231219	090824	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147200	-500	5	-0.34	284645000	1933	3.20	147000	148000	147000	192000	103400	147700	147255.56	56.89	2698	-251	151366	149532	148366	146532	145366	148950	145950	63	44300	500	106340	100	1	12385455	18231	31.80	2.05	12	0.02	4629.00	71739.00	166500	20230210	-11.59	99700	20230626	47.64	166500	-11.59	20230210	99700	47.64	20230626	166500	-11.59	20230210	99700	47.64	20230626	0.43	N	145020	500	62 억	7045492	N	N	402	N	N
66	20231218	160824	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147700	-2300	5	-1.53	8930220000	60240	64.59	149900	150200	147200	195000	105000	150000	148244.44	56.88	-5680	-9495	159000	154500	151400	146900	143800	152950	145350	63	45000	500	108000	100	1	12385455	18293	31.91	2.06	12	0.49	4629.00	71739.00	166500	20230210	-11.29	99700	20230626	48.14	166500	-11.29	20230210	99700	48.14	20230626	166500	-11.29	20230210	99700	48.14	20230626	0.48	N	145020	500	62 억	7045333	N	N	402	N	N
67	20231218	150827	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147900	-2100	5	-1.40	8346571000	56287	60.36	149900	150200	147200	195000	105000	150000	148285.95	56.88	-5680	-9085	159000	154500	151400	146900	143800	152950	145350	63	45000	500	108000	100	1	12385455	18318	31.95	2.06	12	0.45	4629.00	71739.00	166500	20230210	-11.17	99700	20230626	48.35	166500	-11.17	20230210	99700	48.35	20230626	166500	-11.17	20230210	99700	48.35	20230626	0.48	N	145020	500	62 억	7045333	N	N	683	N	N
68	20231218	140823	55	40.00	KSQ150	제약	N	N	N	Y	40	N	148500	-1500	5	-1.00	6122817300	41318	44.30	149900	150200	147200	195000	105000	150000	148187.65	56.88	-5680	-4422	159000	154500	151400	146900	143800	152950	145350	63	45000	500	108000	100	1	12385455	18392	32.08	2.07	12	0.33	4629.00	71739.00	166500	20230210	-10.81	99700	20230626	48.95	166500	-10.81	20230210	99700	48.95	20230626	166500	-10.81	20230210	99700	48.95	20230626	0.48	N	145020	500	62 억	7045333	N	N	683	N	N
69	20231218	130824	55	40.00	KSQ150	제약	N	N	N	Y	40	N	148000	-2000	5	-1.33	4761759100	32121	34.44	149900	150200	147200	195000	105000	150000	148244.42	56.88	-5680	-3112	159000	154500	151400	146900	143800	152950	145350	63	45000	500	108000	100	1	12385455	18330	31.97	2.06	12	0.26	4629.00	71739.00	166500	20230210	-11.11	99700	20230626	48.45	166500	-11.11	20230210	99700	48.45	20230626	166500	-11.11	20230210	99700	48.45	20230626	0.48	N	145020	500	62 억	7045333	N	N	683	N	N
70	20231218	120818	55	40.00	KSQ150	제약	N	N	N	Y	40	N	148100	-1900	5	-1.27	3982585000	26856	28.80	149900	150200	147200	195000	105000	150000	148294.05	56.88	-5680	-2793	159000	154500	151400	146900	143800	152950	145350	63	45000	500	108000	100	1	12385455	18343	31.99	2.06	12	0.22	4629.00	71739.00	166500	20230210	-11.05	99700	20230626	48.55	166500	-11.05	20230210	99700	48.55	20230626	166500	-11.05	20230210	99700	48.55	20230626	0.48	N	145020	500	62 억	7045333	N	N	683	N	N
71	20231218	110822	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147900	-2100	5	-1.40	3196775100	21542	23.10	149900	150200	147200	195000	105000	150000	148397.32	56.88	-5680	-3023	159000	154500	151400	146900	143800	152950	145350	63	45000	500	108000	100	1	12385455	18318	31.95	2.06	12	0.17	4629.00	71739.00	166500	20230210	-11.17	99700	20230626	48.35	166500	-11.17	20230210	99700	48.35	20230626	166500	-11.17	20230210	99700	48.35	20230626	0.48	N	145020	500	62 억	7045333	N	N	683	N	N
72	20231218	100819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	148600	-1400	5	-0.93	1494600600	10025	10.75	149900	150200	148500	195000	105000	150000	149087.34	56.88	-5680	595	159000	154500	151400	146900	143800	152950	145350	63	45000	500	108000	100	1	12385455	18405	32.10	2.07	12	0.08	4629.00	71739.00	166500	20230210	-10.75	99700	20230626	49.05	166500	-10.75	20230210	99700	49.05	20230626	166500	-10.75	20230210	99700	49.05	20230626	0.48	N	145020	500	62 억	7045333	N	N	683	N	N
73	20231218	090818	55	40.00	KSQ150	제약	N	N	N	Y	40	N	149300	-700	5	-0.47	345142100	2313	2.48	149900	150200	148800	195000	105000	150000	149218.37	56.88	-5680	728	159000	154500	151400	146900	143800	152950	145350	63	45000	500	108000	100	1	12385455	18491	32.25	2.08	12	0.02	4629.00	71739.00	166500	20230210	-10.33	99700	20230626	49.75	166500	-10.33	20230210	99700	49.75	20230626	166500	-10.33	20230210	99700	49.75	20230626	0.48	N	145020	500	62 억	7045333	N	N	683	N	N
74	20231215	160819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	150000	-5900	5	-3.78	13947831900	92861	145.42	155900	155900	148300	202500	109200	155900	150201.25	57.22	-359	-41756	159166	157532	155666	154032	152166	157650	154150	63	46600	500	112240	100	1	12385455	18578	32.40	2.09	12	0.75	4629.00	71739.00	166500	20230210	-9.91	99700	20230626	50.45	166500	-9.91	20230210	99700	50.45	20230626	166500	-9.91	20230210	99700	50.45	20230626	0.47	N	145020	500	62 억	7086924	N	N	682	N	N
75	20231215	150823	55	40.00	KSQ150	제약	N	N	N	Y	40	N	150700	-5200	5	-3.34	11744109500	78149	122.38	155900	155900	148300	202500	109200	155900	150278.44	57.22	-359	-36229	159166	157532	155666	154032	152166	157650	154150	63	46600	500	112240	100	1	12385455	18665	32.56	2.10	12	0.63	4629.00	71739.00	166500	20230210	-9.49	99700	20230626	51.15	166500	-9.49	20230210	99700	51.15	20230626	166500	-9.49	20230210	99700	51.15	20230626	0.47	N	145020	500	62 억	7086924	N	N	959	N	N
76	20231215	140823	55	40.00	KSQ150	제약	N	N	N	Y	40	N	149400	-6500	5	-4.17	9402874100	62516	97.90	155900	155900	148300	202500	109200	155900	150407.48	57.22	-359	-31525	159166	157532	155666	154032	152166	157650	154150	63	46600	500	112240	100	1	12385455	18504	32.27	2.08	12	0.50	4629.00	71739.00	166500	20230210	-10.27	99700	20230626	49.85	166500	-10.27	20230210	99700	49.85	20230626	166500	-10.27	20230210	99700	49.85	20230626	0.47	N	145020	500	62 억	7086924	N	N	959	N	N
