KissMeData/145020/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

60 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	160853	55	40.00	KSQ150	제약	N	N	N	Y	40	N	142000	2600	2	1.87	8369586800	58837	211.19	138300	144500	138300	181200	97600	139400	142250.46	55.58	134	142200	140800	138600	137200	135000	139700	136100	63	41800	500	100360	100	1	12385455	17587	30.68	1.98	12	0.48	4629.00	71739.00	166500	20230210	-14.71	99700	20230626	42.43	166500	-14.71	20230210	99700	42.43	20230626	166500	-14.71	20230210	99700	42.43	20230626	1.04	Y	145020	500	62 억	6883341	N	N	12779	N	N
3	20231031	150902	55	40.00	KSQ150	제약	N	N	N	Y	40	N	142100	2700	2	1.94	7859112000	55244	198.29	138300	144500	138300	181200	97600	139400	142261.82	55.58	387	142200	140800	138600	137200	135000	139700	136100	63	41800	500	100360	100	1	12385455	17600	30.70	1.98	12	0.45	4629.00	71739.00	166500	20230210	-14.65	99700	20230626	42.53	166500	-14.65	20230210	99700	42.53	20230626	166500	-14.65	20230210	99700	42.53	20230626	1.04	Y	145020	500	62 억	6883341	N	N	4794	N	N
4	20231031	140909	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141900	2500	2	1.79	6986194500	49100	176.24	138300	144500	138300	181200	97600	139400	142285.02	55.58	-306	142200	140800	138600	137200	135000	139700	136100	63	41800	500	100360	100	1	12385455	17575	30.65	1.98	12	0.40	4629.00	71739.00	166500	20230210	-14.77	99700	20230626	42.33	166500	-14.77	20230210	99700	42.33	20230626	166500	-14.77	20230210	99700	42.33	20230626	1.04	Y	145020	500	62 억	6883341	N	N	4794	N	N
5	20231031	130902	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141800	2400	2	1.72	6257571900	43968	157.82	138300	144500	138300	181200	97600	139400	142321.05	55.58	-710	142200	140800	138600	137200	135000	139700	136100	63	41800	500	100360	100	1	12385455	17563	30.63	1.98	12	0.35	4629.00	71739.00	166500	20230210	-14.83	99700	20230626	42.23	166500	-14.83	20230210	99700	42.23	20230626	166500	-14.83	20230210	99700	42.23	20230626	1.04	Y	145020	500	62 억	6883341	N	N	4794	N	N
6	20231031	120900	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141700	2300	2	1.65	5579624000	39190	140.67	138300	144500	138300	181200	97600	139400	142373.67	55.58	-735	142200	140800	138600	137200	135000	139700	136100	63	41800	500	100360	100	1	12385455	17550	30.61	1.98	12	0.32	4629.00	71739.00	166500	20230210	-14.89	99700	20230626	42.13	166500	-14.89	20230210	99700	42.13	20230626	166500	-14.89	20230210	99700	42.13	20230626	1.04	Y	145020	500	62 억	6883341	N	N	4794	N	N
7	20231031	110925	55	40.00	KSQ150	제약	N	N	N	Y	40	N	142400	3000	2	2.15	4959657700	34824	125.00	138300	144500	138300	181200	97600	139400	142420.68	55.58	195	142200	140800	138600	137200	135000	139700	136100	63	41800	500	100360	100	1	12385455	17637	30.76	1.98	12	0.28	4629.00	71739.00	166500	20230210	-14.47	99700	20230626	42.83	166500	-14.47	20230210	99700	42.83	20230626	166500	-14.47	20230210	99700	42.83	20230626	1.04	Y	145020	500	62 억	6883341	N	N	4794	N	N
8	20231031	100909	55	40.00	KSQ150	제약	N	N	N	Y	40	N	144400	5000	2	3.59	3679153100	25822	92.68	138300	144400	138300	181200	97600	139400	142481.34	55.58	-1137	142200	140800	138600	137200	135000	139700	136100	63	41800	500	100360	100	1	12385455	17885	31.19	2.01	12	0.21	4629.00	71739.00	166500	20230210	-13.27	99700	20230626	44.83	166500	-13.27	20230210	99700	44.83	20230626	166500	-13.27	20230210	99700	44.83	20230626	1.04	Y	145020	500	62 억	6883341	N	N	4794	N	N
9	20231031	090909	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139800	400	2	0.29	200563800	1440	5.17	138300	140500	138300	181200	97600	139400	139280.42	55.58	-129	142200	140800	138600	137200	135000	139700	136100	63	41800	500	100360	100	1	12385455	17315	30.20	1.95	12	0.01	4629.00	71739.00	166500	20230210	-16.04	99700	20230626	40.22	166500	-16.04	20230210	99700	40.22	20230626	166500	-16.04	20230210	99700	40.22	20230626	1.04	Y	145020	500	62 억	6883341	N	N	4794	N	N
10	20231030	160852	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139400	800	2	0.58	3849985600	27828	41.85	139900	140000	136400	180100	97100	138600	138349.04	55.51	4747	143533	141066	137933	135466	132333	142300	136700	63	41500	500	99790	100	1	12385455	17265	30.11	1.94	12	0.22	4629.00	71739.00	166500	20230210	-16.28	99700	20230626	39.82	166500	-16.28	20230210	99700	39.82	20230626	166500	-16.28	20230210	99700	39.82	20230626	1.04	Y	145020	500	62 억	6874636	N	N	4789	N	N
11	20231030	150834	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139000	400	2	0.29	3569507400	25814	38.82	139900	140000	136400	180100	97100	138600	138277.97	55.51	4686	143533	141066	137933	135466	132333	142300	136700	63	41500	500	99790	100	1	12385455	17216	30.03	1.94	12	0.21	4629.00	71739.00	166500	20230210	-16.52	99700	20230626	39.42	166500	-16.52	20230210	99700	39.42	20230626	166500	-16.52	20230210	99700	39.42	20230626	1.04	Y	145020	500	62 억	6874636	N	N	5767	N	N
12	20231030	140831	55	40.00	KSQ150	제약	N	N	N	Y	40	N	137800	-800	5	-0.58	2616896800	18935	28.47	139900	140000	136400	180100	97100	138600	138204.21	55.51	2365	143533	141066	137933	135466	132333	142300	136700	63	41500	500	99790	100	1	12385455	17067	29.77	1.92	12	0.15	4629.00	71739.00	166500	20230210	-17.24	99700	20230626	38.21	166500	-17.24	20230210	99700	38.21	20230626	166500	-17.24	20230210	99700	38.21	20230626	1.04	Y	145020	500	62 억	6874636	N	N	5767	N	N
13	20231030	130834	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138100	-500	5	-0.36	2099218700	15173	22.82	139900	140000	136400	180100	97100	138600	138352.25	55.51	850	143533	141066	137933	135466	132333	142300	136700	63	41500	500	99790	100	1	12385455	17104	29.83	1.93	12	0.12	4629.00	71739.00	166500	20230210	-17.06	99700	20230626	38.52	166500	-17.06	20230210	99700	38.52	20230626	166500	-17.06	20230210	99700	38.52	20230626	1.04	Y	145020	500	62 억	6874636	N	N	5767	N	N
14	20231030	120829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	137600	-1000	5	-0.72	1763518300	12741	19.16	139900	140000	136400	180100	97100	138600	138412.86	55.51	42	143533	141066	137933	135466	132333	142300	136700	63	41500	500	99790	100	1	12385455	17042	29.73	1.92	12	0.10	4629.00	71739.00	166500	20230210	-17.36	99700	20230626	38.01	166500	-17.36	20230210	99700	38.01	20230626	166500	-17.36	20230210	99700	38.01	20230626	1.04	Y	145020	500	62 억	6874636	N	N	5767	N	N
15	20231030	110829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138800	200	2	0.14	1385447600	10000	15.04	139900	140000	136400	180100	97100	138600	138544.76	55.51	-250	143533	141066	137933	135466	132333	142300	136700	63	41500	500	99790	100	1	12385455	17191	29.98	1.93	12	0.08	4629.00	71739.00	166500	20230210	-16.64	99700	20230626	39.22	166500	-16.64	20230210	99700	39.22	20230626	166500	-16.64	20230210	99700	39.22	20230626	1.04	Y	145020	500	62 억	6874636	N	N	5767	N	N
16	20231030	100827	55	40.00	KSQ150	제약	N	N	N	Y	40	N	137700	-900	5	-0.65	1012328200	7304	10.98	139900	140000	136400	180100	97100	138600	138599.15	55.51	-546	143533	141066	137933	135466	132333	142300	136700	63	41500	500	99790	100	1	12385455	17055	29.75	1.92	12	0.06	4629.00	71739.00	166500	20230210	-17.30	99700	20230626	38.11	166500	-17.30	20230210	99700	38.11	20230626	166500	-17.30	20230210	99700	38.11	20230626	1.04	Y	145020	500	62 억	6874636	N	N	5767	N	N
17	20231030	090825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	137100	-1500	5	-1.08	256503100	1844	2.77	139900	140000	137000	180100	97100	138600	139101.46	55.51	-364	143533	141066	137933	135466	132333	142300	136700	63	41500	500	99790	100	1	12385455	16980	29.62	1.91	12	0.01	4629.00	71739.00	166500	20230210	-17.66	99700	20230626	37.51	166500	-17.66	20230210	99700	37.51	20230626	166500	-17.66	20230210	99700	37.51	20230626	1.04	Y	145020	500	62 억	6874636	N	N	5767	N	N
