KissMeData/195940/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160931	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	43200	200	2	0.47	11118952050	254494	130.60	43150	44350	43000	55900	30100	43000	43692.87	5.37	31810	44800	43900	43050	42150	41300	44350	42600	145	12900	500	33540	50	1	28329891	12239	32.75	1.05	12	0.90	1319.00	41115.00	44350	20231025	-2.59	27900	20230707	54.84	44350	0.00	20231025	27900	54.84	20230707	44350	-2.59	20231025	27900	54.84	20230707	1.82	Y	195940	500	144 억	1521421	N	N	9217	N	N
3	20231031	150941	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	43050	50	2	0.12	10395864050	237757	122.01	43150	44350	43000	55900	30100	43000	43726.71	5.37	22886	44800	43900	43050	42150	41300	44350	42600	145	12900	500	33540	50	1	28329891	12196	32.64	1.05	12	0.84	1319.00	41115.00	44350	20231025	-2.93	27900	20230707	54.30	44350	0.00	20231025	27900	54.30	20230707	44350	-2.93	20231025	27900	54.30	20230707	1.82	Y	195940	500	144 억	1521421	N	N	8120	N	N
4	20231031	140947	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	43300	300	2	0.70	9015683500	205930	105.68	43150	44350	43000	55900	30100	43000	43782.77	5.37	15373	44800	43900	43050	42150	41300	44350	42600	145	12900	500	33540	50	1	28329891	12267	32.83	1.05	12	0.73	1319.00	41115.00	44350	20231025	-2.37	27900	20230707	55.20	44350	0.00	20231025	27900	55.20	20230707	44350	-2.37	20231025	27900	55.20	20230707	1.82	Y	195940	500	144 억	1521421	N	N	8120	N	N
5	20231031	130941	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	43300	300	2	0.70	7796167850	177752	91.22	43150	44350	43100	55900	30100	43000	43862.93	5.37	12170	44800	43900	43050	42150	41300	44350	42600	145	12900	500	33540	50	1	28329891	12267	32.83	1.05	12	0.63	1319.00	41115.00	44350	20231025	-2.37	27900	20230707	55.20	44350	0.00	20231025	27900	55.20	20230707	44350	-2.37	20231025	27900	55.20	20230707	1.82	Y	195940	500	144 억	1521421	N	N	8120	N	N
6	20231031	120939	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	43900	900	2	2.09	6819527800	155325	79.71	43150	44350	43100	55900	30100	43000	43908.66	5.37	11168	44800	43900	43050	42150	41300	44350	42600	145	12900	500	33540	50	1	28329891	12437	33.28	1.07	12	0.55	1319.00	41115.00	44350	20231025	-1.01	27900	20230707	57.35	44350	0.00	20231025	27900	57.35	20230707	44350	-1.01	20231025	27900	57.35	20230707	1.82	Y	195940	500	144 억	1521421	N	N	8120	N	N
7	20231031	111004	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	43850	850	2	1.98	6100454800	138919	71.29	43150	44350	43100	55900	30100	43000	43918.00	5.37	12196	44800	43900	43050	42150	41300	44350	42600	145	12900	500	33540	50	1	28329891	12423	33.24	1.07	12	0.49	1319.00	41115.00	44350	20231025	-1.13	27900	20230707	57.17	44350	0.00	20231025	27900	57.17	20230707	44350	-1.13	20231025	27900	57.17	20230707	1.82	Y	195940	500	144 억	1521421	N	N	8120	N	N
8	20231031	100948	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	43800	800	2	1.86	4859241700	110556	56.74	43150	44350	43100	55900	30100	43000	43958.34	5.37	12177	44800	43900	43050	42150	41300	44350	42600	145	12900	500	33540	50	1	28329891	12408	33.21	1.07	12	0.39	1319.00	41115.00	44350	20231025	-1.24	27900	20230707	56.99	44350	0.00	20231025	27900	56.99	20230707	44350	-1.24	20231025	27900	56.99	20230707	1.82	Y	195940	500	144 억	1521421	N	N	8120	N	N
9	20231031	090948	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	43950	950	2	2.21	2215279800	50384	25.86	43150	44350	43100	55900	30100	43000	43980.43	5.37	2254	44800	43900	43050	42150	41300	44350	42600	145	12900	500	33540	50	1	28329891	12451	33.32	1.07	12	0.18	1319.00	41115.00	44350	20231025	-0.90	27900	20230707	57.53	44350	0.00	20231025	27900	57.53	20230707	44350	-0.90	20231025	27900	57.53	20230707	1.82	Y	195940	500	144 억	1521421	N	N	8120	N	N
10	20231030	160930	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43000	500	2	1.18	8364925050	194364	114.40	42350	43950	42200	55200	29750	42500	43037.70	5.24	40697	44233	43366	42733	41866	41233	43050	41550	145	12700	500	33150	50	1	28329891	12182	32.60	1.05	12	0.69	1319.00	41115.00	44350	20231025	-3.04	27900	20230707	54.12	44350	-3.04	20231025	27900	54.12	20230707	44350	-3.04	20231025	27900	54.12	20230707	1.79	Y	195940	500	144 억	1483147	N	N	8120	N	N
11	20231030	150910	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43100	600	2	1.41	8071503400	187545	110.39	42350	43950	42200	55200	29750	42500	43037.94	5.24	40316	44233	43366	42733	41866	41233	43050	41550	145	12700	500	33150	50	1	28329891	12210	32.68	1.05	12	0.66	1319.00	41115.00	44350	20231025	-2.82	27900	20230707	54.48	44350	-2.82	20231025	27900	54.48	20230707	44350	-2.82	20231025	27900	54.48	20230707	1.79	Y	195940	500	144 억	1483147	N	N	16613	N	N
12	20231030	140908	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42700	200	2	0.47	7324999700	170196	100.18	42350	43950	42200	55200	29750	42500	43038.89	5.24	42014	44233	43366	42733	41866	41233	43050	41550	145	12700	500	33150	50	1	28329891	12097	32.37	1.04	12	0.60	1319.00	41115.00	44350	20231025	-3.72	27900	20230707	53.05	44350	-3.72	20231025	27900	53.05	20230707	44350	-3.72	20231025	27900	53.05	20230707	1.79	Y	195940	500	144 억	1483147	N	N	16613	N	N
13	20231030	130911	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43050	550	2	1.29	5421435250	125684	73.98	42350	43950	42200	55200	29750	42500	43135.90	5.24	32062	44233	43366	42733	41866	41233	43050	41550	145	12700	500	33150	50	1	28329891	12196	32.64	1.05	12	0.44	1319.00	41115.00	44350	20231025	-2.93	27900	20230707	54.30	44350	-2.93	20231025	27900	54.30	20230707	44350	-2.93	20231025	27900	54.30	20230707	1.79	Y	195940	500	144 억	1483147	N	N	16613	N	N
14	20231030	120904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43250	750	2	1.76	4953076300	114835	67.59	42350	43950	42200	55200	29750	42500	43132.60	5.24	28640	44233	43366	42733	41866	41233	43050	41550	145	12700	500	33150	50	1	28329891	12253	32.79	1.05	12	0.41	1319.00	41115.00	44350	20231025	-2.48	27900	20230707	55.02	44350	-2.48	20231025	27900	55.02	20230707	44350	-2.48	20231025	27900	55.02	20230707	1.79	Y	195940	500	144 억	1483147	N	N	16613	N	N
15	20231030	110904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43500	1000	2	2.35	3146267650	73329	43.16	42350	43550	42200	55200	29750	42500	42906.68	5.24	30479	44233	43366	42733	41866	41233	43050	41550	145	12700	500	33150	50	1	28329891	12324	32.98	1.06	12	0.26	1319.00	41115.00	44350	20231025	-1.92	27900	20230707	55.91	44350	-1.92	20231025	27900	55.91	20230707	44350	-1.92	20231025	27900	55.91	20230707	1.79	Y	195940	500	144 억	1483147	N	N	16613	N	N
16	20231030	100902	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42900	400	2	0.94	1985205200	46420	27.32	42350	43100	42200	55200	29750	42500	42766.67	5.24	23174	44233	43366	42733	41866	41233	43050	41550	145	12700	500	33150	50	1	28329891	12154	32.52	1.04	12	0.16	1319.00	41115.00	44350	20231025	-3.27	27900	20230707	53.76	44350	-3.27	20231025	27900	53.76	20230707	44350	-3.27	20231025	27900	53.76	20230707	1.79	Y	195940	500	144 억	1483147	N	N	16613	N	N
17	20231030	090900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42600	100	2	0.24	412458500	9704	5.71	42350	42700	42200	55200	29750	42500	42504.00	5.24	3578	44233	43366	42733	41866	41233	43050	41550	145	12700	500	33150	50	1	28329891	12069	32.30	1.04	12	0.03	1319.00	41115.00	44350	20231025	-3.95	27900	20230707	52.69	44350	-3.95	20231025	27900	52.69	20230707	44350	-3.95	20231025	27900	52.69	20230707	1.79	Y	195940	500	144 억	1483147	N	N	16613	N	N