77	20231215	130817	55	40.00	KSQ150	제약	N	N	N	Y	40	N	150800	-5100	5	-3.27	7969665300	52948	82.92	155900	155900	148300	202500	109200	155900	150518.72	57.22	-359	-26790	159166	157532	155666	154032	152166	157650	154150	63	46600	500	112240	100	1	12385455	18677	32.58	2.10	12	0.43	4629.00	71739.00	166500	20230210	-9.43	99700	20230626	51.25	166500	-9.43	20230210	99700	51.25	20230626	166500	-9.43	20230210	99700	51.25	20230626	0.47	N	145020	500	62 억	7086924	N	N	959	N	N
78	20231215	120818	55	40.00	KSQ150	제약	N	N	N	Y	40	N	150200	-5700	5	-3.66	6864404100	45614	71.43	155900	155900	148300	202500	109200	155900	150488.97	57.22	-359	-24013	159166	157532	155666	154032	152166	157650	154150	63	46600	500	112240	100	1	12385455	18603	32.45	2.09	12	0.37	4629.00	71739.00	166500	20230210	-9.79	99700	20230626	50.65	166500	-9.79	20230210	99700	50.65	20230626	166500	-9.79	20230210	99700	50.65	20230626	0.47	N	145020	500	62 억	7086924	N	N	959	N	N
79	20231215	110813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	149000	-6900	5	-4.43	6157957300	40899	64.05	155900	155900	148300	202500	109200	155900	150564.98	57.22	-359	-21668	159166	157532	155666	154032	152166	157650	154150	63	46600	500	112240	100	1	12385455	18454	32.19	2.08	12	0.33	4629.00	71739.00	166500	20230210	-10.51	99700	20230626	49.45	166500	-10.51	20230210	99700	49.45	20230626	166500	-10.51	20230210	99700	49.45	20230626	0.47	N	145020	500	62 억	7086924	N	N	959	N	N
80	20231215	100818	55	40.00	KSQ150	제약	N	N	N	Y	40	N	150100	-5800	5	-3.72	4136448700	27360	42.85	155900	155900	149100	202500	109200	155900	151185.99	57.22	-359	-15568	159166	157532	155666	154032	152166	157650	154150	63	46600	500	112240	100	1	12385455	18591	32.43	2.09	12	0.22	4629.00	71739.00	166500	20230210	-9.85	99700	20230626	50.55	166500	-9.85	20230210	99700	50.55	20230626	166500	-9.85	20230210	99700	50.55	20230626	0.47	N	145020	500	62 억	7086924	N	N	959	N	N
81	20231215	090821	55	40.00	KSQ150	제약	N	N	N	Y	40	N	153500	-2400	5	-1.54	334282900	2160	3.38	155900	155900	153500	202500	109200	155900	154760.60	57.22	-359	-940	159166	157532	155666	154032	152166	157650	154150	63	46600	500	112240	100	1	12385455	19012	33.16	2.14	12	0.02	4629.00	71739.00	166500	20230210	-7.81	99700	20230626	53.96	166500	-7.81	20230210	99700	53.96	20230626	166500	-7.81	20230210	99700	53.96	20230626	0.47	N	145020	500	62 억	7086924	N	N	959	N	N
82	20231214	160814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	155900	2800	2	1.83	9962524500	63852	154.99	155900	157300	153800	199000	107200	153100	156025.25	57.21	-4656	1945	157566	155332	154066	151832	150566	154700	151200	63	45900	500	110230	100	1	12385455	19309	33.68	2.17	12	0.52	4629.00	71739.00	166500	20230210	-6.37	99700	20230626	56.37	166500	-6.37	20230210	99700	56.37	20230626	166500	-6.37	20230210	99700	56.37	20230626	0.54	N	145020	500	62 억	7086217	N	N	959	N	N
83	20231214	150843	55	40.00	KSQ150	제약	N	N	N	Y	40	N	156600	3500	2	2.29	7602891400	48721	118.26	155900	157300	153800	199000	107200	153100	156049.58	57.21	-4656	2487	157566	155332	154066	151832	150566	154700	151200	63	45900	500	110230	100	1	12385455	19396	33.83	2.18	12	0.39	4629.00	71739.00	166500	20230210	-5.95	99700	20230626	57.07	166500	-5.95	20230210	99700	57.07	20230626	166500	-5.95	20230210	99700	57.07	20230626	0.54	N	145020	500	62 억	7086217	N	N	382	N	N
84	20231214	140821	55	40.00	KSQ150	제약	N	N	N	Y	40	N	156800	3700	2	2.42	4910545000	31558	76.60	155900	157000	153800	199000	107200	153100	155603.81	57.21	-4656	5110	157566	155332	154066	151832	150566	154700	151200	63	45900	500	110230	100	1	12385455	19420	33.87	2.19	12	0.25	4629.00	71739.00	166500	20230210	-5.83	99700	20230626	57.27	166500	-5.83	20230210	99700	57.27	20230626	166500	-5.83	20230210	99700	57.27	20230626	0.54	N	145020	500	62 억	7086217	N	N	382	N	N
85	20231214	130841	55	40.00	KSQ150	제약	N	N	N	Y	40	N	154800	1700	2	1.11	2718309000	17520	42.53	155900	156900	153800	199000	107200	153100	155154.62	57.21	-4656	944	157566	155332	154066	151832	150566	154700	151200	63	45900	500	110230	100	1	12385455	19173	33.44	2.16	12	0.14	4629.00	71739.00	166500	20230210	-7.03	99700	20230626	55.27	166500	-7.03	20230210	99700	55.27	20230626	166500	-7.03	20230210	99700	55.27	20230626	0.54	N	145020	500	62 억	7086217	N	N	382	N	N
86	20231214	120853	55	40.00	KSQ150	제약	N	N	N	Y	40	N	154300	1200	2	0.78	2269047000	14618	35.48	155900	156900	153800	199000	107200	153100	155222.81	57.21	-4656	987	157566	155332	154066	151832	150566	154700	151200	63	45900	500	110230	100	1	12385455	19111	33.33	2.15	12	0.12	4629.00	71739.00	166500	20230210	-7.33	99700	20230626	54.76	166500	-7.33	20230210	99700	54.76	20230626	166500	-7.33	20230210	99700	54.76	20230626	0.54	N	145020	500	62 억	7086217	N	N	382	N	N
87	20231214	110825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	154700	1600	2	1.05	1847697800	11894	28.87	155900	156900	153800	199000	107200	153100	155347.05	57.21	-4656	1442	157566	155332	154066	151832	150566	154700	151200	63	45900	500	110230	100	1	12385455	19160	33.42	2.16	12	0.10	4629.00	71739.00	166500	20230210	-7.09	99700	20230626	55.17	166500	-7.09	20230210	99700	55.17	20230626	166500	-7.09	20230210	99700	55.17	20230626	0.54	N	145020	500	62 억	7086217	N	N	382	N	N
88	20231214	100808	55	40.00	KSQ150	제약	N	N	N	Y	40	N	154500	1400	2	0.91	1321978600	8485	20.60	155900	156900	154400	199000	107200	153100	155801.84	57.21	-4656	823	157566	155332	154066	151832	150566	154700	151200	63	45900	500	110230	100	1	12385455	19136	33.38	2.15	12	0.07	4629.00	71739.00	166500	20230210	-7.21	99700	20230626	54.96	166500	-7.21	20230210	99700	54.96	20230626	166500	-7.21	20230210	99700	54.96	20230626	0.54	N	145020	500	62 억	7086217	N	N	382	N	N