18	20231027	160753	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138600	3900	2	2.90	9152496700	66454	237.99	134800	140400	134800	175100	94300	134700	137726.72	55.36	18105	138233	136466	135333	133566	132433	135900	133000	63	40400	500	96980	100	1	12385455	17166	29.94	1.93	12	0.54	4629.00	71739.00	166500	20230210	-16.76	99700	20230626	39.02	166500	-16.76	20230210	99700	39.02	20230626	166500	-16.76	20230210	99700	39.02	20230626	1.11	Y	145020	500	62 억	6856012	N	N	5767	N	N
19	20231027	150827	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138300	3600	2	2.67	8466789200	61499	220.24	134800	140400	134800	175100	94300	134700	137673.61	55.36	16271	138233	136466	135333	133566	132433	135900	133000	63	40400	500	96980	100	1	12385455	17129	29.88	1.93	12	0.50	4629.00	71739.00	166500	20230210	-16.94	99700	20230626	38.72	166500	-16.94	20230210	99700	38.72	20230626	166500	-16.94	20230210	99700	38.72	20230626	1.11	Y	145020	500	62 억	6856012	N	N	3652	N	N
20	20231027	140825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	137200	2500	2	1.86	6553255900	47594	170.45	134800	140400	134800	175100	94300	134700	137690.80	55.36	10137	138233	136466	135333	133566	132433	135900	133000	63	40400	500	96980	100	1	12385455	16993	29.64	1.91	12	0.38	4629.00	71739.00	166500	20230210	-17.60	99700	20230626	37.61	166500	-17.60	20230210	99700	37.61	20230626	166500	-17.60	20230210	99700	37.61	20230626	1.11	Y	145020	500	62 억	6856012	N	N	3652	N	N
21	20231027	130816	55	40.00	KSQ150	제약	N	N	N	Y	40	N	137100	2400	2	1.78	5509188100	39987	143.20	134800	140400	134800	175100	94300	134700	137774.48	55.36	8927	138233	136466	135333	133566	132433	135900	133000	63	40400	500	96980	100	1	12385455	16980	29.62	1.91	12	0.32	4629.00	71739.00	166500	20230210	-17.66	99700	20230626	37.51	166500	-17.66	20230210	99700	37.51	20230626	166500	-17.66	20230210	99700	37.51	20230626	1.11	Y	145020	500	62 억	6856012	N	N	3652	N	N
22	20231027	120829	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138000	3300	2	2.45	4797354000	34813	124.68	134800	140400	134800	175100	94300	134700	137803.52	55.36	6711	138233	136466	135333	133566	132433	135900	133000	63	40400	500	96980	100	1	12385455	17092	29.81	1.92	12	0.28	4629.00	71739.00	166500	20230210	-17.12	99700	20230626	38.42	166500	-17.12	20230210	99700	38.42	20230626	166500	-17.12	20230210	99700	38.42	20230626	1.11	Y	145020	500	62 억	6856012	N	N	3652	N	N
23	20231027	110834	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138500	3800	2	2.82	4167578200	30254	108.35	134800	140400	134800	175100	94300	134700	137752.96	55.36	6212	138233	136466	135333	133566	132433	135900	133000	63	40400	500	96980	100	1	12385455	17154	29.92	1.93	12	0.24	4629.00	71739.00	166500	20230210	-16.82	99700	20230626	38.92	166500	-16.82	20230210	99700	38.92	20230626	166500	-16.82	20230210	99700	38.92	20230626	1.11	Y	145020	500	62 억	6856012	N	N	3652	N	N
24	20231027	100825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	137500	2800	2	2.08	2427852000	17731	63.50	134800	139000	134800	175100	94300	134700	136926.96	55.36	4640	138233	136466	135333	133566	132433	135900	133000	63	40400	500	96980	100	1	12385455	17030	29.70	1.92	12	0.14	4629.00	71739.00	166500	20230210	-17.42	99700	20230626	37.91	166500	-17.42	20230210	99700	37.91	20230626	166500	-17.42	20230210	99700	37.91	20230626	1.11	Y	145020	500	62 억	6856012	N	N	3652	N	N
25	20231027	090822	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138700	4000	2	2.97	625135300	4553	16.31	134800	139000	134800	175100	94300	134700	137301.84	55.36	706	138233	136466	135333	133566	132433	135900	133000	63	40400	500	96980	100	1	12385455	17179	29.96	1.93	12	0.04	4629.00	71739.00	166500	20230210	-16.70	99700	20230626	39.12	166500	-16.70	20230210	99700	39.12	20230626	166500	-16.70	20230210	99700	39.12	20230626	1.11	Y	145020	500	62 억	6856012	N	N	3652	N	N
26	20231026	160813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	134700	-3700	5	-2.67	3759917600	27810	30.16	137100	137100	134200	179900	96900	138400	135200.65	55.34	3267	148400	143400	139500	134500	130600	145900	137000	63	41500	500	99640	100	1	12385455	16683	29.10	1.88	12	0.22	4629.00	71739.00	166500	20230210	-19.10	99700	20230626	35.11	166500	-19.10	20230210	99700	35.11	20230626	166500	-19.10	20230210	99700	35.11	20230626	1.15	Y	145020	500	62 억	6854436	N	N	3652	N	N
27	20231026	150812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	134700	-3700	5	-2.67	3435696000	25408	27.55	137100	137100	134200	179900	96900	138400	135221.03	55.34	2734	148400	143400	139500	134500	130600	145900	137000	63	41500	500	99640	100	1	12385455	16683	29.10	1.88	12	0.21	4629.00	71739.00	166500	20230210	-19.10	99700	20230626	35.11	166500	-19.10	20230210	99700	35.11	20230626	166500	-19.10	20230210	99700	35.11	20230626	1.15	Y	145020	500	62 억	6854436	N	N	5927	N	N
28	20231026	140815	55	40.00	KSQ150	제약	N	N	N	Y	40	N	134500	-3900	5	-2.82	2716601200	20083	21.78	137100	137100	134200	179900	96900	138400	135268.69	55.34	959	148400	143400	139500	134500	130600	145900	137000	63	41500	500	99640	100	1	12385455	16658	29.06	1.87	12	0.16	4629.00	71739.00	166500	20230210	-19.22	99700	20230626	34.90	166500	-19.22	20230210	99700	34.90	20230626	166500	-19.22	20230210	99700	34.90	20230626	1.15	Y	145020	500	62 억	6854436	N	N	5927	N	N
29	20231026	130813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	135400	-3000	5	-2.17	2256616100	16672	18.08	137100	137100	134200	179900	96900	138400	135353.65	55.34	398	148400	143400	139500	134500	130600	145900	137000	63	41500	500	99640	100	1	12385455	16770	29.25	1.89	12	0.13	4629.00	71739.00	166500	20230210	-18.68	99700	20230626	35.81	166500	-18.68	20230210	99700	35.81	20230626	166500	-18.68	20230210	99700	35.81	20230626	1.15	Y	145020	500	62 억	6854436	N	N	5927	N	N
30	20231026	120809	55	40.00	KSQ150	제약	N	N	N	Y	40	N	134500	-3900	5	-2.82	1933181500	14279	15.49	137100	137100	134200	179900	96900	138400	135386.34	55.34	909	148400	143400	139500	134500	130600	145900	137000	63	41500	500	99640	100	1	12385455	16658	29.06	1.87	12	0.12	4629.00	71739.00	166500	20230210	-19.22	99700	20230626	34.90	166500	-19.22	20230210	99700	34.90	20230626	166500	-19.22	20230210	99700	34.90	20230626	1.15	Y	145020	500	62 억	6854436	N	N	5927	N	N
31	20231026	110819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	134700	-3700	5	-2.67	1533421000	11311	12.27	137100	137100	134600	179900	96900	138400	135569.00	55.34	357	148400	143400	139500	134500	130600	145900	137000	63	41500	500	99640	100	1	12385455	16683	29.10	1.88	12	0.09	4629.00	71739.00	166500	20230210	-19.10	99700	20230626	35.11	166500	-19.10	20230210	99700	35.11	20230626	166500	-19.10	20230210	99700	35.11	20230626	1.15	Y	145020	500	62 억	6854436	N	N	5927	N	N
32	20231026	100816	55	40.00	KSQ150	제약	N	N	N	Y	40	N	135400	-3000	5	-2.17	1051129600	7744	8.40	137100	137100	134600	179900	96900	138400	135734.71	55.34	-381	148400	143400	139500	134500	130600	145900	137000	63	41500	500	99640	100	1	12385455	16770	29.25	1.89	12	0.06	4629.00	71739.00	166500	20230210	-18.68	99700	20230626	35.81	166500	-18.68	20230210	99700	35.81	20230626	166500	-18.68	20230210	99700	35.81	20230626	1.15	Y	145020	500	62 억	6854436	N	N	5927	N	N