18	20231027	160828	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42500	-600	5	-1.39	7255457100	169076	64.84	43250	43600	42100	56000	30200	43100	42912.89	5.19	17658	44700	43900	43300	42500	41900	44300	42900	145	12900	500	33610	50	1	28329891	12040	32.22	1.03	12	0.60	1319.00	41115.00	44350	20231025	-4.17	27900	20230707	52.33	44350	-4.17	20231025	27900	52.33	20230707	44350	-4.17	20231025	27900	52.33	20230707	1.77	Y	195940	500	144 억	1470224	N	N	16613	N	N
19	20231027	150902	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42650	-450	5	-1.04	6696389350	155929	59.79	43250	43600	42100	56000	30200	43100	42944.81	5.19	14911	44700	43900	43300	42500	41900	44300	42900	145	12900	500	33610	50	1	28329891	12083	32.34	1.04	12	0.55	1319.00	41115.00	44350	20231025	-3.83	27900	20230707	52.87	44350	-3.83	20231025	27900	52.87	20230707	44350	-3.83	20231025	27900	52.87	20230707	1.77	Y	195940	500	144 억	1470224	N	N	35671	N	N
20	20231027	140900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42500	-600	5	-1.39	5977087300	139073	53.33	43250	43600	42100	56000	30200	43100	42977.79	5.19	14827	44700	43900	43300	42500	41900	44300	42900	145	12900	500	33610	50	1	28329891	12040	32.22	1.03	12	0.49	1319.00	41115.00	44350	20231025	-4.17	27900	20230707	52.33	44350	-4.17	20231025	27900	52.33	20230707	44350	-4.17	20231025	27900	52.33	20230707	1.77	Y	195940	500	144 억	1470224	N	N	35671	N	N
21	20231027	130851	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42750	-350	5	-0.81	5131788400	119251	45.73	43250	43600	42100	56000	30200	43100	43033.33	5.19	13047	44700	43900	43300	42500	41900	44300	42900	145	12900	500	33610	50	1	28329891	12111	32.41	1.04	12	0.42	1319.00	41115.00	44350	20231025	-3.61	27900	20230707	53.23	44350	-3.61	20231025	27900	53.23	20230707	44350	-3.61	20231025	27900	53.23	20230707	1.77	Y	195940	500	144 억	1470224	N	N	35671	N	N
22	20231027	120905	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43100	0	3	0.00	4429590200	102848	39.44	43250	43600	42100	56000	30200	43100	43069.20	5.19	11726	44700	43900	43300	42500	41900	44300	42900	145	12900	500	33610	50	1	28329891	12210	32.68	1.05	12	0.36	1319.00	41115.00	44350	20231025	-2.82	27900	20230707	54.48	44350	-2.82	20231025	27900	54.48	20230707	44350	-2.82	20231025	27900	54.48	20230707	1.77	Y	195940	500	144 억	1470224	N	N	35671	N	N
23	20231027	110910	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43000	-100	5	-0.23	3990564650	92667	35.54	43250	43600	42100	56000	30200	43100	43063.37	5.19	10842	44700	43900	43300	42500	41900	44300	42900	145	12900	500	33610	50	1	28329891	12182	32.60	1.05	12	0.33	1319.00	41115.00	44350	20231025	-3.04	27900	20230707	54.12	44350	-3.04	20231025	27900	54.12	20230707	44350	-3.04	20231025	27900	54.12	20230707	1.77	Y	195940	500	144 억	1470224	N	N	35671	N	N
24	20231027	100859	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43350	250	2	0.58	2746549700	63954	24.52	43250	43600	42100	56000	30200	43100	42944.96	5.19	8481	44700	43900	43300	42500	41900	44300	42900	145	12900	500	33610	50	1	28329891	12281	32.87	1.05	12	0.23	1319.00	41115.00	44350	20231025	-2.25	27900	20230707	55.38	44350	-2.25	20231025	27900	55.38	20230707	44350	-2.25	20231025	27900	55.38	20230707	1.77	Y	195940	500	144 억	1470224	N	N	35671	N	N
25	20231027	090858	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43350	250	2	0.58	506609650	11712	4.49	43250	43450	42900	56000	30200	43100	43259.78	5.19	-1439	44700	43900	43300	42500	41900	44300	42900	145	12900	500	33610	50	1	28329891	12281	32.87	1.05	12	0.04	1319.00	41115.00	44350	20231025	-2.25	27900	20230707	55.38	44350	-2.25	20231025	27900	55.38	20230707	44350	-2.25	20231025	27900	55.38	20230707	1.77	Y	195940	500	144 억	1470224	N	N	35671	N	N
26	20231026	160847	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43100	-400	5	-0.92	11218739800	259396	54.46	42800	44100	42700	56500	30450	43500	43249.58	5.32	-20944	45566	44532	43316	42282	41066	45050	42800	145	13000	500	33930	50	1	28329891	12210	32.68	1.05	12	0.92	1319.00	41115.00	44350	20231025	-2.82	27900	20230707	54.48	44350	-2.82	20231025	27900	54.48	20230707	44350	-2.82	20231025	27900	54.48	20230707	1.79	Y	195940	500	144 억	1507353	N	N	35671	N	N
27	20231026	150847	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43200	-300	5	-0.69	10723526550	247912	52.05	42800	44100	42700	56500	30450	43500	43255.37	5.32	-24064	45566	44532	43316	42282	41066	45050	42800	145	13000	500	33930	50	1	28329891	12239	32.75	1.05	12	0.88	1319.00	41115.00	44350	20231025	-2.59	27900	20230707	54.84	44350	-2.59	20231025	27900	54.84	20230707	44350	-2.59	20231025	27900	54.84	20230707	1.79	Y	195940	500	144 억	1507353	N	N	23716	N	N
28	20231026	140849	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42950	-550	5	-1.26	8724877400	201443	42.29	42800	44100	42700	56500	30450	43500	43311.89	5.32	-25061	45566	44532	43316	42282	41066	45050	42800	145	13000	500	33930	50	1	28329891	12168	32.56	1.04	12	0.71	1319.00	41115.00	44350	20231025	-3.16	27900	20230707	53.94	44350	-3.16	20231025	27900	53.94	20230707	44350	-3.16	20231025	27900	53.94	20230707	1.79	Y	195940	500	144 억	1507353	N	N	23716	N	N
29	20231026	130848	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43200	-300	5	-0.69	7643410900	176302	37.01	42800	44100	42700	56500	30450	43500	43354.08	5.32	-22747	45566	44532	43316	42282	41066	45050	42800	145	13000	500	33930	50	1	28329891	12239	32.75	1.05	12	0.62	1319.00	41115.00	44350	20231025	-2.59	27900	20230707	54.84	44350	-2.59	20231025	27900	54.84	20230707	44350	-2.59	20231025	27900	54.84	20230707	1.79	Y	195940	500	144 억	1507353	N	N	23716	N	N
30	20231026	120842	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43050	-450	5	-1.03	6738551100	155326	32.61	42800	44100	42700	56500	30450	43500	43383.28	5.32	-18072	45566	44532	43316	42282	41066	45050	42800	145	13000	500	33930	50	1	28329891	12196	32.64	1.05	12	0.55	1319.00	41115.00	44350	20231025	-2.93	27900	20230707	54.30	44350	-2.93	20231025	27900	54.30	20230707	44350	-2.93	20231025	27900	54.30	20230707	1.79	Y	195940	500	144 억	1507353	N	N	23716	N	N
31	20231026	110854	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43000	-500	5	-1.15	5648854300	130018	27.30	42800	44100	42700	56500	30450	43500	43446.71	5.32	-16464	45566	44532	43316	42282	41066	45050	42800	145	13000	500	33930	50	1	28329891	12182	32.60	1.05	12	0.46	1319.00	41115.00	44350	20231025	-3.04	27900	20230707	54.12	44350	-3.04	20231025	27900	54.12	20230707	44350	-3.04	20231025	27900	54.12	20230707	1.79	Y	195940	500	144 억	1507353	N	N	23716	N	N
32	20231026	100851	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43600	100	2	0.23	3724778100	85566	17.96	42800	44100	42700	56500	30450	43500	43531.05	5.32	-6517	45566	44532	43316	42282	41066	45050	42800	145	13000	500	33930	50	1	28329891	12352	33.06	1.06	12	0.30	1319.00	41115.00	44350	20231025	-1.69	27900	20230707	56.27	44350	-1.69	20231025	27900	56.27	20230707	44350	-1.69	20231025	27900	56.27	20230707	1.79	Y	195940	500	144 억	1507353	N	N	23716	N	N
33	20231026	090848	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43250	-250	5	-0.57	538054050	12490	2.62	42800	43500	42700	56500	30450	43500	43078.75	5.32	3062	45566	44532	43316	42282	41066	45050	42800	145	13000	500	33930	50	1	28329891	12253	32.79	1.05	12	0.04	1319.00	41115.00	44350	20231025	-2.48	27900	20230707	55.02	44350	-2.48	20231025	27900	55.02	20230707	44350	-2.48	20231025	27900	55.02	20230707	1.79	Y	195940	500	144 억	1507353	N	N	23716	N	N