89	20231214	090747	55	40.00	KSQ150	제약	N	N	N	Y	40	N	156200	3100	2	2.02	487961400	3120	7.57	155900	156900	154600	199000	107200	153100	156397.88	57.21	-4656	1389	157566	155332	154066	151832	150566	154700	151200	63	45900	500	110230	100	1	12385455	19346	33.74	2.18	12	0.03	4629.00	71739.00	166500	20230210	-6.19	99700	20230626	56.67	166500	-6.19	20230210	99700	56.67	20230626	166500	-6.19	20230210	99700	56.67	20230626	0.54	N	145020	500	62 억	7086217	N	N	382	N	N
90	20231213	160813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	153100	-900	5	-0.58	6375156100	41186	105.42	155500	156300	152800	200000	107800	154000	154791.94	57.24	-38	6177	159466	156732	153766	151032	148066	158100	152400	63	46000	500	110880	100	1	12385455	18962	33.07	2.13	12	0.33	4629.00	71739.00	166500	20230210	-8.05	99700	20230626	53.56	166500	-8.05	20230210	99700	53.56	20230626	166500	-8.05	20230210	99700	53.56	20230626	0.55	N	145020	500	62 억	7089762	N	N	380	N	N
91	20231213	150830	55	40.00	KSQ150	제약	N	N	N	Y	40	N	153000	-1000	5	-0.65	6067513400	39178	100.28	155500	156300	152800	200000	107800	154000	154870.42	57.24	-38	5655	159466	156732	153766	151032	148066	158100	152400	63	46000	500	110880	100	1	12385455	18950	33.05	2.13	12	0.32	4629.00	71739.00	166500	20230210	-8.11	99700	20230626	53.46	166500	-8.11	20230210	99700	53.46	20230626	166500	-8.11	20230210	99700	53.46	20230626	0.55	N	145020	500	62 억	7089762	N	N	379	N	N
92	20231213	140829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	155900	1900	2	1.23	4244272300	27404	70.14	155500	156300	153400	200000	107800	154000	154877.84	57.24	-38	4583	159466	156732	153766	151032	148066	158100	152400	63	46000	500	110880	100	1	12385455	19309	33.68	2.17	12	0.22	4629.00	71739.00	166500	20230210	-6.37	99700	20230626	56.37	166500	-6.37	20230210	99700	56.37	20230626	166500	-6.37	20230210	99700	56.37	20230626	0.55	N	145020	500	62 억	7089762	N	N	379	N	N
93	20231213	130832	55	40.00	KSQ150	제약	N	N	N	Y	40	N	154100	100	2	0.06	2265897800	14695	37.61	155500	155700	153400	200000	107800	154000	154195.15	57.24	-38	2509	159466	156732	153766	151032	148066	158100	152400	63	46000	500	110880	100	1	12385455	19086	33.29	2.15	12	0.12	4629.00	71739.00	166500	20230210	-7.45	99700	20230626	54.56	166500	-7.45	20230210	99700	54.56	20230626	166500	-7.45	20230210	99700	54.56	20230626	0.55	N	145020	500	62 억	7089762	N	N	379	N	N
94	20231213	120828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	153900	-100	5	-0.06	1689315800	10949	28.02	155500	155700	153400	200000	107800	154000	154289.51	57.24	-38	1482	159466	156732	153766	151032	148066	158100	152400	63	46000	500	110880	100	1	12385455	19061	33.25	2.15	12	0.09	4629.00	71739.00	166500	20230210	-7.57	99700	20230626	54.36	166500	-7.57	20230210	99700	54.36	20230626	166500	-7.57	20230210	99700	54.36	20230626	0.55	N	145020	500	62 억	7089762	N	N	379	N	N
95	20231213	110831	55	40.00	KSQ150	제약	N	N	N	Y	40	N	154600	600	2	0.39	1287512100	8339	21.34	155500	155700	153400	200000	107800	154000	154396.46	57.24	-38	337	159466	156732	153766	151032	148066	158100	152400	63	46000	500	110880	100	1	12385455	19148	33.40	2.16	12	0.07	4629.00	71739.00	166500	20230210	-7.15	99700	20230626	55.07	166500	-7.15	20230210	99700	55.07	20230626	166500	-7.15	20230210	99700	55.07	20230626	0.55	N	145020	500	62 억	7089762	N	N	379	N	N
96	20231213	100835	55	40.00	KSQ150	제약	N	N	N	Y	40	N	154500	500	2	0.32	792281800	5126	13.12	155500	155700	153400	200000	107800	154000	154561.41	57.24	-38	425	159466	156732	153766	151032	148066	158100	152400	63	46000	500	110880	100	1	12385455	19136	33.38	2.15	12	0.04	4629.00	71739.00	166500	20230210	-7.21	99700	20230626	54.96	166500	-7.21	20230210	99700	54.96	20230626	166500	-7.21	20230210	99700	54.96	20230626	0.55	N	145020	500	62 억	7089762	N	N	379	N	N
97	20231213	090822	55	40.00	KSQ150	제약	N	N	N	Y	40	N	154000	0	3	0.00	182099800	1177	3.01	155500	155700	154000	200000	107800	154000	154715.21	57.24	-38	-164	159466	156732	153766	151032	148066	158100	152400	63	46000	500	110880	100	1	12385455	19074	33.27	2.15	12	0.01	4629.00	71739.00	166500	20230210	-7.51	99700	20230626	54.46	166500	-7.51	20230210	99700	54.46	20230626	166500	-7.51	20230210	99700	54.46	20230626	0.55	N	145020	500	62 억	7089762	N	N	379	N	N
98	20231212	160756	55	40.00	KSQ150	제약	N	N	N	Y	40	N	154000	2400	2	1.58	6041402300	39062	120.86	151600	156500	150800	197000	106200	151600	154661.91	57.18	-5411	12384	155800	153700	151200	149100	146600	152450	147850	63	45400	500	109150	100	1	12385455	19074	33.27	2.15	12	0.32	4629.00	71739.00	166500	20230210	-7.51	99700	20230626	54.46	166500	-7.51	20230210	99700	54.46	20230626	166500	-7.51	20230210	99700	54.46	20230626	0.61	N	145020	500	62 억	7082232	N	N	379	N	N
99	20231212	150803	55	40.00	KSQ150	제약	N	N	N	Y	40	N	154800	3200	2	2.11	5740859200	37115	114.84	151600	156500	150800	197000	106200	151600	154677.60	57.18	-5411	12220	155800	153700	151200	149100	146600	152450	147850	63	45400	500	109150	100	1	12385455	19173	33.44	2.16	12	0.30	4629.00	71739.00	166500	20230210	-7.03	99700	20230626	55.27	166500	-7.03	20230210	99700	55.27	20230626	166500	-7.03	20230210	99700	55.27	20230626	0.61	N	145020	500	62 억	7082232	N	N	246	N	N
100	20231212	140720	55	40.00	KSQ150	제약	N	N	N	Y	40	N	156000	4400	2	2.90	3834522800	24881	76.98	151600	156500	150800	197000	106200	151600	154114.50	57.18	-5411	12408	155800	153700	151200	149100	146600	152450	147850	63	45400	500	109150	100	1	12385455	19321	33.70	2.17	12	0.20	4629.00	71739.00	166500	20230210	-6.31	99700	20230626	56.47	166500	-6.31	20230210	99700	56.47	20230626	166500	-6.31	20230210	99700	56.47	20230626	0.61	N	145020	500	62 억	7082232	N	N	246	N	N
101	20231212	130723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152600	1000	2	0.66	1041033200	6845	21.18	151600	153300	150800	197000	106200	151600	152086.66	57.18	-5411	2064	155800	153700	151200	149100	146600	152450	147850	63	45400	500	109150	100	1	12385455	18900	32.97	2.13	12	0.06	4629.00	71739.00	166500	20230210	-8.35	99700	20230626	53.06	166500	-8.35	20230210	99700	53.06	20230626	166500	-8.35	20230210	99700	53.06	20230626	0.61	N	145020	500	62 억	7082232	N	N	246	N	N