33	20231026	090814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	136700	-1700	5	-1.23	219492300	1608	1.74	137100	137100	136000	179900	96900	138400	136500.19	55.34	-133	148400	143400	139500	134500	130600	145900	137000	63	41500	500	99640	100	1	12385455	16931	29.53	1.91	12	0.01	4629.00	71739.00	166500	20230210	-17.90	99700	20230626	37.11	166500	-17.90	20230210	99700	37.11	20230626	166500	-17.90	20230210	99700	37.11	20230626	1.15	Y	145020	500	62 억	6854436	N	N	5927	N	N
34	20231025	160816	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138400	1600	2	1.17	12870782900	92165	122.26	137200	144500	135600	177800	95800	136800	139649.76	55.25	12472	142666	139732	137266	134332	131866	138500	133100	63	41000	500	98490	100	1	12385455	17141	29.90	1.93	12	0.74	4629.00	71739.00	166500	20230210	-16.88	99700	20230626	38.82	166500	-16.88	20230210	99700	38.82	20230626	166500	-16.88	20230210	99700	38.82	20230626	1.15	Y	145020	500	62 억	6843064	N	N	5917	N	N
35	20231025	150816	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138600	1800	2	1.32	12479501700	89344	118.52	137200	144500	135600	177800	95800	136800	139679.24	55.25	11825	142666	139732	137266	134332	131866	138500	133100	63	41000	500	98490	100	1	12385455	17166	29.94	1.93	12	0.72	4629.00	71739.00	166500	20230210	-16.76	99700	20230626	39.02	166500	-16.76	20230210	99700	39.02	20230626	166500	-16.76	20230210	99700	39.02	20230626	1.15	Y	145020	500	62 억	6843064	N	N	7227	N	N
36	20231025	140810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138300	1500	2	1.10	11127233000	79581	105.57	137200	144500	135600	177800	95800	136800	139822.73	55.25	8046	142666	139732	137266	134332	131866	138500	133100	63	41000	500	98490	100	1	12385455	17129	29.88	1.93	12	0.64	4629.00	71739.00	166500	20230210	-16.94	99700	20230626	38.72	166500	-16.94	20230210	99700	38.72	20230626	166500	-16.94	20230210	99700	38.72	20230626	1.15	Y	145020	500	62 억	6843064	N	N	7227	N	N
37	20231025	130812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	136200	-600	5	-0.44	10021124800	71500	94.85	137200	144500	135600	177800	95800	136800	140155.59	55.25	4509	142666	139732	137266	134332	131866	138500	133100	63	41000	500	98490	100	1	12385455	16869	29.42	1.90	12	0.58	4629.00	71739.00	166500	20230210	-18.20	99700	20230626	36.61	166500	-18.20	20230210	99700	36.61	20230626	166500	-18.20	20230210	99700	36.61	20230626	1.15	Y	145020	500	62 억	6843064	N	N	7227	N	N
38	20231025	120812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	136100	-700	5	-0.51	8948972300	63657	84.44	137200	144500	135600	177800	95800	136800	140581.12	55.25	2692	142666	139732	137266	134332	131866	138500	133100	63	41000	500	98490	100	1	12385455	16857	29.40	1.90	12	0.51	4629.00	71739.00	166500	20230210	-18.26	99700	20230626	36.51	166500	-18.26	20230210	99700	36.51	20230626	166500	-18.26	20230210	99700	36.51	20230626	1.15	Y	145020	500	62 억	6843064	N	N	7227	N	N
39	20231025	110814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139500	2700	2	1.97	7229083600	51134	67.83	137200	144500	137200	177800	95800	136800	141375.28	55.25	4293	142666	139732	137266	134332	131866	138500	133100	63	41000	500	98490	100	1	12385455	17278	30.14	1.94	12	0.41	4629.00	71739.00	166500	20230210	-16.22	99700	20230626	39.92	166500	-16.22	20230210	99700	39.92	20230626	166500	-16.22	20230210	99700	39.92	20230626	1.15	Y	145020	500	62 억	6843064	N	N	7227	N	N
40	20231025	100815	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140900	4100	2	3.00	3256339600	23237	30.82	137200	142200	137200	177800	95800	136800	140135.97	55.25	6485	142666	139732	137266	134332	131866	138500	133100	63	41000	500	98490	100	1	12385455	17451	30.44	1.96	12	0.19	4629.00	71739.00	166500	20230210	-15.38	99700	20230626	41.32	166500	-15.38	20230210	99700	41.32	20230626	166500	-15.38	20230210	99700	41.32	20230626	1.15	Y	145020	500	62 억	6843064	N	N	7227	N	N
41	20231025	090809	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139600	2800	2	2.05	1072573600	7660	10.16	137200	141300	137200	177800	95800	136800	140022.66	55.25	72	142666	139732	137266	134332	131866	138500	133100	63	41000	500	98490	100	1	12385455	17290	30.16	1.95	12	0.06	4629.00	71739.00	166500	20230210	-16.16	99700	20230626	40.02	166500	-16.16	20230210	99700	40.02	20230626	166500	-16.16	20230210	99700	40.02	20230626	1.15	Y	145020	500	62 억	6843064	N	N	7227	N	N
42	20231024	160754	55	40.00	KSQ150	제약	N	N	N	Y	40	N	136800	-2200	5	-1.58	10280308400	75280	179.08	139900	140200	134800	180700	97300	139000	136560.87	55.11	20021	144400	141700	138900	136200	133400	140300	134800	63	41700	500	100080	100	1	12385455	16943	29.55	1.91	12	0.61	4629.00	71739.00	166500	20230210	-17.84	99700	20230626	37.21	166500	-17.84	20230210	99700	37.21	20230626	166500	-17.84	20230210	99700	37.21	20230626	1.20	Y	145020	500	62 억	6825979	N	N	7222	N	N
43	20231024	150807	55	40.00	KSQ150	제약	N	N	N	Y	40	N	135200	-3800	5	-2.73	9046629800	66202	157.49	139900	140200	134800	180700	97300	139000	136651.91	55.11	15579	144400	141700	138900	136200	133400	140300	134800	63	41700	500	100080	100	1	12385455	16745	29.21	1.88	12	0.53	4629.00	71739.00	166500	20230210	-18.80	99700	20230626	35.61	166500	-18.80	20230210	99700	35.61	20230626	166500	-18.80	20230210	99700	35.61	20230626	1.20	Y	145020	500	62 억	6825979	N	N	6507	N	N
44	20231024	140752	55	40.00	KSQ150	제약	N	N	N	Y	40	N	137100	-1900	5	-1.37	6340245200	46345	110.25	139900	140200	134800	180700	97300	139000	136805.38	55.11	10191	144400	141700	138900	136200	133400	140300	134800	63	41700	500	100080	100	1	12385455	16980	29.62	1.91	12	0.37	4629.00	71739.00	166500	20230210	-17.66	99700	20230626	37.51	166500	-17.66	20230210	99700	37.51	20230626	166500	-17.66	20230210	99700	37.51	20230626	1.20	Y	145020	500	62 억	6825979	N	N	6507	N	N
45	20231024	130758	55	40.00	KSQ150	제약	N	N	N	Y	40	N	135300	-3700	5	-2.66	4373618000	31862	75.80	139900	140200	135200	180700	97300	139000	137267.53	55.11	7725	144400	141700	138900	136200	133400	140300	134800	63	41700	500	100080	100	1	12385455	16758	29.23	1.89	12	0.26	4629.00	71739.00	166500	20230210	-18.74	99700	20230626	35.71	166500	-18.74	20230210	99700	35.71	20230626	166500	-18.74	20230210	99700	35.71	20230626	1.20	Y	145020	500	62 억	6825979	N	N	6507	N	N
46	20231024	120806	55	40.00	KSQ150	제약	N	N	N	Y	40	N	136300	-2700	5	-1.94	3406112400	24748	58.87	139900	140200	135700	180700	97300	139000	137631.82	55.11	4854	144400	141700	138900	136200	133400	140300	134800	63	41700	500	100080	100	1	12385455	16881	29.44	1.90	12	0.20	4629.00	71739.00	166500	20230210	-18.14	99700	20230626	36.71	166500	-18.14	20230210	99700	36.71	20230626	166500	-18.14	20230210	99700	36.71	20230626	1.20	Y	145020	500	62 억	6825979	N	N	6507	N	N
47	20231024	110801	55	40.00	KSQ150	제약	N	N	N	Y	40	N	136700	-2300	5	-1.65	2338657900	16930	40.27	139900	140200	136300	180700	97300	139000	138136.91	55.11	2521	144400	141700	138900	136200	133400	140300	134800	63	41700	500	100080	100	1	12385455	16931	29.53	1.91	12	0.14	4629.00	71739.00	166500	20230210	-17.90	99700	20230626	37.11	166500	-17.90	20230210	99700	37.11	20230626	166500	-17.90	20230210	99700	37.11	20230626	1.20	Y	145020	500	62 억	6825979	N	N	6507	N	N
48	20231024	100754	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138900	-100	5	-0.07	1515797200	10956	26.06	139900	140200	136300	180700	97300	139000	138353.16	55.11	2101	144400	141700	138900	136200	133400	140300	134800	63	41700	500	100080	100	1	12385455	17203	30.01	1.94	12	0.09	4629.00	71739.00	166500	20230210	-16.58	99700	20230626	39.32	166500	-16.58	20230210	99700	39.32	20230626	166500	-16.58	20230210	99700	39.32	20230626	1.20	Y	145020	500	62 억	6825979	N	N	6507	N	N
