KissMeData/214450/price/prices-20231201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161048	55	50.00	KSQ150	제약	N	N	N	Y	50	N	109500	1900	2	1.77	4318330100	39627	53.45	107600	110200	106800	139800	75400	107600	108972.04	14.71	-43078	2945	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11301	27.29	3.17	12	0.38	4013.00	34490.00	158200	20230811	-30.78	65100	20230106	68.20	158200	-30.78	20230811	65100	68.20	20230106	158200	-30.78	20230811	65100	68.20	20230106	1.93	N	214450	500	51 억	1518133	N	N	3681	N	N
3	20231229	151035	55	50.00	KSQ150	제약	N	N	N	Y	50	N	109500	1900	2	1.77	4318330100	39627	53.45	107600	110200	106800	139800	75400	107600	108972.04	14.71	-43078	2945	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11301	27.29	3.17	12	0.38	4013.00	34490.00	158200	20230811	-30.78	65100	20230106	68.20	158200	-30.78	20230811	65100	68.20	20230106	158200	-30.78	20230811	65100	68.20	20230106	1.93	N	214450	500	51 억	1518133	N	N	3681	N	N
4	20231229	141034	55	50.00	KSQ150	제약	N	N	N	Y	50	N	109500	1900	2	1.77	4318330100	39627	53.45	107600	110200	106800	139800	75400	107600	108972.04	14.71	-43078	2945	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11301	27.29	3.17	12	0.38	4013.00	34490.00	158200	20230811	-30.78	65100	20230106	68.20	158200	-30.78	20230811	65100	68.20	20230106	158200	-30.78	20230811	65100	68.20	20230106	1.93	N	214450	500	51 억	1518133	N	N	3681	N	N
5	20231229	131035	55	50.00	KSQ150	제약	N	N	N	Y	50	N	109500	1900	2	1.77	4318330100	39627	53.45	107600	110200	106800	139800	75400	107600	108972.04	14.71	-43078	2945	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11301	27.29	3.17	12	0.38	4013.00	34490.00	158200	20230811	-30.78	65100	20230106	68.20	158200	-30.78	20230811	65100	68.20	20230106	158200	-30.78	20230811	65100	68.20	20230106	1.93	N	214450	500	51 억	1518133	N	N	3681	N	N
6	20231229	121038	55	50.00	KSQ150	제약	N	N	N	Y	50	N	109500	1900	2	1.77	4318330100	39627	53.45	107600	110200	106800	139800	75400	107600	108972.04	14.71	-43078	2945	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11301	27.29	3.17	12	0.38	4013.00	34490.00	158200	20230811	-30.78	65100	20230106	68.20	158200	-30.78	20230811	65100	68.20	20230106	158200	-30.78	20230811	65100	68.20	20230106	1.93	N	214450	500	51 억	1518133	N	N	3681	N	N
7	20231229	110950	55	50.00	KSQ150	제약	N	N	N	Y	50	N	109500	1900	2	1.77	4318330100	39627	53.45	107600	110200	106800	139800	75400	107600	108972.04	14.71	-43078	2945	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11301	27.29	3.17	12	0.38	4013.00	34490.00	158200	20230811	-30.78	65100	20230106	68.20	158200	-30.78	20230811	65100	68.20	20230106	158200	-30.78	20230811	65100	68.20	20230106	1.93	N	214450	500	51 억	1518133	N	N	3681	N	N
8	20231229	101001	55	50.00	KSQ150	제약	N	N	N	Y	50	N	109500	1900	2	1.77	4318330100	39627	53.45	107600	110200	106800	139800	75400	107600	108972.04	14.71	-43078	2945	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11301	27.29	3.17	12	0.38	4013.00	34490.00	158200	20230811	-30.78	65100	20230106	68.20	158200	-30.78	20230811	65100	68.20	20230106	158200	-30.78	20230811	65100	68.20	20230106	1.93	N	214450	500	51 억	1518133	N	N	3681	N	N
9	20231229	090959	55	50.00	KSQ150	제약	N	N	N	Y	50	N	109500	1900	2	1.77	4318330100	39627	53.45	107600	110200	106800	139800	75400	107600	108972.04	14.71	-43078	2945	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11301	27.29	3.17	12	0.38	4013.00	34490.00	158200	20230811	-30.78	65100	20230106	68.20	158200	-30.78	20230811	65100	68.20	20230106	158200	-30.78	20230811	65100	68.20	20230106	1.93	N	214450	500	51 억	1518133	N	N	3681	N	N
10	20231228	160950	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109500	1900	2	1.77	4310145600	39552	53.34	107600	110200	106800	139800	75400	107600	108972.04	15.13	0	2945	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11301	27.29	3.17	12	0.38	4013.00	34490.00	158200	20230811	-30.78	65100	20230106	68.20	158200	-30.78	20230811	65100	68.20	20230106	158200	-30.78	20230811	65100	68.20	20230106	1.93	N	214450	500	51 억	1561211	N	N	3627	N	N
11	20231228	150957	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108800	1200	2	1.12	3804277500	34924	47.10	107600	110200	106800	139800	75400	107600	108930.18	15.13	0	1709	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11229	27.11	3.15	12	0.34	4013.00	34490.00	158200	20230811	-31.23	65100	20230106	67.13	158200	-31.23	20230811	65100	67.13	20230106	158200	-31.23	20230811	65100	67.13	20230106	1.93	N	214450	500	51 억	1561211	N	N	23352	N	N
12	20231228	140948	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108900	1300	2	1.21	3293764700	30238	40.78	107600	110200	106800	139800	75400	107600	108927.99	15.13	0	1689	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11239	27.14	3.16	12	0.29	4013.00	34490.00	158200	20230811	-31.16	65100	20230106	67.28	158200	-31.16	20230811	65100	67.28	20230106	158200	-31.16	20230811	65100	67.28	20230106	1.93	N	214450	500	51 억	1561211	N	N	23352	N	N
13	20231228	130949	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109700	2100	2	1.95	2850874600	26174	35.30	107600	110200	106800	139800	75400	107600	108920.10	15.13	0	1240	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11322	27.34	3.18	12	0.25	4013.00	34490.00	158200	20230811	-30.66	65100	20230106	68.51	158200	-30.66	20230811	65100	68.51	20230106	158200	-30.66	20230811	65100	68.51	20230106	1.93	N	214450	500	51 억	1561211	N	N	23352	N	N
14	20231228	120952	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109700	2100	2	1.95	2463608200	22647	30.54	107600	110200	106800	139800	75400	107600	108782.98	15.13	0	139	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11322	27.34	3.18	12	0.22	4013.00	34490.00	158200	20230811	-30.66	65100	20230106	68.51	158200	-30.66	20230811	65100	68.51	20230106	158200	-30.66	20230811	65100	68.51	20230106	1.93	N	214450	500	51 억	1561211	N	N	23352	N	N
15	20231228	110953	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109500	1900	2	1.77	1482076700	13710	18.49	107600	109500	106800	139800	75400	107600	108101.87	15.13	0	879	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11301	27.29	3.17	12	0.13	4013.00	34490.00	158200	20230811	-30.78	65100	20230106	68.20	158200	-30.78	20230811	65100	68.20	20230106	158200	-30.78	20230811	65100	68.20	20230106	1.93	N	214450	500	51 억	1561211	N	N	23352	N	N
16	20231228	100949	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109100	1500	2	1.39	959603000	8915	12.02	107600	109100	106800	139800	75400	107600	107639.15	15.13	0	-584	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11260	27.19	3.16	12	0.09	4013.00	34490.00	158200	20230811	-31.04	65100	20230106	67.59	158200	-31.04	20230811	65100	67.59	20230106	158200	-31.04	20230811	65100	67.59	20230106	1.93	N	214450	500	51 억	1561211	N	N	23352	N	N
17	20231228	090955	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107200	-400	5	-0.37	311201000	2904	3.92	107600	107600	106800	139800	75400	107600	107162.88	15.13	0	-1202	113066	110332	108866	106132	104666	111700	107500	52	32200	500	83920	100	1	10320423	11063	26.71	3.11	12	0.03	4013.00	34490.00	158200	20230811	-32.24	65100	20230106	64.67	158200	-32.24	20230811	65100	64.67	20230106	158200	-32.24	20230811	65100	64.67	20230106	1.93	N	214450	500	51 억	1561211	N	N	23352	N	N
18	20231227	160940	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107600	-700	5	-0.65	8064842300	74028	168.45	107400	111600	107400	140700	75900	108300	108943.15	14.94	-299	19674	112033	110166	108833	106966	105633	109500	106300	52	32400	500	84470	100	1	10320423	11105	26.81	3.12	12	0.72	4013.00	34490.00	158200	20230811	-31.98	65100	20230106	65.28	158200	-31.98	20230811	65100	65.28	20230106	158200	-31.98	20230811	65100	65.28	20230106	1.94	N	214450	500	51 억	1542352	N	N	23351	N	N
19	20231227	150954	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107700	-600	5	-0.55	7367066100	67543	153.69	107400	111600	107400	140700	75900	108300	109072.24	14.94	-299	17642	112033	110166	108833	106966	105633	109500	106300	52	32400	500	84470	100	1	10320423	11115	26.84	3.12	12	0.65	4013.00	34490.00	158200	20230811	-31.92	65100	20230106	65.44	158200	-31.92	20230811	65100	65.44	20230106	158200	-31.92	20230811	65100	65.44	20230106	1.94	N	214450	500	51 억	1542352	N	N	321	N	N
20	20231227	140950	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108400	100	2	0.09	5986242500	54770	124.63	107400	111600	107400	140700	75900	108300	109297.84	14.94	-299	11725	112033	110166	108833	106966	105633	109500	106300	52	32400	500	84470	100	1	10320423	11187	27.01	3.14	12	0.53	4013.00	34490.00	158200	20230811	-31.48	65100	20230106	66.51	158200	-31.48	20230811	65100	66.51	20230106	158200	-31.48	20230811	65100	66.51	20230106	1.94	N	214450	500	51 억	1542352	N	N	321	N	N
21	20231227	130941	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108800	500	2	0.46	5051354200	46140	104.99	107400	111600	107400	140700	75900	108300	109478.85	14.94	-299	9145	112033	110166	108833	106966	105633	109500	106300	52	32400	500	84470	100	1	10320423	11229	27.11	3.15	12	0.45	4013.00	34490.00	158200	20230811	-31.23	65100	20230106	67.13	158200	-31.23	20230811	65100	67.13	20230106	158200	-31.23	20230811	65100	67.13	20230106	1.94	N	214450	500	51 억	1542352	N	N	321	N	N
22	20231227	120943	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109700	1400	2	1.29	4246258500	38771	88.22	107400	111600	107400	140700	75900	108300	109521.51	14.94	-299	7352	112033	110166	108833	106966	105633	109500	106300	52	32400	500	84470	100	1	10320423	11322	27.34	3.18	12	0.38	4013.00	34490.00	158200	20230811	-30.66	65100	20230106	68.51	158200	-30.66	20230811	65100	68.51	20230106	158200	-30.66	20230811	65100	68.51	20230106	1.94	N	214450	500	51 억	1542352	N	N	321	N	N