102	20231212	120716	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152400	800	2	0.53	917049800	6031	18.66	151600	153300	150800	197000	106200	151600	152056.01	57.18	-5411	1687	155800	153700	151200	149100	146600	152450	147850	63	45400	500	109150	100	1	12385455	18875	32.92	2.12	12	0.05	4629.00	71739.00	166500	20230210	-8.47	99700	20230626	52.86	166500	-8.47	20230210	99700	52.86	20230626	166500	-8.47	20230210	99700	52.86	20230626	0.61	N	145020	500	62 억	7082232	N	N	246	N	N
103	20231212	110726	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152400	800	2	0.53	784575000	5160	15.97	151600	153300	150800	197000	106200	151600	152049.42	57.18	-5411	1323	155800	153700	151200	149100	146600	152450	147850	63	45400	500	109150	100	1	12385455	18875	32.92	2.12	12	0.04	4629.00	71739.00	166500	20230210	-8.47	99700	20230626	52.86	166500	-8.47	20230210	99700	52.86	20230626	166500	-8.47	20230210	99700	52.86	20230626	0.61	N	145020	500	62 억	7082232	N	N	246	N	N
104	20231212	100755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152300	700	2	0.46	475431400	3136	9.70	151600	152400	150800	197000	106200	151600	151604.40	57.18	-5411	961	155800	153700	151200	149100	146600	152450	147850	63	45400	500	109150	100	1	12385455	18863	32.90	2.12	12	0.03	4629.00	71739.00	166500	20230210	-8.53	99700	20230626	52.76	166500	-8.53	20230210	99700	52.76	20230626	166500	-8.53	20230210	99700	52.76	20230626	0.61	N	145020	500	62 억	7082232	N	N	246	N	N
105	20231212	090755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	151700	100	2	0.07	87412500	577	1.79	151600	152400	151000	197000	106200	151600	151494.80	57.18	-5411	-43	155800	153700	151200	149100	146600	152450	147850	63	45400	500	109150	100	1	12385455	18789	32.77	2.11	12	0.00	4629.00	71739.00	166500	20230210	-8.89	99700	20230626	52.16	166500	-8.89	20230210	99700	52.16	20230626	166500	-8.89	20230210	99700	52.16	20230626	0.61	N	145020	500	62 억	7082232	N	N	246	N	N
106	20231211	160758	55	40.00	KSQ150	제약	N	N	N	Y	40	N	151600	-700	5	-0.46	4874145500	32317	74.08	153300	153300	148700	197900	106700	152300	150822.91	57.18	-9564	-4421	156233	154266	150833	148866	145433	155250	149850	63	45600	500	109650	100	1	12385455	18776	32.75	2.11	12	0.26	4629.00	71739.00	166500	20230210	-8.95	99700	20230626	52.06	166500	-8.95	20230210	99700	52.06	20230626	166500	-8.95	20230210	99700	52.06	20230626	0.57	N	145020	500	62 억	7081709	N	N	246	N	N
107	20231211	150756	55	40.00	KSQ150	제약	N	N	N	Y	40	N	151700	-600	5	-0.39	4651281300	30848	70.71	153300	153300	148700	197900	106700	152300	150780.64	57.18	-9564	-4737	156233	154266	150833	148866	145433	155250	149850	63	45600	500	109650	100	1	12385455	18789	32.77	2.11	12	0.25	4629.00	71739.00	166500	20230210	-8.89	99700	20230626	52.16	166500	-8.89	20230210	99700	52.16	20230626	166500	-8.89	20230210	99700	52.16	20230626	0.57	N	145020	500	62 억	7081709	N	N	152	N	N
108	20231211	140755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152300	0	3	0.00	4110980700	27306	62.59	153300	153300	148700	197900	106700	152300	150552.29	57.18	-9564	-3272	156233	154266	150833	148866	145433	155250	149850	63	45600	500	109650	100	1	12385455	18863	32.90	2.12	12	0.22	4629.00	71739.00	166500	20230210	-8.53	99700	20230626	52.76	166500	-8.53	20230210	99700	52.76	20230626	166500	-8.53	20230210	99700	52.76	20230626	0.57	N	145020	500	62 억	7081709	N	N	152	N	N
109	20231211	130756	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152200	-100	5	-0.07	3541234300	23565	54.02	153300	153300	148700	197900	106700	152300	150275.17	57.18	-9564	-1827	156233	154266	150833	148866	145433	155250	149850	63	45600	500	109650	100	1	12385455	18851	32.88	2.12	12	0.19	4629.00	71739.00	166500	20230210	-8.59	99700	20230626	52.66	166500	-8.59	20230210	99700	52.66	20230626	166500	-8.59	20230210	99700	52.66	20230626	0.57	N	145020	500	62 억	7081709	N	N	152	N	N
110	20231211	120755	55	40.00	KSQ150	제약	N	N	N	Y	40	N	149900	-2400	5	-1.58	2963203100	19747	45.27	153300	153300	148700	197900	106700	152300	150058.39	57.18	-9564	-1613	156233	154266	150833	148866	145433	155250	149850	63	45600	500	109650	100	1	12385455	18566	32.38	2.09	12	0.16	4629.00	71739.00	166500	20230210	-9.97	99700	20230626	50.35	166500	-9.97	20230210	99700	50.35	20230626	166500	-9.97	20230210	99700	50.35	20230626	0.57	N	145020	500	62 억	7081709	N	N	152	N	N
111	20231211	110753	55	40.00	KSQ150	제약	N	N	N	Y	40	N	150600	-1700	5	-1.12	2273469800	15148	34.72	153300	153300	148700	197900	106700	152300	150083.83	57.18	-9564	-974	156233	154266	150833	148866	145433	155250	149850	63	45600	500	109650	100	1	12385455	18652	32.53	2.10	12	0.12	4629.00	71739.00	166500	20230210	-9.55	99700	20230626	51.05	166500	-9.55	20230210	99700	51.05	20230626	166500	-9.55	20230210	99700	51.05	20230626	0.57	N	145020	500	62 억	7081709	N	N	152	N	N
112	20231211	100751	55	40.00	KSQ150	제약	N	N	N	Y	40	N	148800	-3500	5	-2.30	1783586300	11872	27.21	153300	153300	148800	197900	106700	152300	150234.70	57.18	-9564	-1794	156233	154266	150833	148866	145433	155250	149850	63	45600	500	109650	100	1	12385455	18430	32.15	2.07	12	0.10	4629.00	71739.00	166500	20230210	-10.63	99700	20230626	49.25	166500	-10.63	20230210	99700	49.25	20230626	166500	-10.63	20230210	99700	49.25	20230626	0.57	N	145020	500	62 억	7081709	N	N	152	N	N
113	20231211	090752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152000	-300	5	-0.20	172272500	1128	2.59	153300	153300	151800	197900	106700	152300	152723.85	57.18	-9564	-651	156233	154266	150833	148866	145433	155250	149850	63	45600	500	109650	100	1	12385455	18826	32.84	2.12	12	0.01	4629.00	71739.00	166500	20230210	-8.71	99700	20230626	52.46	166500	-8.71	20230210	99700	52.46	20230626	166500	-8.71	20230210	99700	52.46	20230626	0.57	N	145020	500	62 억	7081709	N	N	152	N	N