49	20231024	090800	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139400	400	2	0.29	200865900	1448	3.44	139900	139900	137600	180700	97300	139000	138719.54	55.11	-611	144400	141700	138900	136200	133400	140300	134800	63	41700	500	100080	100	1	12385455	17265	30.11	1.94	12	0.01	4629.00	71739.00	166500	20230210	-16.28	99700	20230626	39.82	166500	-16.28	20230210	99700	39.82	20230626	166500	-16.28	20230210	99700	39.82	20230626	1.20	Y	145020	500	62 억	6825979	N	N	6507	N	N
50	20231023	160748	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139000	-1300	5	-0.93	5828990500	41979	85.52	140400	141600	136100	182300	98300	140300	138854.71	55.01	9828	143100	141700	139700	138300	136300	142400	139000	63	42000	500	101010	100	1	12385455	17216	30.03	1.94	12	0.34	4629.00	71739.00	166500	20230210	-16.52	99700	20230626	39.42	166500	-16.52	20230210	99700	39.42	20230626	166500	-16.52	20230210	99700	39.42	20230626	1.22	Y	145020	500	62 억	6813789	N	N	6506	N	N
51	20231023	150753	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138600	-1700	5	-1.21	5429034800	39096	79.65	140400	141600	136100	182300	98300	140300	138864.20	55.01	9716	143100	141700	139700	138300	136300	142400	139000	63	42000	500	101010	100	1	12385455	17166	29.94	1.93	12	0.32	4629.00	71739.00	166500	20230210	-16.76	99700	20230626	39.02	166500	-16.76	20230210	99700	39.02	20230626	166500	-16.76	20230210	99700	39.02	20230626	1.22	Y	145020	500	62 억	6813789	N	N	9321	N	N
52	20231023	140751	55	40.00	KSQ150	제약	N	N	N	Y	40	N	137500	-2800	5	-2.00	4380133500	31452	64.08	140400	141600	137400	182300	98300	140300	139264.07	55.01	5804	143100	141700	139700	138300	136300	142400	139000	63	42000	500	101010	100	1	12385455	17030	29.70	1.92	12	0.25	4629.00	71739.00	166500	20230210	-17.42	99700	20230626	37.91	166500	-17.42	20230210	99700	37.91	20230626	166500	-17.42	20230210	99700	37.91	20230626	1.22	Y	145020	500	62 억	6813789	N	N	9321	N	N
53	20231023	130758	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138200	-2100	5	-1.50	3651309500	26174	53.32	140400	141600	138100	182300	98300	140300	139501.39	55.01	4960	143100	141700	139700	138300	136300	142400	139000	63	42000	500	101010	100	1	12385455	17117	29.86	1.93	12	0.21	4629.00	71739.00	166500	20230210	-17.00	99700	20230626	38.62	166500	-17.00	20230210	99700	38.62	20230626	166500	-17.00	20230210	99700	38.62	20230626	1.22	Y	145020	500	62 억	6813789	N	N	9321	N	N
54	20231023	120749	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139200	-1100	5	-0.78	3213352200	23017	46.89	140400	141600	138400	182300	98300	140300	139607.78	55.01	3605	143100	141700	139700	138300	136300	142400	139000	63	42000	500	101010	100	1	12385455	17241	30.07	1.94	12	0.19	4629.00	71739.00	166500	20230210	-16.40	99700	20230626	39.62	166500	-16.40	20230210	99700	39.62	20230626	166500	-16.40	20230210	99700	39.62	20230626	1.22	Y	145020	500	62 억	6813789	N	N	9321	N	N
55	20231023	110747	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139000	-1300	5	-0.93	2623105700	18764	38.23	140400	141600	138400	182300	98300	140300	139794.59	55.01	1724	143100	141700	139700	138300	136300	142400	139000	63	42000	500	101010	100	1	12385455	17216	30.03	1.94	12	0.15	4629.00	71739.00	166500	20230210	-16.52	99700	20230626	39.42	166500	-16.52	20230210	99700	39.42	20230626	166500	-16.52	20230210	99700	39.42	20230626	1.22	Y	145020	500	62 억	6813789	N	N	9321	N	N
56	20231023	100741	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139300	-1000	5	-0.71	2120116600	15156	30.88	140400	141600	138400	182300	98300	140300	139886.29	55.01	100	143100	141700	139700	138300	136300	142400	139000	63	42000	500	101010	100	1	12385455	17253	30.09	1.94	12	0.12	4629.00	71739.00	166500	20230210	-16.34	99700	20230626	39.72	166500	-16.34	20230210	99700	39.72	20230626	166500	-16.34	20230210	99700	39.72	20230626	1.22	Y	145020	500	62 억	6813789	N	N	9321	N	N
57	20231023	090757	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139800	-500	5	-0.36	341527100	2443	4.98	140400	140700	138400	182300	98300	140300	139798.24	55.01	-893	143100	141700	139700	138300	136300	142400	139000	63	42000	500	101010	100	1	12385455	17315	30.20	1.95	12	0.02	4629.00	71739.00	166500	20230210	-16.04	99700	20230626	40.22	166500	-16.04	20230210	99700	40.22	20230626	166500	-16.04	20230210	99700	40.22	20230626	1.22	Y	145020	500	62 억	6813789	N	N	9321	N	N
58	20231020	160746	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140300	1500	2	1.08	6837297000	49067	92.11	138400	141100	137700	180400	97200	138800	139344.61	54.93	10047	143200	141000	139300	137100	135400	142100	138200	63	41600	500	99930	100	1	12385455	17377	30.31	1.96	12	0.40	4629.00	71739.00	166500	20230210	-15.74	99700	20230626	40.72	166500	-15.74	20230210	99700	40.72	20230626	166500	-15.74	20230210	99700	40.72	20230626	1.23	Y	145020	500	62 억	6803630	N	N	9321	N	N
59	20231020	150745	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140000	1200	2	0.86	6361187600	45670	85.73	138400	141100	137700	180400	97200	138800	139285.92	54.93	8422	143200	141000	139300	137100	135400	142100	138200	63	41600	500	99930	100	1	12385455	17340	30.24	1.95	12	0.37	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	1.23	Y	145020	500	62 억	6803630	N	N	10243	N	N
60	20231020	140751	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140200	1400	2	1.01	5258433800	37804	70.97	138400	141100	137700	180400	97200	138800	139097.29	54.93	5474	143200	141000	139300	137100	135400	142100	138200	63	41600	500	99930	100	1	12385455	17364	30.29	1.95	12	0.31	4629.00	71739.00	166500	20230210	-15.80	99700	20230626	40.62	166500	-15.80	20230210	99700	40.62	20230626	166500	-15.80	20230210	99700	40.62	20230626	1.23	Y	145020	500	62 억	6803630	N	N	10243	N	N
61	20231020	130730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139500	700	2	0.50	4047399900	29166	54.75	138400	140500	137700	180400	97200	138800	138771.17	54.93	3114	143200	141000	139300	137100	135400	142100	138200	63	41600	500	99930	100	1	12385455	17278	30.14	1.94	12	0.24	4629.00	71739.00	166500	20230210	-16.22	99700	20230626	39.92	166500	-16.22	20230210	99700	39.92	20230626	166500	-16.22	20230210	99700	39.92	20230626	1.23	Y	145020	500	62 억	6803630	N	N	10243	N	N
62	20231020	120742	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139000	200	2	0.14	3394914300	24479	45.95	138400	140500	137700	180400	97200	138800	138686.80	54.93	2489	143200	141000	139300	137100	135400	142100	138200	63	41600	500	99930	100	1	12385455	17216	30.03	1.94	12	0.20	4629.00	71739.00	166500	20230210	-16.52	99700	20230626	39.42	166500	-16.52	20230210	99700	39.42	20230626	166500	-16.52	20230210	99700	39.42	20230626	1.23	Y	145020	500	62 억	6803630	N	N	10243	N	N
63	20231020	110750	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138400	-400	5	-0.29	2395059800	17280	32.44	138400	140500	137700	180400	97200	138800	138602.99	54.93	1751	143200	141000	139300	137100	135400	142100	138200	63	41600	500	99930	100	1	12385455	17141	29.90	1.93	12	0.14	4629.00	71739.00	166500	20230210	-16.88	99700	20230626	38.82	166500	-16.88	20230210	99700	38.82	20230626	166500	-16.88	20230210	99700	38.82	20230626	1.23	Y	145020	500	62 억	6803630	N	N	10243	N	N
64	20231020	100740	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138100	-700	5	-0.50	1463842500	10567	19.84	138400	140500	137700	180400	97200	138800	138529.59	54.93	2360	143200	141000	139300	137100	135400	142100	138200	63	41600	500	99930	100	1	12385455	17104	29.83	1.93	12	0.09	4629.00	71739.00	166500	20230210	-17.06	99700	20230626	38.52	166500	-17.06	20230210	99700	38.52	20230626	166500	-17.06	20230210	99700	38.52	20230626	1.23	Y	145020	500	62 억	6803630	N	N	10243	N	N