34	20231025	160851	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	43500	1050	2	2.47	20665755700	474882	221.17	42900	44350	42100	55100	29750	42450	43517.79	5.25	7567	43716	43082	42066	41432	40416	43400	41750	145	12650	500	33110	50	1	28329891	12324	32.98	1.06	12	1.68	1319.00	41115.00	44350	20231025	-1.92	27900	20230707	55.91	44350	-1.92	20231025	27900	55.91	20230707	44350	-1.92	20231025	27900	55.91	20230707	1.80	Y	195940	500	144 억	1486997	N	N	23707	N	N
35	20231025	150850	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	43900	1450	2	3.42	19645334700	451481	210.27	42900	44350	42100	55100	29750	42450	43513.21	5.25	378	43716	43082	42066	41432	40416	43400	41750	145	12650	500	33110	50	1	28329891	12437	33.28	1.07	12	1.59	1319.00	41115.00	44350	20231025	-1.01	27900	20230707	57.35	44350	-1.01	20231025	27900	57.35	20230707	44350	-1.01	20231025	27900	57.35	20230707	1.80	Y	195940	500	144 억	1486997	N	N	39799	N	N
36	20231025	140844	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	43950	1500	2	3.53	13554095850	312935	145.75	42900	43950	42100	55100	29750	42450	43312.95	5.25	-10020	43716	43082	42066	41432	40416	43400	41750	145	12650	500	33110	50	1	28329891	12451	33.32	1.07	12	1.10	1319.00	41115.00	43950	20231025	0.00	27900	20230707	57.53	43950	0.00	20231025	27900	57.53	20230707	43950	0.00	20231025	27900	57.53	20230707	1.80	Y	195940	500	144 억	1486997	N	N	39799	N	N
37	20231025	130846	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	43500	1050	2	2.47	10751067050	248693	115.83	42900	43800	42100	55100	29750	42450	43230.43	5.25	-7447	43716	43082	42066	41432	40416	43400	41750	145	12650	500	33110	50	1	28329891	12324	32.98	1.06	12	0.88	1319.00	41115.00	43800	20231025	-0.68	27900	20230707	55.91	43800	-0.68	20231025	27900	55.91	20230707	43800	-0.68	20231025	27900	55.91	20230707	1.80	Y	195940	500	144 억	1486997	N	N	39799	N	N
38	20231025	120846	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	43400	950	2	2.24	9013483400	208826	97.26	42900	43800	42100	55100	29750	42450	43162.82	5.25	5197	43716	43082	42066	41432	40416	43400	41750	145	12650	500	33110	50	1	28329891	12295	32.90	1.06	12	0.74	1319.00	41115.00	43800	20231025	-0.91	27900	20230707	55.56	43800	-0.91	20231025	27900	55.56	20230707	43800	-0.91	20231025	27900	55.56	20230707	1.80	Y	195940	500	144 억	1486997	N	N	39799	N	N
39	20231025	110849	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	43700	1250	2	2.94	7060980350	163956	76.36	42900	43800	42100	55100	29750	42450	43066.50	5.25	17489	43716	43082	42066	41432	40416	43400	41750	145	12650	500	33110	50	1	28329891	12380	33.13	1.06	12	0.58	1319.00	41115.00	43800	20231025	-0.23	27900	20230707	56.63	43800	-0.23	20231025	27900	56.63	20230707	43800	-0.23	20231025	27900	56.63	20230707	1.80	Y	195940	500	144 억	1486997	N	N	39799	N	N
40	20231025	100850	55	40.00	KSQ150		제약	N	N	N	Y	40	N	43100	650	2	1.53	2944780300	69052	32.16	42900	43100	42100	55100	29750	42450	42645.98	5.25	8368	43716	43082	42066	41432	40416	43400	41750	145	12650	500	33110	50	1	28329891	12210	32.68	1.05	12	0.24	1319.00	41115.00	43600	20230925	-1.15	27900	20230707	54.48	43600	-1.15	20230925	27900	54.48	20230707	43600	-1.15	20230925	27900	54.48	20230707	1.80	Y	195940	500	144 억	1486997	N	N	39799	N	N
41	20231025	090845	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42300	-150	5	-0.35	521448450	12257	5.71	42900	42950	42100	55100	29750	42450	42543.29	5.25	-4533	43716	43082	42066	41432	40416	43400	41750	145	12650	500	33110	50	1	28329891	11984	32.07	1.03	12	0.04	1319.00	41115.00	43600	20230925	-2.98	27900	20230707	51.61	43600	-2.98	20230925	27900	51.61	20230707	43600	-2.98	20230925	27900	51.61	20230707	1.80	Y	195940	500	144 억	1486997	N	N	39799	N	N
42	20231024	160827	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42450	550	2	1.31	8993634100	213881	81.47	41900	42700	41050	54400	29350	41900	42049.19	5.30	-64716	43433	42666	41383	40616	39333	43050	41000	145	12500	500	32680	50	1	28329891	12026	32.18	1.03	12	0.75	1319.00	41115.00	43600	20230925	-2.64	27900	20230707	52.15	43600	-2.64	20230925	27900	52.15	20230707	43600	-2.64	20230925	27900	52.15	20230707	1.86	Y	195940	500	144 억	1502117	N	N	39799	N	N
43	20231024	150841	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42650	750	2	1.79	8472929550	201649	76.81	41900	42650	41050	54400	29350	41900	42018.21	5.30	-61663	43433	42666	41383	40616	39333	43050	41000	145	12500	500	32680	50	1	28329891	12083	32.34	1.04	12	0.71	1319.00	41115.00	43600	20230925	-2.18	27900	20230707	52.87	43600	-2.18	20230925	27900	52.87	20230707	43600	-2.18	20230925	27900	52.87	20230707	1.86	Y	195940	500	144 억	1502117	N	N	26009	N	N
44	20231024	140824	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42600	700	2	1.67	6607269300	157808	60.11	41900	42600	41050	54400	29350	41900	41869.04	5.30	-42986	43433	42666	41383	40616	39333	43050	41000	145	12500	500	32680	50	1	28329891	12069	32.30	1.04	12	0.56	1319.00	41115.00	43600	20230925	-2.29	27900	20230707	52.69	43600	-2.29	20230925	27900	52.69	20230707	43600	-2.29	20230925	27900	52.69	20230707	1.86	Y	195940	500	144 억	1502117	N	N	26009	N	N
45	20231024	130831	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41950	50	2	0.12	4938761450	118426	45.11	41900	42200	41050	54400	29350	41900	41703.35	5.30	-28772	43433	42666	41383	40616	39333	43050	41000	145	12500	500	32680	50	1	28329891	11884	31.80	1.02	12	0.42	1319.00	41115.00	43600	20230925	-3.78	27900	20230707	50.36	43600	-3.78	20230925	27900	50.36	20230707	43600	-3.78	20230925	27900	50.36	20230707	1.86	Y	195940	500	144 억	1502117	N	N	26009	N	N
46	20231024	120839	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42000	100	2	0.24	4102773900	98555	37.54	41900	42100	41050	54400	29350	41900	41629.28	5.30	-19863	43433	42666	41383	40616	39333	43050	41000	145	12500	500	32680	50	1	28329891	11899	31.84	1.02	12	0.35	1319.00	41115.00	43600	20230925	-3.67	27900	20230707	50.54	43600	-3.67	20230925	27900	50.54	20230707	43600	-3.67	20230925	27900	50.54	20230707	1.86	Y	195940	500	144 억	1502117	N	N	26009	N	N
47	20231024	110834	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41900	0	3	0.00	3086930750	74365	28.33	41900	42000	41050	54400	29350	41900	41510.53	5.30	-8864	43433	42666	41383	40616	39333	43050	41000	145	12500	500	32680	50	1	28329891	11870	31.77	1.02	12	0.26	1319.00	41115.00	43600	20230925	-3.90	27900	20230707	50.18	43600	-3.90	20230925	27900	50.18	20230707	43600	-3.90	20230925	27900	50.18	20230707	1.86	Y	195940	500	144 억	1502117	N	N	26009	N	N
48	20231024	100827	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41650	-250	5	-0.60	1966341000	47403	18.06	41900	42000	41050	54400	29350	41900	41481.36	5.30	-12506	43433	42666	41383	40616	39333	43050	41000	145	12500	500	32680	50	1	28329891	11799	31.58	1.01	12	0.17	1319.00	41115.00	43600	20230925	-4.47	27900	20230707	49.28	43600	-4.47	20230925	27900	49.28	20230707	43600	-4.47	20230925	27900	49.28	20230707	1.86	Y	195940	500	144 억	1502117	N	N	26009	N	N
49	20231024	090834	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41350	-550	5	-1.31	617559750	14905	5.68	41900	42000	41050	54400	29350	41900	41433.06	5.30	-4137	43433	42666	41383	40616	39333	43050	41000	145	12500	500	32680	50	1	28329891	11714	31.35	1.01	12	0.05	1319.00	41115.00	43600	20230925	-5.16	27900	20230707	48.21	43600	-5.16	20230925	27900	48.21	20230707	43600	-5.16	20230925	27900	48.21	20230707	1.86	Y	195940	500	144 억	1502117	N	N	26009	N	N