114	20231208	160743	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152300	5000	2	3.39	6585895900	43621	74.09	147400	152800	147400	191400	103200	147300	150979.79	57.10	0	11520	155300	151300	149300	145300	143300	150300	144300	63	44100	500	106050	100	1	12385455	18863	32.90	2.12	12	0.35	4629.00	71739.00	166500	20230210	-8.53	99700	20230626	52.76	166500	-8.53	20230210	99700	52.76	20230626	166500	-8.53	20230210	99700	52.76	20230626	0.58	N	145020	500	62 억	7071709	N	N	152	N	N
115	20231208	150746	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152100	4800	2	3.26	6112661000	40513	68.81	147400	152800	147400	191400	103200	147300	150881.47	57.10	0	11043	155300	151300	149300	145300	143300	150300	144300	63	44100	500	106050	100	1	12385455	18838	32.86	2.12	12	0.33	4629.00	71739.00	166500	20230210	-8.65	99700	20230626	52.56	166500	-8.65	20230210	99700	52.56	20230626	166500	-8.65	20230210	99700	52.56	20230626	0.58	N	145020	500	62 억	7071709	N	N	24	N	N
116	20231208	140745	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152300	5000	2	3.39	4456899100	29634	50.33	147400	152700	147400	191400	103200	147300	150398.16	57.10	0	9882	155300	151300	149300	145300	143300	150300	144300	63	44100	500	106050	100	1	12385455	18863	32.90	2.12	12	0.24	4629.00	71739.00	166500	20230210	-8.53	99700	20230626	52.76	166500	-8.53	20230210	99700	52.76	20230626	166500	-8.53	20230210	99700	52.76	20230626	0.58	N	145020	500	62 억	7071709	N	N	24	N	N
117	20231208	130745	55	40.00	KSQ150	제약	N	N	N	Y	40	N	150000	2700	2	1.83	2227298400	14941	25.38	147400	150200	147400	191400	103200	147300	149072.91	57.10	0	7656	155300	151300	149300	145300	143300	150300	144300	63	44100	500	106050	100	1	12385455	18578	32.40	2.09	12	0.12	4629.00	71739.00	166500	20230210	-9.91	99700	20230626	50.45	166500	-9.91	20230210	99700	50.45	20230626	166500	-9.91	20230210	99700	50.45	20230626	0.58	N	145020	500	62 억	7071709	N	N	24	N	N
118	20231208	120741	55	40.00	KSQ150	제약	N	N	N	Y	40	N	149100	1800	2	1.22	1745656300	11718	19.90	147400	150200	147400	191400	103200	147300	148972.21	57.10	0	5702	155300	151300	149300	145300	143300	150300	144300	63	44100	500	106050	100	1	12385455	18467	32.21	2.08	12	0.09	4629.00	71739.00	166500	20230210	-10.45	99700	20230626	49.55	166500	-10.45	20230210	99700	49.55	20230626	166500	-10.45	20230210	99700	49.55	20230626	0.58	N	145020	500	62 억	7071709	N	N	24	N	N
119	20231208	110739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	149600	2300	2	1.56	1362868200	9153	15.55	147400	150200	147400	191400	103200	147300	148898.53	57.10	0	4030	155300	151300	149300	145300	143300	150300	144300	63	44100	500	106050	100	1	12385455	18529	32.32	2.09	12	0.07	4629.00	71739.00	166500	20230210	-10.15	99700	20230626	50.05	166500	-10.15	20230210	99700	50.05	20230626	166500	-10.15	20230210	99700	50.05	20230626	0.58	N	145020	500	62 억	7071709	N	N	24	N	N
120	20231208	100748	55	40.00	KSQ150	제약	N	N	N	Y	40	N	148900	1600	2	1.09	818343600	5493	9.33	147400	150200	147400	191400	103200	147300	148979.36	57.10	0	2480	155300	151300	149300	145300	143300	150300	144300	63	44100	500	106050	100	1	12385455	18442	32.17	2.08	12	0.04	4629.00	71739.00	166500	20230210	-10.57	99700	20230626	49.35	166500	-10.57	20230210	99700	49.35	20230626	166500	-10.57	20230210	99700	49.35	20230626	0.58	N	145020	500	62 억	7071709	N	N	24	N	N
121	20231208	090737	55	40.00	KSQ150	제약	N	N	N	Y	40	N	148000	700	2	0.48	33953400	230	0.39	147400	148200	147400	191400	103200	147300	147623.48	57.10	0	-13	155300	151300	149300	145300	143300	150300	144300	63	44100	500	106050	100	1	12385455	18330	31.97	2.06	12	0.00	4629.00	71739.00	166500	20230210	-11.11	99700	20230626	48.45	166500	-11.11	20230210	99700	48.45	20230626	166500	-11.11	20230210	99700	48.45	20230626	0.58	N	145020	500	62 억	7071709	N	N	24	N	N
122	20231207	160741	55	40.00	KSQ150	제약	N	N	N	Y	40	N	147300	-5500	5	-3.60	8772682500	58847	170.19	152700	153300	147300	198600	107000	152800	149076.76	57.00	0	-11693	157733	155266	153333	150866	148933	156500	152100	63	45800	500	110010	100	1	12385455	18244	31.82	2.05	12	0.48	4629.00	71739.00	166500	20230210	-11.53	99700	20230626	47.74	166500	-11.53	20230210	99700	47.74	20230626	166500	-11.53	20230210	99700	47.74	20230626	0.62	N	145020	500	62 억	7059386	N	N	24	N	N
123	20231207	150742	55	40.00	KSQ150	제약	N	N	N	Y	40	N	148500	-4300	5	-2.81	8229438300	55173	159.57	152700	153300	147400	198600	107000	152800	149156.98	57.00	0	-11438	157733	155266	153333	150866	148933	156500	152100	63	45800	500	110010	100	1	12385455	18392	32.08	2.07	12	0.45	4629.00	71739.00	166500	20230210	-10.81	99700	20230626	48.95	166500	-10.81	20230210	99700	48.95	20230626	166500	-10.81	20230210	99700	48.95	20230626	0.62	N	145020	500	62 억	7059386	N	N	66	N	N
124	20231207	140738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	149200	-3600	5	-2.36	6402707300	42841	123.90	152700	153300	147700	198600	107000	152800	149452.80	57.00	0	-10639	157733	155266	153333	150866	148933	156500	152100	63	45800	500	110010	100	1	12385455	18479	32.23	2.08	12	0.35	4629.00	71739.00	166500	20230210	-10.39	99700	20230626	49.65	166500	-10.39	20230210	99700	49.65	20230626	166500	-10.39	20230210	99700	49.65	20230626	0.62	N	145020	500	62 억	7059386	N	N	66	N	N
125	20231207	130737	55	40.00	KSQ150	제약	N	N	N	Y	40	N	150400	-2400	5	-1.57	5254251900	35161	101.69	152700	153300	147700	198600	107000	152800	149434.09	57.00	0	-8497	157733	155266	153333	150866	148933	156500	152100	63	45800	500	110010	100	1	12385455	18628	32.49	2.10	12	0.28	4629.00	71739.00	166500	20230210	-9.67	99700	20230626	50.85	166500	-9.67	20230210	99700	50.85	20230626	166500	-9.67	20230210	99700	50.85	20230626	0.62	N	145020	500	62 억	7059386	N	N	66	N	N