23	20231227	110950	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110300	2000	2	1.85	3494111200	31948	72.70	107400	111600	107400	140700	75900	108300	109368.70	14.94	-299	5427	112033	110166	108833	106966	105633	109500	106300	52	32400	500	84470	100	1	10320423	11383	27.49	3.20	12	0.31	4013.00	34490.00	158200	20230811	-30.28	65100	20230106	69.43	158200	-30.28	20230811	65100	69.43	20230106	158200	-30.28	20230811	65100	69.43	20230106	1.94	N	214450	500	51 억	1542352	N	N	321	N	N
24	20231227	100949	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108400	100	2	0.09	1484068900	13723	31.23	107400	109300	107400	140700	75900	108300	108144.64	14.94	-299	4054	112033	110166	108833	106966	105633	109500	106300	52	32400	500	84470	100	1	10320423	11187	27.01	3.14	12	0.13	4013.00	34490.00	158200	20230811	-31.48	65100	20230106	66.51	158200	-31.48	20230811	65100	66.51	20230106	158200	-31.48	20230811	65100	66.51	20230106	1.94	N	214450	500	51 억	1542352	N	N	321	N	N
25	20231227	090952	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108600	300	2	0.28	138907300	1285	2.92	107400	109100	107400	140700	75900	108300	108099.07	14.94	-299	91	112033	110166	108833	106966	105633	109500	106300	52	32400	500	84470	100	1	10320423	11208	27.06	3.15	12	0.01	4013.00	34490.00	158200	20230811	-31.35	65100	20230106	66.82	158200	-31.35	20230811	65100	66.82	20230106	158200	-31.35	20230811	65100	66.82	20230106	1.94	N	214450	500	51 억	1542352	N	N	321	N	N
26	20231226	160951	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108300	-1700	5	-1.55	4746936900	43730	129.70	110700	110700	107500	143000	77000	110000	108550.86	14.91	0	-4157	112133	111066	109733	108666	107333	110400	108000	52	33000	500	85800	100	1	10320423	11177	26.99	3.14	12	0.42	4013.00	34490.00	158200	20230811	-31.54	65100	20230106	66.36	158200	-31.54	20230811	65100	66.36	20230106	158200	-31.54	20230811	65100	66.36	20230106	1.95	N	214450	500	51 억	1539273	N	N	321	N	N
27	20231226	150949	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108000	-2000	5	-1.82	4478132200	41244	122.33	110700	110700	107500	143000	77000	110000	108576.19	14.91	0	-4123	112133	111066	109733	108666	107333	110400	108000	52	33000	500	85800	100	1	10320423	11146	26.91	3.13	12	0.40	4013.00	34490.00	158200	20230811	-31.73	65100	20230106	65.90	158200	-31.73	20230811	65100	65.90	20230106	158200	-31.73	20230811	65100	65.90	20230106	1.95	N	214450	500	51 억	1539273	N	N	1297	N	N
28	20231226	140952	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108500	-1500	5	-1.36	3391121600	31176	92.47	110700	110700	107500	143000	77000	110000	108773.03	14.91	0	-2172	112133	111066	109733	108666	107333	110400	108000	52	33000	500	85800	100	1	10320423	11198	27.04	3.15	12	0.30	4013.00	34490.00	158200	20230811	-31.42	65100	20230106	66.67	158200	-31.42	20230811	65100	66.67	20230106	158200	-31.42	20230811	65100	66.67	20230106	1.95	N	214450	500	51 억	1539273	N	N	1297	N	N
29	20231226	130949	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109000	-1000	5	-0.91	2763730300	25401	75.34	110700	110700	107500	143000	77000	110000	108803.48	14.91	0	-1624	112133	111066	109733	108666	107333	110400	108000	52	33000	500	85800	100	1	10320423	11249	27.16	3.16	12	0.25	4013.00	34490.00	158200	20230811	-31.10	65100	20230106	67.43	158200	-31.10	20230811	65100	67.43	20230106	158200	-31.10	20230811	65100	67.43	20230106	1.95	N	214450	500	51 억	1539273	N	N	1297	N	N
30	20231226	120949	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109400	-600	5	-0.55	2446301500	22495	66.72	110700	110700	107500	143000	77000	110000	108748.07	14.91	0	-670	112133	111066	109733	108666	107333	110400	108000	52	33000	500	85800	100	1	10320423	11291	27.26	3.17	12	0.22	4013.00	34490.00	158200	20230811	-30.85	65100	20230106	68.05	158200	-30.85	20230811	65100	68.05	20230106	158200	-30.85	20230811	65100	68.05	20230106	1.95	N	214450	500	51 억	1539273	N	N	1297	N	N
31	20231226	110953	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109600	-400	5	-0.36	2141765900	19706	58.45	110700	110700	107500	143000	77000	110000	108685.24	14.91	0	367	112133	111066	109733	108666	107333	110400	108000	52	33000	500	85800	100	1	10320423	11311	27.31	3.18	12	0.19	4013.00	34490.00	158200	20230811	-30.72	65100	20230106	68.36	158200	-30.72	20230811	65100	68.36	20230106	158200	-30.72	20230811	65100	68.36	20230106	1.95	N	214450	500	51 억	1539273	N	N	1297	N	N
32	20231226	100948	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107900	-2100	5	-1.91	1172222900	10808	32.06	110700	110700	107500	143000	77000	110000	108457.25	14.91	0	-2424	112133	111066	109733	108666	107333	110400	108000	52	33000	500	85800	100	1	10320423	11136	26.89	3.13	12	0.10	4013.00	34490.00	158200	20230811	-31.80	65100	20230106	65.75	158200	-31.80	20230811	65100	65.75	20230106	158200	-31.80	20230811	65100	65.75	20230106	1.95	N	214450	500	51 억	1539273	N	N	1297	N	N
33	20231226	090951	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109400	-600	5	-0.55	326015100	2983	8.85	110700	110700	108700	143000	77000	110000	109288.39	14.91	0	-152	112133	111066	109733	108666	107333	110400	108000	52	33000	500	85800	100	1	10320423	11291	27.26	3.17	12	0.03	4013.00	34490.00	158200	20230811	-30.85	65100	20230106	68.05	158200	-30.85	20230811	65100	68.05	20230106	158200	-30.85	20230811	65100	68.05	20230106	1.95	N	214450	500	51 억	1539273	N	N	1297	N	N
34	20231222	160935	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110000	300	2	0.27	3681012700	33612	62.70	110300	110800	108400	142600	76800	109700	109514.55	15.03	-847	-2038	113233	111466	110033	108266	106833	112350	109150	52	32900	500	85560	100	1	10320423	11352	27.41	3.19	12	0.33	4013.00	34490.00	158200	20230811	-30.47	65100	20230106	68.97	158200	-30.47	20230811	65100	68.97	20230106	158200	-30.47	20230811	65100	68.97	20230106	1.98	N	214450	500	51 억	1551536	N	N	1288	N	N
35	20231222	150933	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109400	-300	5	-0.27	3191385100	29152	54.38	110300	110800	108400	142600	76800	109700	109473.97	15.03	-847	-2127	113233	111466	110033	108266	106833	112350	109150	52	32900	500	85560	100	1	10320423	11291	27.26	3.17	12	0.28	4013.00	34490.00	158200	20230811	-30.85	65100	20230106	68.05	158200	-30.85	20230811	65100	68.05	20230106	158200	-30.85	20230811	65100	68.05	20230106	1.98	N	214450	500	51 억	1551536	N	N	895	N	N
36	20231222	140930	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110000	300	2	0.27	2657402500	24286	45.30	110300	110800	108400	142600	76800	109700	109421.17	15.03	-847	-3013	113233	111466	110033	108266	106833	112350	109150	52	32900	500	85560	100	1	10320423	11352	27.41	3.19	12	0.24	4013.00	34490.00	158200	20230811	-30.47	65100	20230106	68.97	158200	-30.47	20230811	65100	68.97	20230106	158200	-30.47	20230811	65100	68.97	20230106	1.98	N	214450	500	51 억	1551536	N	N	895	N	N
37	20231222	130932	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109900	200	2	0.18	2085851900	19093	35.62	110300	110800	108400	142600	76800	109700	109246.94	15.03	-847	-2235	113233	111466	110033	108266	106833	112350	109150	52	32900	500	85560	100	1	10320423	11342	27.39	3.19	12	0.19	4013.00	34490.00	158200	20230811	-30.53	65100	20230106	68.82	158200	-30.53	20230811	65100	68.82	20230106	158200	-30.53	20230811	65100	68.82	20230106	1.98	N	214450	500	51 억	1551536	N	N	895	N	N
38	20231222	120931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109900	200	2	0.18	1823336000	16707	31.17	110300	110800	108400	142600	76800	109700	109136.05	15.03	-847	-1707	113233	111466	110033	108266	106833	112350	109150	52	32900	500	85560	100	1	10320423	11342	27.39	3.19	12	0.16	4013.00	34490.00	158200	20230811	-30.53	65100	20230106	68.82	158200	-30.53	20230811	65100	68.82	20230106	158200	-30.53	20230811	65100	68.82	20230106	1.98	N	214450	500	51 억	1551536	N	N	895	N	N
39	20231222	110930	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109200	-500	5	-0.46	1448995800	13296	24.80	110300	110800	108400	142600	76800	109700	108979.83	15.03	-847	-1435	113233	111466	110033	108266	106833	112350	109150	52	32900	500	85560	100	1	10320423	11270	27.21	3.17	12	0.13	4013.00	34490.00	158200	20230811	-30.97	65100	20230106	67.74	158200	-30.97	20230811	65100	67.74	20230106	158200	-30.97	20230811	65100	67.74	20230106	1.98	N	214450	500	51 억	1551536	N	N	895	N	N
40	20231222	100927	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108600	-1100	5	-1.00	1049828700	9628	17.96	110300	110800	108400	142600	76800	109700	109039.13	15.03	-847	-1048	113233	111466	110033	108266	106833	112350	109150	52	32900	500	85560	100	1	10320423	11208	27.06	3.15	12	0.09	4013.00	34490.00	158200	20230811	-31.35	65100	20230106	66.82	158200	-31.35	20230811	65100	66.82	20230106	158200	-31.35	20230811	65100	66.82	20230106	1.98	N	214450	500	51 억	1551536	N	N	895	N	N
41	20231222	090931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109000	-700	5	-0.64	227090600	2069	3.86	110300	110800	109000	142600	76800	109700	109758.63	15.03	-847	-931	113233	111466	110033	108266	106833	112350	109150	52	32900	500	85560	100	1	10320423	11249	27.16	3.16	12	0.02	4013.00	34490.00	158200	20230811	-31.10	65100	20230106	67.43	158200	-31.10	20230811	65100	67.43	20230106	158200	-31.10	20230811	65100	67.43	20230106	1.98	N	214450	500	51 억	1551536	N	N	895	N	N
42	20231221	160924	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109700	500	2	0.46	5791966600	52498	85.43	108600	111800	108600	141900	76500	109200	110327.51	14.78	0	-7189	112666	110932	109866	108132	107066	110400	107600	52	32700	500	85170	100	1	10320423	11322	27.34	3.18	12	0.51	4013.00	34490.00	158200	20230811	-30.66	65100	20230106	68.51	158200	-30.66	20230811	65100	68.51	20230106	158200	-30.66	20230811	65100	68.51	20230106	1.93	N	214450	500	51 억	1525091	N	N	895	N	N