50	20231023	160821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41900	1450	2	3.58	10870433150	261352	88.45	40450	42150	40100	52500	28350	40450	41592.68	5.47	-38619	42183	41316	40233	39366	38283	41750	39800	145	12050	500	31550	50	1	28329891	11870	31.77	1.02	12	0.92	1319.00	41115.00	43600	20230925	-3.90	27900	20230707	50.18	43600	-3.90	20230925	27900	50.18	20230707	43600	-3.90	20230925	27900	50.18	20230707	1.96	Y	195940	500	144 억	1549180	N	N	26008	N	N
51	20231023	150827	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41950	1500	2	3.71	10260574700	246810	83.53	40450	42150	40100	52500	28350	40450	41572.79	5.47	-34047	42183	41316	40233	39366	38283	41750	39800	145	12050	500	31550	50	1	28329891	11884	31.80	1.02	12	0.87	1319.00	41115.00	43600	20230925	-3.78	27900	20230707	50.36	43600	-3.78	20230925	27900	50.36	20230707	43600	-3.78	20230925	27900	50.36	20230707	1.96	Y	195940	500	144 억	1549180	N	N	3947	N	N
52	20231023	140824	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41850	1400	2	3.46	8596867450	207078	70.08	40450	42150	40100	52500	28350	40450	41515.14	5.47	-19793	42183	41316	40233	39366	38283	41750	39800	145	12050	500	31550	50	1	28329891	11856	31.73	1.02	12	0.73	1319.00	41115.00	43600	20230925	-4.01	27900	20230707	50.00	43600	-4.01	20230925	27900	50.00	20230707	43600	-4.01	20230925	27900	50.00	20230707	1.96	Y	195940	500	144 억	1549180	N	N	3947	N	N
53	20231023	130830	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42100	1650	2	4.08	6893812000	166292	56.28	40450	42100	40100	52500	28350	40450	41456.09	5.47	-14047	42183	41316	40233	39366	38283	41750	39800	145	12050	500	31550	50	1	28329891	11927	31.92	1.02	12	0.59	1319.00	41115.00	43600	20230925	-3.44	27900	20230707	50.90	43600	-3.44	20230925	27900	50.90	20230707	43600	-3.44	20230925	27900	50.90	20230707	1.96	Y	195940	500	144 억	1549180	N	N	3947	N	N
54	20231023	120821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41850	1400	2	3.46	5216983200	126339	42.76	40450	41950	40100	52500	28350	40450	41293.56	5.47	-10138	42183	41316	40233	39366	38283	41750	39800	145	12050	500	31550	50	1	28329891	11856	31.73	1.02	12	0.45	1319.00	41115.00	43600	20230925	-4.01	27900	20230707	50.00	43600	-4.01	20230925	27900	50.00	20230707	43600	-4.01	20230925	27900	50.00	20230707	1.96	Y	195940	500	144 억	1549180	N	N	3947	N	N
55	20231023	110819	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41550	1100	2	2.72	3487795700	84845	28.71	40450	41650	40100	52500	28350	40450	41107.88	5.47	517	42183	41316	40233	39366	38283	41750	39800	145	12050	500	31550	50	1	28329891	11771	31.50	1.01	12	0.30	1319.00	41115.00	43600	20230925	-4.70	27900	20230707	48.92	43600	-4.70	20230925	27900	48.92	20230707	43600	-4.70	20230925	27900	48.92	20230707	1.96	Y	195940	500	144 억	1549180	N	N	3947	N	N
56	20231023	100814	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41250	800	2	1.98	2036790100	49873	16.88	40450	41350	40100	52500	28350	40450	40839.57	5.47	5099	42183	41316	40233	39366	38283	41750	39800	145	12050	500	31550	50	1	28329891	11686	31.27	1.00	12	0.18	1319.00	41115.00	43600	20230925	-5.39	27900	20230707	47.85	43600	-5.39	20230925	27900	47.85	20230707	43600	-5.39	20230925	27900	47.85	20230707	1.96	Y	195940	500	144 억	1549180	N	N	3947	N	N
57	20231023	090831	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40350	-100	5	-0.25	338481550	8400	2.84	40450	40750	40100	52500	28350	40450	40295.35	5.47	3323	42183	41316	40233	39366	38283	41750	39800	145	12050	500	31550	50	1	28329891	11431	30.59	0.98	12	0.03	1319.00	41115.00	43600	20230925	-7.45	27900	20230707	44.62	43600	-7.45	20230925	27900	44.62	20230707	43600	-7.45	20230925	27900	44.62	20230707	1.96	Y	195940	500	144 억	1549180	N	N	3947	N	N
58	20231020	160819	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40450	-50	5	-0.12	11762765750	293254	116.17	40300	41100	39150	52600	28350	40500	40111.04	5.37	56739	42033	41266	40533	39766	39033	41650	40150	145	12100	500	31590	50	1	28329891	11459	30.67	0.98	12	1.04	1319.00	41115.00	43600	20230925	-7.22	27900	20230707	44.98	43600	-7.22	20230925	27900	44.98	20230707	43600	-7.22	20230925	27900	44.98	20230707	1.97	Y	195940	500	144 억	1521880	N	N	3900	N	N
59	20231020	150818	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40600	100	2	0.25	11159649050	278391	110.28	40300	41100	39150	52600	28350	40500	40086.20	5.37	64161	42033	41266	40533	39766	39033	41650	40150	145	12100	500	31590	50	1	28329891	11502	30.78	0.99	12	0.98	1319.00	41115.00	43600	20230925	-6.88	27900	20230707	45.52	43600	-6.88	20230925	27900	45.52	20230707	43600	-6.88	20230925	27900	45.52	20230707	1.97	Y	195940	500	144 억	1521880	N	N	22434	N	N
60	20231020	140825	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40750	250	2	0.62	9906106600	247518	98.05	40300	41100	39150	52600	28350	40500	40021.70	5.37	65582	42033	41266	40533	39766	39033	41650	40150	145	12100	500	31590	50	1	28329891	11544	30.89	0.99	12	0.87	1319.00	41115.00	43600	20230925	-6.54	27900	20230707	46.06	43600	-6.54	20230925	27900	46.06	20230707	43600	-6.54	20230925	27900	46.06	20230707	1.97	Y	195940	500	144 억	1521880	N	N	22434	N	N
61	20231020	130802	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40250	-250	5	-0.62	8569765550	214626	85.02	40300	40950	39150	52600	28350	40500	39928.75	5.37	65044	42033	41266	40533	39766	39033	41650	40150	145	12100	500	31590	50	1	28329891	11403	30.52	0.98	12	0.76	1319.00	41115.00	43600	20230925	-7.68	27900	20230707	44.27	43600	-7.68	20230925	27900	44.27	20230707	43600	-7.68	20230925	27900	44.27	20230707	1.97	Y	195940	500	144 억	1521880	N	N	22434	N	N
62	20231020	120813	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40200	-300	5	-0.74	7970655950	199754	79.13	40300	40950	39150	52600	28350	40500	39902.27	5.37	64523	42033	41266	40533	39766	39033	41650	40150	145	12100	500	31590	50	1	28329891	11389	30.48	0.98	12	0.71	1319.00	41115.00	43600	20230925	-7.80	27900	20230707	44.09	43600	-7.80	20230925	27900	44.09	20230707	43600	-7.80	20230925	27900	44.09	20230707	1.97	Y	195940	500	144 억	1521880	N	N	22434	N	N
63	20231020	110822	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40000	-500	5	-1.23	6735472800	168966	66.93	40300	40950	39150	52600	28350	40500	39862.78	5.37	63194	42033	41266	40533	39766	39033	41650	40150	145	12100	500	31590	50	1	28329891	11332	30.33	0.97	12	0.60	1319.00	41115.00	43600	20230925	-8.26	27900	20230707	43.37	43600	-8.26	20230925	27900	43.37	20230707	43600	-8.26	20230925	27900	43.37	20230707	1.97	Y	195940	500	144 억	1521880	N	N	22434	N	N
64	20231020	100813	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39850	-650	5	-1.60	3711237900	92656	36.70	40300	40950	39750	52600	28350	40500	40053.80	5.37	34334	42033	41266	40533	39766	39033	41650	40150	145	12100	500	31590	50	1	28329891	11289	30.21	0.97	12	0.33	1319.00	41115.00	43600	20230925	-8.60	27900	20230707	42.83	43600	-8.60	20230925	27900	42.83	20230707	43600	-8.60	20230925	27900	42.83	20230707	1.97	Y	195940	500	144 억	1521880	N	N	22434	N	N
65	20231020	090814	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40850	350	2	0.86	471233850	11578	4.59	40300	40950	40150	52600	28350	40500	40701.32	5.37	-1636	42033	41266	40533	39766	39033	41650	40150	145	12100	500	31590	50	1	28329891	11573	30.97	0.99	12	0.04	1319.00	41115.00	43600	20230925	-6.31	27900	20230707	46.42	43600	-6.31	20230925	27900	46.42	20230707	43600	-6.31	20230925	27900	46.42	20230707	1.97	Y	195940	500	144 억	1521880	N	N	22434	N	N