126	20231207	120740	55	40.00	KSQ150	제약	N	N	N	Y	40	N	148200	-4600	5	-3.01	4232725200	28330	81.93	152700	153300	147700	198600	107000	152800	149407.88	57.00	0	-7864	157733	155266	153333	150866	148933	156500	152100	63	45800	500	110010	100	1	12385455	18355	32.02	2.07	12	0.23	4629.00	71739.00	166500	20230210	-10.99	99700	20230626	48.65	166500	-10.99	20230210	99700	48.65	20230626	166500	-10.99	20230210	99700	48.65	20230626	0.62	N	145020	500	62 억	7059386	N	N	66	N	N
127	20231207	110735	55	40.00	KSQ150	제약	N	N	N	Y	40	N	148300	-4500	5	-2.95	3573965300	23889	69.09	152700	153300	147700	198600	107000	152800	149607.15	57.00	0	-7096	157733	155266	153333	150866	148933	156500	152100	63	45800	500	110010	100	1	12385455	18368	32.04	2.07	12	0.19	4629.00	71739.00	166500	20230210	-10.93	99700	20230626	48.75	166500	-10.93	20230210	99700	48.75	20230626	166500	-10.93	20230210	99700	48.75	20230626	0.62	N	145020	500	62 억	7059386	N	N	66	N	N
128	20231207	100733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	149800	-3000	5	-1.96	1505884200	9960	28.81	152700	153300	149700	198600	107000	152800	151193.19	57.00	0	-2805	157733	155266	153333	150866	148933	156500	152100	63	45800	500	110010	100	1	12385455	18553	32.36	2.09	12	0.08	4629.00	71739.00	166500	20230210	-10.03	99700	20230626	50.25	166500	-10.03	20230210	99700	50.25	20230626	166500	-10.03	20230210	99700	50.25	20230626	0.62	N	145020	500	62 억	7059386	N	N	66	N	N
129	20231207	090740	55	40.00	KSQ150	제약	N	N	N	Y	40	N	151600	-1200	5	-0.79	115259500	760	2.20	152700	152800	151100	198600	107000	152800	151657.24	57.00	0	-345	157733	155266	153333	150866	148933	156500	152100	63	45800	500	110010	100	1	12385455	18776	32.75	2.11	12	0.01	4629.00	71739.00	166500	20230210	-8.95	99700	20230626	52.06	166500	-8.95	20230210	99700	52.06	20230626	166500	-8.95	20230210	99700	52.06	20230626	0.62	N	145020	500	62 억	7059386	N	N	66	N	N
130	20231206	160729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152800	1100	2	0.73	5306657600	34558	76.21	151700	155800	151400	197200	106200	151700	153558.91	56.96	0	5988	156366	154032	152766	150432	149166	153400	149800	63	45500	500	109220	100	1	12385455	18925	33.01	2.13	12	0.28	4629.00	71739.00	166500	20230210	-8.23	99700	20230626	53.26	166500	-8.23	20230210	99700	53.26	20230626	166500	-8.23	20230210	99700	53.26	20230626	0.74	N	145020	500	62 억	7054473	N	N	66	N	N
131	20231206	150742	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152700	1000	2	0.66	5121638700	33347	73.54	151700	155800	151400	197200	106200	151700	153586.19	56.96	0	5598	156366	154032	152766	150432	149166	153400	149800	63	45500	500	109220	100	1	12385455	18913	32.99	2.13	12	0.27	4629.00	71739.00	166500	20230210	-8.29	99700	20230626	53.16	166500	-8.29	20230210	99700	53.16	20230626	166500	-8.29	20230210	99700	53.16	20230626	0.74	N	145020	500	62 억	7054473	N	N	423	N	N
132	20231206	140739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	155400	3700	2	2.44	3556224600	23170	51.09	151700	155800	151400	197200	106200	151700	153484.01	56.96	0	6002	156366	154032	152766	150432	149166	153400	149800	63	45500	500	109220	100	1	12385455	19247	33.57	2.17	12	0.19	4629.00	71739.00	166500	20230210	-6.67	99700	20230626	55.87	166500	-6.67	20230210	99700	55.87	20230626	166500	-6.67	20230210	99700	55.87	20230626	0.74	N	145020	500	62 억	7054473	N	N	423	N	N
133	20231206	130731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152500	800	2	0.53	1677863600	10999	24.25	151700	153500	151400	197200	106200	151700	152546.92	56.96	0	3773	156366	154032	152766	150432	149166	153400	149800	63	45500	500	109220	100	1	12385455	18888	32.94	2.13	12	0.09	4629.00	71739.00	166500	20230210	-8.41	99700	20230626	52.96	166500	-8.41	20230210	99700	52.96	20230626	166500	-8.41	20230210	99700	52.96	20230626	0.74	N	145020	500	62 억	7054473	N	N	423	N	N
134	20231206	120729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	153300	1600	2	1.05	1333845500	8747	19.29	151700	153500	151400	197200	106200	151700	152491.77	56.96	0	2929	156366	154032	152766	150432	149166	153400	149800	63	45500	500	109220	100	1	12385455	18987	33.12	2.14	12	0.07	4629.00	71739.00	166500	20230210	-7.93	99700	20230626	53.76	166500	-7.93	20230210	99700	53.76	20230626	166500	-7.93	20230210	99700	53.76	20230626	0.74	N	145020	500	62 억	7054473	N	N	423	N	N
135	20231206	110742	55	40.00	KSQ150	제약	N	N	N	Y	40	N	153200	1500	2	0.99	1004709100	6597	14.55	151700	153500	151400	197200	106200	151700	152297.88	56.96	0	2171	156366	154032	152766	150432	149166	153400	149800	63	45500	500	109220	100	1	12385455	18975	33.10	2.14	12	0.05	4629.00	71739.00	166500	20230210	-7.99	99700	20230626	53.66	166500	-7.99	20230210	99700	53.66	20230626	166500	-7.99	20230210	99700	53.66	20230626	0.74	N	145020	500	62 억	7054473	N	N	423	N	N
136	20231206	100732	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152300	600	2	0.40	581879000	3827	8.44	151700	152800	151400	197200	106200	151700	152045.73	56.96	0	701	156366	154032	152766	150432	149166	153400	149800	63	45500	500	109220	100	1	12385455	18863	32.90	2.12	12	0.03	4629.00	71739.00	166500	20230210	-8.53	99700	20230626	52.76	166500	-8.53	20230210	99700	52.76	20230626	166500	-8.53	20230210	99700	52.76	20230626	0.74	N	145020	500	62 억	7054473	N	N	423	N	N
137	20231206	090735	55	40.00	KSQ150	제약	N	N	N	Y	40	N	151700	0	3	0.00	46422500	306	0.67	151700	152500	151400	197200	106200	151700	151707.52	56.96	0	5	156366	154032	152766	150432	149166	153400	149800	63	45500	500	109220	100	1	12385455	18789	32.77	2.11	12	0.00	4629.00	71739.00	166500	20230210	-8.89	99700	20230626	52.16	166500	-8.89	20230210	99700	52.16	20230626	166500	-8.89	20230210	99700	52.16	20230626	0.74	N	145020	500	62 억	7054473	N	N	423	N	N