43	20231221	150928	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109600	400	2	0.37	5665444600	51345	83.55	108600	111800	108600	141900	76500	109200	110340.73	14.78	0	-7059	112666	110932	109866	108132	107066	110400	107600	52	32700	500	85170	100	1	10320423	11311	27.31	3.18	12	0.50	4013.00	34490.00	158200	20230811	-30.72	65100	20230106	68.36	158200	-30.72	20230811	65100	68.36	20230106	158200	-30.72	20230811	65100	68.36	20230106	1.93	N	214450	500	51 억	1525091	N	N	868	N	N
44	20231221	140925	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109600	400	2	0.37	5293011300	47943	78.02	108600	111800	108600	141900	76500	109200	110402.17	14.78	0	-6796	112666	110932	109866	108132	107066	110400	107600	52	32700	500	85170	100	1	10320423	11311	27.31	3.18	12	0.46	4013.00	34490.00	158200	20230811	-30.72	65100	20230106	68.36	158200	-30.72	20230811	65100	68.36	20230106	158200	-30.72	20230811	65100	68.36	20230106	1.93	N	214450	500	51 억	1525091	N	N	868	N	N
45	20231221	130923	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110000	800	2	0.73	4536446600	41053	66.80	108600	111800	108600	141900	76500	109200	110502.19	14.78	0	-6473	112666	110932	109866	108132	107066	110400	107600	52	32700	500	85170	100	1	10320423	11352	27.41	3.19	12	0.40	4013.00	34490.00	158200	20230811	-30.47	65100	20230106	68.97	158200	-30.47	20230811	65100	68.97	20230106	158200	-30.47	20230811	65100	68.97	20230106	1.93	N	214450	500	51 억	1525091	N	N	868	N	N
46	20231221	120930	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110200	1000	2	0.92	4194515100	37948	61.75	108600	111800	108600	141900	76500	109200	110533.23	14.78	0	-5328	112666	110932	109866	108132	107066	110400	107600	52	32700	500	85170	100	1	10320423	11373	27.46	3.20	12	0.37	4013.00	34490.00	158200	20230811	-30.34	65100	20230106	69.28	158200	-30.34	20230811	65100	69.28	20230106	158200	-30.34	20230811	65100	69.28	20230106	1.93	N	214450	500	51 억	1525091	N	N	868	N	N
47	20231221	110929	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110000	800	2	0.73	3778962200	34180	55.62	108600	111800	108600	141900	76500	109200	110560.63	14.78	0	-4671	112666	110932	109866	108132	107066	110400	107600	52	32700	500	85170	100	1	10320423	11352	27.41	3.19	12	0.33	4013.00	34490.00	158200	20230811	-30.47	65100	20230106	68.97	158200	-30.47	20230811	65100	68.97	20230106	158200	-30.47	20230811	65100	68.97	20230106	1.93	N	214450	500	51 억	1525091	N	N	868	N	N
48	20231221	100924	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110300	1100	2	1.01	2437501400	21982	35.77	108600	111800	108600	141900	76500	109200	110886.24	14.78	0	-3307	112666	110932	109866	108132	107066	110400	107600	52	32700	500	85170	100	1	10320423	11383	27.49	3.20	12	0.21	4013.00	34490.00	158200	20230811	-30.28	65100	20230106	69.43	158200	-30.28	20230811	65100	69.43	20230106	158200	-30.28	20230811	65100	69.43	20230106	1.93	N	214450	500	51 억	1525091	N	N	868	N	N
49	20231221	090926	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109900	700	2	0.64	196622800	1797	2.92	108600	110000	108600	141900	76500	109200	109417.25	14.78	0	980	112666	110932	109866	108132	107066	110400	107600	52	32700	500	85170	100	1	10320423	11342	27.39	3.19	12	0.02	4013.00	34490.00	158200	20230811	-30.53	65100	20230106	68.82	158200	-30.53	20230811	65100	68.82	20230106	158200	-30.53	20230811	65100	68.82	20230106	1.93	N	214450	500	51 억	1525091	N	N	868	N	N
50	20231220	160928	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109200	-2000	5	-1.80	6750196500	61331	73.37	111500	111600	108800	144500	77900	111200	110062.13	14.83	-10721	-3622	114733	112966	111333	109566	107933	113850	110450	52	33300	500	86730	100	1	10320423	11270	27.21	3.17	12	0.59	4013.00	34490.00	158200	20230811	-30.97	65100	20230106	67.74	158200	-30.97	20230811	65100	67.74	20230106	158200	-30.97	20230811	65100	67.74	20230106	2.08	N	214450	500	51 억	1530111	N	N	868	N	N
51	20231220	151014	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109600	-1600	5	-1.44	6187852900	56189	67.22	111500	111600	108800	144500	77900	111200	110125.70	14.83	-10721	-5109	114733	112966	111333	109566	107933	113850	110450	52	33300	500	86730	100	1	10320423	11311	27.31	3.18	12	0.54	4013.00	34490.00	158200	20230811	-30.72	65100	20230106	68.36	158200	-30.72	20230811	65100	68.36	20230106	158200	-30.72	20230811	65100	68.36	20230106	2.08	N	214450	500	51 억	1530111	N	N	1265	N	N
52	20231220	141032	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110100	-1100	5	-0.99	5203634200	47227	56.50	111500	111600	108800	144500	77900	111200	110183.46	14.83	-10721	-5560	114733	112966	111333	109566	107933	113850	110450	52	33300	500	86730	100	1	10320423	11363	27.44	3.19	12	0.46	4013.00	34490.00	158200	20230811	-30.40	65100	20230106	69.12	158200	-30.40	20230811	65100	69.12	20230106	158200	-30.40	20230811	65100	69.12	20230106	2.08	N	214450	500	51 억	1530111	N	N	1265	N	N
53	20231220	131022	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109500	-1700	5	-1.53	3834880700	34733	41.55	111500	111600	109300	144500	77900	111200	110410.29	14.83	-10721	-6207	114733	112966	111333	109566	107933	113850	110450	52	33300	500	86730	100	1	10320423	11301	27.29	3.17	12	0.34	4013.00	34490.00	158200	20230811	-30.78	65100	20230106	68.20	158200	-30.78	20230811	65100	68.20	20230106	158200	-30.78	20230811	65100	68.20	20230106	2.08	N	214450	500	51 억	1530111	N	N	1265	N	N
54	20231220	120924	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109800	-1400	5	-1.26	3107425400	28096	33.61	111500	111600	109600	144500	77900	111200	110600.28	14.83	-10721	-5058	114733	112966	111333	109566	107933	113850	110450	52	33300	500	86730	100	1	10320423	11332	27.36	3.18	12	0.27	4013.00	34490.00	158200	20230811	-30.59	65100	20230106	68.66	158200	-30.59	20230811	65100	68.66	20230106	158200	-30.59	20230811	65100	68.66	20230106	2.08	N	214450	500	51 억	1530111	N	N	1265	N	N
55	20231220	110926	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110000	-1200	5	-1.08	2522179700	22774	27.24	111500	111600	109900	144500	77900	111200	110748.21	14.83	-10721	-3340	114733	112966	111333	109566	107933	113850	110450	52	33300	500	86730	100	1	10320423	11352	27.41	3.19	12	0.22	4013.00	34490.00	158200	20230811	-30.47	65100	20230106	68.97	158200	-30.47	20230811	65100	68.97	20230106	158200	-30.47	20230811	65100	68.97	20230106	2.08	N	214450	500	51 억	1530111	N	N	1265	N	N
56	20231220	100927	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111300	100	2	0.09	1561622000	14085	16.85	111500	111600	110100	144500	77900	111200	110871.28	14.83	-10721	-1320	114733	112966	111333	109566	107933	113850	110450	52	33300	500	86730	100	1	10320423	11487	27.73	3.23	12	0.14	4013.00	34490.00	158200	20230811	-29.65	65100	20230106	70.97	158200	-29.65	20230811	65100	70.97	20230106	158200	-29.65	20230811	65100	70.97	20230106	2.08	N	214450	500	51 억	1530111	N	N	1265	N	N
57	20231220	090924	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111200	0	3	0.00	309686800	2784	3.33	111500	111600	111000	144500	77900	111200	111238.07	14.83	-10721	-534	114733	112966	111333	109566	107933	113850	110450	52	33300	500	86730	100	1	10320423	11476	27.71	3.22	12	0.03	4013.00	34490.00	158200	20230811	-29.71	65100	20230106	70.81	158200	-29.71	20230811	65100	70.81	20230106	158200	-29.71	20230811	65100	70.81	20230106	2.08	N	214450	500	51 억	1530111	N	N	1265	N	N
58	20231219	160925	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111200	1100	2	1.00	9326211200	83513	71.57	110600	113100	109700	143100	77100	110100	111674.10	15.03	-9544	-14371	114233	112166	108733	106666	103233	113200	107700	52	33000	500	85870	100	1	10320423	11476	27.71	3.22	12	0.81	4013.00	34490.00	158200	20230811	-29.71	65100	20230106	70.81	158200	-29.71	20230811	65100	70.81	20230106	158200	-29.71	20230811	65100	70.81	20230106	2.09	N	214450	500	51 억	1551271	N	N	1265	N	N
59	20231219	150928	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110800	700	2	0.64	8603197600	76991	65.98	110600	113100	109700	143100	77100	110100	111743.01	15.03	-9544	-13075	114233	112166	108733	106666	103233	113200	107700	52	33000	500	85870	100	1	10320423	11435	27.61	3.21	12	0.75	4013.00	34490.00	158200	20230811	-29.96	65100	20230106	70.20	158200	-29.96	20230811	65100	70.20	20230106	158200	-29.96	20230811	65100	70.20	20230106	2.09	N	214450	500	51 억	1551271	N	N	395	N	N
60	20231219	140923	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110800	700	2	0.64	7376042100	65923	56.49	110600	113100	109700	143100	77100	110100	111888.89	15.03	-9544	-11379	114233	112166	108733	106666	103233	113200	107700	52	33000	500	85870	100	1	10320423	11435	27.61	3.21	12	0.64	4013.00	34490.00	158200	20230811	-29.96	65100	20230106	70.20	158200	-29.96	20230811	65100	70.20	20230106	158200	-29.96	20230811	65100	70.20	20230106	2.09	N	214450	500	51 억	1551271	N	N	395	N	N
61	20231219	130928	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112000	1900	2	1.73	6589231700	58864	50.44	110600	113100	109700	143100	77100	110100	111940.08	15.03	-9544	-9591	114233	112166	108733	106666	103233	113200	107700	52	33000	500	85870	100	1	10320423	11559	27.91	3.25	12	0.57	4013.00	34490.00	158200	20230811	-29.20	65100	20230106	72.04	158200	-29.20	20230811	65100	72.04	20230106	158200	-29.20	20230811	65100	72.04	20230106	2.09	N	214450	500	51 억	1551271	N	N	395	N	N
62	20231219	120931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112500	2400	2	2.18	5914181500	52853	45.29	110600	113100	109700	143100	77100	110100	111898.86	15.03	-9544	-6798	114233	112166	108733	106666	103233	113200	107700	52	33000	500	85870	100	1	10320423	11610	28.03	3.26	12	0.51	4013.00	34490.00	158200	20230811	-28.89	65100	20230106	72.81	158200	-28.89	20230811	65100	72.81	20230106	158200	-28.89	20230811	65100	72.81	20230106	2.09	N	214450	500	51 억	1551271	N	N	395	N	N