66	20231019	160811	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40500	-300	5	-0.74	10196982300	251181	94.25	39950	41300	39800	53000	28600	40800	40596.26	5.29	36772	42200	41500	41050	40350	39900	41275	40125	145	12200	500	31820	50	1	28329891	11474	30.71	0.99	12	0.89	1319.00	41115.00	43600	20230925	-7.11	27900	20230707	45.16	43600	-7.11	20230925	27900	45.16	20230707	43600	-7.11	20230925	27900	45.16	20230707	1.98	Y	195940	500	144 억	1498302	N	N	22434	N	N
67	20231019	150803	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40300	-500	5	-1.23	9676793050	238298	89.42	39950	41300	39800	53000	28600	40800	40607.95	5.29	37024	42200	41500	41050	40350	39900	41275	40125	145	12200	500	31820	50	1	28329891	11417	30.55	0.98	12	0.84	1319.00	41115.00	43600	20230925	-7.57	27900	20230707	44.44	43600	-7.57	20230925	27900	44.44	20230707	43600	-7.57	20230925	27900	44.44	20230707	1.98	Y	195940	500	144 억	1498302	N	N	26246	N	N
68	20231019	140814	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40250	-550	5	-1.35	7935589700	195129	73.22	39950	41300	39800	53000	28600	40800	40668.43	5.29	29722	42200	41500	41050	40350	39900	41275	40125	145	12200	500	31820	50	1	28329891	11403	30.52	0.98	12	0.69	1319.00	41115.00	43600	20230925	-7.68	27900	20230707	44.27	43600	-7.68	20230925	27900	44.27	20230707	43600	-7.68	20230925	27900	44.27	20230707	1.98	Y	195940	500	144 억	1498302	N	N	26246	N	N
69	20231019	130806	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40400	-400	5	-0.98	6616579100	162363	60.92	39950	41300	39800	53000	28600	40800	40751.77	5.29	17428	42200	41500	41050	40350	39900	41275	40125	145	12200	500	31820	50	1	28329891	11445	30.63	0.98	12	0.57	1319.00	41115.00	43600	20230925	-7.34	27900	20230707	44.80	43600	-7.34	20230925	27900	44.80	20230707	43600	-7.34	20230925	27900	44.80	20230707	1.98	Y	195940	500	144 억	1498302	N	N	26246	N	N
70	20231019	120813	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40800	0	3	0.00	5564030300	136402	51.18	39950	41300	39800	53000	28600	40800	40791.41	5.29	14314	42200	41500	41050	40350	39900	41275	40125	145	12200	500	31820	50	1	28329891	11559	30.93	0.99	12	0.48	1319.00	41115.00	43600	20230925	-6.42	27900	20230707	46.24	43600	-6.42	20230925	27900	46.24	20230707	43600	-6.42	20230925	27900	46.24	20230707	1.98	Y	195940	500	144 억	1498302	N	N	26246	N	N
71	20231019	110808	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40900	100	2	0.25	4720482500	115729	43.43	39950	41300	39800	53000	28600	40800	40789.11	5.29	16610	42200	41500	41050	40350	39900	41275	40125	145	12200	500	31820	50	1	28329891	11587	31.01	0.99	12	0.41	1319.00	41115.00	43600	20230925	-6.19	27900	20230707	46.59	43600	-6.19	20230925	27900	46.59	20230707	43600	-6.19	20230925	27900	46.59	20230707	1.98	Y	195940	500	144 억	1498302	N	N	26246	N	N
72	20231019	100801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41050	250	2	0.61	3388054300	83181	31.21	39950	41300	39800	53000	28600	40800	40731.11	5.29	13257	42200	41500	41050	40350	39900	41275	40125	145	12200	500	31820	50	1	28329891	11629	31.12	1.00	12	0.29	1319.00	41115.00	43600	20230925	-5.85	27900	20230707	47.13	43600	-5.85	20230925	27900	47.13	20230707	43600	-5.85	20230925	27900	47.13	20230707	1.98	Y	195940	500	144 억	1498302	N	N	26246	N	N
73	20231019	090812	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40800	0	3	0.00	1075969600	26845	10.07	39950	40800	39800	53000	28600	40800	40080.82	5.29	10323	42200	41500	41050	40350	39900	41275	40125	145	12200	500	31820	50	1	28329891	11559	30.93	0.99	12	0.09	1319.00	41115.00	43600	20230925	-6.42	27900	20230707	46.24	43600	-6.42	20230925	27900	46.24	20230707	43600	-6.42	20230925	27900	46.24	20230707	1.98	Y	195940	500	144 억	1498302	N	N	26246	N	N
74	20231018	160815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40800	-800	5	-1.92	10822874700	264312	143.94	41750	41750	40600	54000	29150	41600	40947.47	5.03	81854	42966	42282	41766	41082	40566	42025	40825	145	12400	500	32440	50	1	28329891	11559	30.93	0.99	12	0.93	1319.00	41115.00	43600	20230925	-6.42	27900	20230707	46.24	43600	-6.42	20230925	27900	46.24	20230707	43600	-6.42	20230925	27900	46.24	20230707	2.06	Y	195940	500	144 억	1424936	N	N	26216	N	N
75	20231018	150807	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40850	-750	5	-1.80	9549165900	233112	126.95	41750	41750	40600	54000	29150	41600	40963.85	5.03	78687	42966	42282	41766	41082	40566	42025	40825	145	12400	500	32440	50	1	28329891	11573	30.97	0.99	12	0.82	1319.00	41115.00	43600	20230925	-6.31	27900	20230707	46.42	43600	-6.31	20230925	27900	46.42	20230707	43600	-6.31	20230925	27900	46.42	20230707	2.06	Y	195940	500	144 억	1424936	N	N	6844	N	N
76	20231018	140754	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41050	-550	5	-1.32	7474898800	182324	99.29	41750	41750	40600	54000	29150	41600	40997.89	5.03	56390	42966	42282	41766	41082	40566	42025	40825	145	12400	500	32440	50	1	28329891	11629	31.12	1.00	12	0.64	1319.00	41115.00	43600	20230925	-5.85	27900	20230707	47.13	43600	-5.85	20230925	27900	47.13	20230707	43600	-5.85	20230925	27900	47.13	20230707	2.06	Y	195940	500	144 억	1424936	N	N	6844	N	N
77	20231018	130752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40850	-750	5	-1.80	6027693200	147023	80.07	41750	41750	40600	54000	29150	41600	40998.30	5.03	39131	42966	42282	41766	41082	40566	42025	40825	145	12400	500	32440	50	1	28329891	11573	30.97	0.99	12	0.52	1319.00	41115.00	43600	20230925	-6.31	27900	20230707	46.42	43600	-6.31	20230925	27900	46.42	20230707	43600	-6.31	20230925	27900	46.42	20230707	2.06	Y	195940	500	144 억	1424936	N	N	6844	N	N
78	20231018	120808	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41100	-500	5	-1.20	5400618400	131715	71.73	41750	41750	40600	54000	29150	41600	41002.30	5.03	34384	42966	42282	41766	41082	40566	42025	40825	145	12400	500	32440	50	1	28329891	11644	31.16	1.00	12	0.46	1319.00	41115.00	43600	20230925	-5.73	27900	20230707	47.31	43600	-5.73	20230925	27900	47.31	20230707	43600	-5.73	20230925	27900	47.31	20230707	2.06	Y	195940	500	144 억	1424936	N	N	6844	N	N
79	20231018	110801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40950	-650	5	-1.56	4420321650	107794	58.70	41750	41750	40600	54000	29150	41600	41007.12	5.03	23733	42966	42282	41766	41082	40566	42025	40825	145	12400	500	32440	50	1	28329891	11601	31.05	1.00	12	0.38	1319.00	41115.00	43600	20230925	-6.08	27900	20230707	46.77	43600	-6.08	20230925	27900	46.77	20230707	43600	-6.08	20230925	27900	46.77	20230707	2.06	Y	195940	500	144 억	1424936	N	N	6844	N	N
80	20231018	100810	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40950	-650	5	-1.56	3341292550	81527	44.40	41750	41750	40600	54000	29150	41600	40983.88	5.03	10795	42966	42282	41766	41082	40566	42025	40825	145	12400	500	32440	50	1	28329891	11601	31.05	1.00	12	0.29	1319.00	41115.00	43600	20230925	-6.08	27900	20230707	46.77	43600	-6.08	20230925	27900	46.77	20230707	43600	-6.08	20230925	27900	46.77	20230707	2.06	Y	195940	500	144 억	1424936	N	N	6844	N	N
81	20231018	090756	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41000	-600	5	-1.44	756426250	18326	9.98	41750	41750	40800	54000	29150	41600	41276.12	5.03	-3359	42966	42282	41766	41082	40566	42025	40825	145	12400	500	32440	50	1	28329891	11615	31.08	1.00	12	0.06	1319.00	41115.00	43600	20230925	-5.96	27900	20230707	46.95	43600	-5.96	20230925	27900	46.95	20230707	43600	-5.96	20230925	27900	46.95	20230707	2.06	Y	195940	500	144 억	1424936	N	N	6844	N	N