138	20231205	160738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	151700	-3600	5	-2.32	6948889400	45345	93.65	155000	155100	151500	201500	108800	155300	153245.02	57.04	0	-3754	160900	158100	154200	151400	147500	159500	152800	63	46200	500	111810	100	1	12385455	18789	32.77	2.11	12	0.37	4629.00	71739.00	166500	20230210	-8.89	99700	20230626	52.16	166500	-8.89	20230210	99700	52.16	20230626	166500	-8.89	20230210	99700	52.16	20230626	0.98	N	145020	500	62 억	7064534	N	N	420	N	N
139	20231205	150733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152200	-3100	5	-2.00	5526510100	35976	74.30	155000	155100	152100	201500	108800	155300	153616.58	57.04	0	-4436	160900	158100	154200	151400	147500	159500	152800	63	46200	500	111810	100	1	12385455	18851	32.88	2.12	12	0.29	4629.00	71739.00	166500	20230210	-8.59	99700	20230626	52.66	166500	-8.59	20230210	99700	52.66	20230626	166500	-8.59	20230210	99700	52.66	20230626	0.98	N	145020	500	62 억	7064534	N	N	182	N	N
140	20231205	140735	55	40.00	KSQ150	제약	N	N	N	Y	40	N	154300	-1000	5	-0.64	3846209300	25032	51.70	155000	155100	152700	201500	108800	155300	153651.70	57.04	0	-2102	160900	158100	154200	151400	147500	159500	152800	63	46200	500	111810	100	1	12385455	19111	33.33	2.15	12	0.20	4629.00	71739.00	166500	20230210	-7.33	99700	20230626	54.76	166500	-7.33	20230210	99700	54.76	20230626	166500	-7.33	20230210	99700	54.76	20230626	0.98	N	145020	500	62 억	7064534	N	N	182	N	N
141	20231205	130732	55	40.00	KSQ150	제약	N	N	N	Y	40	N	153000	-2300	5	-1.48	2233473800	14565	30.08	155000	155000	152700	201500	108800	155300	153345.27	57.04	0	-1142	160900	158100	154200	151400	147500	159500	152800	63	46200	500	111810	100	1	12385455	18950	33.05	2.13	12	0.12	4629.00	71739.00	166500	20230210	-8.11	99700	20230626	53.46	166500	-8.11	20230210	99700	53.46	20230626	166500	-8.11	20230210	99700	53.46	20230626	0.98	N	145020	500	62 억	7064534	N	N	182	N	N
142	20231205	120729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	153000	-2300	5	-1.48	1667547200	10865	22.44	155000	155000	152700	201500	108800	155300	153478.80	57.04	0	-810	160900	158100	154200	151400	147500	159500	152800	63	46200	500	111810	100	1	12385455	18950	33.05	2.13	12	0.09	4629.00	71739.00	166500	20230210	-8.11	99700	20230626	53.46	166500	-8.11	20230210	99700	53.46	20230626	166500	-8.11	20230210	99700	53.46	20230626	0.98	N	145020	500	62 억	7064534	N	N	182	N	N
143	20231205	110730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	153400	-1900	5	-1.22	1274971100	8300	17.14	155000	155000	153000	201500	108800	155300	153610.98	57.04	0	-376	160900	158100	154200	151400	147500	159500	152800	63	46200	500	111810	100	1	12385455	18999	33.14	2.14	12	0.07	4629.00	71739.00	166500	20230210	-7.87	99700	20230626	53.86	166500	-7.87	20230210	99700	53.86	20230626	166500	-7.87	20230210	99700	53.86	20230626	0.98	N	145020	500	62 억	7064534	N	N	182	N	N
144	20231205	100733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	153800	-1500	5	-0.97	795033900	5168	10.67	155000	155000	153200	201500	108800	155300	153837.83	57.04	0	-575	160900	158100	154200	151400	147500	159500	152800	63	46200	500	111810	100	1	12385455	19049	33.23	2.14	12	0.04	4629.00	71739.00	166500	20230210	-7.63	99700	20230626	54.26	166500	-7.63	20230210	99700	54.26	20230626	166500	-7.63	20230210	99700	54.26	20230626	0.98	N	145020	500	62 억	7064534	N	N	182	N	N
145	20231205	090727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	154400	-900	5	-0.58	96586600	627	1.29	155000	155000	153500	201500	108800	155300	154045.61	57.04	0	-62	160900	158100	154200	151400	147500	159500	152800	63	46200	500	111810	100	1	12385455	19123	33.35	2.15	12	0.01	4629.00	71739.00	166500	20230210	-7.27	99700	20230626	54.86	166500	-7.27	20230210	99700	54.86	20230626	166500	-7.27	20230210	99700	54.86	20230626	0.98	N	145020	500	62 억	7064534	N	N	182	N	N
146	20231204	160725	55	40.00	KSQ150	제약	N	N	N	Y	40	N	155300	2300	2	1.50	7471187700	48328	52.98	154700	157000	150300	198900	107100	153000	154593.25	56.92	0	12566	157466	155232	152766	150532	148066	156350	151650	63	45900	500	110160	100	1	12385455	19235	33.55	2.16	12	0.39	4629.00	71739.00	166500	20230210	-6.73	99700	20230626	55.77	166500	-6.73	20230210	99700	55.77	20230626	166500	-6.73	20230210	99700	55.77	20230626	1.03	N	145020	500	62 억	7049773	N	N	182	N	N
147	20231204	150729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	155000	2000	2	1.31	7270141500	47032	51.56	154700	157000	150300	198900	107100	153000	154578.62	56.92	0	12515	157466	155232	152766	150532	148066	156350	151650	63	45900	500	110160	100	1	12385455	19197	33.48	2.16	12	0.38	4629.00	71739.00	166500	20230210	-6.91	99700	20230626	55.47	166500	-6.91	20230210	99700	55.47	20230626	166500	-6.91	20230210	99700	55.47	20230626	1.03	N	145020	500	62 억	7049773	N	N	390	N	N
148	20231204	140723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	154900	1900	2	1.24	6378345700	41285	45.26	154700	157000	150300	198900	107100	153000	154495.48	56.92	0	12412	157466	155232	152766	150532	148066	156350	151650	63	45900	500	110160	100	1	12385455	19185	33.46	2.16	12	0.33	4629.00	71739.00	166500	20230210	-6.97	99700	20230626	55.37	166500	-6.97	20230210	99700	55.37	20230626	166500	-6.97	20230210	99700	55.37	20230626	1.03	N	145020	500	62 억	7049773	N	N	390	N	N
149	20231204	130723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	156400	3400	2	2.22	5467321100	35432	38.84	154700	157000	150300	198900	107100	153000	154304.61	56.92	0	12602	157466	155232	152766	150532	148066	156350	151650	63	45900	500	110160	100	1	12385455	19371	33.79	2.18	12	0.29	4629.00	71739.00	166500	20230210	-6.07	99700	20230626	56.87	166500	-6.07	20230210	99700	56.87	20230626	166500	-6.07	20230210	99700	56.87	20230626	1.03	N	145020	500	62 억	7049773	N	N	390	N	N