65	20231020	090742	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140300	1500	2	1.08	219781700	1578	2.96	138400	140500	137800	180400	97200	138800	139278.95	54.93	425	143200	141000	139300	137100	135400	142100	138200	63	41600	500	99930	100	1	12385455	17377	30.31	1.96	12	0.01	4629.00	71739.00	166500	20230210	-15.74	99700	20230626	40.72	166500	-15.74	20230210	99700	40.72	20230626	166500	-15.74	20230210	99700	40.72	20230626	1.23	Y	145020	500	62 억	6803630	N	N	10243	N	N
66	20231019	160739	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138800	-1200	5	-0.86	7330203900	52611	161.61	137800	141500	137600	182000	98000	140000	139328.38	54.89	22362	145400	142700	141100	138400	136800	141900	137600	63	42000	500	100800	100	1	12385455	17191	29.98	1.93	12	0.42	4629.00	71739.00	166500	20230210	-16.64	99700	20230626	39.22	166500	-16.64	20230210	99700	39.22	20230626	166500	-16.64	20230210	99700	39.22	20230626	1.27	Y	145020	500	62 억	6798615	N	N	10243	N	N
67	20231019	150733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138800	-1200	5	-0.86	6798335000	48779	149.84	137800	141500	137600	182000	98000	140000	139370.09	54.89	20731	145400	142700	141100	138400	136800	141900	137600	63	42000	500	100800	100	1	12385455	17191	29.98	1.93	12	0.39	4629.00	71739.00	166500	20230210	-16.64	99700	20230626	39.22	166500	-16.64	20230210	99700	39.22	20230626	166500	-16.64	20230210	99700	39.22	20230626	1.27	Y	145020	500	62 억	6798615	N	N	5746	N	N
68	20231019	140742	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139100	-900	5	-0.64	4642611600	33281	102.23	137800	141500	137600	182000	98000	140000	139497.33	54.89	14120	145400	142700	141100	138400	136800	141900	137600	63	42000	500	100800	100	1	12385455	17228	30.05	1.94	12	0.27	4629.00	71739.00	166500	20230210	-16.46	99700	20230626	39.52	166500	-16.46	20230210	99700	39.52	20230626	166500	-16.46	20230210	99700	39.52	20230626	1.27	Y	145020	500	62 억	6798615	N	N	5746	N	N
69	20231019	130734	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138700	-1300	5	-0.93	4095740700	29349	90.15	137800	141500	137600	182000	98000	140000	139552.96	54.89	12896	145400	142700	141100	138400	136800	141900	137600	63	42000	500	100800	100	1	12385455	17179	29.96	1.93	12	0.24	4629.00	71739.00	166500	20230210	-16.70	99700	20230626	39.12	166500	-16.70	20230210	99700	39.12	20230626	166500	-16.70	20230210	99700	39.12	20230626	1.27	Y	145020	500	62 억	6798615	N	N	5746	N	N
70	20231019	120740	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139100	-900	5	-0.64	3340644700	23907	73.44	137800	141500	137600	182000	98000	140000	139734.98	54.89	10072	145400	142700	141100	138400	136800	141900	137600	63	42000	500	100800	100	1	12385455	17228	30.05	1.94	12	0.19	4629.00	71739.00	166500	20230210	-16.46	99700	20230626	39.52	166500	-16.46	20230210	99700	39.52	20230626	166500	-16.46	20230210	99700	39.52	20230626	1.27	Y	145020	500	62 억	6798615	N	N	5746	N	N
71	20231019	110737	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140000	0	3	0.00	2599492500	18592	57.11	137800	141500	137600	182000	98000	140000	139817.78	54.89	8230	145400	142700	141100	138400	136800	141900	137600	63	42000	500	100800	100	1	12385455	17340	30.24	1.95	12	0.15	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	1.27	Y	145020	500	62 억	6798615	N	N	5746	N	N
72	20231019	100730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140800	800	2	0.57	1909306500	13671	41.99	137800	141500	137600	182000	98000	140000	139661.02	54.89	6076	145400	142700	141100	138400	136800	141900	137600	63	42000	500	100800	100	1	12385455	17439	30.42	1.96	12	0.11	4629.00	71739.00	166500	20230210	-15.44	99700	20230626	41.22	166500	-15.44	20230210	99700	41.22	20230626	166500	-15.44	20230210	99700	41.22	20230626	1.27	Y	145020	500	62 억	6798615	N	N	5746	N	N
73	20231019	090740	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138900	-1100	5	-0.79	419368600	3025	9.29	137800	140000	137600	182000	98000	140000	138633.34	54.89	1398	145400	142700	141100	138400	136800	141900	137600	63	42000	500	100800	100	1	12385455	17203	30.01	1.94	12	0.02	4629.00	71739.00	166500	20230210	-16.58	99700	20230626	39.32	166500	-16.58	20230210	99700	39.32	20230626	166500	-16.58	20230210	99700	39.32	20230626	1.27	Y	145020	500	62 억	6798615	N	N	5746	N	N
74	20231018	160743	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140000	-2100	5	-1.48	4564845200	32371	46.22	140900	143800	139500	184700	99500	142100	141020.95	54.85	6422	152566	147332	144266	139032	135966	145800	137500	63	42600	500	102310	100	1	12385455	17340	30.24	1.95	12	0.26	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	1.29	Y	145020	500	62 억	6793680	N	N	5746	N	N
75	20231018	150735	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139800	-2300	5	-1.62	4100777900	29059	41.49	140900	143800	139500	184700	99500	142100	141119.03	54.85	6608	152566	147332	144266	139032	135966	145800	137500	63	42600	500	102310	100	1	12385455	17315	30.20	1.95	12	0.23	4629.00	71739.00	166500	20230210	-16.04	99700	20230626	40.22	166500	-16.04	20230210	99700	40.22	20230626	166500	-16.04	20230210	99700	40.22	20230626	1.29	Y	145020	500	62 억	6793680	N	N	17634	N	N
76	20231018	140724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140500	-1600	5	-1.13	3628667900	25683	36.67	140900	143800	139500	184700	99500	142100	141286.76	54.85	5606	152566	147332	144266	139032	135966	145800	137500	63	42600	500	102310	100	1	12385455	17402	30.35	1.96	12	0.21	4629.00	71739.00	166500	20230210	-15.62	99700	20230626	40.92	166500	-15.62	20230210	99700	40.92	20230626	166500	-15.62	20230210	99700	40.92	20230626	1.29	Y	145020	500	62 억	6793680	N	N	17634	N	N
77	20231018	130722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140000	-2100	5	-1.48	3067372400	21672	30.94	140900	143800	139800	184700	99500	142100	141536.19	54.85	4750	152566	147332	144266	139032	135966	145800	137500	63	42600	500	102310	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	1.29	Y	145020	500	62 억	6793680	N	N	17634	N	N
78	20231018	120736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140400	-1700	5	-1.20	2618613500	18473	26.38	140900	143800	139800	184700	99500	142100	141753.56	54.85	4644	152566	147332	144266	139032	135966	145800	137500	63	42600	500	102310	100	1	12385455	17389	30.33	1.96	12	0.15	4629.00	71739.00	166500	20230210	-15.68	99700	20230626	40.82	166500	-15.68	20230210	99700	40.82	20230626	166500	-15.68	20230210	99700	40.82	20230626	1.29	Y	145020	500	62 억	6793680	N	N	17634	N	N
79	20231018	110729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140800	-1300	5	-0.91	2124687300	14953	21.35	140900	143800	140000	184700	99500	142100	142091.04	54.85	4027	152566	147332	144266	139032	135966	145800	137500	63	42600	500	102310	100	1	12385455	17439	30.42	1.96	12	0.12	4629.00	71739.00	166500	20230210	-15.44	99700	20230626	41.22	166500	-15.44	20230210	99700	41.22	20230626	166500	-15.44	20230210	99700	41.22	20230626	1.29	Y	145020	500	62 억	6793680	N	N	17634	N	N
80	20231018	100738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	143300	1200	2	0.84	1216613900	8555	12.21	140900	143800	140000	184700	99500	142100	142210.86	54.85	3307	152566	147332	144266	139032	135966	145800	137500	63	42600	500	102310	100	1	12385455	17748	30.96	2.00	12	0.07	4629.00	71739.00	166500	20230210	-13.93	99700	20230626	43.73	166500	-13.93	20230210	99700	43.73	20230626	166500	-13.93	20230210	99700	43.73	20230626	1.29	Y	145020	500	62 억	6793680	N	N	17634	N	N