82	20231017	160801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41600	-400	5	-0.95	7606983350	182102	92.70	42200	42450	41250	54600	29400	42000	41773.62	5.07	7567	43200	42600	42100	41500	41000	42900	41800	145	12600	500	32760	50	1	28329891	11785	31.54	1.01	12	0.64	1319.00	41115.00	43600	20230925	-4.59	27900	20230707	49.10	43600	-4.59	20230925	27900	49.10	20230707	43600	-4.59	20230925	27900	49.10	20230707	2.10	Y	195940	500	144 억	1437551	N	N	6844	N	N
83	20231017	150806	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41700	-300	5	-0.71	7170167600	171614	87.36	42200	42450	41250	54600	29400	42000	41780.78	5.07	4649	43200	42600	42100	41500	41000	42900	41800	145	12600	500	32760	50	1	28329891	11814	31.61	1.01	12	0.61	1319.00	41115.00	43600	20230925	-4.36	27900	20230707	49.46	43600	-4.36	20230925	27900	49.46	20230707	43600	-4.36	20230925	27900	49.46	20230707	2.10	Y	195940	500	144 억	1437551	N	N	9316	N	N
84	20231017	140807	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41600	-400	5	-0.95	6058051950	144951	73.79	42200	42450	41250	54600	29400	42000	41793.79	5.07	760	43200	42600	42100	41500	41000	42900	41800	145	12600	500	32760	50	1	28329891	11785	31.54	1.01	12	0.51	1319.00	41115.00	43600	20230925	-4.59	27900	20230707	49.10	43600	-4.59	20230925	27900	49.10	20230707	43600	-4.59	20230925	27900	49.10	20230707	2.10	Y	195940	500	144 억	1437551	N	N	9316	N	N
85	20231017	130800	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41950	-50	5	-0.12	4387025400	104897	53.40	42200	42450	41250	54600	29400	42000	41822.22	5.07	12334	43200	42600	42100	41500	41000	42900	41800	145	12600	500	32760	50	1	28329891	11884	31.80	1.02	12	0.37	1319.00	41115.00	43600	20230925	-3.78	27900	20230707	50.36	43600	-3.78	20230925	27900	50.36	20230707	43600	-3.78	20230925	27900	50.36	20230707	2.10	Y	195940	500	144 억	1437551	N	N	9316	N	N
86	20231017	120804	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42000	0	3	0.00	4042376000	96684	49.22	42200	42450	41250	54600	29400	42000	41810.19	5.07	10484	43200	42600	42100	41500	41000	42900	41800	145	12600	500	32760	50	1	28329891	11899	31.84	1.02	12	0.34	1319.00	41115.00	43600	20230925	-3.67	27900	20230707	50.54	43600	-3.67	20230925	27900	50.54	20230707	43600	-3.67	20230925	27900	50.54	20230707	2.10	Y	195940	500	144 억	1437551	N	N	9316	N	N
87	20231017	110756	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41900	-100	5	-0.24	3391281650	81202	41.34	42200	42450	41250	54600	29400	42000	41763.52	5.07	3137	43200	42600	42100	41500	41000	42900	41800	145	12600	500	32760	50	1	28329891	11870	31.77	1.02	12	0.29	1319.00	41115.00	43600	20230925	-3.90	27900	20230707	50.18	43600	-3.90	20230925	27900	50.18	20230707	43600	-3.90	20230925	27900	50.18	20230707	2.10	Y	195940	500	144 억	1437551	N	N	9316	N	N
88	20231017	100750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41700	-300	5	-0.71	1171670950	27894	14.20	42200	42450	41650	54600	29400	42000	42004.41	5.07	-2501	43200	42600	42100	41500	41000	42900	41800	145	12600	500	32760	50	1	28329891	11814	31.61	1.01	12	0.10	1319.00	41115.00	43600	20230925	-4.36	27900	20230707	49.46	43600	-4.36	20230925	27900	49.46	20230707	43600	-4.36	20230925	27900	49.46	20230707	2.10	Y	195940	500	144 억	1437551	N	N	9316	N	N
89	20231017	090757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42200	200	2	0.48	140984300	3338	1.70	42200	42450	42050	54600	29400	42000	42236.16	5.07	-196	43200	42600	42100	41500	41000	42900	41800	145	12600	500	32760	50	1	28329891	11955	31.99	1.03	12	0.01	1319.00	41115.00	43600	20230925	-3.21	27900	20230707	51.25	43600	-3.21	20230925	27900	51.25	20230707	43600	-3.21	20230925	27900	51.25	20230707	2.10	Y	195940	500	144 억	1437551	N	N	9316	N	N
90	20231016	160757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42000	0	3	0.00	8208901650	194834	107.38	41800	42700	41600	54600	29400	42000	42133.33	5.15	32671	43400	42700	42200	41500	41000	42450	41250	145	12600	500	32760	50	1	28329891	11899	31.84	1.02	12	0.69	1319.00	41115.00	43600	20230925	-3.67	27900	20230707	50.54	43600	-3.67	20230925	27900	50.54	20230707	43600	-3.67	20230925	27900	50.54	20230707	2.17	Y	195940	500	144 억	1458825	N	N	9316	N	N
91	20231016	150757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42150	150	2	0.36	7677411900	182208	100.42	41800	42700	41600	54600	29400	42000	42135.43	5.15	30744	43400	42700	42200	41500	41000	42450	41250	145	12600	500	32760	50	1	28329891	11941	31.96	1.03	12	0.64	1319.00	41115.00	43600	20230925	-3.33	27900	20230707	51.08	43600	-3.33	20230925	27900	51.08	20230707	43600	-3.33	20230925	27900	51.08	20230707	2.17	Y	195940	500	144 억	1458825	N	N	7389	N	N
92	20231016	140758	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41900	-100	5	-0.24	6568657200	155732	85.83	41800	42700	41600	54600	29400	42000	42179.24	5.15	20757	43400	42700	42200	41500	41000	42450	41250	145	12600	500	32760	50	1	28329891	11870	31.77	1.02	12	0.55	1319.00	41115.00	43600	20230925	-3.90	27900	20230707	50.18	43600	-3.90	20230925	27900	50.18	20230707	43600	-3.90	20230925	27900	50.18	20230707	2.17	Y	195940	500	144 억	1458825	N	N	7389	N	N
93	20231016	130752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42150	150	2	0.36	5213760600	123332	67.97	41800	42700	41650	54600	29400	42000	42274.20	5.15	16560	43400	42700	42200	41500	41000	42450	41250	145	12600	500	32760	50	1	28329891	11941	31.96	1.03	12	0.44	1319.00	41115.00	43600	20230925	-3.33	27900	20230707	51.08	43600	-3.33	20230925	27900	51.08	20230707	43600	-3.33	20230925	27900	51.08	20230707	2.17	Y	195940	500	144 억	1458825	N	N	7389	N	N
94	20231016	120753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42150	150	2	0.36	4683657000	110727	61.02	41800	42700	41650	54600	29400	42000	42299.15	5.15	15627	43400	42700	42200	41500	41000	42450	41250	145	12600	500	32760	50	1	28329891	11941	31.96	1.03	12	0.39	1319.00	41115.00	43600	20230925	-3.33	27900	20230707	51.08	43600	-3.33	20230925	27900	51.08	20230707	43600	-3.33	20230925	27900	51.08	20230707	2.17	Y	195940	500	144 억	1458825	N	N	7389	N	N
95	20231016	110748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42350	350	2	0.83	4071524600	96200	53.02	41800	42700	41650	54600	29400	42000	42323.55	5.15	19063	43400	42700	42200	41500	41000	42450	41250	145	12600	500	32760	50	1	28329891	11998	32.11	1.03	12	0.34	1319.00	41115.00	43600	20230925	-2.87	27900	20230707	51.79	43600	-2.87	20230925	27900	51.79	20230707	43600	-2.87	20230925	27900	51.79	20230707	2.17	Y	195940	500	144 억	1458825	N	N	7389	N	N
96	20231016	100744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42450	450	2	1.07	2303034600	54572	30.08	41800	42500	41650	54600	29400	42000	42201.77	5.15	21180	43400	42700	42200	41500	41000	42450	41250	145	12600	500	32760	50	1	28329891	12026	32.18	1.03	12	0.19	1319.00	41115.00	43600	20230925	-2.64	27900	20230707	52.15	43600	-2.64	20230925	27900	52.15	20230707	43600	-2.64	20230925	27900	52.15	20230707	2.17	Y	195940	500	144 억	1458825	N	N	7389	N	N
97	20231016	090747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42000	0	3	0.00	616077150	14686	8.09	41800	42300	41650	54600	29400	42000	41949.96	5.15	9539	43400	42700	42200	41500	41000	42450	41250	145	12600	500	32760	50	1	28329891	11899	31.84	1.02	12	0.05	1319.00	41115.00	43600	20230925	-3.67	27900	20230707	50.54	43600	-3.67	20230925	27900	50.54	20230707	43600	-3.67	20230925	27900	50.54	20230707	2.17	Y	195940	500	144 억	1458825	N	N	7389	N	N