63	20231219	110927	55	40.00	KSQ150	제약	N	N	N	Y	40	N	111900	1800	2	1.63	4940408400	44199	37.88	110600	113100	109700	143100	77100	110100	111776.66	15.03	-9544	-4159	114233	112166	108733	106666	103233	113200	107700	52	33000	500	85870	100	1	10320423	11549	27.88	3.24	12	0.43	4013.00	34490.00	158200	20230811	-29.27	65100	20230106	71.89	158200	-29.27	20230811	65100	71.89	20230106	158200	-29.27	20230811	65100	71.89	20230106	2.09	N	214450	500	51 억	1551271	N	N	395	N	N
64	20231219	100926	55	40.00	KSQ150	제약	N	N	N	Y	40	N	112200	2100	2	1.91	3228504400	28932	24.79	110600	113100	109700	143100	77100	110100	111589.65	15.03	-9544	-3373	114233	112166	108733	106666	103233	113200	107700	52	33000	500	85870	100	1	10320423	11580	27.96	3.25	12	0.28	4013.00	34490.00	158200	20230811	-29.08	65100	20230106	72.35	158200	-29.08	20230811	65100	72.35	20230106	158200	-29.08	20230811	65100	72.35	20230106	2.09	N	214450	500	51 억	1551271	N	N	395	N	N
65	20231219	090921	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110000	-100	5	-0.09	586168800	5291	4.53	110600	111900	109700	143100	77100	110100	110786.66	15.03	-9544	-1872	114233	112166	108733	106666	103233	113200	107700	52	33000	500	85870	100	1	10320423	11352	27.41	3.19	12	0.05	4013.00	34490.00	158200	20230811	-30.47	65100	20230106	68.97	158200	-30.47	20230811	65100	68.97	20230106	158200	-30.47	20230811	65100	68.97	20230106	2.09	N	214450	500	51 억	1551271	N	N	395	N	N
66	20231218	160920	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110100	4600	2	4.36	12739064700	116394	146.15	105600	110800	105300	137100	73900	105500	109447.77	14.98	0	8750	109166	107332	105866	104032	102566	106600	103300	52	31600	500	82290	100	1	10320423	11363	27.44	3.19	12	1.13	4013.00	34490.00	158200	20230811	-30.40	65100	20230106	69.12	158200	-30.40	20230811	65100	69.12	20230106	158200	-30.40	20230811	65100	69.12	20230106	2.12	N	214450	500	51 억	1546173	N	N	395	N	N
67	20231218	150924	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109900	4400	2	4.17	12221941100	111691	140.24	105600	110800	105300	137100	73900	105500	109426.51	14.98	0	9143	109166	107332	105866	104032	102566	106600	103300	52	31600	500	82290	100	1	10320423	11342	27.39	3.19	12	1.08	4013.00	34490.00	158200	20230811	-30.53	65100	20230106	68.82	158200	-30.53	20230811	65100	68.82	20230106	158200	-30.53	20230811	65100	68.82	20230106	2.12	N	214450	500	51 억	1546173	N	N	244	N	N
68	20231218	140920	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109500	4000	2	3.79	9726314400	89078	111.85	105600	110300	105300	137100	73900	105500	109188.90	14.98	0	13170	109166	107332	105866	104032	102566	106600	103300	52	31600	500	82290	100	1	10320423	11301	27.29	3.17	12	0.86	4013.00	34490.00	158200	20230811	-30.78	65100	20230106	68.20	158200	-30.78	20230811	65100	68.20	20230106	158200	-30.78	20230811	65100	68.20	20230106	2.12	N	214450	500	51 억	1546173	N	N	244	N	N
69	20231218	130920	55	40.00	KSQ150	제약	N	N	N	Y	40	N	110100	4600	2	4.36	8257430400	75701	95.05	105600	110300	105300	137100	73900	105500	109079.73	14.98	0	14819	109166	107332	105866	104032	102566	106600	103300	52	31600	500	82290	100	1	10320423	11363	27.44	3.19	12	0.73	4013.00	34490.00	158200	20230811	-30.40	65100	20230106	69.12	158200	-30.40	20230811	65100	69.12	20230106	158200	-30.40	20230811	65100	69.12	20230106	2.12	N	214450	500	51 억	1546173	N	N	244	N	N
70	20231218	120914	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109800	4300	2	4.08	7293417300	66918	84.02	105600	110300	105300	137100	73900	105500	108990.57	14.98	0	16212	109166	107332	105866	104032	102566	106600	103300	52	31600	500	82290	100	1	10320423	11332	27.36	3.18	12	0.65	4013.00	34490.00	158200	20230811	-30.59	65100	20230106	68.66	158200	-30.59	20230811	65100	68.66	20230106	158200	-30.59	20230811	65100	68.66	20230106	2.12	N	214450	500	51 억	1546173	N	N	244	N	N
71	20231218	110917	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109800	4300	2	4.08	6312798800	57993	72.82	105600	110300	105300	137100	73900	105500	108854.73	14.98	0	14849	109166	107332	105866	104032	102566	106600	103300	52	31600	500	82290	100	1	10320423	11332	27.36	3.18	12	0.56	4013.00	34490.00	158200	20230811	-30.59	65100	20230106	68.66	158200	-30.59	20230811	65100	68.66	20230106	158200	-30.59	20230811	65100	68.66	20230106	2.12	N	214450	500	51 억	1546173	N	N	244	N	N
72	20231218	100916	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109200	3700	2	3.51	3474262600	32132	40.35	105600	110300	105300	137100	73900	105500	108125.02	14.98	0	8145	109166	107332	105866	104032	102566	106600	103300	52	31600	500	82290	100	1	10320423	11270	27.21	3.17	12	0.31	4013.00	34490.00	158200	20230811	-30.97	65100	20230106	67.74	158200	-30.97	20230811	65100	67.74	20230106	158200	-30.97	20230811	65100	67.74	20230106	2.12	N	214450	500	51 억	1546173	N	N	244	N	N
73	20231218	090914	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106100	600	2	0.57	244086000	2297	2.88	105600	106900	105300	137100	73900	105500	106264.28	14.98	0	941	109166	107332	105866	104032	102566	106600	103300	52	31600	500	82290	100	1	10320423	10950	26.44	3.08	12	0.02	4013.00	34490.00	158200	20230811	-32.93	65100	20230106	62.98	158200	-32.93	20230811	65100	62.98	20230106	158200	-32.93	20230811	65100	62.98	20230106	2.12	N	214450	500	51 억	1546173	N	N	244	N	N
74	20231215	160915	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105500	-2200	5	-2.04	8292868200	78755	92.29	106900	107700	104400	140000	75400	107700	105298.89	15.04	-9763	-14885	109500	108600	106800	105900	104100	109050	106350	52	32300	500	84000	100	1	10320423	10888	26.29	3.06	12	0.76	4013.00	34490.00	158200	20230811	-33.31	65100	20230106	62.06	158200	-33.31	20230811	65100	62.06	20230106	158200	-33.31	20230811	65100	62.06	20230106	2.17	N	214450	500	51 억	1552394	N	N	243	N	N
75	20231215	150919	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105100	-2600	5	-2.41	7214764600	68518	80.29	106900	107700	104400	140000	75400	107700	105297.19	15.04	-9763	-11415	109500	108600	106800	105900	104100	109050	106350	52	32300	500	84000	100	1	10320423	10847	26.19	3.05	12	0.66	4013.00	34490.00	158200	20230811	-33.57	65100	20230106	61.44	158200	-33.57	20230811	65100	61.44	20230106	158200	-33.57	20230811	65100	61.44	20230106	2.17	N	214450	500	51 억	1552394	N	N	2687	N	N
76	20231215	140919	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104500	-3200	5	-2.97	6142119900	58298	68.31	106900	107700	104400	140000	75400	107700	105357.10	15.04	-9763	-9348	109500	108600	106800	105900	104100	109050	106350	52	32300	500	84000	100	1	10320423	10785	26.04	3.03	12	0.56	4013.00	34490.00	158200	20230811	-33.94	65100	20230106	60.52	158200	-33.94	20230811	65100	60.52	20230106	158200	-33.94	20230811	65100	60.52	20230106	2.17	N	214450	500	51 억	1552394	N	N	2687	N	N
77	20231215	130913	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104700	-3000	5	-2.79	5109413200	48422	56.74	106900	107700	104600	140000	75400	107700	105518.20	15.04	-9763	-7676	109500	108600	106800	105900	104100	109050	106350	52	32300	500	84000	100	1	10320423	10805	26.09	3.04	12	0.47	4013.00	34490.00	158200	20230811	-33.82	65100	20230106	60.83	158200	-33.82	20230811	65100	60.83	20230106	158200	-33.82	20230811	65100	60.83	20230106	2.17	N	214450	500	51 억	1552394	N	N	2687	N	N
78	20231215	120914	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105100	-2600	5	-2.41	4248293800	40204	47.11	106900	107700	104700	140000	75400	107700	105668.18	15.04	-9763	-6896	109500	108600	106800	105900	104100	109050	106350	52	32300	500	84000	100	1	10320423	10847	26.19	3.05	12	0.39	4013.00	34490.00	158200	20230811	-33.57	65100	20230106	61.44	158200	-33.57	20230811	65100	61.44	20230106	158200	-33.57	20230811	65100	61.44	20230106	2.17	N	214450	500	51 억	1552394	N	N	2687	N	N
79	20231215	110909	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105100	-2600	5	-2.41	3661251100	34609	40.56	106900	107700	104800	140000	75400	107700	105788.71	15.04	-9763	-6544	109500	108600	106800	105900	104100	109050	106350	52	32300	500	84000	100	1	10320423	10847	26.19	3.05	12	0.34	4013.00	34490.00	158200	20230811	-33.57	65100	20230106	61.44	158200	-33.57	20230811	65100	61.44	20230106	158200	-33.57	20230811	65100	61.44	20230106	2.17	N	214450	500	51 억	1552394	N	N	2687	N	N
80	20231215	100914	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106500	-1200	5	-1.11	2291492400	21630	25.35	106900	107700	105100	140000	75400	107700	105940.06	15.04	-9763	-2223	109500	108600	106800	105900	104100	109050	106350	52	32300	500	84000	100	1	10320423	10991	26.54	3.09	12	0.21	4013.00	34490.00	158200	20230811	-32.68	65100	20230106	63.59	158200	-32.68	20230811	65100	63.59	20230106	158200	-32.68	20230811	65100	63.59	20230106	2.17	N	214450	500	51 억	1552394	N	N	2687	N	N
81	20231215	090918	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106300	-1400	5	-1.30	210258200	1966	2.30	106900	107700	106100	140000	75400	107700	106945.28	15.04	-9763	-38	109500	108600	106800	105900	104100	109050	106350	52	32300	500	84000	100	1	10320423	10971	26.49	3.08	12	0.02	4013.00	34490.00	158200	20230811	-32.81	65100	20230106	63.29	158200	-32.81	20230811	65100	63.29	20230106	158200	-32.81	20230811	65100	63.29	20230106	2.17	N	214450	500	51 억	1552394	N	N	2687	N	N