81	20231018	090726	55	40.00	KSQ150	제약	N	N	N	Y	40	N	143400	1300	2	0.91	297476600	2110	3.01	140900	143400	140000	184700	99500	142100	140984.17	54.85	389	152566	147332	144266	139032	135966	145800	137500	63	42600	500	102310	100	1	12385455	17761	30.98	2.00	12	0.02	4629.00	71739.00	166500	20230210	-13.87	99700	20230626	43.83	166500	-13.87	20230210	99700	43.83	20230626	166500	-13.87	20230210	99700	43.83	20230626	1.29	Y	145020	500	62 억	6793680	N	N	17634	N	N
82	20231017	160730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	142100	-1900	5	-1.32	10104319700	70005	100.71	144000	149500	141200	187200	100800	144000	144341.85	54.73	-4663	150400	147200	142300	139100	134200	148800	140700	63	43200	500	103680	100	1	12385455	17600	30.70	1.98	12	0.57	4629.00	71739.00	166500	20230210	-14.65	99700	20230626	42.53	166500	-14.65	20230210	99700	42.53	20230626	166500	-14.65	20230210	99700	42.53	20230626	1.26	Y	145020	500	62 억	6778169	N	N	17634	N	N
83	20231017	150736	55	40.00	KSQ150	제약	N	N	N	Y	40	N	142000	-2000	5	-1.39	9526704400	65945	94.87	144000	149500	141200	187200	100800	144000	144464.39	54.73	-5109	150400	147200	142300	139100	134200	148800	140700	63	43200	500	103680	100	1	12385455	17587	30.68	1.98	12	0.53	4629.00	71739.00	166500	20230210	-14.71	99700	20230626	42.43	166500	-14.71	20230210	99700	42.43	20230626	166500	-14.71	20230210	99700	42.43	20230626	1.26	Y	145020	500	62 억	6778169	N	N	17074	N	N
84	20231017	140735	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141700	-2300	5	-1.60	8463239300	58436	84.07	144000	149500	141200	187200	100800	144000	144829.20	54.73	-4953	150400	147200	142300	139100	134200	148800	140700	63	43200	500	103680	100	1	12385455	17550	30.61	1.98	12	0.47	4629.00	71739.00	166500	20230210	-14.89	99700	20230626	42.13	166500	-14.89	20230210	99700	42.13	20230626	166500	-14.89	20230210	99700	42.13	20230626	1.26	Y	145020	500	62 억	6778169	N	N	17074	N	N
85	20231017	130729	55	40.00	KSQ150	제약	N	N	N	Y	40	N	142800	-1200	5	-0.83	7397099800	50936	73.28	144000	149500	141200	187200	100800	144000	145223.41	54.73	-2694	150400	147200	142300	139100	134200	148800	140700	63	43200	500	103680	100	1	12385455	17686	30.85	1.99	12	0.41	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	1.26	Y	145020	500	62 억	6778169	N	N	17074	N	N
86	20231017	120734	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141900	-2100	5	-1.46	6463678400	44377	63.84	144000	149500	141200	187200	100800	144000	145653.79	54.73	-2909	150400	147200	142300	139100	134200	148800	140700	63	43200	500	103680	100	1	12385455	17575	30.65	1.98	12	0.36	4629.00	71739.00	166500	20230210	-14.77	99700	20230626	42.33	166500	-14.77	20230210	99700	42.33	20230626	166500	-14.77	20230210	99700	42.33	20230626	1.26	Y	145020	500	62 억	6778169	N	N	17074	N	N
87	20231017	110725	55	40.00	KSQ150	제약	N	N	N	Y	40	N	144100	100	2	0.07	5166382000	35293	50.77	144000	149500	143400	187200	100800	144000	146385.46	54.73	-1026	150400	147200	142300	139100	134200	148800	140700	63	43200	500	103680	100	1	12385455	17847	31.13	2.01	12	0.28	4629.00	71739.00	166500	20230210	-13.45	99700	20230626	44.53	166500	-13.45	20230210	99700	44.53	20230626	166500	-13.45	20230210	99700	44.53	20230626	1.26	Y	145020	500	62 억	6778169	N	N	17074	N	N
88	20231017	100720	55	40.00	KSQ150	제약	N	N	N	Y	40	N	146200	2200	2	1.53	4171771200	28447	40.93	144000	149500	143400	187200	100800	144000	146650.66	54.73	134	150400	147200	142300	139100	134200	148800	140700	63	43200	500	103680	100	1	12385455	18108	31.58	2.04	12	0.23	4629.00	71739.00	166500	20230210	-12.19	99700	20230626	46.64	166500	-12.19	20230210	99700	46.64	20230626	166500	-12.19	20230210	99700	46.64	20230626	1.26	Y	145020	500	62 억	6778169	N	N	17074	N	N
89	20231017	090726	55	40.00	KSQ150	제약	N	N	N	Y	40	N	145000	1000	2	0.69	555207300	3836	5.52	144000	146200	143400	187200	100800	144000	144736.00	54.73	607	150400	147200	142300	139100	134200	148800	140700	63	43200	500	103680	100	1	12385455	17959	31.32	2.02	12	0.03	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	1.26	Y	145020	500	62 억	6778169	N	N	17074	N	N
90	20231016	160727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	144000	600	2	0.42	9804363600	68976	67.95	143400	145500	137400	186400	100400	143400	142139.35	54.86	-27808	150000	146700	140600	137300	131200	143650	134250	63	43000	500	103240	100	1	12385455	17835	31.11	2.01	12	0.56	4629.00	71739.00	166500	20230210	-13.51	99700	20230626	44.43	166500	-13.51	20230210	99700	44.43	20230626	166500	-13.51	20230210	99700	44.43	20230626	1.32	Y	145020	500	62 억	6794709	N	N	17074	N	N
91	20231016	150726	55	40.00	KSQ150	제약	N	N	N	Y	40	N	144200	800	2	0.56	8908318700	62764	61.83	143400	145500	137400	186400	100400	143400	141933.57	54.86	-24826	150000	146700	140600	137300	131200	143650	134250	63	43000	500	103240	100	1	12385455	17860	31.15	2.01	12	0.51	4629.00	71739.00	166500	20230210	-13.39	99700	20230626	44.63	166500	-13.39	20230210	99700	44.63	20230626	166500	-13.39	20230210	99700	44.63	20230626	1.32	Y	145020	500	62 억	6794709	N	N	22583	N	N
92	20231016	140728	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141300	-2100	5	-1.46	6247070600	44108	43.45	143400	145500	137400	186400	100400	143400	141631.24	54.86	-15105	150000	146700	140600	137300	131200	143650	134250	63	43000	500	103240	100	1	12385455	17501	30.52	1.97	12	0.36	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	1.32	Y	145020	500	62 억	6794709	N	N	22583	N	N
93	20231016	130722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141300	-2100	5	-1.46	5212297100	36735	36.19	143400	145500	137400	186400	100400	143400	141889.13	54.86	-11892	150000	146700	140600	137300	131200	143650	134250	63	43000	500	103240	100	1	12385455	17501	30.52	1.97	12	0.30	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	1.32	Y	145020	500	62 억	6794709	N	N	22583	N	N
94	20231016	120722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140900	-2500	5	-1.74	4743385800	33407	32.91	143400	145500	137400	186400	100400	143400	141987.78	54.86	-10471	150000	146700	140600	137300	131200	143650	134250	63	43000	500	103240	100	1	12385455	17451	30.44	1.96	12	0.27	4629.00	71739.00	166500	20230210	-15.38	99700	20230626	41.32	166500	-15.38	20230210	99700	41.32	20230626	166500	-15.38	20230210	99700	41.32	20230626	1.32	Y	145020	500	62 억	6794709	N	N	22583	N	N
95	20231016	110718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141100	-2300	5	-1.60	4163432000	29297	28.86	143400	145500	137400	186400	100400	143400	142111.21	54.86	-8319	150000	146700	140600	137300	131200	143650	134250	63	43000	500	103240	100	1	12385455	17476	30.48	1.97	12	0.24	4629.00	71739.00	166500	20230210	-15.26	99700	20230626	41.52	166500	-15.26	20230210	99700	41.52	20230626	166500	-15.26	20230210	99700	41.52	20230626	1.32	Y	145020	500	62 억	6794709	N	N	22583	N	N
96	20231016	100714	55	40.00	KSQ150	제약	N	N	N	Y	40	N	142900	-500	5	-0.35	3530806500	24817	24.45	143400	145500	137400	186400	100400	143400	142273.70	54.86	-6861	150000	146700	140600	137300	131200	143650	134250	63	43000	500	103240	100	1	12385455	17699	30.87	1.99	12	0.20	4629.00	71739.00	166500	20230210	-14.17	99700	20230626	43.33	166500	-14.17	20230210	99700	43.33	20230626	166500	-14.17	20230210	99700	43.33	20230626	1.32	Y	145020	500	62 억	6794709	N	N	22583	N	N
97	20231016	090717	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139600	-3800	5	-2.65	786673500	5651	5.57	143400	143400	137400	186400	100400	143400	139209.61	54.86	1707	150000	146700	140600	137300	131200	143650	134250	63	43000	500	103240	100	1	12385455	17290	30.16	1.95	12	0.05	4629.00	71739.00	166500	20230210	-16.16	99700	20230626	40.02	166500	-16.16	20230210	99700	40.02	20230626	166500	-16.16	20230210	99700	40.02	20230626	1.32	Y	145020	500	62 억	6794709	N	N	22583	N	N