98	20231012	160809	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42600	150	2	0.35	10751871950	253339	104.82	42450	42750	42000	55100	29750	42450	42440.38	4.75	23347	43550	43000	42350	41800	41150	43275	42075	145	12650	500	33110	50	1	28329891	12069	32.30	1.04	12	0.89	1319.00	41115.00	43600	20230925	-2.29	27900	20230707	52.69	43600	-2.29	20230925	27900	52.69	20230707	43600	-2.29	20230925	27900	52.69	20230707	2.26	Y	195940	500	144 억	1345037	N	N	13352	N	N
99	20231012	150752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42400	-50	5	-0.12	9038288000	213037	88.14	42450	42750	42000	55100	29750	42450	42425.91	4.75	12785	43550	43000	42350	41800	41150	43275	42075	145	12650	500	33110	50	1	28329891	12012	32.15	1.03	12	0.75	1319.00	41115.00	43600	20230925	-2.75	27900	20230707	51.97	43600	-2.75	20230925	27900	51.97	20230707	43600	-2.75	20230925	27900	51.97	20230707	2.26	Y	195940	500	144 억	1345037	N	N	16741	N	N
100	20231012	140752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42500	50	2	0.12	7284908350	171750	71.06	42450	42750	42000	55100	29750	42450	42415.77	4.75	7071	43550	43000	42350	41800	41150	43275	42075	145	12650	500	33110	50	1	28329891	12040	32.22	1.03	12	0.61	1319.00	41115.00	43600	20230925	-2.52	27900	20230707	52.33	43600	-2.52	20230925	27900	52.33	20230707	43600	-2.52	20230925	27900	52.33	20230707	2.26	Y	195940	500	144 억	1345037	N	N	16741	N	N
101	20231012	130753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42650	200	2	0.47	5780142900	136231	56.36	42450	42750	42000	55100	29750	42450	42428.98	4.75	5725	43550	43000	42350	41800	41150	43275	42075	145	12650	500	33110	50	1	28329891	12083	32.34	1.04	12	0.48	1319.00	41115.00	43600	20230925	-2.18	27900	20230707	52.87	43600	-2.18	20230925	27900	52.87	20230707	43600	-2.18	20230925	27900	52.87	20230707	2.26	Y	195940	500	144 억	1345037	N	N	16741	N	N
102	20231012	120801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42500	50	2	0.12	5016636700	118287	48.94	42450	42750	42000	55100	29750	42450	42410.72	4.75	8821	43550	43000	42350	41800	41150	43275	42075	145	12650	500	33110	50	1	28329891	12040	32.22	1.03	12	0.42	1319.00	41115.00	43600	20230925	-2.52	27900	20230707	52.33	43600	-2.52	20230925	27900	52.33	20230707	43600	-2.52	20230925	27900	52.33	20230707	2.26	Y	195940	500	144 억	1345037	N	N	16741	N	N
103	20231012	110800	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42650	200	2	0.47	4348655500	102594	42.45	42450	42750	42000	55100	29750	42450	42387.04	4.75	10119	43550	43000	42350	41800	41150	43275	42075	145	12650	500	33110	50	1	28329891	12083	32.34	1.04	12	0.36	1319.00	41115.00	43600	20230925	-2.18	27900	20230707	52.87	43600	-2.18	20230925	27900	52.87	20230707	43600	-2.18	20230925	27900	52.87	20230707	2.26	Y	195940	500	144 억	1345037	N	N	16741	N	N
104	20231012	100755	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42550	100	2	0.24	2550308450	60307	24.95	42450	42650	42000	55100	29750	42450	42288.76	4.75	-11720	43550	43000	42350	41800	41150	43275	42075	145	12650	500	33110	50	1	28329891	12054	32.26	1.03	12	0.21	1319.00	41115.00	43600	20230925	-2.41	27900	20230707	52.51	43600	-2.41	20230925	27900	52.51	20230707	43600	-2.41	20230925	27900	52.51	20230707	2.26	Y	195940	500	144 억	1345037	N	N	16741	N	N
105	20231012	090801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42550	100	2	0.24	374276750	8835	3.66	42450	42600	42200	55100	29750	42450	42362.96	4.75	-897	43550	43000	42350	41800	41150	43275	42075	145	12650	500	33110	50	1	28329891	12054	32.26	1.03	12	0.03	1319.00	41115.00	43600	20230925	-2.41	27900	20230707	52.51	43600	-2.41	20230925	27900	52.51	20230707	43600	-2.41	20230925	27900	52.51	20230707	2.26	Y	195940	500	144 억	1345037	N	N	16741	N	N
106	20231011	160751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42450	450	2	1.07	10217603150	240832	86.61	42350	42900	41700	54600	29400	42000	42426.23	4.31	47126	43700	42850	42250	41400	40800	42550	41100	145	12600	500	32760	50	1	28329891	12026	32.18	1.03	12	0.85	1319.00	41115.00	43600	20230925	-2.64	27900	20230707	52.15	43600	-2.64	20230925	27900	52.15	20230707	43600	-2.64	20230925	27900	52.15	20230707	2.29	Y	195940	500	144 억	1221540	N	N	16741	N	N
107	20231011	150755	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42500	500	2	1.19	9731464300	229379	82.49	42350	42900	41700	54600	29400	42000	42425.26	4.31	44660	43700	42850	42250	41400	40800	42550	41100	145	12600	500	32760	50	1	28329891	12040	32.22	1.03	12	0.81	1319.00	41115.00	43600	20230925	-2.52	27900	20230707	52.33	43600	-2.52	20230925	27900	52.33	20230707	43600	-2.52	20230925	27900	52.33	20230707	2.29	Y	195940	500	144 억	1221540	N	N	11974	N	N
108	20231011	140758	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42450	450	2	1.07	8312077500	195993	70.49	42350	42900	41700	54600	29400	42000	42410.07	4.31	37305	43700	42850	42250	41400	40800	42550	41100	145	12600	500	32760	50	1	28329891	12026	32.18	1.03	12	0.69	1319.00	41115.00	43600	20230925	-2.64	27900	20230707	52.15	43600	-2.64	20230925	27900	52.15	20230707	43600	-2.64	20230925	27900	52.15	20230707	2.29	Y	195940	500	144 억	1221540	N	N	11974	N	N
109	20231011	130748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42750	750	2	1.79	6987864250	164869	59.29	42350	42900	41700	54600	29400	42000	42384.34	4.31	30182	43700	42850	42250	41400	40800	42550	41100	145	12600	500	32760	50	1	28329891	12111	32.41	1.04	12	0.58	1319.00	41115.00	43600	20230925	-1.95	27900	20230707	53.23	43600	-1.95	20230925	27900	53.23	20230707	43600	-1.95	20230925	27900	53.23	20230707	2.29	Y	195940	500	144 억	1221540	N	N	11974	N	N
110	20231011	120804	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42800	800	2	1.90	6018638350	142212	51.14	42350	42900	41700	54600	29400	42000	42321.59	4.31	26190	43700	42850	42250	41400	40800	42550	41100	145	12600	500	32760	50	1	28329891	12125	32.45	1.04	12	0.50	1319.00	41115.00	43600	20230925	-1.83	27900	20230707	53.41	43600	-1.83	20230925	27900	53.41	20230707	43600	-1.83	20230925	27900	53.41	20230707	2.29	Y	195940	500	144 억	1221540	N	N	11974	N	N
111	20231011	110757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42500	500	2	1.19	4220100900	100110	36.00	42350	42700	41700	54600	29400	42000	42154.64	4.31	14624	43700	42850	42250	41400	40800	42550	41100	145	12600	500	32760	50	1	28329891	12040	32.22	1.03	12	0.35	1319.00	41115.00	43600	20230925	-2.52	27900	20230707	52.33	43600	-2.52	20230925	27900	52.33	20230707	43600	-2.52	20230925	27900	52.33	20230707	2.29	Y	195940	500	144 억	1221540	N	N	11974	N	N
112	20231011	100752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42150	150	2	0.36	2715284650	64561	23.22	42350	42700	41700	54600	29400	42000	42057.66	4.31	10482	43700	42850	42250	41400	40800	42550	41100	145	12600	500	32760	50	1	28329891	11941	31.96	1.03	12	0.23	1319.00	41115.00	43600	20230925	-3.33	27900	20230707	51.08	43600	-3.33	20230925	27900	51.08	20230707	43600	-3.33	20230925	27900	51.08	20230707	2.29	Y	195940	500	144 억	1221540	N	N	11974	N	N
113	20231011	090756	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42450	450	2	1.07	464518800	10927	3.93	42350	42700	42300	54600	29400	42000	42511.10	4.31	-584	43700	42850	42250	41400	40800	42550	41100	145	12600	500	32760	50	1	28329891	12026	32.18	1.03	12	0.04	1319.00	41115.00	43600	20230925	-2.64	27900	20230707	52.15	43600	-2.64	20230925	27900	52.15	20230707	43600	-2.64	20230925	27900	52.15	20230707	2.29	Y	195940	500	144 억	1221540	N	N	11974	N	N