82	20231214	160910	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107700	3200	2	3.06	9097199800	85277	113.34	106000	107700	105000	135800	73200	104500	106677.56	15.12	-9739	18345	107900	106200	105000	103300	102100	105600	102700	52	31300	500	81510	100	1	10320423	11115	26.84	3.12	12	0.83	4013.00	34490.00	158200	20230811	-31.92	65100	20230106	65.44	158200	-31.92	20230811	65100	65.44	20230106	158200	-31.92	20230811	65100	65.44	20230106	2.15	N	214450	500	51 억	1560332	N	N	2687	N	N
83	20231214	150941	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107500	3000	2	2.87	7829570100	73494	97.68	106000	107700	105000	135800	73200	104500	106533.46	15.12	-9739	15797	107900	106200	105000	103300	102100	105600	102700	52	31300	500	81510	100	1	10320423	11094	26.79	3.12	12	0.71	4013.00	34490.00	158200	20230811	-32.05	65100	20230106	65.13	158200	-32.05	20230811	65100	65.13	20230106	158200	-32.05	20230811	65100	65.13	20230106	2.15	N	214450	500	51 억	1560332	N	N	206	N	N
84	20231214	140913	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106800	2300	2	2.20	6028746700	56692	75.35	106000	107700	105000	135800	73200	104500	106342.11	15.12	-9739	12189	107900	106200	105000	103300	102100	105600	102700	52	31300	500	81510	100	1	10320423	11022	26.61	3.10	12	0.55	4013.00	34490.00	158200	20230811	-32.49	65100	20230106	64.06	158200	-32.49	20230811	65100	64.06	20230106	158200	-32.49	20230811	65100	64.06	20230106	2.15	N	214450	500	51 억	1560332	N	N	206	N	N
85	20231214	130938	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106000	1500	2	1.44	4893523000	46053	61.21	106000	107700	105000	135800	73200	104500	106258.51	15.12	-9739	7509	107900	106200	105000	103300	102100	105600	102700	52	31300	500	81510	100	1	10320423	10940	26.41	3.07	12	0.45	4013.00	34490.00	158200	20230811	-33.00	65100	20230106	62.83	158200	-33.00	20230811	65100	62.83	20230106	158200	-33.00	20230811	65100	62.83	20230106	2.15	N	214450	500	51 억	1560332	N	N	206	N	N
86	20231214	120953	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105100	600	2	0.57	4051391800	38085	50.62	106000	107700	105100	135800	73200	104500	106377.62	15.12	-9739	5291	107900	106200	105000	103300	102100	105600	102700	52	31300	500	81510	100	1	10320423	10847	26.19	3.05	12	0.37	4013.00	34490.00	158200	20230811	-33.57	65100	20230106	61.44	158200	-33.57	20230811	65100	61.44	20230106	158200	-33.57	20230811	65100	61.44	20230106	2.15	N	214450	500	51 억	1560332	N	N	206	N	N
87	20231214	110925	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106100	1600	2	1.53	3352053400	31463	41.82	106000	107700	105500	135800	73200	104500	106539.54	15.12	-9739	4458	107900	106200	105000	103300	102100	105600	102700	52	31300	500	81510	100	1	10320423	10950	26.44	3.08	12	0.30	4013.00	34490.00	158200	20230811	-32.93	65100	20230106	62.98	158200	-32.93	20230811	65100	62.98	20230106	158200	-32.93	20230811	65100	62.98	20230106	2.15	N	214450	500	51 억	1560332	N	N	206	N	N
88	20231214	100903	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106600	2100	2	2.01	2130237600	19959	26.53	106000	107700	106000	135800	73200	104500	106730.68	15.12	-9739	2976	107900	106200	105000	103300	102100	105600	102700	52	31300	500	81510	100	1	10320423	11002	26.56	3.09	12	0.19	4013.00	34490.00	158200	20230811	-32.62	65100	20230106	63.75	158200	-32.62	20230811	65100	63.75	20230106	158200	-32.62	20230811	65100	63.75	20230106	2.15	N	214450	500	51 억	1560332	N	N	206	N	N
89	20231214	090842	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107000	2500	2	2.39	663886700	6215	8.26	106000	107700	106000	135800	73200	104500	106820.06	15.12	-9739	3055	107900	106200	105000	103300	102100	105600	102700	52	31300	500	81510	100	1	10320423	11043	26.66	3.10	12	0.06	4013.00	34490.00	158200	20230811	-32.36	65100	20230106	64.36	158200	-32.36	20230811	65100	64.36	20230106	158200	-32.36	20230811	65100	64.36	20230106	2.15	N	214450	500	51 억	1560332	N	N	206	N	N
90	20231213	160908	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104500	-1800	5	-1.69	7872224700	75061	115.46	106000	106700	103800	138100	74500	106300	104878.06	14.98	-10239	22044	110500	108400	106800	104700	103100	107600	103900	52	31800	500	82910	100	1	10320423	10785	26.04	3.03	12	0.73	4013.00	34490.00	158200	20230811	-33.94	65100	20230106	60.52	158200	-33.94	20230811	65100	60.52	20230106	158200	-33.94	20230811	65100	60.52	20230106	2.13	N	214450	500	51 억	1546138	N	N	205	N	N
91	20231213	150927	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104600	-1700	5	-1.60	7544794500	71930	110.64	106000	106700	103800	138100	74500	106300	104890.79	14.98	-10239	21433	110500	108400	106800	104700	103100	107600	103900	52	31800	500	82910	100	1	10320423	10795	26.07	3.03	12	0.70	4013.00	34490.00	158200	20230811	-33.88	65100	20230106	60.68	158200	-33.88	20230811	65100	60.68	20230106	158200	-33.88	20230811	65100	60.68	20230106	2.13	N	214450	500	51 억	1546138	N	N	540	N	N
92	20231213	140926	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105000	-1300	5	-1.22	5919294500	56413	86.78	106000	106700	103800	138100	74500	106300	104927.84	14.98	-10239	13425	110500	108400	106800	104700	103100	107600	103900	52	31800	500	82910	100	1	10320423	10836	26.16	3.04	12	0.55	4013.00	34490.00	158200	20230811	-33.63	65100	20230106	61.29	158200	-33.63	20230811	65100	61.29	20230106	158200	-33.63	20230811	65100	61.29	20230106	2.13	N	214450	500	51 억	1546138	N	N	540	N	N
93	20231213	130931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106000	-300	5	-0.28	4151875500	39592	60.90	106000	106700	103800	138100	74500	106300	104866.53	14.98	-10239	6554	110500	108400	106800	104700	103100	107600	103900	52	31800	500	82910	100	1	10320423	10940	26.41	3.07	12	0.38	4013.00	34490.00	158200	20230811	-33.00	65100	20230106	62.83	158200	-33.00	20230811	65100	62.83	20230106	158200	-33.00	20230811	65100	62.83	20230106	2.13	N	214450	500	51 억	1546138	N	N	540	N	N
94	20231213	120925	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105000	-1300	5	-1.22	3715088600	35445	54.52	106000	106700	103800	138100	74500	106300	104812.77	14.98	-10239	5015	110500	108400	106800	104700	103100	107600	103900	52	31800	500	82910	100	1	10320423	10836	26.16	3.04	12	0.34	4013.00	34490.00	158200	20230811	-33.63	65100	20230106	61.29	158200	-33.63	20230811	65100	61.29	20230106	158200	-33.63	20230811	65100	61.29	20230106	2.13	N	214450	500	51 억	1546138	N	N	540	N	N
95	20231213	110928	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104800	-1500	5	-1.41	3281134000	31306	48.16	106000	106700	103800	138100	74500	106300	104808.47	14.98	-10239	3610	110500	108400	106800	104700	103100	107600	103900	52	31800	500	82910	100	1	10320423	10816	26.12	3.04	12	0.30	4013.00	34490.00	158200	20230811	-33.75	65100	20230106	60.98	158200	-33.75	20230811	65100	60.98	20230106	158200	-33.75	20230811	65100	60.98	20230106	2.13	N	214450	500	51 억	1546138	N	N	540	N	N
96	20231213	100933	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104500	-1800	5	-1.69	2356895300	22438	34.51	106000	106700	103900	138100	74500	106300	105040.35	14.98	-10239	237	110500	108400	106800	104700	103100	107600	103900	52	31800	500	82910	100	1	10320423	10785	26.04	3.03	12	0.22	4013.00	34490.00	158200	20230811	-33.94	65100	20230106	60.52	158200	-33.94	20230811	65100	60.52	20230106	158200	-33.94	20230811	65100	60.52	20230106	2.13	N	214450	500	51 억	1546138	N	N	540	N	N
97	20231213	090920	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105800	-500	5	-0.47	196574400	1853	2.85	106000	106700	105400	138100	74500	106300	106084.40	14.98	-10239	-716	110500	108400	106800	104700	103100	107600	103900	52	31800	500	82910	100	1	10320423	10919	26.36	3.07	12	0.02	4013.00	34490.00	158200	20230811	-33.12	65100	20230106	62.52	158200	-33.12	20230811	65100	62.52	20230106	158200	-33.12	20230811	65100	62.52	20230106	2.13	N	214450	500	51 억	1546138	N	N	540	N	N
98	20231212	160849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106300	-600	5	-0.56	6912256600	64940	62.98	106400	108900	105200	138900	74900	106900	106440.68	15.07	-13019	1045	111433	109166	106833	104566	102233	110300	105700	52	32000	500	83380	100	1	10320423	10971	26.49	3.08	12	0.63	4013.00	34490.00	158200	20230811	-32.81	65100	20230106	63.29	158200	-32.81	20230811	65100	63.29	20230106	158200	-32.81	20230811	65100	63.29	20230106	2.16	N	214450	500	51 억	1554840	N	N	540	N	N
99	20231212	150856	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106700	-200	5	-0.19	6459035500	60687	58.86	106400	108900	105200	138900	74900	106900	106431.95	15.07	-13019	2026	111433	109166	106833	104566	102233	110300	105700	52	32000	500	83380	100	1	10320423	11012	26.59	3.09	12	0.59	4013.00	34490.00	158200	20230811	-32.55	65100	20230106	63.90	158200	-32.55	20230811	65100	63.90	20230106	158200	-32.55	20230811	65100	63.90	20230106	2.16	N	214450	500	51 억	1554840	N	N	371	N	N
100	20231212	140809	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105900	-1000	5	-0.94	5415124700	50870	49.34	106400	108900	105200	138900	74900	106900	106450.26	15.07	-13019	2099	111433	109166	106833	104566	102233	110300	105700	52	32000	500	83380	100	1	10320423	10929	26.39	3.07	12	0.49	4013.00	34490.00	158200	20230811	-33.06	65100	20230106	62.67	158200	-33.06	20230811	65100	62.67	20230106	158200	-33.06	20230811	65100	62.67	20230106	2.16	N	214450	500	51 억	1554840	N	N	371	N	N
101	20231212	130813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105700	-1200	5	-1.12	4646127200	43625	42.31	106400	108900	105200	138900	74900	106900	106501.48	15.07	-13019	91	111433	109166	106833	104566	102233	110300	105700	52	32000	500	83380	100	1	10320423	10909	26.34	3.06	12	0.42	4013.00	34490.00	158200	20230811	-33.19	65100	20230106	62.37	158200	-33.19	20230811	65100	62.37	20230106	158200	-33.19	20230811	65100	62.37	20230106	2.16	N	214450	500	51 억	1554840	N	N	371	N	N