98	20231012	160738	55	40.00	KSQ150	제약	N	N	N	Y	40	N	144000	5700	2	4.12	10899911900	76887	156.79	138400	144400	138400	179700	96900	138300	141761.79	55.02	1917	144766	141532	138466	135232	132166	143150	136850	63	41400	500	99570	100	1	12385455	17835	31.11	2.01	12	0.62	4629.00	71739.00	166500	20230210	-13.51	99700	20230626	44.43	166500	-13.51	20230210	99700	44.43	20230626	166500	-13.51	20230210	99700	44.43	20230626	1.31	Y	145020	500	62 억	6814354	N	N	16965	N	N
99	20231012	150722	55	40.00	KSQ150	제약	N	N	N	Y	40	N	143000	4700	2	3.40	8972707300	63478	129.45	138400	143100	138400	179700	96900	138300	141351.45	55.02	-1247	144766	141532	138466	135232	132166	143150	136850	63	41400	500	99570	100	1	12385455	17711	30.89	1.99	12	0.51	4629.00	71739.00	166500	20230210	-14.11	99700	20230626	43.43	166500	-14.11	20230210	99700	43.43	20230626	166500	-14.11	20230210	99700	43.43	20230626	1.31	Y	145020	500	62 억	6814354	N	N	10148	N	N
100	20231012	140721	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141400	3100	2	2.24	6340693400	44993	91.75	138400	143100	138400	179700	96900	138300	140926.22	55.02	-765	144766	141532	138466	135232	132166	143150	136850	63	41400	500	99570	100	1	12385455	17513	30.55	1.97	12	0.36	4629.00	71739.00	166500	20230210	-15.08	99700	20230626	41.83	166500	-15.08	20230210	99700	41.83	20230626	166500	-15.08	20230210	99700	41.83	20230626	1.31	Y	145020	500	62 억	6814354	N	N	10148	N	N
101	20231012	130723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140500	2200	2	1.59	5198890200	36891	75.23	138400	143100	138400	179700	96900	138300	140925.71	55.02	134	144766	141532	138466	135232	132166	143150	136850	63	41400	500	99570	100	1	12385455	17402	30.35	1.96	12	0.30	4629.00	71739.00	166500	20230210	-15.62	99700	20230626	40.92	166500	-15.62	20230210	99700	40.92	20230626	166500	-15.62	20230210	99700	40.92	20230626	1.31	Y	145020	500	62 억	6814354	N	N	10148	N	N
102	20231012	120731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141200	2900	2	2.10	4388847600	31139	63.50	138400	143100	138400	179700	96900	138300	140943.76	55.02	299	144766	141532	138466	135232	132166	143150	136850	63	41400	500	99570	100	1	12385455	17488	30.50	1.97	12	0.25	4629.00	71739.00	166500	20230210	-15.20	99700	20230626	41.62	166500	-15.20	20230210	99700	41.62	20230626	166500	-15.20	20230210	99700	41.62	20230626	1.31	Y	145020	500	62 억	6814354	N	N	10148	N	N
103	20231012	110730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141500	3200	2	2.31	3636543700	25817	52.65	138400	143100	138400	179700	96900	138300	140858.49	55.02	991	144766	141532	138466	135232	132166	143150	136850	63	41400	500	99570	100	1	12385455	17525	30.57	1.97	12	0.21	4629.00	71739.00	166500	20230210	-15.02	99700	20230626	41.93	166500	-15.02	20230210	99700	41.93	20230626	166500	-15.02	20230210	99700	41.93	20230626	1.31	Y	145020	500	62 억	6814354	N	N	10148	N	N
104	20231012	100725	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141600	3300	2	2.39	2088428000	14843	30.27	138400	143100	138400	179700	96900	138300	140701.21	55.02	484	144766	141532	138466	135232	132166	143150	136850	63	41400	500	99570	100	1	12385455	17538	30.59	1.97	12	0.12	4629.00	71739.00	166500	20230210	-14.95	99700	20230626	42.03	166500	-14.95	20230210	99700	42.03	20230626	166500	-14.95	20230210	99700	42.03	20230626	1.31	Y	145020	500	62 억	6814354	N	N	10148	N	N
105	20231012	090731	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139400	1100	2	0.80	126228200	909	1.85	138400	140200	138400	179700	96900	138300	138864.91	55.02	617	144766	141532	138466	135232	132166	143150	136850	63	41400	500	99570	100	1	12385455	17265	30.11	1.94	12	0.01	4629.00	71739.00	166500	20230210	-16.28	99700	20230626	39.82	166500	-16.28	20230210	99700	39.82	20230626	166500	-16.28	20230210	99700	39.82	20230626	1.31	Y	145020	500	62 억	6814354	N	N	10148	N	N
106	20231011	160721	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138300	300	2	0.22	6832071300	49000	46.03	137400	141700	135400	179400	96600	138000	139430.19	55.04	-2060	146600	142300	140100	135800	133600	141200	134700	63	41400	500	99360	100	1	12385455	17129	29.88	1.93	12	0.40	4629.00	71739.00	166500	20230210	-16.94	99700	20230626	38.72	166500	-16.94	20230210	99700	38.72	20230626	166500	-16.94	20230210	99700	38.72	20230626	1.33	Y	145020	500	62 억	6816926	N	N	10142	N	N
107	20231011	150724	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139100	1100	2	0.80	6547130400	46943	44.10	137400	141700	135400	179400	96600	138000	139469.79	55.04	-2693	146600	142300	140100	135800	133600	141200	134700	63	41400	500	99360	100	1	12385455	17228	30.05	1.94	12	0.38	4629.00	71739.00	166500	20230210	-16.46	99700	20230626	39.52	166500	-16.46	20230210	99700	39.52	20230626	166500	-16.46	20230210	99700	39.52	20230626	1.33	Y	145020	500	62 억	6816926	N	N	19532	N	N
108	20231011	140728	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140300	2300	2	1.67	5337374300	38262	35.94	137400	141700	135400	179400	96600	138000	139495.43	55.04	-3717	146600	142300	140100	135800	133600	141200	134700	63	41400	500	99360	100	1	12385455	17377	30.31	1.96	12	0.31	4629.00	71739.00	166500	20230210	-15.74	99700	20230626	40.72	166500	-15.74	20230210	99700	40.72	20230626	166500	-15.74	20230210	99700	40.72	20230626	1.33	Y	145020	500	62 억	6816926	N	N	19532	N	N
109	20231011	130718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140900	2900	2	2.10	4567333200	32772	30.79	137400	141700	135400	179400	96600	138000	139366.94	55.04	-2399	146600	142300	140100	135800	133600	141200	134700	63	41400	500	99360	100	1	12385455	17451	30.44	1.96	12	0.26	4629.00	71739.00	166500	20230210	-15.38	99700	20230626	41.32	166500	-15.38	20230210	99700	41.32	20230626	166500	-15.38	20230210	99700	41.32	20230626	1.33	Y	145020	500	62 억	6816926	N	N	19532	N	N
110	20231011	120733	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141500	3500	2	2.54	4021327900	28906	27.15	137400	141700	135400	179400	96600	138000	139117.41	55.04	-1867	146600	142300	140100	135800	133600	141200	134700	63	41400	500	99360	100	1	12385455	17525	30.57	1.97	12	0.23	4629.00	71739.00	166500	20230210	-15.02	99700	20230626	41.93	166500	-15.02	20230210	99700	41.93	20230626	166500	-15.02	20230210	99700	41.93	20230626	1.33	Y	145020	500	62 억	6816926	N	N	19532	N	N
111	20231011	110726	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140900	2900	2	2.10	3341533100	24095	22.63	137400	140900	135400	179400	96600	138000	138681.60	55.04	-1670	146600	142300	140100	135800	133600	141200	134700	63	41400	500	99360	100	1	12385455	17451	30.44	1.96	12	0.19	4629.00	71739.00	166500	20230210	-15.38	99700	20230626	41.32	166500	-15.38	20230210	99700	41.32	20230626	166500	-15.38	20230210	99700	41.32	20230626	1.33	Y	145020	500	62 억	6816926	N	N	19532	N	N
112	20231011	100723	55	40.00	KSQ150	제약	N	N	N	Y	40	N	140000	2000	2	1.45	2415519100	17487	16.43	137400	140300	135400	179400	96600	138000	138132.28	55.04	-1425	146600	142300	140100	135800	133600	141200	134700	63	41400	500	99360	100	1	12385455	17340	30.24	1.95	12	0.14	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	1.33	Y	145020	500	62 억	6816926	N	N	19532	N	N
113	20231011	090727	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139500	1500	2	1.09	325378500	2351	2.21	137400	139500	137400	179400	96600	138000	138400.04	55.04	559	146600	142300	140100	135800	133600	141200	134700	63	41400	500	99360	100	1	12385455	17278	30.14	1.94	12	0.02	4629.00	71739.00	166500	20230210	-16.22	99700	20230626	39.92	166500	-16.22	20230210	99700	39.92	20230626	166500	-16.22	20230210	99700	39.92	20230626	1.33	Y	145020	500	62 억	6816926	N	N	19532	N	N