150	20231204	120723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	155500	2500	2	1.63	3989077600	25965	28.47	154700	156200	150300	198900	107100	153000	153632.88	56.92	0	9695	157466	155232	152766	150532	148066	156350	151650	63	45900	500	110160	100	1	12385455	19259	33.59	2.17	12	0.21	4629.00	71739.00	166500	20230210	-6.61	99700	20230626	55.97	166500	-6.61	20230210	99700	55.97	20230626	166500	-6.61	20230210	99700	55.97	20230626	1.03	N	145020	500	62 억	7049773	N	N	390	N	N
151	20231204	110725	55	40.00	KSQ150	제약	N	N	N	Y	40	N	153900	900	2	0.59	2140161000	14040	15.39	154700	154900	150300	198900	107100	153000	152433.12	56.92	0	3100	157466	155232	152766	150532	148066	156350	151650	63	45900	500	110160	100	1	12385455	19061	33.25	2.15	12	0.11	4629.00	71739.00	166500	20230210	-7.57	99700	20230626	54.36	166500	-7.57	20230210	99700	54.36	20230626	166500	-7.57	20230210	99700	54.36	20230626	1.03	N	145020	500	62 억	7049773	N	N	390	N	N
152	20231204	100725	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152400	-600	5	-0.39	1187872000	7832	8.59	154700	154900	150300	198900	107100	153000	151669.05	56.92	0	394	157466	155232	152766	150532	148066	156350	151650	63	45900	500	110160	100	1	12385455	18875	32.92	2.12	12	0.06	4629.00	71739.00	166500	20230210	-8.47	99700	20230626	52.86	166500	-8.47	20230210	99700	52.86	20230626	166500	-8.47	20230210	99700	52.86	20230626	1.03	N	145020	500	62 억	7049773	N	N	390	N	N
153	20231204	090724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	151600	-1400	5	-0.92	315229500	2060	2.26	154700	154900	151400	198900	107100	153000	153024.03	56.92	0	-622	157466	155232	152766	150532	148066	156350	151650	63	45900	500	110160	100	1	12385455	18776	32.75	2.11	12	0.02	4629.00	71739.00	166500	20230210	-8.95	99700	20230626	52.06	166500	-8.95	20230210	99700	52.06	20230626	166500	-8.95	20230210	99700	52.06	20230626	1.03	N	145020	500	62 억	7049773	N	N	390	N	N
154	20231201	160724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	153000	600	2	0.39	13864532900	91200	217.52	151700	155000	150300	198100	106700	152400	152023.33	56.65	0	26681	156333	154366	152333	150366	148333	155350	151350	63	45700	500	109720	100	1	12385455	18950	33.05	2.13	12	0.74	4629.00	71739.00	166500	20230210	-8.11	99700	20230626	53.46	166500	-8.11	20230210	99700	53.46	20230626	166500	-8.11	20230210	99700	53.46	20230626	0.98	N	145020	500	62 억	7015872	N	N	390	N	N
155	20231201	150722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	153200	800	2	0.52	13568431500	89263	212.90	151700	155000	150300	198100	106700	152400	152005.10	56.65	0	26254	156333	154366	152333	150366	148333	155350	151350	63	45700	500	109720	100	1	12385455	18975	33.10	2.14	12	0.72	4629.00	71739.00	166500	20230210	-7.99	99700	20230626	53.66	166500	-7.99	20230210	99700	53.66	20230626	166500	-7.99	20230210	99700	53.66	20230626	0.98	N	145020	500	62 억	7015872	N	N	921	N	N
156	20231201	140722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	154300	1900	2	1.25	12345842100	81321	193.95	151700	155000	150300	198100	106700	152400	151816.15	56.65	0	27154	156333	154366	152333	150366	148333	155350	151350	63	45700	500	109720	100	1	12385455	19111	33.33	2.15	12	0.66	4629.00	71739.00	166500	20230210	-7.33	99700	20230626	54.76	166500	-7.33	20230210	99700	54.76	20230626	166500	-7.33	20230210	99700	54.76	20230626	0.98	N	145020	500	62 억	7015872	N	N	921	N	N
157	20231201	130724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152700	300	2	0.20	10138487700	66960	159.70	151700	153500	150300	198100	106700	152400	151411.09	56.65	0	22335	156333	154366	152333	150366	148333	155350	151350	63	45700	500	109720	100	1	12385455	18913	32.99	2.13	12	0.54	4629.00	71739.00	166500	20230210	-8.29	99700	20230626	53.16	166500	-8.29	20230210	99700	53.16	20230626	166500	-8.29	20230210	99700	53.16	20230626	0.98	N	145020	500	62 억	7015872	N	N	921	N	N
158	20231201	120729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152700	300	2	0.20	8542461500	56415	134.55	151700	153500	150300	198100	106700	152400	151421.79	56.65	0	21041	156333	154366	152333	150366	148333	155350	151350	63	45700	500	109720	100	1	12385455	18913	32.99	2.13	12	0.46	4629.00	71739.00	166500	20230210	-8.29	99700	20230626	53.16	166500	-8.29	20230210	99700	53.16	20230626	166500	-8.29	20230210	99700	53.16	20230626	0.98	N	145020	500	62 억	7015872	N	N	921	N	N
159	20231201	110725	55	40.00	KSQ150	제약	N	N	N	Y	40	N	151500	-900	5	-0.59	7333864600	48499	115.67	151700	153500	150300	198100	106700	152400	151216.80	56.65	0	19813	156333	154366	152333	150366	148333	155350	151350	63	45700	500	109720	100	1	12385455	18764	32.73	2.11	12	0.39	4629.00	71739.00	166500	20230210	-9.01	99700	20230626	51.96	166500	-9.01	20230210	99700	51.96	20230626	166500	-9.01	20230210	99700	51.96	20230626	0.98	N	145020	500	62 억	7015872	N	N	921	N	N
160	20231201	100730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	151500	-900	5	-0.59	3582361200	23658	56.43	151700	153500	150400	198100	106700	152400	151422.78	56.65	0	8727	156333	154366	152333	150366	148333	155350	151350	63	45700	500	109720	100	1	12385455	18764	32.73	2.11	12	0.19	4629.00	71739.00	166500	20230210	-9.01	99700	20230626	51.96	166500	-9.01	20230210	99700	51.96	20230626	166500	-9.01	20230210	99700	51.96	20230626	0.98	N	145020	500	62 억	7015872	N	N	921	N	N
161	20231201	090721	55	40.00	KSQ150	제약	N	N	N	Y	40	N	152300	-100	5	-0.07	219492200	1449	3.46	151700	152300	150900	198100	106700	152400	151477.76	56.65	0	-71	156333	154366	152333	150366	148333	155350	151350	63	45700	500	109720	100	1	12385455	18863	32.90	2.12	12	0.01	4629.00	71739.00	166500	20230210	-8.53	99700	20230626	52.76	166500	-8.53	20230210	99700	52.76	20230626	166500	-8.53	20230210	99700	52.76	20230626	0.98	N	145020	500	62 억	7015872	N	N	921	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History