102	20231212	120804	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105500	-1400	5	-1.31	4021081200	37712	36.57	106400	108900	105200	138900	74900	106900	106626.04	15.07	-13019	-1687	111433	109166	106833	104566	102233	110300	105700	52	32000	500	83380	100	1	10320423	10888	26.29	3.06	12	0.37	4013.00	34490.00	158200	20230811	-33.31	65100	20230106	62.06	158200	-33.31	20230811	65100	62.06	20230106	158200	-33.31	20230811	65100	62.06	20230106	2.16	N	214450	500	51 억	1554840	N	N	371	N	N
103	20231212	110817	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105600	-1300	5	-1.22	3237617900	30311	29.40	106400	108900	105200	138900	74900	106900	106813.30	15.07	-13019	-2284	111433	109166	106833	104566	102233	110300	105700	52	32000	500	83380	100	1	10320423	10898	26.31	3.06	12	0.29	4013.00	34490.00	158200	20230811	-33.25	65100	20230106	62.21	158200	-33.25	20230811	65100	62.21	20230106	158200	-33.25	20230811	65100	62.21	20230106	2.16	N	214450	500	51 억	1554840	N	N	371	N	N
104	20231212	100849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106200	-700	5	-0.65	2286186400	21314	20.67	106400	108900	106000	138900	74900	106900	107262.19	15.07	-13019	-3751	111433	109166	106833	104566	102233	110300	105700	52	32000	500	83380	100	1	10320423	10960	26.46	3.08	12	0.21	4013.00	34490.00	158200	20230811	-32.87	65100	20230106	63.13	158200	-32.87	20230811	65100	63.13	20230106	158200	-32.87	20230811	65100	63.13	20230106	2.16	N	214450	500	51 억	1554840	N	N	371	N	N
105	20231212	090848	55	40.00	KSQ150	제약	N	N	N	Y	40	N	108200	1300	2	1.22	394983400	3675	3.56	106400	108400	106400	138900	74900	106900	107478.48	15.07	-13019	-539	111433	109166	106833	104566	102233	110300	105700	52	32000	500	83380	100	1	10320423	11167	26.96	3.14	12	0.04	4013.00	34490.00	158200	20230811	-31.61	65100	20230106	66.21	158200	-31.61	20230811	65100	66.21	20230106	158200	-31.61	20230811	65100	66.21	20230106	2.16	N	214450	500	51 억	1554840	N	N	371	N	N
106	20231211	160851	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106900	2400	2	2.30	11047714600	102900	115.67	105500	109100	104500	135800	73200	104500	107363.90	15.34	-11858	-7692	108033	106266	104633	102866	101233	107150	103750	52	31300	500	81510	100	1	10320423	11033	26.64	3.10	12	1.00	4013.00	34490.00	158200	20230811	-32.43	65100	20230106	64.21	158200	-32.43	20230811	65100	64.21	20230106	158200	-32.43	20230811	65100	64.21	20230106	2.15	N	214450	500	51 억	1583049	N	N	371	N	N
107	20231211	150849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107100	2600	2	2.49	10642249900	99111	111.41	105500	109100	104500	135800	73200	104500	107377.08	15.34	-11858	-5985	108033	106266	104633	102866	101233	107150	103750	52	31300	500	81510	100	1	10320423	11053	26.69	3.11	12	0.96	4013.00	34490.00	158200	20230811	-32.30	65100	20230106	64.52	158200	-32.30	20230811	65100	64.52	20230106	158200	-32.30	20230811	65100	64.52	20230106	2.15	N	214450	500	51 억	1583049	N	N	314	N	N
108	20231211	140848	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106300	1800	2	1.72	8850122600	82348	92.57	105500	109100	104500	135800	73200	104500	107472.22	15.34	-11858	-4149	108033	106266	104633	102866	101233	107150	103750	52	31300	500	81510	100	1	10320423	10971	26.49	3.08	12	0.80	4013.00	34490.00	158200	20230811	-32.81	65100	20230106	63.29	158200	-32.81	20230811	65100	63.29	20230106	158200	-32.81	20230811	65100	63.29	20230106	2.15	N	214450	500	51 억	1583049	N	N	314	N	N
109	20231211	130847	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106400	1900	2	1.82	7940353500	73811	82.97	105500	109100	104500	135800	73200	104500	107576.83	15.34	-11858	-6138	108033	106266	104633	102866	101233	107150	103750	52	31300	500	81510	100	1	10320423	10981	26.51	3.08	12	0.72	4013.00	34490.00	158200	20230811	-32.74	65100	20230106	63.44	158200	-32.74	20230811	65100	63.44	20230106	158200	-32.74	20230811	65100	63.44	20230106	2.15	N	214450	500	51 억	1583049	N	N	314	N	N
110	20231211	120849	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106500	2000	2	1.91	7293402700	67738	76.15	105500	109100	104500	135800	73200	104500	107670.77	15.34	-11858	-7851	108033	106266	104633	102866	101233	107150	103750	52	31300	500	81510	100	1	10320423	10991	26.54	3.09	12	0.66	4013.00	34490.00	158200	20230811	-32.68	65100	20230106	63.59	158200	-32.68	20230811	65100	63.59	20230106	158200	-32.68	20230811	65100	63.59	20230106	2.15	N	214450	500	51 억	1583049	N	N	314	N	N
111	20231211	110844	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107700	3200	2	3.06	6126941800	56867	63.93	105500	109100	104500	135800	73200	104500	107741.60	15.34	-11858	-7322	108033	106266	104633	102866	101233	107150	103750	52	31300	500	81510	100	1	10320423	11115	26.84	3.12	12	0.55	4013.00	34490.00	158200	20230811	-31.92	65100	20230106	65.44	158200	-31.92	20230811	65100	65.44	20230106	158200	-31.92	20230811	65100	65.44	20230106	2.15	N	214450	500	51 억	1583049	N	N	314	N	N
112	20231211	100844	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107900	3400	2	3.25	4749949300	44114	49.59	105500	109100	104500	135800	73200	104500	107674.42	15.34	-11858	-4475	108033	106266	104633	102866	101233	107150	103750	52	31300	500	81510	100	1	10320423	11136	26.89	3.13	12	0.43	4013.00	34490.00	158200	20230811	-31.80	65100	20230106	65.75	158200	-31.80	20230811	65100	65.75	20230106	158200	-31.80	20230811	65100	65.75	20230106	2.15	N	214450	500	51 억	1583049	N	N	314	N	N
113	20231211	090844	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106600	2100	2	2.01	512292900	4850	5.45	105500	106600	104500	135800	73200	104500	105627.40	15.34	-11858	-1007	108033	106266	104633	102866	101233	107150	103750	52	31300	500	81510	100	1	10320423	11002	26.56	3.09	12	0.05	4013.00	34490.00	158200	20230811	-32.62	65100	20230106	63.75	158200	-32.62	20230811	65100	63.75	20230106	158200	-32.62	20230811	65100	63.75	20230106	2.15	N	214450	500	51 억	1583049	N	N	314	N	N
114	20231208	160835	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104500	2800	2	2.75	9288879600	88900	130.08	103400	106400	103000	132200	71200	101700	104486.82	15.34	0	13006	104366	103032	102366	101032	100366	102700	100700	52	30500	500	79320	100	1	10320423	10785	26.04	3.03	12	0.86	4013.00	34490.00	158200	20230811	-33.94	65100	20230106	60.52	158200	-33.94	20230811	65100	60.52	20230106	158200	-33.94	20230811	65100	60.52	20230106	2.16	N	214450	500	51 억	1583049	N	N	314	N	N
115	20231208	150839	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104300	2600	2	2.56	8973097700	85875	125.66	103400	106400	103000	132200	71200	101700	104490.22	15.34	0	13269	104366	103032	102366	101032	100366	102700	100700	52	30500	500	79320	100	1	10320423	10764	25.99	3.02	12	0.83	4013.00	34490.00	158200	20230811	-34.07	65100	20230106	60.22	158200	-34.07	20230811	65100	60.22	20230106	158200	-34.07	20230811	65100	60.22	20230106	2.16	N	214450	500	51 억	1583049	N	N	69	N	N
116	20231208	140836	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104000	2300	2	2.26	7923928600	75809	110.93	103400	106400	103000	132200	71200	101700	104524.91	15.34	0	10085	104366	103032	102366	101032	100366	102700	100700	52	30500	500	79320	100	1	10320423	10733	25.92	3.02	12	0.73	4013.00	34490.00	158200	20230811	-34.26	65100	20230106	59.75	158200	-34.26	20230811	65100	59.75	20230106	158200	-34.26	20230811	65100	59.75	20230106	2.16	N	214450	500	51 억	1583049	N	N	69	N	N
117	20231208	130836	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104000	2300	2	2.26	6645976600	63519	92.94	103400	106400	103000	132200	71200	101700	104629.74	15.34	0	6499	104366	103032	102366	101032	100366	102700	100700	52	30500	500	79320	100	1	10320423	10733	25.92	3.02	12	0.62	4013.00	34490.00	158200	20230811	-34.26	65100	20230106	59.75	158200	-34.26	20230811	65100	59.75	20230106	158200	-34.26	20230811	65100	59.75	20230106	2.16	N	214450	500	51 억	1583049	N	N	69	N	N
118	20231208	120833	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103300	1600	2	1.57	6044716400	57717	84.45	103400	106400	103000	132200	71200	101700	104730.26	15.34	0	5742	104366	103032	102366	101032	100366	102700	100700	52	30500	500	79320	100	1	10320423	10661	25.74	3.00	12	0.56	4013.00	34490.00	158200	20230811	-34.70	65100	20230106	58.68	158200	-34.70	20230811	65100	58.68	20230106	158200	-34.70	20230811	65100	58.68	20230106	2.16	N	214450	500	51 억	1583049	N	N	69	N	N
119	20231208	110830	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104100	2400	2	2.36	5065634700	48291	70.66	103400	106400	103000	132200	71200	101700	104898.11	15.34	0	3599	104366	103032	102366	101032	100366	102700	100700	52	30500	500	79320	100	1	10320423	10744	25.94	3.02	12	0.47	4013.00	34490.00	158200	20230811	-34.20	65100	20230106	59.91	158200	-34.20	20230811	65100	59.91	20230106	158200	-34.20	20230811	65100	59.91	20230106	2.16	N	214450	500	51 억	1583049	N	N	69	N	N
120	20231208	100839	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105400	3700	2	3.64	3604910300	34285	50.17	103400	106400	103000	132200	71200	101700	105145.41	15.34	0	-108	104366	103032	102366	101032	100366	102700	100700	52	30500	500	79320	100	1	10320423	10878	26.26	3.06	12	0.33	4013.00	34490.00	158200	20230811	-33.38	65100	20230106	61.90	158200	-33.38	20230811	65100	61.90	20230106	158200	-33.38	20230811	65100	61.90	20230106	2.16	N	214450	500	51 억	1583049	N	N	69	N	N
121	20231208	090828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105200	3500	2	3.44	954860700	9179	13.43	103400	105200	103000	132200	71200	101700	104026.66	15.34	0	1748	104366	103032	102366	101032	100366	102700	100700	52	30500	500	79320	100	1	10320423	10857	26.21	3.05	12	0.09	4013.00	34490.00	158200	20230811	-33.50	65100	20230106	61.60	158200	-33.50	20230811	65100	61.60	20230106	158200	-33.50	20230811	65100	61.60	20230106	2.16	N	214450	500	51 억	1583049	N	N	69	N	N