114	20231010	160718	55	40.00	KSQ150	제약	N	N	N	Y	40	N	138000	-5600	5	-3.90	15039569600	106309	68.85	144000	144400	137900	186600	100600	143600	141472.64	55.14	-10150	153333	148466	140633	135766	127933	150900	138200	63	43000	500	103390	100	1	12385455	17092	29.81	1.92	12	0.86	4629.00	71739.00	166500	20230210	-17.12	99700	20230626	38.42	166500	-17.12	20230210	99700	38.42	20230626	166500	-17.12	20230210	99700	38.42	20230626	1.32	Y	145020	500	62 억	6829755	N	N	19532	N	N
115	20231010	150716	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139300	-4300	5	-2.99	14155127900	99918	64.71	144000	144400	137900	186600	100600	143600	141665.51	55.14	-9904	153333	148466	140633	135766	127933	150900	138200	63	43000	500	103390	100	1	12385455	17253	30.09	1.94	12	0.81	4629.00	71739.00	166500	20230210	-16.34	99700	20230626	39.72	166500	-16.34	20230210	99700	39.72	20230626	166500	-16.34	20230210	99700	39.72	20230626	1.32	Y	145020	500	62 억	6829755	N	N	2666	N	N
116	20231010	140721	55	40.00	KSQ150	제약	N	N	N	Y	40	N	139300	-4300	5	-2.99	11925849100	83823	54.29	144000	144400	138900	186600	100600	143600	142272.60	55.14	-8302	153333	148466	140633	135766	127933	150900	138200	63	43000	500	103390	100	1	12385455	17253	30.09	1.94	12	0.68	4629.00	71739.00	166500	20230210	-16.34	99700	20230626	39.72	166500	-16.34	20230210	99700	39.72	20230626	166500	-16.34	20230210	99700	39.72	20230626	1.32	Y	145020	500	62 억	6829755	N	N	2666	N	N
117	20231010	130713	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141500	-2100	5	-1.46	10250153500	71858	46.54	144000	144400	140900	186600	100600	143600	142643.24	55.14	-6586	153333	148466	140633	135766	127933	150900	138200	63	43000	500	103390	100	1	12385455	17525	30.57	1.97	12	0.58	4629.00	71739.00	166500	20230210	-15.02	99700	20230626	41.93	166500	-15.02	20230210	99700	41.93	20230626	166500	-15.02	20230210	99700	41.93	20230626	1.32	Y	145020	500	62 억	6829755	N	N	2666	N	N
118	20231010	120712	55	40.00	KSQ150	제약	N	N	N	Y	40	N	142400	-1200	5	-0.84	8943677300	62633	40.57	144000	144400	141500	186600	100600	143600	142793.68	55.14	-4321	153333	148466	140633	135766	127933	150900	138200	63	43000	500	103390	100	1	12385455	17637	30.76	1.98	12	0.51	4629.00	71739.00	166500	20230210	-14.47	99700	20230626	42.83	166500	-14.47	20230210	99700	42.83	20230626	166500	-14.47	20230210	99700	42.83	20230626	1.32	Y	145020	500	62 억	6829755	N	N	2666	N	N
119	20231010	110700	55	40.00	KSQ150	제약	N	N	N	Y	40	N	142000	-1600	5	-1.11	7995558100	55964	36.25	144000	144400	141500	186600	100600	143600	142868.36	55.14	-2913	153333	148466	140633	135766	127933	150900	138200	63	43000	500	103390	100	1	12385455	17587	30.68	1.98	12	0.45	4629.00	71739.00	166500	20230210	-14.71	99700	20230626	42.43	166500	-14.71	20230210	99700	42.43	20230626	166500	-14.71	20230210	99700	42.43	20230626	1.32	Y	145020	500	62 억	6829755	N	N	2666	N	N
120	20231010	100707	55	40.00	KSQ150	제약	N	N	N	Y	40	N	143100	-500	5	-0.35	5762022400	40317	26.11	144000	144400	141800	186600	100600	143600	142916.24	55.14	-3615	153333	148466	140633	135766	127933	150900	138200	63	43000	500	103390	100	1	12385455	17724	30.91	1.99	12	0.33	4629.00	71739.00	166500	20230210	-14.05	99700	20230626	43.53	166500	-14.05	20230210	99700	43.53	20230626	166500	-14.05	20230210	99700	43.53	20230626	1.32	Y	145020	500	62 억	6829755	N	N	2666	N	N
121	20231010	090701	55	40.00	KSQ150	제약	N	N	N	Y	40	N	141800	-1800	5	-1.25	1322067400	9225	5.97	144000	144400	141800	186600	100600	143600	143310.40	55.14	-2067	153333	148466	140633	135766	127933	150900	138200	63	43000	500	103390	100	1	12385455	17563	30.63	1.98	12	0.07	4629.00	71739.00	166500	20230210	-14.83	99700	20230626	42.23	166500	-14.83	20230210	99700	42.23	20230626	166500	-14.83	20230210	99700	42.23	20230626	1.32	Y	145020	500	62 억	6829755	N	N	2666	N	N
122	20231006	160710	55	40.00	KSQ150	제약	N	N	N	Y	40	N	143600	9200	2	6.85	21939012300	154271	67.99	134300	145500	132800	174700	94100	134400	142208.62	55.14	13381	148600	141500	131200	124100	113800	145050	127650	63	40300	500	96760	100	1	12385455	17786	31.02	2.00	12	1.25	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	1.41	N	145020	500	62 억	6829387	N	N	2666	N	N
123	20231006	150659	55	40.00	KSQ150	제약	N	N	N	Y	40	N	143500	9100	2	6.77	21243337700	149414	65.85	134300	145500	132800	174700	94100	134400	142177.69	55.14	12256	148600	141500	131200	124100	113800	145050	127650	63	40300	500	96760	100	1	12385455	17773	31.00	2.00	12	1.21	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	1.41	N	145020	500	62 억	6829387	N	N	46113	N	N
124	20231006	140700	55	40.00	KSQ150	제약	N	N	N	Y	40	N	143700	9300	2	6.92	18939393700	133399	58.79	134300	145500	132800	174700	94100	134400	141975.53	55.14	11232	148600	141500	131200	124100	113800	145050	127650	63	40300	500	96760	100	1	12385455	17798	31.04	2.00	12	1.08	4629.00	71739.00	166500	20230210	-13.69	99700	20230626	44.13	166500	-13.69	20230210	99700	44.13	20230626	166500	-13.69	20230210	99700	44.13	20230626	1.41	N	145020	500	62 억	6829387	N	N	46113	N	N
125	20231006	130652	55	40.00	KSQ150	제약	N	N	N	Y	40	N	142500	8100	2	6.03	16996248800	119813	52.80	134300	145500	132800	174700	94100	134400	141856.47	55.14	11289	148600	141500	131200	124100	113800	145050	127650	63	40300	500	96760	100	1	12385455	17649	30.78	1.99	12	0.97	4629.00	71739.00	166500	20230210	-14.41	99700	20230626	42.93	166500	-14.41	20230210	99700	42.93	20230626	166500	-14.41	20230210	99700	42.93	20230626	1.41	N	145020	500	62 억	6829387	N	N	46113	N	N
126	20231006	120652	55	40.00	KSQ150	제약	N	N	N	Y	40	N	142900	8500	2	6.32	13246174200	93248	41.10	134300	145500	132800	174700	94100	134400	142053.17	55.14	1756	148600	141500	131200	124100	113800	145050	127650	63	40300	500	96760	100	1	12385455	17699	30.87	1.99	12	0.75	4629.00	71739.00	166500	20230210	-14.17	99700	20230626	43.33	166500	-14.17	20230210	99700	43.33	20230626	166500	-14.17	20230210	99700	43.33	20230626	1.41	N	145020	500	62 억	6829387	N	N	46113	N	N
127	20231006	110645	55	40.00	KSQ150	제약	N	N	N	Y	40	N	143300	8900	2	6.62	11481465500	80935	35.67	134300	145500	132800	174700	94100	134400	141860.33	55.14	-160	148600	141500	131200	124100	113800	145050	127650	63	40300	500	96760	100	1	12385455	17748	30.96	2.00	12	0.65	4629.00	71739.00	166500	20230210	-13.93	99700	20230626	43.73	166500	-13.93	20230210	99700	43.73	20230626	166500	-13.93	20230210	99700	43.73	20230626	1.41	N	145020	500	62 억	6829387	N	N	46113	N	N
128	20231006	100650	55	40.00	KSQ150	제약	N	N	N	Y	40	N	143900	9500	2	7.07	9069683900	64148	28.27	134300	145500	132800	174700	94100	134400	141386.85	55.14	-2470	148600	141500	131200	124100	113800	145050	127650	63	40300	500	96760	100	1	12385455	17823	31.09	2.01	12	0.52	4629.00	71739.00	166500	20230210	-13.57	99700	20230626	44.33	166500	-13.57	20230210	99700	44.33	20230626	166500	-13.57	20230210	99700	44.33	20230626	1.41	N	145020	500	62 억	6829387	N	N	46113	N	N
129	20231006	090646	55	40.00	KSQ150	제약	N	N	N	Y	40	N	133100	-1300	5	-0.97	336749200	2519	1.11	134300	134800	132800	174700	94100	134400	133683.68	55.14	-338	148600	141500	131200	124100	113800	145050	127650	63	40300	500	96760	100	1	12385455	16485	28.75	1.86	12	0.02	4629.00	71739.00	166500	20230210	-20.06	99700	20230626	33.50	166500	-20.06	20230210	99700	33.50	20230626	166500	-20.06	20230210	99700	33.50	20230626	1.41	N	145020	500	62 억	6829387	N	N	46113	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History