114	20231010	160749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42000	-700	5	-1.64	11778444500	276811	76.12	42900	43100	41650	55500	29900	42700	42551.46	4.39	-17691	44200	43450	42150	41400	40100	43825	41775	145	12800	500	33300	50	1	28329891	11899	31.84	1.02	12	0.98	1319.00	41115.00	43600	20230925	-3.67	27900	20230707	50.54	43600	-3.67	20230925	27900	50.54	20230707	43600	-3.67	20230925	27900	50.54	20230707	2.39	Y	195940	500	144 억	1244011	N	N	11950	N	N
115	20231010	150746	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42200	-500	5	-1.17	11186741250	262737	72.25	42900	43100	41650	55500	29900	42700	42577.41	4.39	-20040	44200	43450	42150	41400	40100	43825	41775	145	12800	500	33300	50	1	28329891	11955	31.99	1.03	12	0.93	1319.00	41115.00	43600	20230925	-3.21	27900	20230707	51.25	43600	-3.21	20230925	27900	51.25	20230707	43600	-3.21	20230925	27900	51.25	20230707	2.39	Y	195940	500	144 억	1244011	N	N	19147	N	N
116	20231010	140750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42250	-450	5	-1.05	9603865450	225118	61.91	42900	43100	42100	55500	29900	42700	42661.36	4.39	-15888	44200	43450	42150	41400	40100	43825	41775	145	12800	500	33300	50	1	28329891	11969	32.03	1.03	12	0.79	1319.00	41115.00	43600	20230925	-3.10	27900	20230707	51.43	43600	-3.10	20230925	27900	51.43	20230707	43600	-3.10	20230925	27900	51.43	20230707	2.39	Y	195940	500	144 억	1244011	N	N	19147	N	N
117	20231010	130742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42350	-350	5	-0.82	8447370750	197817	54.40	42900	43100	42100	55500	29900	42700	42702.97	4.39	-13081	44200	43450	42150	41400	40100	43825	41775	145	12800	500	33300	50	1	28329891	11998	32.11	1.03	12	0.70	1319.00	41115.00	43600	20230925	-2.87	27900	20230707	51.79	43600	-2.87	20230925	27900	51.79	20230707	43600	-2.87	20230925	27900	51.79	20230707	2.39	Y	195940	500	144 억	1244011	N	N	19147	N	N
118	20231010	120742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42850	150	2	0.35	6958095950	162857	44.78	42900	43100	42100	55500	29900	42700	42725.29	4.39	-8606	44200	43450	42150	41400	40100	43825	41775	145	12800	500	33300	50	1	28329891	12139	32.49	1.04	12	0.57	1319.00	41115.00	43600	20230925	-1.72	27900	20230707	53.58	43600	-1.72	20230925	27900	53.58	20230707	43600	-1.72	20230925	27900	53.58	20230707	2.39	Y	195940	500	144 억	1244011	N	N	19147	N	N
119	20231010	110728	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42850	150	2	0.35	5504989100	128967	35.46	42900	43100	42100	55500	29900	42700	42685.18	4.39	-1418	44200	43450	42150	41400	40100	43825	41775	145	12800	500	33300	50	1	28329891	12139	32.49	1.04	12	0.46	1319.00	41115.00	43600	20230925	-1.72	27900	20230707	53.58	43600	-1.72	20230925	27900	53.58	20230707	43600	-1.72	20230925	27900	53.58	20230707	2.39	Y	195940	500	144 억	1244011	N	N	19147	N	N
120	20231010	100736	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42850	150	2	0.35	3988929550	93614	25.74	42900	43100	42100	55500	29900	42700	42609.76	4.39	-1276	44200	43450	42150	41400	40100	43825	41775	145	12800	500	33300	50	1	28329891	12139	32.49	1.04	12	0.33	1319.00	41115.00	43600	20230925	-1.72	27900	20230707	53.58	43600	-1.72	20230925	27900	53.58	20230707	43600	-1.72	20230925	27900	53.58	20230707	2.39	Y	195940	500	144 억	1244011	N	N	19147	N	N
121	20231010	090730	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42700	0	3	0.00	964496900	22507	6.19	42900	43100	42500	55500	29900	42700	42857.83	4.39	-6261	44200	43450	42150	41400	40100	43825	41775	145	12800	500	33300	50	1	28329891	12097	32.37	1.04	12	0.08	1319.00	41115.00	43600	20230925	-2.06	27900	20230707	53.05	43600	-2.06	20230925	27900	53.05	20230707	43600	-2.06	20230925	27900	53.05	20230707	2.39	Y	195940	500	144 억	1244011	N	N	19147	N	N
122	20231006	160738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42700	1850	2	4.53	15337441950	362169	124.21	41000	42900	40850	53100	28600	40850	42348.79	4.35	16738	42483	41666	41033	40216	39583	41350	39900	145	12250	500	31860	50	1	28329891	12097	32.37	1.04	12	1.28	1319.00	41115.00	43600	20230925	-2.06	27900	20230707	53.05	43600	-2.06	20230925	27900	53.05	20230707	43600	-2.06	20230925	27900	53.05	20230707	2.41	Y	195940	500	144 억	1231861	N	N	19147	N	N
123	20231006	150727	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42500	1650	2	4.04	14612942200	345148	118.37	41000	42900	40850	53100	28600	40850	42338.62	4.35	14508	42483	41666	41033	40216	39583	41350	39900	145	12250	500	31860	50	1	28329891	12040	32.22	1.03	12	1.22	1319.00	41115.00	43600	20230925	-2.52	27900	20230707	52.33	43600	-2.52	20230925	27900	52.33	20230707	43600	-2.52	20230925	27900	52.33	20230707	2.41	Y	195940	500	144 억	1231861	N	N	15317	N	N
124	20231006	140729	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42600	1750	2	4.28	10854034900	257129	88.18	41000	42750	40850	53100	28600	40850	42212.94	4.35	25761	42483	41666	41033	40216	39583	41350	39900	145	12250	500	31860	50	1	28329891	12069	32.30	1.04	12	0.91	1319.00	41115.00	43600	20230925	-2.29	27900	20230707	52.69	43600	-2.29	20230925	27900	52.69	20230707	43600	-2.29	20230925	27900	52.69	20230707	2.41	Y	195940	500	144 억	1231861	N	N	15317	N	N
125	20231006	130720	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42400	1550	2	3.79	7528079750	178971	61.38	41000	42450	40850	53100	28600	40850	42063.80	4.35	12760	42483	41666	41033	40216	39583	41350	39900	145	12250	500	31860	50	1	28329891	12012	32.15	1.03	12	0.63	1319.00	41115.00	43600	20230925	-2.75	27900	20230707	51.97	43600	-2.75	20230925	27900	51.97	20230707	43600	-2.75	20230925	27900	51.97	20230707	2.41	Y	195940	500	144 억	1231861	N	N	15317	N	N
126	20231006	120719	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42350	1500	2	3.67	6372989200	151699	52.03	41000	42400	40850	53100	28600	40850	42011.52	4.35	16900	42483	41666	41033	40216	39583	41350	39900	145	12250	500	31860	50	1	28329891	11998	32.11	1.03	12	0.54	1319.00	41115.00	43600	20230925	-2.87	27900	20230707	51.79	43600	-2.87	20230925	27900	51.79	20230707	43600	-2.87	20230925	27900	51.79	20230707	2.41	Y	195940	500	144 억	1231861	N	N	15317	N	N
127	20231006	110712	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42300	1450	2	3.55	5250723750	125123	42.91	41000	42400	40850	53100	28600	40850	41965.39	4.35	13552	42483	41666	41033	40216	39583	41350	39900	145	12250	500	31860	50	1	28329891	11984	32.07	1.03	12	0.44	1319.00	41115.00	43600	20230925	-2.98	27900	20230707	51.61	43600	-2.98	20230925	27900	51.61	20230707	43600	-2.98	20230925	27900	51.61	20230707	2.41	Y	195940	500	144 억	1231861	N	N	15317	N	N
128	20231006	100717	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41950	1100	2	2.69	3713228050	88666	30.41	41000	42400	40850	53100	28600	40850	41879.99	4.35	6247	42483	41666	41033	40216	39583	41350	39900	145	12250	500	31860	50	1	28329891	11884	31.80	1.02	12	0.31	1319.00	41115.00	43600	20230925	-3.78	27900	20230707	50.36	43600	-3.78	20230925	27900	50.36	20230707	43600	-3.78	20230925	27900	50.36	20230707	2.41	Y	195940	500	144 억	1231861	N	N	15317	N	N
129	20231006	090713	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41050	200	2	0.49	337164900	8192	2.81	41000	41450	40950	53100	28600	40850	41161.63	4.35	-1565	42483	41666	41033	40216	39583	41350	39900	145	12250	500	31860	50	1	28329891	11629	31.12	1.00	12	0.03	1319.00	41115.00	43600	20230925	-5.85	27900	20230707	47.13	43600	-5.85	20230925	27900	47.13	20230707	43600	-5.85	20230925	27900	47.13	20230707	2.41	Y	195940	500	144 억	1231861	N	N	15317	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History