122	20231207	160832	55	40.00	KSQ150	제약	N	N	N	Y	40	N	101700	-1700	5	-1.64	6985291400	68220	96.55	102500	103700	101700	134400	72400	103400	102394.12	15.10	0	20878	106933	105166	103733	101966	100533	104450	101250	52	31000	500	80650	100	1	10320423	10496	25.34	2.95	12	0.66	4013.00	34490.00	158200	20230811	-35.71	65100	20230106	56.22	158200	-35.71	20230811	65100	56.22	20230106	158200	-35.71	20230811	65100	56.22	20230106	2.17	N	214450	500	51 억	1558023	N	N	69	N	N
123	20231207	150833	55	40.00	KSQ150	제약	N	N	N	Y	40	N	101800	-1600	5	-1.55	6663744000	65061	92.08	102500	103700	101700	134400	72400	103400	102423.02	15.10	0	19695	106933	105166	103733	101966	100533	104450	101250	52	31000	500	80650	100	1	10320423	10506	25.37	2.95	12	0.63	4013.00	34490.00	158200	20230811	-35.65	65100	20230106	56.37	158200	-35.65	20230811	65100	56.37	20230106	158200	-35.65	20230811	65100	56.37	20230106	2.17	N	214450	500	51 억	1558023	N	N	754	N	N
124	20231207	140828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102100	-1300	5	-1.26	4775443000	46562	65.90	102500	103700	102000	134400	72400	103400	102560.95	15.10	0	10785	106933	105166	103733	101966	100533	104450	101250	52	31000	500	80650	100	1	10320423	10537	25.44	2.96	12	0.45	4013.00	34490.00	158200	20230811	-35.46	65100	20230106	56.84	158200	-35.46	20230811	65100	56.84	20230106	158200	-35.46	20230811	65100	56.84	20230106	2.17	N	214450	500	51 억	1558023	N	N	754	N	N
125	20231207	130828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102900	-500	5	-0.48	3721761200	36265	51.33	102500	103700	102000	134400	72400	103400	102626.81	15.10	0	6972	106933	105166	103733	101966	100533	104450	101250	52	31000	500	80650	100	1	10320423	10620	25.64	2.98	12	0.35	4013.00	34490.00	158200	20230811	-34.96	65100	20230106	58.06	158200	-34.96	20230811	65100	58.06	20230106	158200	-34.96	20230811	65100	58.06	20230106	2.17	N	214450	500	51 억	1558023	N	N	754	N	N
126	20231207	120830	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102100	-1300	5	-1.26	3095465500	30150	42.67	102500	103700	102100	134400	72400	103400	102668.84	15.10	0	4202	106933	105166	103733	101966	100533	104450	101250	52	31000	500	80650	100	1	10320423	10537	25.44	2.96	12	0.29	4013.00	34490.00	158200	20230811	-35.46	65100	20230106	56.84	158200	-35.46	20230811	65100	56.84	20230106	158200	-35.46	20230811	65100	56.84	20230106	2.17	N	214450	500	51 억	1558023	N	N	754	N	N
127	20231207	110825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102800	-600	5	-0.58	2414002100	23493	33.25	102500	103700	102100	134400	72400	103400	102754.10	15.10	0	3650	106933	105166	103733	101966	100533	104450	101250	52	31000	500	80650	100	1	10320423	10609	25.62	2.98	12	0.23	4013.00	34490.00	158200	20230811	-35.02	65100	20230106	57.91	158200	-35.02	20230811	65100	57.91	20230106	158200	-35.02	20230811	65100	57.91	20230106	2.17	N	214450	500	51 억	1558023	N	N	754	N	N
128	20231207	100822	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102900	-500	5	-0.48	1597758700	15535	21.99	102500	103700	102100	134400	72400	103400	102848.97	15.10	0	1723	106933	105166	103733	101966	100533	104450	101250	52	31000	500	80650	100	1	10320423	10620	25.64	2.98	12	0.15	4013.00	34490.00	158200	20230811	-34.96	65100	20230106	58.06	158200	-34.96	20230811	65100	58.06	20230106	158200	-34.96	20230811	65100	58.06	20230106	2.17	N	214450	500	51 억	1558023	N	N	754	N	N
129	20231207	090831	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103200	-200	5	-0.19	228003900	2223	3.15	102500	103200	102300	134400	72400	103400	102565.86	15.10	0	143	106933	105166	103733	101966	100533	104450	101250	52	31000	500	80650	100	1	10320423	10651	25.72	2.99	12	0.02	4013.00	34490.00	158200	20230811	-34.77	65100	20230106	58.53	158200	-34.77	20230811	65100	58.53	20230106	158200	-34.77	20230811	65100	58.53	20230106	2.17	N	214450	500	51 억	1558023	N	N	754	N	N
130	20231206	160820	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103400	-2100	5	-1.99	7259479300	70298	80.18	105000	105500	102300	137100	73900	105500	103267.02	15.07	0	1011	108700	107100	105300	103700	101900	107900	104500	52	31600	500	82290	100	1	10320423	10671	25.77	3.00	12	0.68	4013.00	34490.00	158200	20230811	-34.64	65100	20230106	58.83	158200	-34.64	20230811	65100	58.83	20230106	158200	-34.64	20230811	65100	58.83	20230106	2.23	N	214450	500	51 억	1555373	N	N	754	N	N
131	20231206	150834	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103300	-2200	5	-2.09	6655750600	64443	73.50	105000	105500	102300	137100	73900	105500	103281.07	15.07	0	1661	108700	107100	105300	103700	101900	107900	104500	52	31600	500	82290	100	1	10320423	10661	25.74	3.00	12	0.62	4013.00	34490.00	158200	20230811	-34.70	65100	20230106	58.68	158200	-34.70	20230811	65100	58.68	20230106	158200	-34.70	20230811	65100	58.68	20230106	2.23	N	214450	500	51 억	1555373	N	N	802	N	N
132	20231206	140830	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103200	-2300	5	-2.18	5393666700	52208	59.54	105000	105500	102300	137100	73900	105500	103310.95	15.07	0	-92	108700	107100	105300	103700	101900	107900	104500	52	31600	500	82290	100	1	10320423	10651	25.72	2.99	12	0.51	4013.00	34490.00	158200	20230811	-34.77	65100	20230106	58.53	158200	-34.77	20230811	65100	58.53	20230106	158200	-34.77	20230811	65100	58.53	20230106	2.23	N	214450	500	51 억	1555373	N	N	802	N	N
133	20231206	130821	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103200	-2300	5	-2.18	4357525300	42162	48.09	105000	105500	102300	137100	73900	105500	103351.76	15.07	0	-2389	108700	107100	105300	103700	101900	107900	104500	52	31600	500	82290	100	1	10320423	10651	25.72	2.99	12	0.41	4013.00	34490.00	158200	20230811	-34.77	65100	20230106	58.53	158200	-34.77	20230811	65100	58.53	20230106	158200	-34.77	20230811	65100	58.53	20230106	2.23	N	214450	500	51 억	1555373	N	N	802	N	N
134	20231206	120819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103800	-1700	5	-1.61	3736320300	36155	41.24	105000	105500	102300	137100	73900	105500	103341.49	15.07	0	-3259	108700	107100	105300	103700	101900	107900	104500	52	31600	500	82290	100	1	10320423	10713	25.87	3.01	12	0.35	4013.00	34490.00	158200	20230811	-34.39	65100	20230106	59.45	158200	-34.39	20230811	65100	59.45	20230106	158200	-34.39	20230811	65100	59.45	20230106	2.23	N	214450	500	51 억	1555373	N	N	802	N	N
135	20231206	110832	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103800	-1700	5	-1.61	3341774700	32356	36.90	105000	105500	102300	137100	73900	105500	103281.18	15.07	0	-4121	108700	107100	105300	103700	101900	107900	104500	52	31600	500	82290	100	1	10320423	10713	25.87	3.01	12	0.31	4013.00	34490.00	158200	20230811	-34.39	65100	20230106	59.45	158200	-34.39	20230811	65100	59.45	20230106	158200	-34.39	20230811	65100	59.45	20230106	2.23	N	214450	500	51 억	1555373	N	N	802	N	N
136	20231206	100822	55	40.00	KSQ150	제약	N	N	N	Y	40	N	102700	-2800	5	-2.65	1987089400	19201	21.90	105000	105500	102500	137100	73900	105500	103488.43	15.07	0	-4683	108700	107100	105300	103700	101900	107900	104500	52	31600	500	82290	100	1	10320423	10599	25.59	2.98	12	0.19	4013.00	34490.00	158200	20230811	-35.08	65100	20230106	57.76	158200	-35.08	20230811	65100	57.76	20230106	158200	-35.08	20230811	65100	57.76	20230106	2.23	N	214450	500	51 억	1555373	N	N	802	N	N
137	20231206	090824	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104600	-900	5	-0.85	166920400	1591	1.81	105000	105500	104400	137100	73900	105500	104913.93	15.07	0	-344	108700	107100	105300	103700	101900	107900	104500	52	31600	500	82290	100	1	10320423	10795	26.07	3.03	12	0.02	4013.00	34490.00	158200	20230811	-33.88	65100	20230106	60.68	158200	-33.88	20230811	65100	60.68	20230106	158200	-33.88	20230811	65100	60.68	20230106	2.23	N	214450	500	51 억	1555373	N	N	802	N	N
138	20231205	160828	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105500	500	2	0.48	9186090500	87501	87.58	103900	106900	103500	136500	73500	105000	104982.47	14.96	0	8831	109400	107200	105300	103100	101200	106250	102150	52	31500	500	81900	100	1	10320423	10888	26.29	3.06	12	0.85	4013.00	34490.00	158200	20230811	-33.31	65100	20230106	62.06	158200	-33.31	20230811	65100	62.06	20230106	158200	-33.31	20230811	65100	62.06	20230106	2.18	N	214450	500	51 억	1543583	N	N	799	N	N
139	20231205	150824	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105100	100	2	0.10	8866479200	84473	84.55	103900	106900	103500	136500	73500	105000	104962.28	14.96	0	9593	109400	107200	105300	103100	101200	106250	102150	52	31500	500	81900	100	1	10320423	10847	26.19	3.05	12	0.82	4013.00	34490.00	158200	20230811	-33.57	65100	20230106	61.44	158200	-33.57	20230811	65100	61.44	20230106	158200	-33.57	20230811	65100	61.44	20230106	2.18	N	214450	500	51 억	1543583	N	N	189	N	N
140	20231205	140825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106100	1100	2	1.05	7665762100	73100	73.17	103900	106900	103500	136500	73500	105000	104866.78	14.96	0	9234	109400	107200	105300	103100	101200	106250	102150	52	31500	500	81900	100	1	10320423	10950	26.44	3.08	12	0.71	4013.00	34490.00	158200	20230811	-32.93	65100	20230106	62.98	158200	-32.93	20230811	65100	62.98	20230106	158200	-32.93	20230811	65100	62.98	20230106	2.18	N	214450	500	51 억	1543583	N	N	189	N	N
141	20231205	130820	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106600	1600	2	1.52	6644184800	63477	63.53	103900	106900	103500	136500	73500	105000	104670.72	14.96	0	10161	109400	107200	105300	103100	101200	106250	102150	52	31500	500	81900	100	1	10320423	11002	26.56	3.09	12	0.62	4013.00	34490.00	158200	20230811	-32.62	65100	20230106	63.75	158200	-32.62	20230811	65100	63.75	20230106	158200	-32.62	20230811	65100	63.75	20230106	2.18	N	214450	500	51 억	1543583	N	N	189	N	N
142	20231205	120818	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104700	-300	5	-0.29	4817432400	46152	46.19	103900	105900	103500	136500	73500	105000	104381.81	14.96	0	9419	109400	107200	105300	103100	101200	106250	102150	52	31500	500	81900	100	1	10320423	10805	26.09	3.04	12	0.45	4013.00	34490.00	158200	20230811	-33.82	65100	20230106	60.83	158200	-33.82	20230811	65100	60.83	20230106	158200	-33.82	20230811	65100	60.83	20230106	2.18	N	214450	500	51 억	1543583	N	N	189	N	N
143	20231205	110819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	103900	-1100	5	-1.05	3189748100	30499	30.53	103900	105900	103700	136500	73500	105000	104585.27	14.96	0	3097	109400	107200	105300	103100	101200	106250	102150	52	31500	500	81900	100	1	10320423	10723	25.89	3.01	12	0.30	4013.00	34490.00	158200	20230811	-34.32	65100	20230106	59.60	158200	-34.32	20230811	65100	59.60	20230106	158200	-34.32	20230811	65100	59.60	20230106	2.18	N	214450	500	51 억	1543583	N	N	189	N	N
144	20231205	100823	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105000	0	3	0.00	1445538500	13792	13.80	103900	105900	103700	136500	73500	105000	104809.86	14.96	0	-500	109400	107200	105300	103100	101200	106250	102150	52	31500	500	81900	100	1	10320423	10836	26.16	3.04	12	0.13	4013.00	34490.00	158200	20230811	-33.63	65100	20230106	61.29	158200	-33.63	20230811	65100	61.29	20230106	158200	-33.63	20230811	65100	61.29	20230106	2.18	N	214450	500	51 억	1543583	N	N	189	N	N
145	20231205	090817	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104100	-900	5	-0.86	167510500	1611	1.61	103900	104600	103700	136500	73500	105000	103976.03	14.96	0	-103	109400	107200	105300	103100	101200	106250	102150	52	31500	500	81900	100	1	10320423	10744	25.94	3.02	12	0.02	4013.00	34490.00	158200	20230811	-34.20	65100	20230106	59.91	158200	-34.20	20230811	65100	59.91	20230106	158200	-34.20	20230811	65100	59.91	20230106	2.18	N	214450	500	51 억	1543583	N	N	189	N	N
146	20231204	160814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105000	-1300	5	-1.22	10441265900	99714	150.39	107500	107500	103400	138100	74500	106300	104712.10	14.76	0	12846	111300	108800	107300	104800	103300	108050	104050	52	31800	500	82910	100	1	10320423	10836	26.16	3.04	12	0.97	4013.00	34490.00	158200	20230811	-33.63	65000	20221130	61.54	158200	-33.63	20230811	65100	61.29	20230106	158200	-33.63	20230811	65100	61.29	20230106	2.12	N	214450	500	51 억	1522852	N	N	189	N	N
147	20231204	150818	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105100	-1200	5	-1.13	9852082300	94094	141.91	107500	107500	103400	138100	74500	106300	104704.68	14.76	0	11030	111300	108800	107300	104800	103300	108050	104050	52	31800	500	82910	100	1	10320423	10847	26.19	3.05	12	0.91	4013.00	34490.00	158200	20230811	-33.57	65000	20221130	61.69	158200	-33.57	20230811	65100	61.44	20230106	158200	-33.57	20230811	65100	61.44	20230106	2.12	N	214450	500	51 억	1522852	N	N	339	N	N
148	20231204	140812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105200	-1100	5	-1.03	8093501400	77341	116.65	107500	107500	103400	138100	74500	106300	104646.97	14.76	0	8740	111300	108800	107300	104800	103300	108050	104050	52	31800	500	82910	100	1	10320423	10857	26.21	3.05	12	0.75	4013.00	34490.00	158200	20230811	-33.50	65000	20221130	61.85	158200	-33.50	20230811	65100	61.60	20230106	158200	-33.50	20230811	65100	61.60	20230106	2.12	N	214450	500	51 억	1522852	N	N	339	N	N
149	20231204	130811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105200	-1100	5	-1.03	7300688100	69818	105.30	107500	107500	103400	138100	74500	106300	104567.42	14.76	0	8275	111300	108800	107300	104800	103300	108050	104050	52	31800	500	82910	100	1	10320423	10857	26.21	3.05	12	0.68	4013.00	34490.00	158200	20230811	-33.50	65000	20221130	61.85	158200	-33.50	20230811	65100	61.60	20230106	158200	-33.50	20230811	65100	61.60	20230106	2.12	N	214450	500	51 억	1522852	N	N	339	N	N
150	20231204	120812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	105100	-1200	5	-1.13	6075065400	58210	87.79	107500	107500	103400	138100	74500	106300	104364.63	14.76	0	7837	111300	108800	107300	104800	103300	108050	104050	52	31800	500	82910	100	1	10320423	10847	26.19	3.05	12	0.56	4013.00	34490.00	158200	20230811	-33.57	65000	20221130	61.69	158200	-33.57	20230811	65100	61.44	20230106	158200	-33.57	20230811	65100	61.44	20230106	2.12	N	214450	500	51 억	1522852	N	N	339	N	N
151	20231204	110814	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104000	-2300	5	-2.16	4840867800	46416	70.00	107500	107500	103400	138100	74500	106300	104293.08	14.76	0	5271	111300	108800	107300	104800	103300	108050	104050	52	31800	500	82910	100	1	10320423	10733	25.92	3.02	12	0.45	4013.00	34490.00	158200	20230811	-34.26	65000	20221130	60.00	158200	-34.26	20230811	65100	59.75	20230106	158200	-34.26	20230811	65100	59.75	20230106	2.12	N	214450	500	51 억	1522852	N	N	339	N	N
152	20231204	100813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104000	-2300	5	-2.16	3451765900	33073	49.88	107500	107500	103400	138100	74500	106300	104368.09	14.76	0	-543	111300	108800	107300	104800	103300	108050	104050	52	31800	500	82910	100	1	10320423	10733	25.92	3.02	12	0.32	4013.00	34490.00	158200	20230811	-34.26	65000	20221130	60.00	158200	-34.26	20230811	65100	59.75	20230106	158200	-34.26	20230811	65100	59.75	20230106	2.12	N	214450	500	51 억	1522852	N	N	339	N	N
153	20231204	090812	55	40.00	KSQ150	제약	N	N	N	Y	40	N	104800	-1500	5	-1.41	617480200	5862	8.84	107500	107500	104000	138100	74500	106300	105336.10	14.76	0	-45	111300	108800	107300	104800	103300	108050	104050	52	31800	500	82910	100	1	10320423	10816	26.12	3.04	12	0.06	4013.00	34490.00	158200	20230811	-33.75	65000	20221130	61.23	158200	-33.75	20230811	65100	60.98	20230106	158200	-33.75	20230811	65100	60.98	20230106	2.12	N	214450	500	51 억	1522852	N	N	339	N	N
154	20231201	160813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106300	-2100	5	-1.94	7099245500	66124	53.86	108800	109800	105800	140900	75900	108400	107362.98	14.73	0	-1096	112466	110432	108466	106432	104466	109450	105450	52	32500	500	84550	100	1	10312470	10962	26.49	3.08	12	0.64	4013.00	34490.00	158200	20230811	-32.81	63200	20221129	68.20	158200	-32.81	20230811	65100	63.29	20230106	158200	-32.81	20230811	65100	63.29	20230106	2.12	N	214450	500	51 억	1519141	N	N	339	N	N
155	20231201	150810	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106500	-1900	5	-1.75	6780213600	63125	51.41	108800	109800	105800	140900	75900	108400	107409.32	14.73	0	-1361	112466	110432	108466	106432	104466	109450	105450	52	32500	500	84550	100	1	10312470	10983	26.54	3.09	12	0.61	4013.00	34490.00	158200	20230811	-32.68	63200	20221129	68.51	158200	-32.68	20230811	65100	63.59	20230106	158200	-32.68	20230811	65100	63.59	20230106	2.12	N	214450	500	51 억	1519141	N	N	599	N	N
156	20231201	140811	55	40.00	KSQ150	제약	N	N	N	Y	40	N	106100	-2300	5	-2.12	5541348300	51469	41.92	108800	109800	106000	140900	75900	108400	107663.80	14.73	0	-3935	112466	110432	108466	106432	104466	109450	105450	52	32500	500	84550	100	1	10312470	10942	26.44	3.08	12	0.50	4013.00	34490.00	158200	20230811	-32.93	63200	20221129	67.88	158200	-32.93	20230811	65100	62.98	20230106	158200	-32.93	20230811	65100	62.98	20230106	2.12	N	214450	500	51 억	1519141	N	N	599	N	N
157	20231201	130813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107200	-1200	5	-1.11	4133910500	38267	31.17	108800	109800	107000	140900	75900	108400	108028.08	14.73	0	-2299	112466	110432	108466	106432	104466	109450	105450	52	32500	500	84550	100	1	10312470	11055	26.71	3.11	12	0.37	4013.00	34490.00	158200	20230811	-32.24	63200	20221129	69.62	158200	-32.24	20230811	65100	64.67	20230106	158200	-32.24	20230811	65100	64.67	20230106	2.12	N	214450	500	51 억	1519141	N	N	599	N	N
158	20231201	120818	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107400	-1000	5	-0.92	3562344600	32935	26.82	108800	109800	107200	140900	75900	108400	108162.88	14.73	0	-1320	112466	110432	108466	106432	104466	109450	105450	52	32500	500	84550	100	1	10312470	11076	26.76	3.11	12	0.32	4013.00	34490.00	158200	20230811	-32.11	63200	20221129	69.94	158200	-32.11	20230811	65100	64.98	20230106	158200	-32.11	20230811	65100	64.98	20230106	2.12	N	214450	500	51 억	1519141	N	N	599	N	N
159	20231201	110813	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107800	-600	5	-0.55	2869918500	26489	21.57	108800	109800	107400	140900	75900	108400	108343.78	14.73	0	-939	112466	110432	108466	106432	104466	109450	105450	52	32500	500	84550	100	1	10312470	11117	26.86	3.13	12	0.26	4013.00	34490.00	158200	20230811	-31.86	63200	20221129	70.57	158200	-31.86	20230811	65100	65.59	20230106	158200	-31.86	20230811	65100	65.59	20230106	2.12	N	214450	500	51 억	1519141	N	N	599	N	N
160	20231201	100819	55	40.00	KSQ150	제약	N	N	N	Y	40	N	107900	-500	5	-0.46	2136441100	19700	16.04	108800	109800	107400	140900	75900	108400	108448.79	14.73	0	-341	112466	110432	108466	106432	104466	109450	105450	52	32500	500	84550	100	1	10312470	11127	26.89	3.13	12	0.19	4013.00	34490.00	158200	20230811	-31.80	63200	20221129	70.73	158200	-31.80	20230811	65100	65.75	20230106	158200	-31.80	20230811	65100	65.75	20230106	2.12	N	214450	500	51 억	1519141	N	N	599	N	N
161	20231201	090809	55	40.00	KSQ150	제약	N	N	N	Y	40	N	109000	600	2	0.55	409517400	3768	3.07	108800	109300	108000	140900	75900	108400	108682.96	14.73	0	1245	112466	110432	108466	106432	104466	109450	105450	52	32500	500	84550	100	1	10312470	11241	27.16	3.16	12	0.04	4013.00	34490.00	158200	20230811	-31.10	63200	20221129	72.47	158200	-31.10	20230811	65100	67.43	20230106	158200	-31.10	20230811	65100	67.43	20230106	2.12	N	214450	500	51 억	1519141	N	N	599	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History